RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金岭矿业000655.SZ
最近收盘价6.502026-07-17
最近交易日2026-07-17
成交量（股）6,815,123
成交额（元）44,799,990
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.126 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-23 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-07 | 2024-12-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.65 | 6.71 | 6.45 | 6.50 | 6.50 | qfq | 6,815,123 | 44,799,990 | -1.81% |
| 2026-07-16 | 6.59 | 6.73 | 6.50 | 6.62 | 6.62 | qfq | 5,888,110 | 39,082,882 | 0.30% |
| 2026-07-15 | 6.39 | 6.68 | 6.33 | 6.60 | 6.60 | qfq | 7,790,910 | 51,125,103 | 2.80% |
| 2026-07-14 | 6.19 | 6.42 | 6.11 | 6.42 | 6.42 | qfq | 7,163,001 | 45,078,802 | 3.88% |
| 2026-07-13 | 6.29 | 6.32 | 6.15 | 6.18 | 6.18 | qfq | 4,844,100 | 30,078,794 | -1.90% |
| 2026-07-10 | 6.23 | 6.42 | 6.17 | 6.30 | 6.30 | qfq | 6,458,400 | 40,686,525 | 0.96% |
| 2026-07-09 | 6.37 | 6.42 | 6.14 | 6.24 | 6.24 | qfq | 4,731,142 | 29,542,372 | -2.19% |
| 2026-07-08 | 6.42 | 6.49 | 6.33 | 6.38 | 6.38 | qfq | 3,757,709 | 24,071,562 | -0.78% |
| 2026-07-07 | 6.55 | 6.62 | 6.38 | 6.43 | 6.43 | qfq | 4,383,560 | 28,360,253 | -2.13% |
| 2026-07-06 | 6.56 | 6.75 | 6.53 | 6.57 | 6.57 | qfq | 5,670,601 | 37,597,088 | 0.46% |
| 2026-07-03 | 6.51 | 6.60 | 6.48 | 6.54 | 6.54 | qfq | 5,524,969 | 36,147,640 | 0.62% |
| 2026-07-02 | 6.48 | 6.57 | 6.44 | 6.50 | 6.50 | qfq | 4,917,756 | 32,001,487 | 1.09% |
| 2026-07-01 | 6.35 | 6.54 | 6.30 | 6.43 | 6.43 | qfq | 5,191,714 | 33,416,444 | 1.10% |
| 2026-06-30 | 6.45 | 6.45 | 6.28 | 6.36 | 6.36 | qfq | 4,305,300 | 27,295,710 | -1.40% |
| 2026-06-29 | 6.40 | 6.52 | 6.26 | 6.45 | 6.45 | qfq | 6,321,500 | 40,621,729 | 0.78% |
| 2026-06-26 | 6.64 | 6.68 | 6.38 | 6.40 | 6.40 | qfq | 6,249,700 | 40,458,068 | -4.05% |
| 2026-06-25 | 6.74 | 6.77 | 6.61 | 6.67 | 6.67 | qfq | 6,091,398 | 40,675,521 | -2.34% |
| 2026-06-24 | 6.96 | 7.03 | 6.73 | 6.83 | 6.70 | qfq | 6,371,662 | 43,630,444 | -2.43% |
| 2026-06-23 | 7.19 | 7.21 | 6.97 | 7.00 | 6.87 | qfq | 7,696,500 | 54,721,561 | -3.58% |
| 2026-06-22 | 6.92 | 7.30 | 6.78 | 7.26 | 7.13 | qfq | 9,895,455 | 69,807,986 | 4.76% |
| 2026-06-18 | 6.96 | 7.09 | 6.86 | 6.93 | 6.80 | qfq | 5,006,601 | 34,822,153 | -1.00% |
| 2026-06-17 | 7.15 | 7.16 | 6.94 | 7.00 | 6.87 | qfq | 6,168,802 | 43,349,093 | -2.51% |
| 2026-06-16 | 7.28 | 7.28 | 7.13 | 7.18 | 7.05 | qfq | 5,639,301 | 40,458,740 | -1.78% |
| 2026-06-15 | 7.30 | 7.38 | 7.18 | 7.31 | 7.18 | qfq | 8,131,448 | 59,208,000 | 1.95% |
| 2026-06-12 | 7.07 | 7.30 | 7.01 | 7.17 | 7.04 | qfq | 9,524,474 | 68,252,586 | 3.17% |
| 2026-06-11 | 6.84 | 7.01 | 6.84 | 6.95 | 6.82 | qfq | 5,654,466 | 39,189,166 | 0.87% |
| 2026-06-10 | 6.82 | 6.92 | 6.76 | 6.89 | 6.76 | qfq | 5,097,152 | 34,854,367 | 0.00% |
| 2026-06-09 | 6.96 | 7.00 | 6.81 | 6.89 | 6.76 | qfq | 3,607,800 | 24,806,881 | -0.43% |
| 2026-06-08 | 7.06 | 7.11 | 6.82 | 6.92 | 6.79 | qfq | 7,502,260 | 52,201,643 | -2.67% |
| 2026-06-05 | 7.14 | 7.23 | 7.05 | 7.11 | 6.98 | qfq | 6,094,854 | 43,630,171 | 0.00% |
| 2026-06-04 | 7.31 | 7.31 | 7.01 | 7.11 | 6.98 | qfq | 7,799,778 | 55,570,864 | -3.27% |
| 2026-06-03 | 7.34 | 7.40 | 7.21 | 7.35 | 7.21 | qfq | 7,296,460 | 53,267,131 | 0.00% |
| 2026-06-02 | 7.43 | 7.44 | 7.23 | 7.35 | 7.21 | qfq | 5,665,060 | 41,446,167 | -0.94% |
| 2026-06-01 | 7.18 | 7.46 | 7.15 | 7.42 | 7.28 | qfq | 7,034,800 | 51,880,975 | 2.77% |
| 2026-05-29 | 7.39 | 7.43 | 7.18 | 7.22 | 7.09 | qfq | 6,344,800 | 46,342,961 | -1.50% |
| 2026-05-28 | 7.27 | 7.41 | 7.21 | 7.33 | 7.19 | qfq | 6,000,200 | 43,907,634 | 1.10% |
| 2026-05-27 | 7.55 | 7.56 | 7.22 | 7.25 | 7.12 | qfq | 6,975,441 | 51,080,833 | -4.10% |
| 2026-05-26 | 7.59 | 7.59 | 7.42 | 7.56 | 7.42 | qfq | 6,635,884 | 49,769,931 | -0.79% |
| 2026-05-25 | 7.60 | 7.71 | 7.47 | 7.62 | 7.48 | qfq | 8,596,740 | 65,182,380 | 0.40% |
| 2026-05-22 | 7.40 | 7.75 | 7.31 | 7.59 | 7.45 | qfq | 9,580,200 | 72,441,494 | 3.13% |
| 2026-05-21 | 7.64 | 7.73 | 7.33 | 7.36 | 7.22 | qfq | 6,834,695 | 51,565,555 | -3.03% |
| 2026-05-20 | 7.61 | 7.65 | 7.48 | 7.59 | 7.45 | qfq | 5,365,111 | 40,606,712 | -0.65% |
| 2026-05-19 | 7.76 | 7.76 | 7.53 | 7.64 | 7.50 | qfq | 6,382,966 | 48,599,796 | -0.39% |
| 2026-05-18 | 7.68 | 7.71 | 7.53 | 7.67 | 7.53 | qfq | 8,261,800 | 62,687,538 | -0.90% |
| 2026-05-15 | 7.92 | 7.96 | 7.68 | 7.74 | 7.60 | qfq | 10,414,300 | 81,156,126 | -2.52% |
| 2026-05-14 | 8.16 | 8.16 | 7.91 | 7.94 | 7.79 | qfq | 8,772,611 | 70,081,047 | -2.34% |
| 2026-05-13 | 8.09 | 8.24 | 8.09 | 8.13 | 7.98 | qfq | 7,125,055 | 58,142,587 | 0.37% |
| 2026-05-12 | 8.31 | 8.37 | 8.08 | 8.10 | 7.95 | qfq | 10,047,300 | 82,031,026 | -2.64% |
| 2026-05-11 | 8.37 | 8.41 | 8.24 | 8.32 | 8.17 | qfq | 8,896,000 | 74,031,896 | -0.48% |
| 2026-05-08 | 8.28 | 8.39 | 8.24 | 8.36 | 8.21 | qfq | 7,006,201 | 58,180,202 | 0.48% |
| 2026-05-07 | 8.42 | 8.47 | 8.26 | 8.32 | 8.17 | qfq | 8,678,100 | 72,262,944 | -1.42% |
| 2026-05-06 | 8.37 | 8.44 | 8.31 | 8.44 | 8.28 | qfq | 8,708,500 | 73,000,391 | 1.69% |
| 2026-04-30 | 8.38 | 8.42 | 8.22 | 8.30 | 8.15 | qfq | 6,170,600 | 51,309,112 | -1.43% |
| 2026-04-29 | 8.20 | 8.42 | 8.14 | 8.42 | 8.26 | qfq | 6,274,900 | 52,316,766 | 2.43% |
| 2026-04-28 | 8.33 | 8.35 | 8.13 | 8.22 | 8.07 | qfq | 5,648,600 | 46,267,849 | -1.32% |
| 2026-04-27 | 8.31 | 8.34 | 8.18 | 8.33 | 8.18 | qfq | 5,037,800 | 41,677,861 | 0.00% |
| 2026-04-24 | 8.33 | 8.38 | 8.20 | 8.33 | 8.18 | qfq | 6,723,411 | 55,691,173 | -0.12% |
| 2026-04-23 | 8.52 | 8.61 | 8.32 | 8.34 | 8.19 | qfq | 7,677,160 | 64,487,681 | -2.57% |
| 2026-04-22 | 8.55 | 8.61 | 8.47 | 8.56 | 8.40 | qfq | 4,744,860 | 40,573,013 | 0.00% |
| 2026-04-21 | 8.65 | 8.67 | 8.48 | 8.56 | 8.40 | qfq | 5,834,212 | 49,753,538 | -0.70% |
| 2026-04-20 | 8.55 | 8.75 | 8.55 | 8.62 | 8.46 | qfq | 9,660,220 | 83,606,269 | 0.82% |
| 2026-04-17 | 8.55 | 8.66 | 8.48 | 8.55 | 8.39 | qfq | 9,795,812 | 83,838,661 | -0.58% |
| 2026-04-16 | 8.35 | 8.62 | 8.17 | 8.60 | 8.44 | qfq | 17,931,859 | 151,333,040 | 2.87% |
| 2026-04-15 | 8.96 | 8.97 | 8.27 | 8.36 | 8.21 | qfq | 28,048,927 | 237,144,466 | -7.93% |
| 2026-04-14 | 8.99 | 9.10 | 8.96 | 9.08 | 8.91 | qfq | 7,388,060 | 66,750,251 | 1.45% |
| 2026-04-13 | 8.93 | 8.96 | 8.82 | 8.95 | 8.78 | qfq | 5,475,600 | 48,728,643 | 0.00% |
| 2026-04-10 | 8.95 | 9.06 | 8.88 | 8.95 | 8.78 | qfq | 5,900,101 | 52,992,622 | 0.79% |
| 2026-04-09 | 8.92 | 9.00 | 8.87 | 8.88 | 8.72 | qfq | 5,544,500 | 49,474,246 | -1.44% |
| 2026-04-08 | 8.86 | 9.02 | 8.79 | 9.01 | 8.84 | qfq | 8,002,401 | 71,326,415 | 4.04% |
| 2026-04-07 | 8.46 | 8.68 | 8.44 | 8.66 | 8.50 | qfq | 6,028,373 | 51,918,925 | 2.24% |
| 2026-04-03 | 8.74 | 8.75 | 8.45 | 8.47 | 8.31 | qfq | 5,087,849 | 43,316,771 | -3.09% |
| 2026-04-02 | 8.90 | 8.90 | 8.65 | 8.74 | 8.58 | qfq | 6,057,300 | 53,017,615 | -1.80% |
| 2026-04-01 | 8.92 | 9.01 | 8.83 | 8.90 | 8.74 | qfq | 8,766,201 | 78,014,522 | 1.48% |
| 2026-03-31 | 8.97 | 9.04 | 8.74 | 8.77 | 8.61 | qfq | 9,448,701 | 83,890,094 | -2.56% |
| 2026-03-30 | 9.04 | 9.16 | 8.88 | 9.00 | 8.83 | qfq | 10,313,640 | 92,741,459 | -0.77% |
| 2026-03-27 | 8.81 | 9.10 | 8.74 | 9.07 | 8.90 | qfq | 9,036,201 | 81,237,188 | 2.37% |
| 2026-03-26 | 8.75 | 9.12 | 8.71 | 8.86 | 8.70 | qfq | 12,196,300 | 108,914,269 | 0.34% |
| 2026-03-25 | 8.70 | 8.89 | 8.70 | 8.83 | 8.67 | qfq | 10,193,300 | 89,599,894 | 2.20% |
| 2026-03-24 | 8.51 | 8.65 | 8.23 | 8.64 | 8.48 | qfq | 13,020,300 | 109,681,200 | 4.35% |
| 2026-03-23 | 8.88 | 8.88 | 8.20 | 8.28 | 8.13 | qfq | 20,658,249 | 176,467,976 | -8.10% |
| 2026-03-20 | 9.19 | 9.25 | 9.01 | 9.01 | 8.84 | qfq | 7,972,060 | 72,726,673 | -1.85% |
| 2026-03-19 | 9.58 | 9.58 | 9.14 | 9.18 | 9.01 | qfq | 11,939,721 | 110,546,530 | -4.87% |
| 2026-03-18 | 9.85 | 9.91 | 9.56 | 9.65 | 9.47 | qfq | 9,768,156 | 94,425,683 | -2.03% |
| 2026-03-17 | 10.02 | 10.21 | 9.85 | 9.85 | 9.67 | qfq | 13,206,601 | 132,467,125 | -1.20% |
| 2026-03-16 | 10.36 | 10.39 | 9.80 | 9.97 | 9.79 | qfq | 23,923,849 | 240,625,433 | -4.59% |
| 2026-03-13 | 10.33 | 10.96 | 10.31 | 10.45 | 10.26 | qfq | 22,748,100 | 241,363,075 | 1.75% |
| 2026-03-12 | 10.28 | 10.46 | 10.15 | 10.27 | 10.08 | qfq | 12,627,400 | 130,219,304 | -0.19% |
| 2026-03-11 | 10.34 | 10.39 | 10.23 | 10.29 | 10.10 | qfq | 9,634,019 | 99,184,282 | -0.58% |
| 2026-03-10 | 10.53 | 10.60 | 10.26 | 10.35 | 10.16 | qfq | 12,093,496 | 125,073,981 | -1.62% |
| 2026-03-09 | 10.61 | 10.69 | 10.28 | 10.52 | 10.33 | qfq | 12,001,577 | 125,799,031 | -1.03% |
| 2026-03-06 | 10.70 | 10.77 | 10.52 | 10.63 | 10.43 | qfq | 8,735,312 | 93,097,630 | -1.30% |
| 2026-03-05 | 11.02 | 11.04 | 10.69 | 10.77 | 10.57 | qfq | 9,518,200 | 102,913,546 | -0.28% |
| 2026-03-04 | 10.76 | 11.06 | 10.76 | 10.80 | 10.60 | qfq | 11,786,734 | 128,162,624 | -0.37% |
| 2026-03-03 | 11.25 | 11.37 | 10.82 | 10.84 | 10.64 | qfq | 18,866,779 | 208,696,420 | -4.66% |
| 2026-03-02 | 11.38 | 11.60 | 11.01 | 11.37 | 11.16 | qfq | 20,831,425 | 234,860,433 | 0.53% |
| 2026-02-27 | 10.92 | 11.31 | 10.88 | 11.31 | 11.10 | qfq | 16,556,635 | 185,465,706 | 3.10% |
| 2026-02-26 | 10.96 | 11.14 | 10.88 | 10.97 | 10.77 | qfq | 15,039,250 | 165,194,773 | 0.18% |
| 2026-02-25 | 10.50 | 11.07 | 10.49 | 10.95 | 10.75 | qfq | 19,947,207 | 217,001,188 | 4.09% |
| 2026-02-24 | 10.28 | 10.57 | 10.28 | 10.52 | 10.33 | qfq | 12,855,285 | 134,619,774 | 4.06% |
| 2026-02-13 | 10.39 | 10.48 | 10.06 | 10.11 | 9.92 | qfq | 13,096,438 | 133,980,155 | -2.69% |
| 2026-02-12 | 10.22 | 10.90 | 10.18 | 10.39 | 10.20 | qfq | 23,526,599 | 247,765,526 | 1.66% |
| 2026-02-11 | 9.95 | 10.30 | 9.90 | 10.22 | 10.03 | qfq | 13,160,415 | 133,620,235 | 2.51% |
| 2026-02-10 | 10.14 | 10.15 | 9.95 | 9.97 | 9.79 | qfq | 8,685,304 | 86,854,459 | -1.68% |
| 2026-02-09 | 10.26 | 10.30 | 10.08 | 10.14 | 9.95 | qfq | 9,370,986 | 95,313,721 | -0.10% |
| 2026-02-06 | 9.93 | 10.38 | 9.85 | 10.15 | 9.96 | qfq | 14,607,302 | 148,963,451 | 1.60% |
| 2026-02-05 | 10.21 | 10.30 | 9.96 | 9.99 | 9.81 | qfq | 9,632,101 | 97,168,656 | -3.29% |
| 2026-02-04 | 10.34 | 10.39 | 10.20 | 10.33 | 10.14 | qfq | 11,620,391 | 119,638,603 | 0.88% |
| 2026-02-03 | 10.22 | 10.45 | 10.01 | 10.24 | 10.05 | qfq | 17,368,235 | 176,338,046 | 3.43% |
| 2026-02-02 | 10.20 | 10.26 | 9.90 | 9.90 | 9.72 | qfq | 22,874,249 | 230,525,268 | -6.25% |
| 2026-01-30 | 10.95 | 11.00 | 10.15 | 10.56 | 10.37 | qfq | 37,090,236 | 389,308,962 | -5.55% |
| 2026-01-29 | 11.45 | 12.03 | 10.95 | 11.18 | 10.97 | qfq | 55,342,159 | 628,955,756 | -1.32% |
| 2026-01-28 | 10.63 | 11.44 | 10.48 | 11.33 | 11.12 | qfq | 40,786,595 | 449,698,299 | 6.99% |
| 2026-01-27 | 10.90 | 10.99 | 10.41 | 10.59 | 10.39 | qfq | 30,420,547 | 322,952,371 | -5.28% |
| 2026-01-26 | 10.72 | 11.23 | 10.72 | 11.18 | 10.97 | qfq | 33,594,862 | 369,616,668 | 4.68% |
| 2026-01-23 | 10.38 | 10.71 | 10.31 | 10.68 | 10.48 | qfq | 19,607,869 | 207,251,850 | 3.29% |
| 2026-01-22 | 10.23 | 10.34 | 10.11 | 10.34 | 10.15 | qfq | 12,309,867 | 125,800,740 | 0.39% |
| 2026-01-21 | 9.96 | 10.31 | 9.95 | 10.30 | 10.11 | qfq | 16,211,895 | 164,936,006 | 2.79% |
| 2026-01-20 | 10.16 | 10.16 | 9.79 | 10.02 | 9.84 | qfq | 13,816,204 | 137,436,133 | -1.57% |
| 2026-01-19 | 9.80 | 10.20 | 9.67 | 10.18 | 9.99 | qfq | 17,873,160 | 179,582,394 | 3.14% |
| 2026-01-16 | 9.84 | 10.13 | 9.80 | 9.87 | 9.69 | qfq | 12,118,189 | 120,714,616 | -0.10% |
| 2026-01-15 | 9.65 | 10.08 | 9.64 | 9.88 | 9.70 | qfq | 16,439,312 | 162,919,162 | 1.65% |
| 2026-01-14 | 9.78 | 9.87 | 9.61 | 9.72 | 9.54 | qfq | 12,619,168 | 123,144,544 | -0.61% |
| 2026-01-13 | 9.72 | 9.93 | 9.71 | 9.78 | 9.60 | qfq | 12,096,100 | 118,827,201 | 0.10% |
| 2026-01-12 | 9.90 | 9.97 | 9.72 | 9.77 | 9.59 | qfq | 12,907,603 | 126,231,774 | -1.11% |
| 2026-01-09 | 9.80 | 9.95 | 9.77 | 9.88 | 9.70 | qfq | 10,895,828 | 107,437,241 | 0.82% |
| 2026-01-08 | 9.95 | 9.99 | 9.70 | 9.80 | 9.62 | qfq | 10,957,600 | 107,846,251 | -1.71% |
| 2026-01-07 | 9.90 | 10.08 | 9.90 | 9.97 | 9.79 | qfq | 13,238,390 | 132,148,724 | 1.01% |
| 2026-01-06 | 9.78 | 9.96 | 9.73 | 9.87 | 9.69 | qfq | 11,864,900 | 117,107,388 | 1.54% |
| 2026-01-05 | 9.48 | 9.80 | 9.48 | 9.72 | 9.54 | qfq | 10,329,680 | 99,854,599 | 2.32% |
| 2025-12-31 | 9.49 | 9.59 | 9.43 | 9.50 | 9.32 | qfq | 6,900,800 | 65,575,305 | 0.11% |
| 2025-12-30 | 9.53 | 9.60 | 9.36 | 9.49 | 9.31 | qfq | 8,851,999 | 83,925,301 | -1.04% |
| 2025-12-29 | 9.69 | 9.74 | 9.50 | 9.59 | 9.41 | qfq | 10,143,946 | 97,569,721 | 0.00% |
| 2025-12-26 | 9.37 | 9.69 | 9.35 | 9.59 | 9.41 | qfq | 12,783,501 | 121,697,608 | 2.68% |
| 2025-12-25 | 9.42 | 9.42 | 9.18 | 9.34 | 9.17 | qfq | 5,820,961 | 54,146,799 | -0.43% |
| 2025-12-24 | 9.36 | 9.64 | 9.32 | 9.38 | 9.21 | qfq | 6,441,372 | 60,533,785 | 0.11% |
| 2025-12-23 | 9.33 | 9.40 | 9.20 | 9.37 | 9.20 | qfq | 8,112,000 | 75,548,698 | 0.54% |
| 2025-12-22 | 9.09 | 9.44 | 9.09 | 9.32 | 9.15 | qfq | 9,966,400 | 92,574,638 | 3.44% |
| 2025-12-19 | 8.76 | 9.05 | 8.72 | 9.01 | 8.84 | qfq | 5,491,820 | 49,024,282 | 2.50% |
| 2025-12-18 | 8.76 | 8.91 | 8.71 | 8.79 | 8.63 | qfq | 4,551,768 | 40,155,493 | 0.34% |
| 2025-12-17 | 8.71 | 8.80 | 8.60 | 8.76 | 8.60 | qfq | 7,968,960 | 69,280,836 | 0.46% |
| 2025-12-16 | 9.00 | 9.00 | 8.69 | 8.72 | 8.56 | qfq | 7,806,500 | 68,559,964 | -3.00% |
| 2025-12-15 | 8.90 | 9.09 | 8.85 | 8.99 | 8.82 | qfq | 4,923,700 | 44,267,374 | 0.67% |
| 2025-12-12 | 8.98 | 9.12 | 8.93 | 8.93 | 8.77 | qfq | 5,414,395 | 48,841,093 | -0.67% |
| 2025-12-11 | 9.18 | 9.19 | 8.90 | 8.99 | 8.82 | qfq | 5,769,600 | 52,063,160 | -1.43% |
| 2025-12-10 | 9.07 | 9.19 | 9.00 | 9.12 | 8.95 | qfq | 4,538,901 | 41,241,037 | 0.22% |
| 2025-12-09 | 9.26 | 9.26 | 9.07 | 9.10 | 8.93 | qfq | 7,000,724 | 63,783,629 | -1.94% |
| 2025-12-08 | 9.42 | 9.48 | 9.24 | 9.28 | 9.11 | qfq | 6,699,912 | 62,299,029 | -1.49% |
| 2025-12-05 | 9.25 | 9.44 | 9.22 | 9.42 | 9.25 | qfq | 5,980,970 | 56,066,219 | 1.51% |
| 2025-12-04 | 9.39 | 9.43 | 9.26 | 9.28 | 9.11 | qfq | 4,663,110 | 43,480,912 | -0.64% |
| 2025-12-03 | 9.35 | 9.44 | 9.30 | 9.34 | 9.17 | qfq | 5,317,305 | 49,796,214 | -0.21% |
| 2025-12-02 | 9.44 | 9.50 | 9.30 | 9.36 | 9.19 | qfq | 6,750,880 | 63,199,806 | -1.16% |
| 2025-12-01 | 9.42 | 9.86 | 9.42 | 9.47 | 9.30 | qfq | 11,413,536 | 109,515,398 | 1.83% |
| 2025-11-28 | 9.08 | 9.33 | 9.01 | 9.30 | 9.13 | qfq | 6,742,600 | 62,275,287 | 2.09% |
| 2025-11-27 | 9.08 | 9.21 | 9.05 | 9.11 | 8.94 | qfq | 6,304,450 | 57,564,329 | 0.44% |
| 2025-11-26 | 9.18 | 9.24 | 9.06 | 9.07 | 8.85 | qfq | 6,266,400 | 57,254,470 | -1.41% |
| 2025-11-25 | 9.08 | 9.23 | 8.98 | 9.20 | 8.98 | qfq | 8,571,370 | 78,044,529 | 2.34% |
| 2025-11-24 | 9.09 | 9.15 | 8.92 | 8.99 | 8.78 | qfq | 8,792,600 | 79,349,395 | -0.11% |
| 2025-11-21 | 9.70 | 9.77 | 8.95 | 9.00 | 8.79 | qfq | 17,475,761 | 161,003,885 | -8.54% |
| 2025-11-20 | 9.78 | 10.11 | 9.78 | 9.84 | 9.61 | qfq | 11,864,040 | 117,795,776 | 0.51% |
| 2025-11-19 | 9.86 | 10.03 | 9.64 | 9.79 | 9.56 | qfq | 10,629,585 | 103,841,993 | -0.41% |
| 2025-11-18 | 10.38 | 10.38 | 9.74 | 9.83 | 9.60 | qfq | 18,568,561 | 184,408,810 | -5.30% |
| 2025-11-17 | 10.58 | 10.62 | 10.29 | 10.38 | 10.13 | qfq | 11,627,181 | 120,961,522 | -1.89% |
| 2025-11-14 | 10.35 | 10.75 | 10.34 | 10.58 | 10.33 | qfq | 17,844,800 | 188,414,349 | 0.76% |
| 2025-11-13 | 10.22 | 10.59 | 10.22 | 10.50 | 10.25 | qfq | 22,723,047 | 237,826,005 | 2.64% |
| 2025-11-12 | 10.30 | 10.52 | 10.12 | 10.23 | 9.99 | qfq | 13,571,704 | 139,303,242 | -1.16% |
| 2025-11-11 | 10.18 | 10.44 | 10.13 | 10.35 | 10.10 | qfq | 19,327,902 | 198,881,790 | 2.27% |
| 2025-11-10 | 10.18 | 10.34 | 10.06 | 10.12 | 9.88 | qfq | 13,433,035 | 136,730,150 | -0.39% |
| 2025-11-07 | 10.00 | 10.20 | 9.93 | 10.16 | 9.92 | qfq | 14,118,822 | 142,886,799 | 0.79% |
| 2025-11-06 | 9.83 | 10.14 | 9.80 | 10.08 | 9.84 | qfq | 14,616,895 | 146,108,738 | 2.54% |
| 2025-11-05 | 9.69 | 9.87 | 9.60 | 9.83 | 9.60 | qfq | 10,876,250 | 106,354,684 | 0.41% |
| 2025-11-04 | 10.00 | 10.06 | 9.70 | 9.79 | 9.56 | qfq | 19,219,229 | 189,437,384 | -2.88% |
| 2025-11-03 | 10.13 | 10.27 | 9.91 | 10.08 | 9.84 | qfq | 17,346,450 | 174,375,300 | -0.49% |
| 2025-10-31 | 10.21 | 10.41 | 10.04 | 10.13 | 9.89 | qfq | 24,779,302 | 253,130,112 | -0.78% |
| 2025-10-30 | 10.40 | 10.62 | 10.21 | 10.21 | 9.97 | qfq | 25,883,994 | 267,131,660 | -2.39% |
| 2025-10-29 | 10.27 | 10.64 | 10.15 | 10.46 | 10.21 | qfq | 31,474,019 | 327,887,553 | 1.85% |
| 2025-10-28 | 10.50 | 10.64 | 10.21 | 10.27 | 10.02 | qfq | 30,114,806 | 312,713,932 | -3.48% |
| 2025-10-27 | 10.25 | 11.01 | 10.04 | 10.64 | 10.39 | qfq | 45,316,062 | 474,340,508 | 4.01% |
| 2025-10-24 | 10.68 | 10.70 | 10.03 | 10.23 | 9.99 | qfq | 50,452,805 | 518,208,950 | -2.57% |
| 2025-10-23 | 9.70 | 10.74 | 9.70 | 10.50 | 10.25 | qfq | 73,270,980 | 766,980,691 | 7.58% |
| 2025-10-22 | 9.90 | 9.90 | 9.69 | 9.76 | 9.53 | qfq | 22,429,120 | 219,582,767 | -2.89% |
| 2025-10-21 | 9.89 | 10.18 | 9.72 | 10.05 | 9.81 | qfq | 39,119,998 | 393,241,563 | 1.82% |
| 2025-10-20 | 9.76 | 9.99 | 9.53 | 9.87 | 9.63 | qfq | 28,462,091 | 278,314,870 | -0.50% |
| 2025-10-17 | 9.56 | 10.35 | 9.53 | 9.92 | 9.68 | qfq | 39,498,285 | 390,756,810 | 3.87% |
| 2025-10-16 | 9.86 | 9.87 | 9.46 | 9.55 | 9.27 | qfq | 20,210,295 | 194,187,591 | -2.45% |
| 2025-10-15 | 9.70 | 10.03 | 9.58 | 9.79 | 9.51 | qfq | 25,699,775 | 251,470,648 | 1.45% |
| 2025-10-14 | 10.02 | 10.04 | 9.62 | 9.65 | 9.37 | qfq | 32,840,119 | 320,646,484 | -1.13% |
| 2025-10-13 | 9.25 | 9.83 | 9.25 | 9.76 | 9.48 | qfq | 44,021,607 | 423,033,168 | -3.08% |
| 2025-10-10 | 10.06 | 10.54 | 9.68 | 10.07 | 9.78 | qfq | 62,170,063 | 621,425,097 | 2.97% |
| 2025-10-09 | 9.54 | 9.78 | 9.51 | 9.78 | 9.50 | qfq | 10,641,775 | 103,502,292 | 10.01% |
| 2025-09-30 | 8.65 | 9.00 | 8.65 | 8.89 | 8.63 | qfq | 14,468,275 | 128,647,189 | 2.54% |
| 2025-09-29 | 8.48 | 8.68 | 8.35 | 8.67 | 8.42 | qfq | 9,278,708 | 79,474,225 | 2.36% |
| 2025-09-26 | 8.42 | 8.58 | 8.37 | 8.47 | 8.22 | qfq | 7,573,910 | 64,381,215 | 0.00% |
| 2025-09-25 | 8.58 | 8.75 | 8.43 | 8.47 | 8.22 | qfq | 10,320,400 | 88,521,329 | -0.94% |
| 2025-09-24 | 8.39 | 8.55 | 8.35 | 8.55 | 8.30 | qfq | 6,235,660 | 52,849,436 | 1.42% |
| 2025-09-23 | 8.63 | 8.66 | 8.31 | 8.43 | 8.19 | qfq | 9,288,610 | 78,159,866 | -2.99% |
| 2025-09-22 | 8.77 | 8.80 | 8.52 | 8.69 | 8.44 | qfq | 8,462,929 | 72,820,891 | -0.57% |
| 2025-09-19 | 8.70 | 8.81 | 8.65 | 8.74 | 8.49 | qfq | 6,177,902 | 53,889,171 | 0.34% |
| 2025-09-18 | 8.95 | 8.95 | 8.62 | 8.71 | 8.46 | qfq | 14,855,051 | 130,502,516 | -3.01% |
| 2025-09-17 | 8.98 | 9.00 | 8.81 | 8.98 | 8.72 | qfq | 10,599,212 | 94,471,988 | -0.33% |
| 2025-09-16 | 9.23 | 9.23 | 8.77 | 9.01 | 8.75 | qfq | 23,361,600 | 208,953,010 | -2.38% |
| 2025-09-15 | 9.29 | 9.49 | 9.07 | 9.23 | 8.96 | qfq | 21,725,462 | 199,963,654 | -0.65% |
| 2025-09-12 | 9.05 | 9.32 | 9.00 | 9.29 | 9.02 | qfq | 20,735,101 | 191,079,035 | 2.65% |
| 2025-09-11 | 9.00 | 9.05 | 8.90 | 9.05 | 8.79 | qfq | 9,061,310 | 81,481,072 | 0.33% |
| 2025-09-10 | 9.03 | 9.07 | 8.84 | 9.02 | 8.76 | qfq | 10,134,763 | 90,835,948 | -0.55% |
| 2025-09-09 | 8.97 | 9.20 | 8.94 | 9.07 | 8.81 | qfq | 14,500,153 | 131,676,219 | 0.67% |
| 2025-09-08 | 8.85 | 9.06 | 8.85 | 9.01 | 8.75 | qfq | 10,742,951 | 96,364,297 | 2.15% |
| 2025-09-05 | 8.73 | 8.83 | 8.70 | 8.82 | 8.56 | qfq | 8,983,520 | 78,830,447 | 1.38% |
| 2025-09-04 | 8.71 | 8.80 | 8.61 | 8.70 | 8.45 | qfq | 10,930,792 | 95,302,447 | 0.00% |
| 2025-09-03 | 8.97 | 9.05 | 8.65 | 8.70 | 8.45 | qfq | 11,077,158 | 97,866,153 | -3.01% |
| 2025-09-02 | 8.97 | 9.03 | 8.83 | 8.97 | 8.71 | qfq | 13,651,300 | 121,802,378 | -0.55% |
| 2025-09-01 | 8.82 | 9.03 | 8.75 | 9.02 | 8.76 | qfq | 14,323,811 | 127,938,534 | 2.27% |
| 2025-08-29 | 8.79 | 8.92 | 8.75 | 8.82 | 8.56 | qfq | 10,038,364 | 88,635,092 | 0.00% |
| 2025-08-28 | 8.74 | 8.84 | 8.51 | 8.82 | 8.56 | qfq | 13,535,588 | 117,631,235 | 0.92% |
| 2025-08-27 | 8.98 | 8.98 | 8.73 | 8.74 | 8.49 | qfq | 15,822,163 | 140,437,553 | -2.78% |
| 2025-08-26 | 9.15 | 9.15 | 8.97 | 8.99 | 8.73 | qfq | 19,157,316 | 173,119,546 | -1.64% |
| 2025-08-25 | 9.18 | 9.27 | 9.07 | 9.14 | 8.88 | qfq | 22,630,022 | 207,101,495 | 1.11% |
| 2025-08-22 | 9.08 | 9.27 | 9.01 | 9.04 | 8.78 | qfq | 17,968,021 | 163,328,843 | -1.42% |
| 2025-08-21 | 9.01 | 9.34 | 8.96 | 9.17 | 8.90 | qfq | 25,885,971 | 236,338,914 | 2.34% |
| 2025-08-20 | 8.74 | 9.09 | 8.65 | 8.96 | 8.70 | qfq | 20,803,981 | 185,486,002 | 2.40% |
| 2025-08-19 | 8.68 | 8.80 | 8.66 | 8.75 | 8.50 | qfq | 12,374,576 | 108,224,765 | 0.92% |
| 2025-08-18 | 8.68 | 8.81 | 8.62 | 8.67 | 8.42 | qfq | 16,469,700 | 143,525,373 | -0.23% |
| 2025-08-15 | 8.51 | 8.76 | 8.51 | 8.69 | 8.44 | qfq | 13,474,913 | 117,131,979 | 1.76% |
| 2025-08-14 | 8.65 | 8.67 | 8.48 | 8.54 | 8.29 | qfq | 13,145,596 | 112,475,357 | -1.39% |
| 2025-08-13 | 8.57 | 8.67 | 8.55 | 8.66 | 8.41 | qfq | 13,316,801 | 114,755,947 | 0.81% |
| 2025-08-12 | 8.65 | 8.68 | 8.53 | 8.59 | 8.34 | qfq | 11,769,059 | 100,903,629 | -0.58% |
| 2025-08-11 | 8.52 | 8.68 | 8.48 | 8.64 | 8.39 | qfq | 21,084,400 | 181,494,768 | 1.89% |
| 2025-08-08 | 8.38 | 8.52 | 8.34 | 8.48 | 8.23 | qfq | 12,933,734 | 109,360,921 | 1.07% |
| 2025-08-07 | 8.37 | 8.43 | 8.29 | 8.39 | 8.15 | qfq | 11,593,172 | 96,824,971 | 0.48% |
| 2025-08-06 | 8.37 | 8.41 | 8.30 | 8.35 | 8.11 | qfq | 10,614,383 | 88,560,504 | -0.24% |
| 2025-08-05 | 8.24 | 8.46 | 8.21 | 8.37 | 8.13 | qfq | 15,392,551 | 128,511,082 | 1.58% |
| 2025-08-04 | 8.13 | 8.25 | 8.06 | 8.24 | 8.00 | qfq | 9,024,785 | 73,844,442 | 0.98% |
| 2025-08-01 | 8.18 | 8.20 | 8.11 | 8.16 | 7.92 | qfq | 11,362,426 | 92,639,318 | 0.49% |
| 2025-07-31 | 8.31 | 8.34 | 8.09 | 8.12 | 7.88 | qfq | 16,104,800 | 131,732,733 | -3.10% |
| 2025-07-30 | 8.47 | 8.51 | 8.29 | 8.38 | 8.14 | qfq | 17,720,500 | 149,135,119 | -0.59% |
| 2025-07-29 | 8.49 | 8.52 | 8.36 | 8.43 | 8.19 | qfq | 15,196,261 | 127,836,986 | 0.00% |
| 2025-07-28 | 8.50 | 8.50 | 8.16 | 8.43 | 8.19 | qfq | 18,295,284 | 153,342,110 | -0.82% |
| 2025-07-25 | 8.61 | 8.79 | 8.49 | 8.50 | 8.25 | qfq | 20,497,199 | 175,477,397 | -1.39% |
| 2025-07-24 | 8.43 | 8.62 | 8.38 | 8.62 | 8.37 | qfq | 23,377,201 | 199,548,457 | 2.01% |
| 2025-07-23 | 8.58 | 8.61 | 8.44 | 8.45 | 8.21 | qfq | 30,952,802 | 263,690,787 | -3.21% |
| 2025-07-22 | 8.60 | 8.73 | 8.53 | 8.73 | 8.37 | qfq | 42,690,988 | 369,407,846 | 1.87% |
| 2025-07-21 | 8.42 | 8.68 | 8.42 | 8.57 | 8.22 | qfq | 41,311,511 | 353,792,854 | 2.63% |
| 2025-07-18 | 8.42 | 8.48 | 8.27 | 8.35 | 8.01 | qfq | 42,476,717 | 356,058,077 | -0.60% |
| 2025-07-17 | 8.29 | 8.45 | 8.20 | 8.40 | 8.05 | qfq | 43,101,971 | 358,941,029 | 2.19% |
| 2025-07-16 | 8.42 | 8.47 | 8.14 | 8.22 | 7.88 | qfq | 46,746,437 | 384,853,151 | -2.14% |
| 2025-07-15 | 8.73 | 8.98 | 8.40 | 8.40 | 8.05 | qfq | 79,348,816 | 684,730,874 | -8.60% |
| 2025-07-14 | 9.55 | 9.92 | 9.19 | 9.19 | 8.81 | qfq | 82,154,122 | 778,468,180 | -9.99% |
| 2025-07-11 | 10.14 | 10.75 | 9.18 | 10.21 | 9.79 | qfq | 142,874,067 | 1,430,923,364 | 4.50% |
| 2025-07-10 | 9.00 | 9.77 | 8.48 | 9.77 | 9.37 | qfq | 114,066,685 | 1,068,726,254 | 10.02% |
| 2025-07-09 | 8.88 | 8.88 | 8.72 | 8.88 | 8.51 | qfq | 26,123,136 | 231,750,003 | 10.04% |
| 2025-07-08 | 7.95 | 8.07 | 7.72 | 8.07 | 7.74 | qfq | 16,937,526 | 135,870,616 | 9.95% |
| 2025-07-07 | 7.33 | 7.36 | 7.27 | 7.34 | 7.04 | qfq | 7,562,300 | 55,278,117 | 0.14% |
| 2025-07-04 | 7.31 | 7.44 | 7.25 | 7.33 | 7.03 | qfq | 9,616,600 | 70,704,354 | 0.41% |
| 2025-07-03 | 7.30 | 7.39 | 7.25 | 7.30 | 7.00 | qfq | 10,864,759 | 79,341,394 | 0.55% |
| 2025-07-02 | 7.09 | 7.30 | 7.09 | 7.26 | 6.96 | qfq | 12,063,181 | 87,132,747 | 1.97% |
| 2025-07-01 | 7.03 | 7.12 | 7.02 | 7.12 | 6.83 | qfq | 6,921,200 | 48,929,450 | 0.85% |
| 2025-06-30 | 7.07 | 7.09 | 7.00 | 7.06 | 6.77 | qfq | 6,184,880 | 43,471,546 | -0.14% |
| 2025-06-27 | 7.01 | 7.11 | 7.00 | 7.07 | 6.78 | qfq | 7,860,910 | 55,611,633 | 1.14% |
| 2025-06-26 | 7.00 | 7.08 | 6.96 | 6.99 | 6.70 | qfq | 5,092,401 | 35,631,053 | -0.57% |
| 2025-06-25 | 7.01 | 7.05 | 6.98 | 7.03 | 6.74 | qfq | 4,381,500 | 30,736,507 | 0.00% |
| 2025-06-24 | 6.96 | 7.04 | 6.87 | 7.03 | 6.74 | qfq | 7,354,480 | 51,256,296 | 1.15% |
| 2025-06-23 | 6.74 | 6.98 | 6.72 | 6.95 | 6.66 | qfq | 8,149,320 | 56,286,278 | 2.96% |
| 2025-06-20 | 6.83 | 6.84 | 6.73 | 6.75 | 6.47 | qfq | 4,001,000 | 27,101,477 | -0.59% |
| 2025-06-19 | 6.84 | 6.89 | 6.72 | 6.79 | 6.51 | qfq | 6,252,700 | 42,526,639 | -1.02% |
| 2025-06-18 | 6.97 | 7.02 | 6.85 | 6.86 | 6.58 | qfq | 5,727,201 | 39,488,150 | -2.14% |
| 2025-06-17 | 6.98 | 7.02 | 6.90 | 7.01 | 6.72 | qfq | 6,088,866 | 42,349,189 | 0.57% |
| 2025-06-16 | 7.04 | 7.14 | 6.95 | 6.97 | 6.68 | qfq | 9,756,401 | 68,623,899 | -0.57% |
| 2025-06-13 | 7.03 | 7.11 | 7.00 | 7.01 | 6.72 | qfq | 6,637,100 | 46,753,242 | -0.57% |
| 2025-06-12 | 7.10 | 7.11 | 7.01 | 7.05 | 6.76 | qfq | 4,808,180 | 33,876,051 | -0.56% |
| 2025-06-11 | 6.97 | 7.13 | 6.96 | 7.09 | 6.80 | qfq | 6,493,500 | 45,871,695 | 1.58% |
| 2025-06-10 | 7.05 | 7.10 | 6.93 | 6.98 | 6.69 | qfq | 4,726,116 | 33,079,533 | -0.99% |
| 2025-06-09 | 7.08 | 7.09 | 6.99 | 7.05 | 6.76 | qfq | 4,909,501 | 34,505,516 | -0.42% |
| 2025-06-06 | 6.99 | 7.12 | 6.94 | 7.08 | 6.79 | qfq | 5,901,176 | 41,701,491 | 1.43% |
| 2025-06-05 | 7.07 | 7.12 | 6.96 | 6.98 | 6.69 | qfq | 5,815,565 | 40,920,073 | -1.27% |
| 2025-06-04 | 6.94 | 7.08 | 6.92 | 7.07 | 6.78 | qfq | 6,814,309 | 47,875,644 | 2.02% |
| 2025-06-03 | 6.88 | 6.96 | 6.86 | 6.93 | 6.64 | qfq | 4,690,100 | 32,404,085 | 0.00% |
| 2025-05-30 | 6.92 | 6.97 | 6.85 | 6.93 | 6.64 | qfq | 4,214,260 | 29,132,178 | 0.00% |
| 2025-05-29 | 6.91 | 6.98 | 6.91 | 6.93 | 6.64 | qfq | 5,250,674 | 36,433,691 | -0.29% |
| 2025-05-28 | 6.95 | 7.04 | 6.90 | 6.95 | 6.66 | qfq | 6,186,530 | 43,013,700 | 0.00% |
| 2025-05-27 | 6.81 | 6.99 | 6.73 | 6.95 | 6.66 | qfq | 7,526,600 | 51,717,827 | 2.06% |
| 2025-05-26 | 6.70 | 6.83 | 6.69 | 6.81 | 6.53 | qfq | 4,067,500 | 27,579,821 | 1.19% |
| 2025-05-23 | 6.78 | 6.87 | 6.73 | 6.73 | 6.45 | qfq | 4,892,601 | 33,285,464 | -0.44% |
| 2025-05-22 | 6.90 | 6.91 | 6.75 | 6.76 | 6.48 | qfq | 5,927,000 | 40,356,345 | -2.45% |
| 2025-05-21 | 6.84 | 6.93 | 6.80 | 6.93 | 6.64 | qfq | 6,623,108 | 45,467,658 | 1.46% |
| 2025-05-20 | 6.82 | 6.85 | 6.76 | 6.83 | 6.55 | qfq | 4,680,500 | 31,816,727 | 0.15% |
| 2025-05-19 | 6.78 | 6.83 | 6.75 | 6.82 | 6.54 | qfq | 3,993,720 | 27,165,131 | 0.29% |
| 2025-05-16 | 6.78 | 6.86 | 6.76 | 6.80 | 6.52 | qfq | 4,590,000 | 31,214,951 | 0.29% |
| 2025-05-15 | 6.81 | 6.83 | 6.74 | 6.78 | 6.50 | qfq | 5,790,349 | 39,290,851 | -0.44% |
| 2025-05-14 | 6.80 | 6.82 | 6.74 | 6.81 | 6.53 | qfq | 6,007,815 | 40,745,044 | 0.15% |
| 2025-05-13 | 6.82 | 6.90 | 6.77 | 6.80 | 6.52 | qfq | 6,499,800 | 44,294,002 | -0.15% |
| 2025-05-12 | 6.75 | 6.81 | 6.69 | 6.81 | 6.53 | qfq | 8,467,314 | 57,327,004 | 1.19% |
| 2025-05-09 | 6.77 | 6.79 | 6.69 | 6.73 | 6.45 | qfq | 5,612,700 | 37,802,027 | -0.59% |
| 2025-05-08 | 6.71 | 6.82 | 6.66 | 6.77 | 6.49 | qfq | 7,447,400 | 50,124,108 | 0.30% |
| 2025-05-07 | 6.66 | 6.76 | 6.62 | 6.75 | 6.47 | qfq | 8,388,112 | 56,269,767 | 2.27% |
| 2025-05-06 | 6.47 | 6.60 | 6.46 | 6.60 | 6.33 | qfq | 6,894,702 | 45,116,847 | 2.48% |
| 2025-04-30 | 6.54 | 6.58 | 6.42 | 6.44 | 6.17 | qfq | 6,524,500 | 42,351,241 | -1.98% |
| 2025-04-29 | 6.60 | 6.71 | 6.55 | 6.57 | 6.30 | qfq | 5,303,600 | 35,160,740 | 0.15% |
| 2025-04-28 | 6.65 | 6.65 | 6.53 | 6.56 | 6.29 | qfq | 4,774,683 | 31,425,994 | -1.35% |
| 2025-04-25 | 6.61 | 6.70 | 6.60 | 6.65 | 6.38 | qfq | 4,760,285 | 31,692,500 | 0.15% |
| 2025-04-24 | 6.63 | 6.69 | 6.58 | 6.64 | 6.37 | qfq | 5,425,700 | 36,049,518 | -0.30% |
| 2025-04-23 | 6.69 | 6.73 | 6.64 | 6.66 | 6.39 | qfq | 5,748,857 | 38,372,721 | -0.15% |
| 2025-04-22 | 6.69 | 6.71 | 6.61 | 6.67 | 6.40 | qfq | 5,884,501 | 39,207,877 | -0.45% |
| 2025-04-21 | 6.60 | 6.72 | 6.57 | 6.70 | 6.42 | qfq | 7,845,786 | 52,309,956 | 2.13% |
| 2025-04-18 | 6.55 | 6.64 | 6.49 | 6.56 | 6.29 | qfq | 4,781,000 | 31,335,135 | 0.31% |
| 2025-04-17 | 6.49 | 6.62 | 6.47 | 6.54 | 6.27 | qfq | 5,800,400 | 38,034,987 | 1.08% |
| 2025-04-16 | 6.58 | 6.59 | 6.38 | 6.47 | 6.20 | qfq | 7,320,471 | 47,416,675 | -1.67% |
| 2025-04-15 | 6.52 | 6.61 | 6.50 | 6.58 | 6.31 | qfq | 6,638,000 | 43,555,244 | 0.46% |
| 2025-04-14 | 6.49 | 6.64 | 6.44 | 6.55 | 6.28 | qfq | 9,049,300 | 59,336,424 | 2.34% |
| 2025-04-11 | 6.29 | 6.55 | 6.29 | 6.40 | 6.14 | qfq | 11,191,379 | 72,125,681 | 0.79% |
| 2025-04-10 | 6.25 | 6.44 | 6.25 | 6.35 | 6.09 | qfq | 14,031,272 | 89,404,704 | 0.95% |
| 2025-04-09 | 6.15 | 6.31 | 5.85 | 6.29 | 6.03 | qfq | 19,431,405 | 119,371,822 | 5.54% |
| 2025-04-08 | 6.05 | 6.20 | 5.85 | 5.96 | 5.71 | qfq | 15,343,141 | 91,364,895 | -2.77% |
| 2025-04-07 | 6.55 | 6.56 | 6.13 | 6.13 | 5.88 | qfq | 13,333,300 | 83,077,180 | -9.99% |
| 2025-04-03 | 6.77 | 6.85 | 6.73 | 6.81 | 6.53 | qfq | 5,835,390 | 39,645,407 | -0.29% |
| 2025-04-02 | 6.91 | 6.94 | 6.80 | 6.83 | 6.55 | qfq | 6,896,100 | 47,286,068 | -1.16% |
| 2025-04-01 | 6.88 | 7.02 | 6.81 | 6.91 | 6.63 | qfq | 14,151,993 | 97,603,504 | 2.67% |
| 2025-03-31 | 6.85 | 6.87 | 6.62 | 6.73 | 6.45 | qfq | 11,530,811 | 77,472,153 | -2.04% |
| 2025-03-28 | 7.02 | 7.06 | 6.79 | 6.87 | 6.59 | qfq | 15,563,299 | 107,120,563 | -2.41% |
| 2025-03-27 | 7.22 | 7.26 | 7.00 | 7.04 | 6.75 | qfq | 16,441,569 | 116,263,679 | -2.36% |
| 2025-03-26 | 6.97 | 7.31 | 6.97 | 7.21 | 6.91 | qfq | 27,501,315 | 197,937,033 | 1.69% |
| 2025-03-25 | 6.96 | 7.27 | 6.92 | 7.09 | 6.80 | qfq | 22,972,216 | 163,045,723 | 1.00% |
| 2025-03-24 | 6.91 | 7.12 | 6.80 | 7.02 | 6.73 | qfq | 21,147,676 | 146,826,700 | 1.01% |
| 2025-03-21 | 6.92 | 7.30 | 6.91 | 6.95 | 6.66 | qfq | 23,481,328 | 165,702,103 | 0.00% |
| 2025-03-20 | 6.88 | 6.97 | 6.85 | 6.95 | 6.66 | qfq | 14,586,305 | 100,858,793 | 1.46% |
| 2025-03-19 | 6.87 | 6.88 | 6.79 | 6.85 | 6.57 | qfq | 9,138,000 | 62,514,338 | -0.58% |
| 2025-03-18 | 6.88 | 6.93 | 6.83 | 6.89 | 6.61 | qfq | 11,926,200 | 81,953,713 | 0.00% |
| 2025-03-17 | 6.92 | 6.95 | 6.84 | 6.89 | 6.61 | qfq | 15,482,689 | 106,677,252 | -0.72% |
| 2025-03-14 | 7.02 | 7.12 | 6.83 | 6.94 | 6.65 | qfq | 25,188,507 | 174,478,227 | 0.29% |
| 2025-03-13 | 6.95 | 7.06 | 6.81 | 6.92 | 6.63 | qfq | 28,111,550 | 193,495,701 | -0.57% |
| 2025-03-12 | 7.18 | 7.28 | 6.91 | 6.96 | 6.67 | qfq | 51,347,727 | 360,084,144 | -2.93% |
| 2025-03-11 | 6.53 | 7.17 | 6.46 | 7.17 | 6.87 | qfq | 43,969,431 | 305,992,324 | 9.97% |
| 2025-03-10 | 6.46 | 6.67 | 6.42 | 6.52 | 6.25 | qfq | 12,696,000 | 82,732,206 | 1.72% |
| 2025-03-07 | 6.30 | 6.48 | 6.26 | 6.41 | 6.15 | qfq | 12,292,896 | 78,802,328 | 1.91% |
| 2025-03-06 | 6.33 | 6.34 | 6.24 | 6.29 | 6.03 | qfq | 5,614,700 | 35,275,360 | 0.00% |
| 2025-03-05 | 6.35 | 6.35 | 6.18 | 6.29 | 6.03 | qfq | 5,794,988 | 36,181,012 | -0.63% |
| 2025-03-04 | 6.30 | 6.37 | 6.27 | 6.33 | 6.07 | qfq | 5,339,701 | 33,683,245 | 0.32% |
| 2025-03-03 | 6.25 | 6.38 | 6.21 | 6.31 | 6.05 | qfq | 9,177,602 | 58,058,473 | 1.77% |
| 2025-02-28 | 6.35 | 6.39 | 6.19 | 6.20 | 5.94 | qfq | 7,090,000 | 44,510,031 | -2.36% |
| 2025-02-27 | 6.42 | 6.44 | 6.24 | 6.35 | 6.09 | qfq | 5,858,521 | 37,080,908 | -1.24% |
| 2025-02-26 | 6.22 | 6.43 | 6.19 | 6.43 | 6.17 | qfq | 13,465,508 | 85,393,755 | 4.05% |
| 2025-02-25 | 6.18 | 6.23 | 6.14 | 6.18 | 5.93 | qfq | 4,140,989 | 25,649,601 | -0.64% |
| 2025-02-24 | 6.18 | 6.28 | 6.14 | 6.22 | 5.96 | qfq | 5,166,220 | 32,138,633 | 0.65% |
| 2025-02-21 | 6.28 | 6.32 | 6.17 | 6.18 | 5.93 | qfq | 5,794,700 | 35,957,943 | -1.12% |
| 2025-02-20 | 6.18 | 6.26 | 6.13 | 6.25 | 5.99 | qfq | 4,441,940 | 27,579,159 | 1.13% |
| 2025-02-19 | 6.14 | 6.20 | 6.13 | 6.18 | 5.93 | qfq | 4,302,611 | 26,494,561 | 0.65% |
| 2025-02-18 | 6.22 | 6.25 | 6.11 | 6.14 | 5.89 | qfq | 5,925,400 | 36,681,339 | -1.44% |
| 2025-02-17 | 6.24 | 6.29 | 6.20 | 6.23 | 5.97 | qfq | 5,396,632 | 33,641,599 | -0.64% |
| 2025-02-14 | 6.30 | 6.33 | 6.23 | 6.27 | 6.01 | qfq | 4,579,700 | 28,752,732 | -0.79% |
| 2025-02-13 | 6.40 | 6.44 | 6.31 | 6.32 | 6.06 | qfq | 5,411,460 | 34,489,430 | -1.10% |
| 2025-02-12 | 6.41 | 6.47 | 6.32 | 6.39 | 6.13 | qfq | 8,708,559 | 55,561,153 | -0.47% |
| 2025-02-11 | 6.49 | 6.49 | 6.38 | 6.42 | 6.16 | qfq | 5,765,001 | 36,993,369 | -0.31% |
| 2025-02-10 | 6.41 | 6.50 | 6.38 | 6.44 | 6.17 | qfq | 6,518,700 | 41,803,094 | 1.26% |
| 2025-02-07 | 6.31 | 6.42 | 6.29 | 6.36 | 6.10 | qfq | 7,225,565 | 45,896,743 | 1.11% |
| 2025-02-06 | 6.30 | 6.32 | 6.19 | 6.29 | 6.03 | qfq | 6,015,901 | 37,642,486 | 0.32% |
| 2025-02-05 | 6.35 | 6.35 | 6.18 | 6.27 | 6.01 | qfq | 6,816,101 | 42,679,880 | -0.63% |
| 2025-01-27 | 6.30 | 6.41 | 6.28 | 6.31 | 6.05 | qfq | 6,343,381 | 40,254,049 | 0.32% |
| 2025-01-24 | 6.20 | 6.37 | 6.14 | 6.29 | 6.03 | qfq | 8,961,300 | 55,890,334 | 1.45% |
| 2025-01-23 | 6.34 | 6.39 | 6.20 | 6.20 | 5.94 | qfq | 9,547,506 | 59,937,852 | -0.96% |
| 2025-01-22 | 6.27 | 6.46 | 6.21 | 6.26 | 6.00 | qfq | 14,924,684 | 94,229,131 | -0.32% |
| 2025-01-21 | 6.53 | 7.10 | 6.22 | 6.28 | 6.02 | qfq | 29,893,573 | 196,966,371 | -4.12% |
| 2025-01-20 | 6.18 | 6.72 | 6.12 | 6.55 | 6.28 | qfq | 15,244,272 | 97,675,324 | 4.97% |
| 2025-01-17 | 6.22 | 6.24 | 6.13 | 6.24 | 5.98 | qfq | 4,051,810 | 25,074,286 | 0.48% |
| 2025-01-16 | 6.11 | 6.28 | 6.11 | 6.21 | 5.95 | qfq | 6,424,200 | 39,939,914 | 1.64% |
| 2025-01-15 | 6.09 | 6.25 | 6.06 | 6.11 | 5.86 | qfq | 5,569,300 | 34,072,278 | 0.33% |
| 2025-01-14 | 5.98 | 6.13 | 5.96 | 6.09 | 5.84 | qfq | 5,757,458 | 34,931,030 | 2.01% |
| 2025-01-13 | 5.88 | 5.98 | 5.78 | 5.97 | 5.72 | qfq | 3,726,173 | 21,974,670 | 1.88% |
| 2025-01-10 | 5.99 | 6.03 | 5.86 | 5.86 | 5.62 | qfq | 3,315,900 | 19,738,789 | -2.01% |
| 2025-01-09 | 5.99 | 6.03 | 5.91 | 5.98 | 5.73 | qfq | 2,784,299 | 16,687,360 | -0.17% |
| 2025-01-08 | 6.05 | 6.08 | 5.85 | 5.99 | 5.74 | qfq | 4,557,678 | 27,191,596 | -0.99% |
| 2025-01-07 | 6.00 | 6.09 | 5.92 | 6.05 | 5.80 | qfq | 4,761,900 | 28,608,675 | 1.17% |
| 2025-01-06 | 5.94 | 6.05 | 5.75 | 5.98 | 5.73 | qfq | 5,729,001 | 34,026,633 | 0.67% |
| 2025-01-03 | 6.10 | 6.17 | 5.92 | 5.94 | 5.70 | qfq | 6,621,539 | 39,909,593 | -2.30% |
| 2025-01-02 | 6.15 | 6.28 | 6.00 | 6.08 | 5.83 | qfq | 7,246,101 | 44,529,710 | -1.14% |
| 2024-12-31 | 6.29 | 6.31 | 6.11 | 6.15 | 5.90 | qfq | 5,771,981 | 35,778,383 | -1.76% |
| 2024-12-30 | 6.38 | 6.38 | 6.21 | 6.26 | 6.00 | qfq | 5,332,381 | 33,337,705 | -1.57% |
| 2024-12-27 | 6.29 | 6.40 | 6.27 | 6.36 | 6.10 | qfq | 4,456,211 | 28,322,150 | 1.60% |
| 2024-12-26 | 6.27 | 6.34 | 6.24 | 6.26 | 6.00 | qfq | 4,238,200 | 26,671,941 | -0.16% |
| 2024-12-25 | 6.40 | 6.42 | 6.18 | 6.27 | 6.01 | qfq | 5,583,700 | 34,952,933 | -1.72% |
| 2024-12-24 | 6.33 | 6.42 | 6.31 | 6.38 | 6.12 | qfq | 4,537,763 | 28,905,594 | 0.95% |
| 2024-12-23 | 6.56 | 6.61 | 6.29 | 6.32 | 6.06 | qfq | 7,816,881 | 50,075,986 | -3.66% |
| 2024-12-20 | 6.58 | 6.64 | 6.52 | 6.56 | 6.29 | qfq | 6,398,800 | 42,051,787 | -0.61% |
| 2024-12-19 | 6.63 | 6.64 | 6.45 | 6.60 | 6.33 | qfq | 5,902,800 | 38,640,509 | -0.30% |
| 2024-12-18 | 6.68 | 6.72 | 6.58 | 6.62 | 6.35 | qfq | 5,829,950 | 38,796,939 | 0.00% |
| 2024-12-17 | 6.90 | 6.93 | 6.59 | 6.62 | 6.35 | qfq | 8,230,900 | 55,047,431 | -4.20% |
| 2024-12-16 | 7.00 | 7.00 | 6.85 | 6.91 | 6.63 | qfq | 4,692,800 | 32,437,066 | -0.58% |
| 2024-12-13 | 7.10 | 7.10 | 6.92 | 6.95 | 6.66 | qfq | 5,774,900 | 40,361,743 | -2.80% |
| 2024-12-12 | 7.03 | 7.15 | 7.00 | 7.15 | 6.81 | qfq | 6,730,040 | 47,716,007 | 1.42% |
| 2024-12-11 | 6.95 | 7.06 | 6.88 | 7.05 | 6.71 | qfq | 7,013,440 | 49,157,419 | 2.17% |
| 2024-12-10 | 7.15 | 7.20 | 6.87 | 6.90 | 6.57 | qfq | 8,590,700 | 60,023,375 | -0.86% |
| 2024-12-09 | 6.88 | 7.03 | 6.85 | 6.96 | 6.63 | qfq | 7,241,500 | 50,361,852 | 1.16% |
| 2024-12-06 | 6.84 | 6.91 | 6.80 | 6.88 | 6.55 | qfq | 6,678,204 | 45,882,324 | 0.44% |
| 2024-12-05 | 6.90 | 6.96 | 6.50 | 6.85 | 6.52 | qfq | 8,407,201 | 57,563,690 | -1.30% |
| 2024-12-04 | 6.98 | 7.03 | 6.87 | 6.94 | 6.61 | qfq | 7,150,256 | 49,804,016 | -1.14% |
| 2024-12-03 | 6.93 | 7.05 | 6.86 | 7.02 | 6.68 | qfq | 9,944,556 | 69,298,091 | 1.15% |
| 2024-12-02 | 6.85 | 6.97 | 6.81 | 6.94 | 6.61 | qfq | 10,291,383 | 71,058,288 | 1.31% |
| 2024-11-29 | 6.85 | 6.88 | 6.72 | 6.85 | 6.52 | qfq | 8,882,900 | 60,615,001 | 0.44% |
| 2024-11-28 | 6.82 | 6.99 | 6.73 | 6.82 | 6.49 | qfq | 10,330,260 | 70,720,998 | -0.58% |
| 2024-11-27 | 6.75 | 6.87 | 6.53 | 6.86 | 6.53 | qfq | 13,788,081 | 92,894,262 | 2.85% |
| 2024-11-26 | 6.66 | 6.86 | 6.62 | 6.67 | 6.35 | qfq | 10,458,566 | 70,486,224 | -0.45% |
| 2024-11-25 | 6.43 | 6.70 | 6.43 | 6.70 | 6.38 | qfq | 11,882,265 | 78,473,532 | 4.04% |
| 2024-11-22 | 6.66 | 6.79 | 6.40 | 6.44 | 6.13 | qfq | 11,001,301 | 72,440,131 | -3.45% |
| 2024-11-21 | 6.55 | 6.78 | 6.45 | 6.67 | 6.35 | qfq | 13,384,242 | 88,951,862 | 2.30% |
| 2024-11-20 | 6.38 | 6.52 | 6.33 | 6.52 | 6.21 | qfq | 7,303,000 | 47,132,434 | 1.72% |
| 2024-11-19 | 6.34 | 6.41 | 6.23 | 6.41 | 6.10 | qfq | 5,916,830 | 37,423,368 | 2.40% |
| 2024-11-18 | 6.37 | 6.49 | 6.22 | 6.26 | 5.96 | qfq | 9,125,600 | 57,888,912 | -1.11% |
| 2024-11-15 | 6.36 | 6.48 | 6.31 | 6.33 | 6.03 | qfq | 7,030,540 | 45,046,971 | -0.63% |
| 2024-11-14 | 6.59 | 6.62 | 6.35 | 6.37 | 6.06 | qfq | 7,117,700 | 45,992,769 | -3.34% |
| 2024-11-13 | 6.60 | 6.65 | 6.46 | 6.59 | 6.27 | qfq | 6,673,800 | 43,735,996 | 0.46% |
| 2024-11-12 | 6.60 | 6.70 | 6.49 | 6.56 | 6.25 | qfq | 12,974,040 | 85,513,375 | -0.76% |
| 2024-11-11 | 6.67 | 6.70 | 6.48 | 6.61 | 6.29 | qfq | 10,731,871 | 70,589,483 | -0.75% |
| 2024-11-08 | 6.88 | 6.90 | 6.63 | 6.66 | 6.34 | qfq | 11,178,706 | 75,143,139 | -1.77% |
| 2024-11-07 | 6.62 | 6.79 | 6.56 | 6.78 | 6.46 | qfq | 11,337,932 | 76,278,696 | 1.35% |
| 2024-11-06 | 6.76 | 6.83 | 6.62 | 6.69 | 6.37 | qfq | 12,328,165 | 82,590,126 | -0.74% |
| 2024-11-05 | 6.65 | 6.78 | 6.61 | 6.74 | 6.42 | qfq | 16,522,288 | 110,858,167 | 0.90% |
| 2024-11-04 | 6.60 | 6.69 | 6.36 | 6.68 | 6.36 | qfq | 19,347,001 | 126,118,167 | 2.14% |
| 2024-11-01 | 6.57 | 6.73 | 6.49 | 6.54 | 6.23 | qfq | 25,917,168 | 171,348,965 | 0.62% |
| 2024-10-31 | 6.33 | 6.75 | 6.31 | 6.50 | 6.19 | qfq | 17,161,054 | 111,489,674 | 2.04% |
| 2024-10-30 | 6.31 | 6.49 | 6.28 | 6.37 | 6.06 | qfq | 14,829,381 | 94,618,930 | -0.16% |
| 2024-10-29 | 6.60 | 6.62 | 6.29 | 6.38 | 6.07 | qfq | 28,593,769 | 183,280,622 | -3.77% |
| 2024-10-28 | 6.22 | 6.63 | 6.19 | 6.63 | 6.31 | qfq | 40,674,453 | 264,423,863 | 9.95% |
| 2024-10-25 | 5.95 | 6.04 | 5.94 | 6.03 | 5.74 | qfq | 6,875,941 | 41,293,130 | 1.52% |
| 2024-10-24 | 5.94 | 5.95 | 5.88 | 5.94 | 5.66 | qfq | 4,946,386 | 29,265,963 | -0.34% |
| 2024-10-23 | 5.95 | 6.00 | 5.91 | 5.96 | 5.67 | qfq | 7,025,240 | 41,880,589 | 0.00% |
| 2024-10-22 | 5.89 | 5.96 | 5.86 | 5.96 | 5.67 | qfq | 6,247,479 | 36,996,711 | 1.02% |
| 2024-10-21 | 5.95 | 5.96 | 5.84 | 5.90 | 5.62 | qfq | 7,664,489 | 45,192,683 | -0.51% |
| 2024-10-18 | 5.86 | 6.01 | 5.86 | 5.93 | 5.65 | qfq | 7,890,604 | 46,768,094 | 0.85% |
| 2024-10-17 | 5.95 | 6.01 | 5.86 | 5.88 | 5.60 | qfq | 5,256,200 | 31,263,358 | -0.68% |
| 2024-10-16 | 5.75 | 5.98 | 5.74 | 5.92 | 5.64 | qfq | 6,382,200 | 37,752,935 | 1.20% |
| 2024-10-15 | 5.92 | 5.97 | 5.84 | 5.85 | 5.57 | qfq | 5,651,999 | 33,308,341 | -2.01% |
| 2024-10-14 | 5.89 | 6.14 | 5.81 | 5.97 | 5.68 | qfq | 10,225,877 | 60,898,537 | 3.83% |
| 2024-10-11 | 5.94 | 6.01 | 5.70 | 5.75 | 5.47 | qfq | 8,256,257 | 48,270,045 | -2.04% |
| 2024-10-10 | 5.92 | 6.06 | 5.76 | 5.87 | 5.59 | qfq | 11,048,806 | 65,490,572 | 0.17% |
| 2024-10-09 | 6.38 | 6.38 | 5.86 | 5.86 | 5.58 | qfq | 16,322,106 | 99,352,141 | -9.98% |
| 2024-10-08 | 6.93 | 6.94 | 6.12 | 6.51 | 6.20 | qfq | 25,895,868 | 168,488,230 | 2.84% |
| 2024-09-30 | 6.30 | 6.34 | 5.95 | 6.33 | 6.03 | qfq | 16,138,315 | 99,822,366 | 9.14% |
| 2024-09-27 | 5.69 | 5.89 | 5.62 | 5.80 | 5.50 | qfq | 8,855,601 | 51,022,013 | 2.47% |
| 2024-09-26 | 5.48 | 5.66 | 5.43 | 5.66 | 5.37 | qfq | 5,316,803 | 29,585,817 | 3.47% |
| 2024-09-25 | 5.56 | 5.65 | 5.40 | 5.47 | 5.19 | qfq | 8,175,903 | 45,496,825 | 0.37% |
| 2024-09-24 | 5.22 | 5.48 | 5.20 | 5.45 | 5.17 | qfq | 8,431,700 | 45,008,341 | 4.81% |
| 2024-09-23 | 5.12 | 5.21 | 5.11 | 5.20 | 4.93 | qfq | 2,045,601 | 10,544,138 | 0.78% |
| 2024-09-20 | 5.25 | 5.25 | 5.13 | 5.16 | 4.90 | qfq | 2,407,700 | 12,420,315 | -1.34% |
| 2024-09-19 | 5.05 | 5.23 | 5.02 | 5.23 | 4.96 | qfq | 3,819,596 | 19,716,009 | 4.18% |
| 2024-09-18 | 5.07 | 5.07 | 4.95 | 5.02 | 4.76 | qfq | 2,760,116 | 13,805,652 | -1.18% |
| 2024-09-13 | 5.05 | 5.12 | 5.00 | 5.08 | 4.82 | qfq | 2,402,021 | 12,174,213 | 1.20% |
| 2024-09-12 | 5.06 | 5.10 | 5.02 | 5.02 | 4.76 | qfq | 1,412,900 | 7,137,499 | -0.40% |
| 2024-09-11 | 5.00 | 5.06 | 4.99 | 5.04 | 4.78 | qfq | 1,338,200 | 6,730,116 | -0.40% |
| 2024-09-10 | 5.02 | 5.07 | 4.97 | 5.06 | 4.80 | qfq | 1,724,137 | 8,652,121 | 1.20% |
| 2024-09-09 | 5.04 | 5.06 | 4.97 | 5.00 | 4.74 | qfq | 3,306,640 | 16,529,821 | -0.99% |
| 2024-09-06 | 5.18 | 5.19 | 5.04 | 5.05 | 4.79 | qfq | 3,133,800 | 15,951,001 | -2.32% |
| 2024-09-05 | 5.14 | 5.22 | 5.14 | 5.17 | 4.91 | qfq | 1,498,540 | 7,761,631 | 0.39% |
| 2024-09-04 | 5.24 | 5.24 | 5.14 | 5.15 | 4.89 | qfq | 2,518,400 | 13,045,442 | -1.90% |
| 2024-09-03 | 5.24 | 5.30 | 5.21 | 5.25 | 4.98 | qfq | 2,015,440 | 10,591,614 | 0.19% |
| 2024-09-02 | 5.30 | 5.34 | 5.23 | 5.24 | 4.97 | qfq | 2,129,740 | 11,262,562 | -1.69% |
| 2024-08-30 | 5.28 | 5.39 | 5.25 | 5.33 | 5.06 | qfq | 2,546,600 | 13,572,624 | 0.95% |
| 2024-08-29 | 5.26 | 5.30 | 5.22 | 5.28 | 5.01 | qfq | 2,346,300 | 12,359,678 | 0.57% |
| 2024-08-28 | 5.14 | 5.32 | 5.14 | 5.25 | 4.98 | qfq | 3,228,043 | 16,946,949 | 1.94% |
| 2024-08-27 | 5.23 | 5.28 | 5.14 | 5.15 | 4.89 | qfq | 2,215,859 | 11,477,035 | -1.72% |
| 2024-08-26 | 5.11 | 5.27 | 5.11 | 5.24 | 4.97 | qfq | 2,542,138 | 13,292,533 | 1.55% |
| 2024-08-23 | 5.18 | 5.22 | 5.09 | 5.16 | 4.90 | qfq | 2,465,201 | 12,654,642 | -0.58% |
| 2024-08-22 | 5.30 | 5.33 | 5.18 | 5.19 | 4.92 | qfq | 2,188,320 | 11,448,448 | -2.81% |
| 2024-08-21 | 5.30 | 5.35 | 5.26 | 5.34 | 5.07 | qfq | 1,959,100 | 10,403,815 | 1.14% |
| 2024-08-20 | 5.38 | 5.40 | 5.25 | 5.28 | 5.01 | qfq | 1,870,100 | 9,915,545 | -1.68% |
| 2024-08-19 | 5.30 | 5.42 | 5.30 | 5.37 | 5.10 | qfq | 2,028,609 | 10,926,284 | 0.94% |
| 2024-08-16 | 5.40 | 5.42 | 5.30 | 5.32 | 5.05 | qfq | 2,161,000 | 11,554,500 | -0.93% |
| 2024-08-15 | 5.42 | 5.47 | 5.33 | 5.37 | 5.10 | qfq | 2,317,067 | 12,510,776 | -0.74% |
| 2024-08-14 | 5.47 | 5.48 | 5.41 | 5.41 | 5.13 | qfq | 1,414,676 | 7,686,557 | -1.28% |
| 2024-08-13 | 5.41 | 5.50 | 5.40 | 5.48 | 5.20 | qfq | 1,678,740 | 9,171,955 | 1.11% |
| 2024-08-12 | 5.45 | 5.46 | 5.40 | 5.42 | 5.14 | qfq | 1,491,140 | 8,098,382 | -0.55% |
| 2024-08-09 | 5.47 | 5.53 | 5.45 | 5.45 | 5.17 | qfq | 1,627,360 | 8,935,121 | -0.18% |
| 2024-08-08 | 5.45 | 5.49 | 5.37 | 5.46 | 5.18 | qfq | 1,640,369 | 8,916,898 | 0.18% |
| 2024-08-07 | 5.49 | 5.54 | 5.42 | 5.45 | 5.17 | qfq | 2,212,097 | 12,080,473 | -1.09% |
| 2024-08-06 | 5.42 | 5.52 | 5.41 | 5.51 | 5.23 | qfq | 3,111,141 | 17,014,413 | 2.80% |
| 2024-08-05 | 5.48 | 5.54 | 5.35 | 5.36 | 5.09 | qfq | 2,563,542 | 13,969,343 | -2.37% |
| 2024-08-02 | 5.48 | 5.58 | 5.42 | 5.49 | 5.21 | qfq | 3,070,013 | 16,918,634 | -0.90% |
| 2024-08-01 | 5.52 | 5.58 | 5.49 | 5.54 | 5.26 | qfq | 4,214,559 | 23,312,433 | 0.54% |
| 2024-07-31 | 5.38 | 5.51 | 5.34 | 5.51 | 5.23 | qfq | 3,549,640 | 19,350,741 | 2.61% |
| 2024-07-30 | 5.36 | 5.39 | 5.30 | 5.37 | 5.10 | qfq | 2,076,577 | 11,124,733 | 0.19% |
| 2024-07-29 | 5.35 | 5.42 | 5.30 | 5.36 | 5.09 | qfq | 2,479,537 | 13,308,393 | 0.19% |
| 2024-07-26 | 5.20 | 5.36 | 5.20 | 5.35 | 5.08 | qfq | 3,244,329 | 17,257,100 | 3.08% |
| 2024-07-25 | 5.19 | 5.24 | 5.10 | 5.19 | 4.92 | qfq | 2,132,266 | 11,025,310 | 0.39% |
| 2024-07-24 | 5.24 | 5.27 | 5.13 | 5.17 | 4.91 | qfq | 4,916,211 | 25,559,179 | -1.52% |
| 2024-07-23 | 5.31 | 5.37 | 5.24 | 5.25 | 4.98 | qfq | 4,548,103 | 24,068,796 | -1.13% |
| 2024-07-22 | 5.38 | 5.38 | 5.25 | 5.31 | 5.04 | qfq | 2,700,001 | 14,317,307 | -0.93% |
| 2024-07-19 | 5.39 | 5.42 | 5.32 | 5.36 | 5.09 | qfq | 2,694,659 | 14,481,501 | -1.47% |
| 2024-07-18 | 5.41 | 5.45 | 5.32 | 5.44 | 5.16 | qfq | 3,231,800 | 17,401,614 | -0.37% |
| 2024-07-17 | 5.57 | 5.62 | 5.45 | 5.46 | 5.18 | qfq | 3,023,135 | 16,623,506 | -1.97% |
| 2024-07-16 | 5.59 | 5.62 | 5.55 | 5.57 | 5.28 | qfq | 2,485,510 | 13,854,174 | -0.36% |
| 2024-07-15 | 5.62 | 5.67 | 5.56 | 5.59 | 5.30 | qfq | 2,282,710 | 12,799,725 | -1.24% |
| 2024-07-12 | 5.72 | 5.77 | 5.63 | 5.66 | 5.37 | qfq | 2,796,910 | 15,889,748 | -0.88% |
| 2024-07-11 | 5.51 | 5.72 | 5.50 | 5.71 | 5.42 | qfq | 5,286,891 | 29,780,036 | 5.35% |
| 2024-07-10 | 5.49 | 5.54 | 5.41 | 5.42 | 5.14 | qfq | 2,837,626 | 15,567,013 | -2.17% |
| 2024-07-09 | 5.42 | 5.58 | 5.30 | 5.54 | 5.26 | qfq | 4,321,630 | 23,582,029 | 2.21% |
| 2024-07-08 | 5.59 | 5.60 | 5.40 | 5.42 | 5.14 | qfq | 3,312,367 | 18,180,659 | -3.73% |
| 2024-07-05 | 5.56 | 5.64 | 5.51 | 5.63 | 5.34 | qfq | 2,499,580 | 13,959,049 | 1.08% |
| 2024-07-04 | 5.72 | 5.75 | 5.54 | 5.57 | 5.28 | qfq | 3,160,500 | 17,790,679 | -2.28% |
| 2024-07-03 | 5.71 | 5.76 | 5.67 | 5.70 | 5.41 | qfq | 3,125,421 | 17,822,223 | 0.35% |
| 2024-07-02 | 5.65 | 5.70 | 5.61 | 5.68 | 5.39 | qfq | 2,614,700 | 14,819,220 | 0.53% |
| 2024-07-01 | 5.52 | 5.65 | 5.50 | 5.65 | 5.36 | qfq | 3,635,994 | 20,322,509 | 2.17% |
| 2024-06-28 | 5.49 | 5.62 | 5.44 | 5.53 | 5.25 | qfq | 3,612,000 | 20,028,033 | 1.10% |
| 2024-06-27 | 5.66 | 5.66 | 5.47 | 5.47 | 5.19 | qfq | 3,505,601 | 19,474,967 | -3.36% |
| 2024-06-26 | 5.55 | 5.67 | 5.47 | 5.66 | 5.37 | qfq | 4,306,501 | 23,968,744 | 1.62% |
| 2024-06-25 | 5.49 | 5.63 | 5.43 | 5.57 | 5.28 | qfq | 3,705,800 | 20,525,622 | 2.77% |
| 2024-06-24 | 5.66 | 5.69 | 5.40 | 5.42 | 5.14 | qfq | 5,019,670 | 27,569,462 | -4.75% |
| 2024-06-21 | 5.72 | 5.75 | 5.62 | 5.69 | 5.40 | qfq | 2,942,402 | 16,752,224 | -1.73% |
| 2024-06-20 | 5.85 | 5.99 | 5.78 | 5.79 | 5.38 | qfq | 5,824,579 | 34,204,931 | -1.19% |
| 2024-06-19 | 5.85 | 5.90 | 5.81 | 5.86 | 5.44 | qfq | 4,085,200 | 23,936,316 | -0.17% |
| 2024-06-18 | 5.75 | 5.90 | 5.74 | 5.87 | 5.45 | qfq | 4,064,661 | 23,735,496 | 1.73% |
| 2024-06-17 | 5.78 | 5.86 | 5.75 | 5.77 | 5.36 | qfq | 3,054,500 | 17,718,598 | -1.37% |
| 2024-06-14 | 5.75 | 5.86 | 5.72 | 5.85 | 5.44 | qfq | 4,435,440 | 25,748,448 | 1.74% |
| 2024-06-13 | 5.85 | 5.91 | 5.70 | 5.75 | 5.34 | qfq | 3,849,940 | 22,254,130 | -2.21% |
| 2024-06-12 | 5.75 | 5.90 | 5.72 | 5.88 | 5.46 | qfq | 4,093,700 | 23,884,514 | 2.08% |
| 2024-06-11 | 5.78 | 5.80 | 5.67 | 5.76 | 5.35 | qfq | 4,653,120 | 26,635,979 | -1.87% |
| 2024-06-07 | 5.67 | 5.89 | 5.67 | 5.87 | 5.45 | qfq | 6,796,048 | 39,314,911 | 4.63% |
| 2024-06-06 | 5.76 | 5.81 | 5.54 | 5.61 | 5.21 | qfq | 7,388,224 | 41,842,420 | -2.60% |
| 2024-06-05 | 5.99 | 5.99 | 5.70 | 5.76 | 5.35 | qfq | 6,256,365 | 36,584,317 | -4.00% |
| 2024-06-04 | 6.02 | 6.04 | 5.88 | 6.00 | 5.57 | qfq | 6,051,800 | 36,024,390 | -0.66% |
| 2024-06-03 | 6.23 | 6.23 | 5.96 | 6.04 | 5.61 | qfq | 9,185,295 | 55,630,248 | -2.89% |
| 2024-05-31 | 6.31 | 6.35 | 6.20 | 6.22 | 5.78 | qfq | 8,657,358 | 54,065,886 | -1.58% |
| 2024-05-30 | 6.58 | 6.59 | 6.30 | 6.32 | 5.87 | qfq | 10,805,700 | 69,431,680 | -3.81% |
| 2024-05-29 | 6.44 | 6.65 | 6.32 | 6.57 | 6.10 | qfq | 10,845,980 | 70,952,626 | 1.86% |
| 2024-05-28 | 6.41 | 6.60 | 6.39 | 6.45 | 5.99 | qfq | 8,962,870 | 58,215,550 | 0.94% |
| 2024-05-27 | 6.37 | 6.44 | 6.28 | 6.39 | 5.94 | qfq | 6,562,580 | 41,688,963 | 0.31% |
| 2024-05-24 | 6.31 | 6.66 | 6.31 | 6.37 | 5.92 | qfq | 8,513,101 | 54,728,446 | 0.00% |
| 2024-05-23 | 6.69 | 6.70 | 6.33 | 6.37 | 5.92 | qfq | 17,875,650 | 115,901,154 | -7.28% |
| 2024-05-22 | 6.85 | 7.04 | 6.79 | 6.87 | 6.38 | qfq | 19,945,878 | 137,588,633 | 1.18% |
| 2024-05-21 | 6.71 | 6.89 | 6.64 | 6.79 | 6.31 | qfq | 12,030,002 | 81,089,390 | 0.30% |
| 2024-05-20 | 6.66 | 6.77 | 6.55 | 6.77 | 6.29 | qfq | 14,562,939 | 97,317,169 | 3.68% |
| 2024-05-17 | 6.51 | 6.54 | 6.36 | 6.53 | 6.07 | qfq | 7,030,001 | 45,347,114 | 0.62% |
| 2024-05-16 | 6.50 | 6.58 | 6.40 | 6.49 | 6.03 | qfq | 7,141,401 | 46,407,595 | 0.46% |
| 2024-05-15 | 6.49 | 6.60 | 6.40 | 6.46 | 6.00 | qfq | 6,686,807 | 43,506,490 | -0.46% |
| 2024-05-14 | 6.49 | 6.59 | 6.46 | 6.49 | 6.03 | qfq | 5,795,700 | 37,736,213 | 0.00% |
| 2024-05-13 | 6.50 | 6.58 | 6.40 | 6.49 | 6.03 | qfq | 8,436,700 | 54,894,901 | -1.52% |
| 2024-05-10 | 6.55 | 6.65 | 6.47 | 6.59 | 6.12 | qfq | 9,665,300 | 63,511,634 | 0.46% |
| 2024-05-09 | 6.42 | 6.63 | 6.42 | 6.56 | 6.10 | qfq | 9,389,802 | 61,531,578 | 1.86% |
| 2024-05-08 | 6.56 | 6.58 | 6.40 | 6.44 | 5.98 | qfq | 8,156,301 | 52,719,196 | -2.13% |
| 2024-05-07 | 6.54 | 6.62 | 6.50 | 6.58 | 6.11 | qfq | 8,177,701 | 53,636,500 | 0.46% |
| 2024-05-06 | 6.36 | 6.56 | 6.31 | 6.55 | 6.09 | qfq | 11,619,172 | 74,948,121 | 3.64% |
| 2024-04-30 | 6.40 | 6.43 | 6.28 | 6.32 | 5.87 | qfq | 8,997,320 | 56,990,679 | -1.25% |
| 2024-04-29 | 6.26 | 6.43 | 6.10 | 6.40 | 5.95 | qfq | 13,081,810 | 81,936,898 | 1.59% |
| 2024-04-26 | 6.27 | 6.33 | 6.14 | 6.30 | 5.85 | qfq | 10,584,570 | 66,066,120 | 0.00% |
| 2024-04-25 | 6.25 | 6.45 | 6.21 | 6.30 | 5.85 | qfq | 10,128,706 | 64,118,349 | 0.16% |
| 2024-04-24 | 6.11 | 6.35 | 6.02 | 6.29 | 5.84 | qfq | 12,013,993 | 74,624,595 | 2.95% |
| 2024-04-23 | 6.32 | 6.34 | 6.08 | 6.11 | 5.68 | qfq | 11,132,600 | 68,536,354 | -3.63% |
| 2024-04-22 | 6.51 | 6.67 | 6.30 | 6.34 | 5.89 | qfq | 16,167,663 | 104,199,512 | -4.52% |
| 2024-04-19 | 6.46 | 6.82 | 6.43 | 6.64 | 6.17 | qfq | 15,312,999 | 102,050,396 | 0.91% |
| 2024-04-18 | 6.61 | 6.67 | 6.41 | 6.58 | 6.11 | qfq | 14,964,283 | 97,872,082 | 1.39% |
| 2024-04-17 | 6.03 | 6.51 | 6.03 | 6.49 | 6.03 | qfq | 16,595,734 | 104,545,766 | 8.17% |
| 2024-04-16 | 6.59 | 6.60 | 5.98 | 6.00 | 5.57 | qfq | 20,012,322 | 124,237,804 | -9.37% |
| 2024-04-15 | 6.75 | 6.75 | 6.37 | 6.62 | 6.15 | qfq | 19,962,075 | 131,160,278 | -5.56% |
| 2024-04-12 | 6.77 | 7.04 | 6.73 | 7.01 | 6.51 | qfq | 22,861,341 | 157,659,423 | 3.70% |
| 2024-04-11 | 6.61 | 7.02 | 6.53 | 6.76 | 6.28 | qfq | 20,303,290 | 138,316,908 | 1.65% |
| 2024-04-10 | 6.77 | 6.90 | 6.57 | 6.65 | 6.18 | qfq | 16,070,494 | 107,468,967 | -2.06% |
| 2024-04-09 | 6.70 | 6.95 | 6.51 | 6.79 | 6.31 | qfq | 28,288,263 | 190,819,386 | -1.59% |
| 2024-04-08 | 6.66 | 7.20 | 6.58 | 6.90 | 6.41 | qfq | 28,126,322 | 191,525,313 | 3.45% |
| 2024-04-03 | 6.49 | 6.83 | 6.46 | 6.67 | 6.20 | qfq | 17,802,033 | 118,050,237 | 2.14% |
| 2024-04-02 | 6.36 | 6.55 | 6.36 | 6.53 | 6.07 | qfq | 12,712,261 | 82,298,292 | 3.65% |
| 2024-04-01 | 6.16 | 6.35 | 6.15 | 6.30 | 5.85 | qfq | 9,058,600 | 56,755,476 | 2.61% |
| 2024-03-29 | 5.94 | 6.14 | 5.93 | 6.14 | 5.70 | qfq | 6,681,100 | 40,420,155 | 3.54% |
| 2024-03-28 | 5.85 | 5.99 | 5.83 | 5.93 | 5.51 | qfq | 4,606,700 | 27,238,823 | 1.72% |
| 2024-03-27 | 5.99 | 6.04 | 5.81 | 5.83 | 5.42 | qfq | 5,578,900 | 33,038,129 | -2.18% |
| 2024-03-26 | 6.04 | 6.06 | 5.83 | 5.96 | 5.54 | qfq | 7,527,412 | 44,683,563 | -1.16% |
| 2024-03-25 | 6.12 | 6.20 | 6.02 | 6.03 | 5.60 | qfq | 8,520,361 | 51,945,861 | -2.27% |
| 2024-03-22 | 6.26 | 6.26 | 6.10 | 6.17 | 5.73 | qfq | 5,876,601 | 36,252,405 | -1.59% |
| 2024-03-21 | 6.24 | 6.30 | 6.16 | 6.27 | 5.83 | qfq | 6,946,800 | 43,349,487 | 0.48% |
| 2024-03-20 | 6.19 | 6.25 | 6.14 | 6.24 | 5.80 | qfq | 7,847,455 | 48,615,936 | 0.48% |
| 2024-03-19 | 6.18 | 6.35 | 6.16 | 6.21 | 5.77 | qfq | 10,837,846 | 67,740,656 | 0.65% |
| 2024-03-18 | 6.19 | 6.24 | 6.06 | 6.17 | 5.73 | qfq | 11,369,400 | 69,616,551 | -0.16% |
| 2024-03-15 | 5.93 | 6.18 | 5.90 | 6.18 | 5.74 | qfq | 10,931,477 | 66,203,220 | 3.52% |
| 2024-03-14 | 5.97 | 6.09 | 5.91 | 5.97 | 5.55 | qfq | 7,905,900 | 47,577,416 | 0.00% |
| 2024-03-13 | 5.93 | 5.98 | 5.85 | 5.97 | 5.55 | qfq | 6,101,000 | 36,100,169 | 0.51% |
| 2024-03-12 | 5.99 | 5.99 | 5.86 | 5.94 | 5.52 | qfq | 5,869,100 | 34,768,896 | 0.00% |
| 2024-03-11 | 5.92 | 5.94 | 5.83 | 5.94 | 5.52 | qfq | 6,013,533 | 35,459,278 | 0.51% |
| 2024-03-08 | 5.87 | 5.96 | 5.82 | 5.91 | 5.49 | qfq | 5,642,699 | 33,285,904 | 0.00% |
| 2024-03-07 | 5.79 | 6.07 | 5.78 | 5.91 | 5.49 | qfq | 10,668,500 | 63,331,835 | 3.14% |
| 2024-03-06 | 5.66 | 5.79 | 5.65 | 5.73 | 5.32 | qfq | 5,702,161 | 32,666,214 | 1.06% |
| 2024-03-05 | 5.76 | 5.83 | 5.66 | 5.67 | 5.27 | qfq | 6,670,900 | 38,185,157 | -2.91% |
| 2024-03-04 | 5.82 | 5.92 | 5.74 | 5.84 | 5.43 | qfq | 7,058,977 | 41,088,621 | 0.34% |
| 2024-03-01 | 5.85 | 5.88 | 5.77 | 5.82 | 5.41 | qfq | 6,667,600 | 38,778,820 | -0.68% |
| 2024-02-29 | 5.68 | 5.86 | 5.51 | 5.86 | 5.44 | qfq | 10,788,588 | 61,505,779 | 4.64% |
| 2024-02-28 | 5.99 | 6.18 | 5.60 | 5.60 | 5.20 | qfq | 13,463,950 | 79,504,310 | -6.51% |
| 2024-02-27 | 5.89 | 5.99 | 5.77 | 5.99 | 5.57 | qfq | 7,186,761 | 42,472,585 | 1.53% |
| 2024-02-26 | 5.79 | 6.02 | 5.78 | 5.90 | 5.48 | qfq | 9,705,171 | 57,216,854 | 2.08% |
| 2024-02-23 | 5.70 | 5.79 | 5.64 | 5.78 | 5.37 | qfq | 7,095,420 | 40,535,578 | 1.94% |
| 2024-02-22 | 5.57 | 5.69 | 5.55 | 5.67 | 5.27 | qfq | 6,417,509 | 36,171,250 | 1.80% |
| 2024-02-21 | 5.49 | 5.75 | 5.44 | 5.57 | 5.18 | qfq | 8,901,924 | 50,226,971 | 0.54% |
| 2024-02-20 | 5.56 | 5.58 | 5.35 | 5.54 | 5.15 | qfq | 9,692,766 | 53,410,429 | -0.36% |
| 2024-02-19 | 5.43 | 5.73 | 5.43 | 5.56 | 5.17 | qfq | 19,499,546 | 108,755,148 | 3.54% |
| 2024-02-08 | 4.90 | 5.37 | 4.88 | 5.37 | 4.99 | qfq | 21,585,569 | 111,103,889 | 10.04% |
| 2024-02-07 | 5.02 | 5.04 | 4.79 | 4.88 | 4.53 | qfq | 22,298,004 | 109,114,077 | -3.17% |
| 2024-02-06 | 4.78 | 5.26 | 4.59 | 5.04 | 4.68 | qfq | 19,958,686 | 97,174,805 | -0.98% |
| 2024-02-05 | 5.58 | 5.65 | 5.09 | 5.09 | 4.73 | qfq | 15,084,912 | 78,251,056 | -9.91% |
| 2024-02-02 | 5.96 | 6.05 | 5.43 | 5.65 | 5.25 | qfq | 11,306,986 | 65,150,925 | -5.20% |
| 2024-02-01 | 6.25 | 6.25 | 5.87 | 5.96 | 5.54 | qfq | 8,819,705 | 52,972,696 | -3.09% |
| 2024-01-31 | 6.46 | 6.48 | 6.12 | 6.15 | 5.71 | qfq | 7,484,204 | 46,999,054 | -4.65% |
| 2024-01-30 | 6.61 | 6.69 | 6.41 | 6.45 | 5.99 | qfq | 6,215,900 | 40,710,345 | -2.86% |
| 2024-01-29 | 6.89 | 6.90 | 6.62 | 6.64 | 6.17 | qfq | 6,484,200 | 43,692,756 | -2.92% |
| 2024-01-26 | 6.77 | 6.93 | 6.67 | 6.84 | 6.36 | qfq | 7,864,200 | 53,815,851 | 1.48% |
| 2024-01-25 | 6.44 | 6.76 | 6.43 | 6.74 | 6.26 | qfq | 8,607,084 | 56,694,047 | 5.64% |
| 2024-01-24 | 6.17 | 6.54 | 6.11 | 6.38 | 5.93 | qfq | 9,473,231 | 59,447,988 | 4.25% |
| 2024-01-23 | 6.15 | 6.18 | 5.92 | 6.12 | 5.69 | qfq | 8,074,900 | 48,941,933 | -0.33% |
| 2024-01-22 | 6.56 | 6.56 | 6.08 | 6.14 | 5.70 | qfq | 7,158,210 | 45,430,757 | -6.40% |
| 2024-01-19 | 6.60 | 6.71 | 6.54 | 6.56 | 6.10 | qfq | 7,068,585 | 46,788,854 | -0.91% |
| 2024-01-18 | 6.97 | 6.98 | 6.42 | 6.62 | 6.15 | qfq | 11,608,250 | 76,740,441 | -5.29% |
| 2024-01-17 | 7.21 | 7.22 | 6.98 | 6.99 | 6.49 | qfq | 4,578,401 | 32,445,906 | -2.10% |
| 2024-01-16 | 7.18 | 7.25 | 7.03 | 7.14 | 6.63 | qfq | 4,198,000 | 29,898,169 | -0.70% |
| 2024-01-15 | 7.21 | 7.23 | 7.14 | 7.19 | 6.68 | qfq | 3,867,600 | 27,802,936 | -0.55% |
| 2024-01-12 | 7.20 | 7.35 | 7.20 | 7.23 | 6.72 | qfq | 4,368,100 | 31,777,239 | 0.14% |
| 2024-01-11 | 7.22 | 7.28 | 7.15 | 7.22 | 6.71 | qfq | 4,321,835 | 31,185,818 | 0.14% |
| 2024-01-10 | 7.29 | 7.29 | 7.15 | 7.21 | 6.70 | qfq | 3,964,919 | 28,670,616 | -1.10% |
| 2024-01-09 | 7.24 | 7.35 | 7.17 | 7.29 | 6.77 | qfq | 6,091,464 | 44,239,108 | 0.55% |
| 2024-01-08 | 7.46 | 7.46 | 7.23 | 7.25 | 6.74 | qfq | 5,209,184 | 38,146,716 | -1.89% |
| 2024-01-05 | 7.47 | 7.59 | 7.39 | 7.39 | 6.87 | qfq | 7,906,293 | 59,145,931 | -1.20% |
| 2024-01-04 | 7.44 | 7.50 | 7.40 | 7.48 | 6.95 | qfq | 7,444,020 | 55,453,900 | 0.00% |
| 2024-01-03 | 7.44 | 7.52 | 7.37 | 7.48 | 6.95 | qfq | 8,496,847 | 63,407,774 | 1.36% |
| 2024-01-02 | 7.16 | 7.42 | 7.14 | 7.38 | 6.86 | qfq | 8,266,801 | 60,575,012 | 2.93% |
| 2023-12-29 | 7.15 | 7.18 | 7.10 | 7.17 | 6.66 | qfq | 4,678,917 | 33,409,873 | 0.28% |
| 2023-12-28 | 7.01 | 7.17 | 6.94 | 7.15 | 6.64 | qfq | 5,529,017 | 39,264,871 | 1.71% |
| 2023-12-27 | 6.89 | 7.05 | 6.86 | 7.03 | 6.53 | qfq | 4,565,260 | 31,778,114 | 1.59% |
| 2023-12-26 | 7.04 | 7.05 | 6.88 | 6.92 | 6.43 | qfq | 5,020,960 | 34,855,864 | -1.00% |
| 2023-12-25 | 7.02 | 7.05 | 6.81 | 6.99 | 6.49 | qfq | 5,655,203 | 39,111,513 | -0.99% |
| 2023-12-22 | 7.03 | 7.14 | 7.00 | 7.06 | 6.56 | qfq | 6,181,901 | 43,656,117 | 0.28% |
| 2023-12-21 | 6.96 | 7.05 | 6.85 | 7.04 | 6.54 | qfq | 4,778,460 | 33,266,479 | 0.72% |
| 2023-12-20 | 6.99 | 7.06 | 6.94 | 6.99 | 6.49 | qfq | 3,579,500 | 25,144,967 | 0.00% |
| 2023-12-19 | 7.00 | 7.06 | 6.90 | 6.99 | 6.49 | qfq | 3,468,094 | 24,111,200 | 0.00% |
| 2023-12-18 | 7.05 | 7.10 | 6.97 | 6.99 | 6.49 | qfq | 3,943,060 | 27,674,194 | -1.27% |
| 2023-12-15 | 7.12 | 7.19 | 7.07 | 7.08 | 6.58 | qfq | 3,101,900 | 22,093,368 | -0.14% |
| 2023-12-14 | 7.11 | 7.14 | 7.07 | 7.09 | 6.59 | qfq | 3,311,261 | 23,514,436 | 0.42% |
| 2023-12-13 | 7.14 | 7.15 | 7.03 | 7.06 | 6.56 | qfq | 3,617,003 | 25,650,286 | -1.26% |
| 2023-12-12 | 7.09 | 7.15 | 6.96 | 7.15 | 6.64 | qfq | 4,854,800 | 34,366,745 | 0.85% |
| 2023-12-11 | 7.08 | 7.11 | 6.93 | 7.09 | 6.59 | qfq | 5,419,362 | 38,179,157 | 0.42% |
| 2023-12-08 | 7.21 | 7.24 | 7.05 | 7.06 | 6.56 | qfq | 5,293,162 | 37,677,855 | -2.08% |
| 2023-12-07 | 7.22 | 7.24 | 7.13 | 7.21 | 6.70 | qfq | 3,815,000 | 27,402,479 | -0.28% |
| 2023-12-06 | 7.18 | 7.28 | 7.13 | 7.23 | 6.72 | qfq | 3,451,003 | 24,963,929 | 1.26% |
| 2023-12-05 | 7.26 | 7.27 | 7.13 | 7.14 | 6.63 | qfq | 4,037,400 | 29,055,533 | -1.92% |
| 2023-12-04 | 7.29 | 7.36 | 7.24 | 7.28 | 6.76 | qfq | 4,653,118 | 33,884,092 | 0.28% |
| 2023-12-01 | 7.24 | 7.33 | 7.21 | 7.26 | 6.75 | qfq | 4,150,800 | 30,175,324 | 0.41% |
| 2023-11-30 | 7.28 | 7.28 | 7.17 | 7.23 | 6.72 | qfq | 4,281,000 | 30,902,045 | -0.69% |
| 2023-11-29 | 7.33 | 7.39 | 7.25 | 7.28 | 6.76 | qfq | 4,517,700 | 32,985,955 | -0.82% |
| 2023-11-28 | 7.35 | 7.40 | 7.26 | 7.34 | 6.82 | qfq | 5,299,555 | 38,752,872 | -0.68% |
| 2023-11-27 | 7.33 | 7.42 | 7.31 | 7.39 | 6.87 | qfq | 5,718,900 | 42,155,374 | 0.27% |
| 2023-11-24 | 7.40 | 7.40 | 7.28 | 7.37 | 6.85 | qfq | 5,141,700 | 37,747,396 | -0.41% |
| 2023-11-23 | 7.25 | 7.42 | 7.21 | 7.40 | 6.88 | qfq | 7,073,031 | 51,994,448 | 1.79% |
| 2023-11-22 | 7.29 | 7.34 | 7.23 | 7.27 | 6.75 | qfq | 5,736,600 | 41,865,195 | 0.00% |
| 2023-11-21 | 7.24 | 7.41 | 7.23 | 7.27 | 6.75 | qfq | 7,548,038 | 55,135,854 | 0.83% |
| 2023-11-20 | 7.27 | 7.30 | 7.14 | 7.21 | 6.70 | qfq | 6,889,653 | 49,554,201 | -0.83% |
| 2023-11-17 | 7.22 | 7.33 | 7.22 | 7.27 | 6.75 | qfq | 5,704,900 | 41,483,351 | -0.41% |
| 2023-11-16 | 7.39 | 7.40 | 7.28 | 7.30 | 6.78 | qfq | 7,238,000 | 52,986,401 | -1.35% |
| 2023-11-15 | 7.41 | 7.54 | 7.33 | 7.40 | 6.88 | qfq | 11,191,110 | 82,972,057 | 2.64% |
| 2023-11-14 | 7.34 | 7.35 | 7.17 | 7.21 | 6.70 | qfq | 6,533,797 | 47,143,127 | -1.77% |
| 2023-11-13 | 7.21 | 7.34 | 7.15 | 7.34 | 6.82 | qfq | 9,417,800 | 68,108,036 | 2.37% |
| 2023-11-10 | 7.04 | 7.18 | 6.99 | 7.17 | 6.66 | qfq | 7,376,300 | 52,503,103 | 1.85% |
| 2023-11-09 | 6.99 | 7.09 | 6.99 | 7.04 | 6.54 | qfq | 4,743,295 | 33,424,868 | 0.43% |
| 2023-11-08 | 7.10 | 7.11 | 7.00 | 7.01 | 6.51 | qfq | 4,800,900 | 33,743,474 | -1.68% |
| 2023-11-07 | 7.13 | 7.15 | 7.01 | 7.13 | 6.62 | qfq | 5,024,335 | 35,628,914 | 0.56% |
| 2023-11-06 | 7.11 | 7.16 | 7.07 | 7.09 | 6.59 | qfq | 5,943,690 | 42,227,443 | 0.14% |
| 2023-11-03 | 7.15 | 7.24 | 7.07 | 7.08 | 6.58 | qfq | 4,346,901 | 30,953,982 | -0.42% |
| 2023-11-02 | 7.14 | 7.25 | 7.09 | 7.11 | 6.61 | qfq | 5,034,400 | 35,964,142 | -1.25% |
| 2023-11-01 | 7.24 | 7.24 | 7.14 | 7.20 | 6.69 | qfq | 4,849,697 | 34,928,329 | 0.28% |
| 2023-10-31 | 7.21 | 7.25 | 7.12 | 7.18 | 6.67 | qfq | 5,704,980 | 40,912,459 | -0.14% |
| 2023-10-30 | 7.10 | 7.26 | 7.09 | 7.19 | 6.68 | qfq | 7,793,249 | 56,127,231 | 0.84% |
| 2023-10-27 | 7.01 | 7.22 | 7.01 | 7.13 | 6.62 | qfq | 8,535,128 | 60,964,350 | 0.42% |
| 2023-10-26 | 6.95 | 7.11 | 6.91 | 7.10 | 6.60 | qfq | 9,068,563 | 63,711,373 | 1.57% |
| 2023-10-25 | 6.87 | 7.08 | 6.86 | 6.99 | 6.49 | qfq | 9,847,249 | 69,061,598 | 2.19% |
| 2023-10-24 | 6.63 | 6.96 | 6.58 | 6.84 | 6.36 | qfq | 11,212,900 | 76,454,729 | 3.48% |
| 2023-10-23 | 6.71 | 6.91 | 6.57 | 6.61 | 6.14 | qfq | 14,825,772 | 99,768,384 | 0.92% |
| 2023-10-20 | 6.60 | 6.66 | 6.54 | 6.55 | 6.09 | qfq | 3,188,798 | 21,055,975 | -1.36% |
| 2023-10-19 | 6.82 | 6.82 | 6.63 | 6.64 | 6.17 | qfq | 3,453,260 | 23,069,561 | -1.63% |
| 2023-10-18 | 6.94 | 6.94 | 6.74 | 6.75 | 6.27 | qfq | 3,599,831 | 24,517,573 | -2.74% |
| 2023-10-17 | 6.96 | 6.99 | 6.83 | 6.94 | 6.45 | qfq | 4,926,400 | 34,081,138 | -0.29% |
| 2023-10-16 | 6.86 | 7.00 | 6.84 | 6.96 | 6.47 | qfq | 4,568,423 | 31,716,689 | 1.46% |
| 2023-10-13 | 6.88 | 6.93 | 6.83 | 6.86 | 6.37 | qfq | 3,686,500 | 25,304,055 | -0.72% |
| 2023-10-12 | 6.68 | 6.93 | 6.68 | 6.91 | 6.42 | qfq | 6,254,238 | 42,742,330 | 3.44% |
| 2023-10-11 | 6.73 | 6.74 | 6.66 | 6.68 | 6.21 | qfq | 3,438,438 | 23,040,314 | 0.00% |
| 2023-10-10 | 6.71 | 6.73 | 6.66 | 6.68 | 6.21 | qfq | 3,768,538 | 25,220,260 | -0.30% |
| 2023-10-09 | 6.80 | 6.80 | 6.58 | 6.70 | 6.23 | qfq | 4,893,120 | 32,615,559 | -1.03% |
| 2023-09-28 | 6.68 | 6.77 | 6.63 | 6.77 | 6.29 | qfq | 4,628,860 | 31,126,941 | 2.27% |
| 2023-09-27 | 6.66 | 6.70 | 6.61 | 6.62 | 6.15 | qfq | 3,470,901 | 23,075,754 | -0.15% |
| 2023-09-26 | 6.65 | 6.69 | 6.62 | 6.63 | 6.16 | qfq | 3,174,700 | 21,121,435 | -0.45% |
| 2023-09-25 | 6.77 | 6.81 | 6.65 | 6.66 | 6.19 | qfq | 4,126,600 | 27,698,455 | -2.35% |
| 2023-09-22 | 6.78 | 6.83 | 6.73 | 6.82 | 6.34 | qfq | 5,169,200 | 35,015,344 | 0.44% |
| 2023-09-21 | 6.86 | 6.94 | 6.78 | 6.79 | 6.31 | qfq | 4,448,201 | 30,435,667 | -1.31% |
| 2023-09-20 | 6.99 | 7.00 | 6.86 | 6.88 | 6.39 | qfq | 4,735,300 | 32,829,254 | -1.15% |
| 2023-09-19 | 6.98 | 7.05 | 6.94 | 6.96 | 6.47 | qfq | 5,783,900 | 40,435,507 | -0.29% |
| 2023-09-18 | 7.04 | 7.06 | 6.91 | 6.98 | 6.49 | qfq | 6,142,901 | 42,763,127 | -1.83% |
| 2023-09-15 | 7.10 | 7.19 | 7.03 | 7.11 | 6.61 | qfq | 8,481,501 | 60,110,540 | 0.42% |
| 2023-09-14 | 6.89 | 7.08 | 6.85 | 7.08 | 6.58 | qfq | 8,854,700 | 62,056,750 | 2.61% |
| 2023-09-13 | 6.91 | 7.01 | 6.84 | 6.90 | 6.41 | qfq | 4,585,700 | 31,659,176 | -0.43% |
| 2023-09-12 | 6.95 | 6.99 | 6.89 | 6.93 | 6.44 | qfq | 4,779,533 | 33,141,250 | -0.29% |
| 2023-09-11 | 6.80 | 6.97 | 6.78 | 6.95 | 6.46 | qfq | 6,168,888 | 42,569,894 | 2.51% |
| 2023-09-08 | 6.85 | 6.89 | 6.76 | 6.78 | 6.30 | qfq | 5,703,142 | 38,821,677 | -0.88% |
| 2023-09-07 | 7.02 | 7.03 | 6.83 | 6.84 | 6.36 | qfq | 6,260,795 | 43,380,499 | -2.29% |
| 2023-09-06 | 7.09 | 7.13 | 6.96 | 7.00 | 6.50 | qfq | 9,496,701 | 66,575,166 | -1.96% |
| 2023-09-05 | 7.16 | 7.21 | 7.01 | 7.14 | 6.63 | qfq | 17,316,211 | 122,768,806 | -0.97% |
| 2023-09-04 | 6.87 | 7.56 | 6.86 | 7.21 | 6.70 | qfq | 28,113,862 | 203,578,869 | 4.95% |
| 2023-09-01 | 6.78 | 6.88 | 6.67 | 6.87 | 6.38 | qfq | 8,028,541 | 54,717,543 | 2.38% |
| 2023-08-31 | 6.63 | 6.84 | 6.60 | 6.71 | 6.23 | qfq | 7,709,200 | 51,672,125 | 1.82% |
| 2023-08-30 | 6.62 | 6.70 | 6.55 | 6.59 | 6.12 | qfq | 5,258,700 | 34,764,363 | -0.45% |
| 2023-08-29 | 6.64 | 6.71 | 6.57 | 6.62 | 6.15 | qfq | 6,717,765 | 44,473,956 | -0.60% |
| 2023-08-28 | 6.55 | 6.79 | 6.55 | 6.66 | 6.19 | qfq | 7,526,782 | 50,362,205 | 3.90% |
| 2023-08-25 | 6.40 | 6.55 | 6.35 | 6.41 | 5.96 | qfq | 4,626,021 | 29,876,212 | -0.62% |
| 2023-08-24 | 6.56 | 6.63 | 6.45 | 6.45 | 5.99 | qfq | 5,548,600 | 36,120,447 | -2.12% |
| 2023-08-23 | 6.65 | 6.80 | 6.58 | 6.59 | 6.12 | qfq | 7,673,523 | 51,104,579 | 0.00% |
| 2023-08-22 | 6.75 | 6.79 | 6.47 | 6.59 | 6.12 | qfq | 8,135,000 | 53,629,771 | -0.45% |
| 2023-08-21 | 6.64 | 6.98 | 6.62 | 6.62 | 6.15 | qfq | 13,019,677 | 88,010,203 | 0.91% |
| 2023-08-18 | 6.71 | 6.74 | 6.56 | 6.56 | 6.10 | qfq | 3,863,470 | 25,703,893 | -2.09% |
| 2023-08-17 | 6.62 | 6.74 | 6.55 | 6.70 | 6.23 | qfq | 3,979,914 | 26,381,493 | 0.75% |
| 2023-08-16 | 6.61 | 6.72 | 6.59 | 6.65 | 6.18 | qfq | 1,851,200 | 12,331,588 | 0.45% |
| 2023-08-15 | 6.67 | 6.70 | 6.56 | 6.62 | 6.15 | qfq | 2,576,453 | 17,086,488 | -0.45% |
| 2023-08-14 | 6.60 | 6.66 | 6.53 | 6.65 | 6.18 | qfq | 2,450,900 | 16,168,021 | 0.61% |
| 2023-08-11 | 6.81 | 6.81 | 6.60 | 6.61 | 6.14 | qfq | 3,922,915 | 26,120,365 | -2.65% |
| 2023-08-10 | 6.75 | 6.81 | 6.72 | 6.79 | 6.31 | qfq | 2,410,710 | 16,326,720 | 1.04% |
| 2023-08-09 | 6.80 | 6.82 | 6.70 | 6.72 | 6.24 | qfq | 2,642,801 | 17,839,236 | -0.59% |
| 2023-08-08 | 6.78 | 6.83 | 6.70 | 6.76 | 6.28 | qfq | 3,349,913 | 22,628,428 | -0.29% |
| 2023-08-07 | 6.90 | 6.93 | 6.73 | 6.78 | 6.30 | qfq | 7,096,275 | 48,269,485 | -1.88% |
| 2023-08-04 | 7.09 | 7.12 | 6.82 | 6.91 | 6.42 | qfq | 10,838,759 | 75,104,377 | -1.85% |
| 2023-08-03 | 7.01 | 7.08 | 6.96 | 7.04 | 6.54 | qfq | 3,288,930 | 23,091,777 | -0.28% |
| 2023-08-02 | 7.09 | 7.10 | 7.01 | 7.06 | 6.56 | qfq | 3,698,081 | 26,119,235 | -0.70% |
| 2023-08-01 | 7.00 | 7.17 | 6.97 | 7.11 | 6.61 | qfq | 6,670,951 | 47,219,864 | 1.86% |
| 2023-07-31 | 6.95 | 7.04 | 6.93 | 6.98 | 6.49 | qfq | 3,386,200 | 23,653,282 | 0.43% |
| 2023-07-28 | 6.83 | 6.96 | 6.79 | 6.95 | 6.46 | qfq | 5,034,346 | 34,784,378 | 1.16% |
| 2023-07-27 | 6.83 | 6.97 | 6.79 | 6.87 | 6.38 | qfq | 6,855,227 | 47,297,205 | 0.29% |
| 2023-07-26 | 6.76 | 6.86 | 6.70 | 6.85 | 6.36 | qfq | 6,513,871 | 44,299,428 | 1.48% |
| 2023-07-25 | 6.65 | 6.76 | 6.61 | 6.75 | 6.27 | qfq | 4,720,873 | 31,675,760 | 2.43% |
| 2023-07-24 | 6.62 | 6.68 | 6.58 | 6.59 | 6.12 | qfq | 2,053,068 | 13,591,152 | -0.45% |
| 2023-07-21 | 6.67 | 6.69 | 6.59 | 6.62 | 6.15 | qfq | 2,334,319 | 15,499,797 | -0.60% |
| 2023-07-20 | 6.65 | 6.69 | 6.62 | 6.66 | 6.19 | qfq | 2,956,150 | 19,674,070 | 0.30% |
| 2023-07-19 | 6.64 | 6.68 | 6.58 | 6.64 | 6.17 | qfq | 1,877,100 | 12,438,280 | 0.00% |
| 2023-07-18 | 6.66 | 6.66 | 6.58 | 6.64 | 6.17 | qfq | 1,587,981 | 10,515,818 | 0.00% |