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
鲁 泰Ａ000726.SZ
最近收盘价5.782026-07-17
最近交易日2026-07-17
成交量（股）5,950,000
成交额（元）34,822,751
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-12 | 2024-12-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.13 | — | — | — | 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 | 5.83 | 5.93 | 5.75 | 5.78 | 5.78 | qfq | 5,950,000 | 34,822,751 | -0.86% |
| 2026-07-16 | 5.81 | 5.88 | 5.78 | 5.83 | 5.83 | qfq | 3,899,848 | 22,767,116 | -0.34% |
| 2026-07-15 | 5.70 | 5.85 | 5.67 | 5.85 | 5.85 | qfq | 5,801,772 | 33,728,638 | 2.45% |
| 2026-07-14 | 5.56 | 5.75 | 5.55 | 5.71 | 5.71 | qfq | 6,172,000 | 35,089,144 | 2.70% |
| 2026-07-13 | 5.55 | 5.61 | 5.52 | 5.56 | 5.56 | qfq | 4,071,300 | 22,686,368 | 0.00% |
| 2026-07-10 | 5.54 | 5.64 | 5.49 | 5.56 | 5.56 | qfq | 6,240,300 | 34,819,674 | -0.36% |
| 2026-07-09 | 5.64 | 5.68 | 5.50 | 5.58 | 5.58 | qfq | 4,042,800 | 22,526,228 | -0.89% |
| 2026-07-08 | 5.65 | 5.70 | 5.55 | 5.63 | 5.63 | qfq | 3,481,000 | 19,636,843 | -0.35% |
| 2026-07-07 | 5.72 | 5.76 | 5.60 | 5.65 | 5.65 | qfq | 4,273,501 | 24,173,992 | -1.91% |
| 2026-07-06 | 5.73 | 5.82 | 5.68 | 5.76 | 5.76 | qfq | 5,356,916 | 30,898,027 | 1.05% |
| 2026-07-03 | 5.71 | 5.77 | 5.65 | 5.70 | 5.70 | qfq | 4,456,016 | 25,414,251 | 0.18% |
| 2026-07-02 | 5.64 | 5.76 | 5.55 | 5.69 | 5.69 | qfq | 5,678,664 | 32,344,895 | 1.43% |
| 2026-07-01 | 5.41 | 5.64 | 5.38 | 5.61 | 5.61 | qfq | 5,681,821 | 31,544,755 | 3.31% |
| 2026-06-30 | 5.50 | 5.51 | 5.38 | 5.43 | 5.43 | qfq | 3,264,450 | 17,704,669 | -1.27% |
| 2026-06-29 | 5.49 | 5.55 | 5.34 | 5.50 | 5.50 | qfq | 4,731,240 | 25,778,769 | 0.18% |
| 2026-06-26 | 5.65 | 5.69 | 5.49 | 5.49 | 5.49 | qfq | 5,518,603 | 30,683,594 | -3.51% |
| 2026-06-25 | 5.66 | 5.75 | 5.62 | 5.69 | 5.69 | qfq | 3,967,901 | 22,534,306 | -0.18% |
| 2026-06-24 | 5.79 | 5.83 | 5.64 | 5.70 | 5.70 | qfq | 4,639,856 | 26,487,236 | -1.38% |
| 2026-06-23 | 5.72 | 5.83 | 5.72 | 5.78 | 5.78 | qfq | 5,064,963 | 29,322,191 | 0.70% |
| 2026-06-22 | 5.63 | 5.76 | 5.52 | 5.74 | 5.74 | qfq | 4,208,407 | 23,700,685 | 2.14% |
| 2026-06-18 | 5.63 | 5.69 | 5.60 | 5.62 | 5.62 | qfq | 3,618,162 | 20,437,791 | -2.77% |
| 2026-06-17 | 5.83 | 5.83 | 5.75 | 5.78 | 5.63 | qfq | 3,853,246 | 22,242,137 | -1.03% |
| 2026-06-16 | 5.90 | 5.90 | 5.80 | 5.84 | 5.69 | qfq | 3,781,600 | 22,043,598 | -1.02% |
| 2026-06-15 | 5.93 | 5.99 | 5.85 | 5.90 | 5.75 | qfq | 5,590,707 | 33,014,102 | -0.67% |
| 2026-06-12 | 5.83 | 5.94 | 5.80 | 5.94 | 5.79 | qfq | 4,610,842 | 27,157,207 | 2.41% |
| 2026-06-11 | 5.83 | 5.87 | 5.75 | 5.80 | 5.65 | qfq | 2,921,088 | 16,957,728 | -0.68% |
| 2026-06-10 | 5.81 | 5.87 | 5.80 | 5.84 | 5.69 | qfq | 2,812,797 | 16,409,133 | -0.34% |
| 2026-06-09 | 5.85 | 5.87 | 5.78 | 5.86 | 5.71 | qfq | 3,889,599 | 22,636,439 | 0.00% |
| 2026-06-08 | 5.89 | 5.95 | 5.80 | 5.86 | 5.71 | qfq | 5,355,200 | 31,429,861 | -1.51% |
| 2026-06-05 | 5.89 | 6.00 | 5.89 | 5.95 | 5.80 | qfq | 3,985,401 | 23,749,990 | 1.02% |
| 2026-06-04 | 5.97 | 6.00 | 5.86 | 5.89 | 5.74 | qfq | 5,398,400 | 31,887,534 | -1.83% |
| 2026-06-03 | 6.09 | 6.09 | 5.96 | 6.00 | 5.84 | qfq | 5,268,900 | 31,646,600 | -1.64% |
| 2026-06-02 | 6.18 | 6.20 | 6.06 | 6.10 | 5.94 | qfq | 5,852,701 | 35,854,549 | -1.29% |
| 2026-06-01 | 6.05 | 6.19 | 5.98 | 6.18 | 6.02 | qfq | 10,345,532 | 63,017,885 | 2.32% |
| 2026-05-29 | 5.90 | 6.07 | 5.88 | 6.04 | 5.88 | qfq | 7,475,544 | 44,878,751 | 2.20% |
| 2026-05-28 | 5.91 | 5.99 | 5.87 | 5.91 | 5.76 | qfq | 3,638,769 | 21,557,585 | 0.00% |
| 2026-05-27 | 5.99 | 5.99 | 5.86 | 5.91 | 5.76 | qfq | 4,286,740 | 25,328,686 | -1.17% |
| 2026-05-26 | 6.00 | 6.00 | 5.92 | 5.98 | 5.82 | qfq | 4,117,315 | 24,507,050 | -0.33% |
| 2026-05-25 | 5.98 | 6.03 | 5.95 | 6.00 | 5.84 | qfq | 4,789,603 | 28,674,758 | 0.17% |
| 2026-05-22 | 5.97 | 6.03 | 5.89 | 5.99 | 5.83 | qfq | 6,271,672 | 37,432,140 | 0.84% |
| 2026-05-21 | 6.10 | 6.16 | 5.94 | 5.94 | 5.79 | qfq | 13,464,414 | 81,301,339 | -2.62% |
| 2026-05-20 | 6.19 | 6.20 | 6.06 | 6.10 | 5.94 | qfq | 7,771,468 | 47,412,494 | -1.45% |
| 2026-05-19 | 6.15 | 6.20 | 6.11 | 6.19 | 6.03 | qfq | 8,088,668 | 49,792,791 | 0.49% |
| 2026-05-18 | 6.30 | 6.30 | 6.09 | 6.16 | 6.00 | qfq | 11,942,706 | 73,381,202 | -1.91% |
| 2026-05-15 | 6.30 | 6.37 | 6.26 | 6.28 | 6.12 | qfq | 8,499,391 | 53,594,386 | -0.32% |
| 2026-05-14 | 6.49 | 6.49 | 6.30 | 6.30 | 6.14 | qfq | 9,737,424 | 61,921,088 | -2.63% |
| 2026-05-13 | 6.52 | 6.55 | 6.45 | 6.47 | 6.30 | qfq | 9,925,445 | 64,337,930 | -0.92% |
| 2026-05-12 | 6.64 | 6.64 | 6.52 | 6.53 | 6.36 | qfq | 9,347,487 | 61,341,189 | -1.36% |
| 2026-05-11 | 6.60 | 6.63 | 6.57 | 6.62 | 6.45 | qfq | 6,251,216 | 41,243,531 | 0.30% |
| 2026-05-08 | 6.56 | 6.60 | 6.54 | 6.60 | 6.43 | qfq | 5,809,896 | 38,224,491 | 0.61% |
| 2026-05-07 | 6.56 | 6.60 | 6.54 | 6.56 | 6.39 | qfq | 6,740,000 | 44,203,499 | 0.00% |
| 2026-05-06 | 6.56 | 6.60 | 6.53 | 6.56 | 6.39 | qfq | 9,538,283 | 62,570,290 | 0.15% |
| 2026-04-30 | 6.65 | 6.65 | 6.53 | 6.55 | 6.38 | qfq | 9,901,800 | 65,150,625 | -1.36% |
| 2026-04-29 | 6.53 | 6.69 | 6.52 | 6.64 | 6.47 | qfq | 8,287,805 | 55,012,925 | 1.22% |
| 2026-04-28 | 6.57 | 6.60 | 6.53 | 6.56 | 6.39 | qfq | 6,708,313 | 43,995,845 | -0.30% |
| 2026-04-27 | 6.63 | 6.65 | 6.53 | 6.58 | 6.41 | qfq | 7,811,323 | 51,296,515 | -1.05% |
| 2026-04-24 | 6.65 | 6.68 | 6.60 | 6.65 | 6.48 | qfq | 6,370,740 | 42,317,220 | -0.45% |
| 2026-04-23 | 6.68 | 6.72 | 6.60 | 6.68 | 6.51 | qfq | 7,423,911 | 49,463,856 | 0.00% |
| 2026-04-22 | 6.69 | 6.70 | 6.64 | 6.68 | 6.51 | qfq | 7,353,569 | 49,023,182 | -0.45% |
| 2026-04-21 | 6.68 | 6.80 | 6.66 | 6.71 | 6.54 | qfq | 7,326,616 | 49,092,596 | 0.30% |
| 2026-04-20 | 6.66 | 6.70 | 6.63 | 6.69 | 6.52 | qfq | 8,409,538 | 56,035,435 | 0.00% |
| 2026-04-17 | 6.95 | 6.95 | 6.63 | 6.69 | 6.52 | qfq | 21,449,285 | 144,118,675 | -4.02% |
| 2026-04-16 | 6.90 | 6.99 | 6.87 | 6.97 | 6.79 | qfq | 8,499,923 | 58,926,728 | 1.31% |
| 2026-04-15 | 6.89 | 6.91 | 6.81 | 6.88 | 6.70 | qfq | 6,921,910 | 47,414,148 | -0.29% |
| 2026-04-14 | 7.04 | 7.04 | 6.81 | 6.90 | 6.72 | qfq | 11,659,562 | 80,489,370 | -1.29% |
| 2026-04-13 | 6.99 | 7.01 | 6.92 | 6.99 | 6.81 | qfq | 6,144,095 | 42,782,797 | -0.71% |
| 2026-04-10 | 6.99 | 7.10 | 6.96 | 7.04 | 6.86 | qfq | 6,828,183 | 48,126,176 | 1.29% |
| 2026-04-09 | 7.00 | 7.05 | 6.92 | 6.95 | 6.77 | qfq | 5,993,399 | 41,792,065 | -1.00% |
| 2026-04-08 | 6.96 | 7.05 | 6.96 | 7.02 | 6.84 | qfq | 7,727,680 | 54,149,277 | 2.18% |
| 2026-04-07 | 6.80 | 6.93 | 6.74 | 6.87 | 6.69 | qfq | 5,455,334 | 37,383,352 | 1.33% |
| 2026-04-03 | 6.98 | 7.00 | 6.75 | 6.78 | 6.60 | qfq | 6,977,000 | 47,579,587 | -2.87% |
| 2026-04-02 | 7.08 | 7.10 | 6.93 | 6.98 | 6.80 | qfq | 5,725,850 | 40,178,144 | -1.69% |
| 2026-04-01 | 7.08 | 7.12 | 7.05 | 7.10 | 6.92 | qfq | 6,785,800 | 48,092,307 | 1.14% |
| 2026-03-31 | 7.04 | 7.14 | 7.00 | 7.02 | 6.84 | qfq | 6,457,901 | 45,661,076 | -0.57% |
| 2026-03-30 | 6.91 | 7.07 | 6.89 | 7.06 | 6.88 | qfq | 7,659,080 | 53,617,114 | 1.00% |
| 2026-03-27 | 6.94 | 7.02 | 6.89 | 6.99 | 6.81 | qfq | 6,639,449 | 46,275,531 | 0.29% |
| 2026-03-26 | 6.97 | 7.09 | 6.92 | 6.97 | 6.79 | qfq | 6,987,912 | 48,902,891 | -0.43% |
| 2026-03-25 | 6.85 | 7.02 | 6.82 | 7.00 | 6.82 | qfq | 9,620,500 | 66,778,485 | 2.19% |
| 2026-03-24 | 6.79 | 6.86 | 6.60 | 6.85 | 6.67 | qfq | 8,979,170 | 60,541,867 | 3.32% |
| 2026-03-23 | 7.07 | 7.07 | 6.58 | 6.63 | 6.46 | qfq | 18,014,007 | 122,154,958 | -7.27% |
| 2026-03-20 | 7.28 | 7.30 | 7.15 | 7.15 | 6.96 | qfq | 7,746,150 | 55,867,004 | -1.92% |
| 2026-03-19 | 7.40 | 7.45 | 7.24 | 7.29 | 7.10 | qfq | 8,450,200 | 61,954,387 | -2.15% |
| 2026-03-18 | 7.48 | 7.50 | 7.35 | 7.45 | 7.26 | qfq | 7,525,350 | 55,815,149 | -0.40% |
| 2026-03-17 | 7.61 | 7.68 | 7.48 | 7.48 | 7.29 | qfq | 8,416,300 | 63,909,182 | -1.71% |
| 2026-03-16 | 7.59 | 7.65 | 7.55 | 7.61 | 7.41 | qfq | 9,354,982 | 71,058,682 | 0.13% |
| 2026-03-13 | 7.58 | 7.69 | 7.57 | 7.60 | 7.40 | qfq | 9,094,319 | 69,379,960 | 0.26% |
| 2026-03-12 | 7.57 | 7.70 | 7.57 | 7.58 | 7.38 | qfq | 11,283,404 | 86,070,104 | 0.00% |
| 2026-03-11 | 7.52 | 7.59 | 7.47 | 7.58 | 7.38 | qfq | 7,755,802 | 58,426,603 | 0.80% |
| 2026-03-10 | 7.47 | 7.53 | 7.42 | 7.52 | 7.32 | qfq | 7,517,635 | 56,143,213 | 1.08% |
| 2026-03-09 | 7.53 | 7.59 | 7.41 | 7.44 | 7.25 | qfq | 10,311,174 | 76,983,104 | -1.72% |
| 2026-03-06 | 7.37 | 7.58 | 7.36 | 7.57 | 7.37 | qfq | 8,197,567 | 61,386,999 | 2.44% |
| 2026-03-05 | 7.47 | 7.52 | 7.37 | 7.39 | 7.20 | qfq | 8,362,675 | 62,209,108 | 0.27% |
| 2026-03-04 | 7.41 | 7.53 | 7.36 | 7.37 | 7.18 | qfq | 15,831,131 | 117,809,769 | -1.07% |
| 2026-03-03 | 7.64 | 7.67 | 7.43 | 7.45 | 7.26 | qfq | 13,006,174 | 98,115,488 | -1.59% |
| 2026-03-02 | 7.64 | 7.68 | 7.50 | 7.57 | 7.37 | qfq | 12,558,289 | 95,276,360 | -2.20% |
| 2026-02-27 | 7.67 | 7.75 | 7.62 | 7.74 | 7.54 | qfq | 8,286,000 | 63,813,704 | 1.18% |
| 2026-02-26 | 7.67 | 7.70 | 7.60 | 7.65 | 7.45 | qfq | 7,360,800 | 56,270,973 | -0.13% |
| 2026-02-25 | 7.65 | 7.75 | 7.61 | 7.66 | 7.46 | qfq | 10,847,489 | 83,435,084 | 0.79% |
| 2026-02-24 | 7.44 | 7.63 | 7.43 | 7.60 | 7.40 | qfq | 10,962,687 | 82,821,298 | 2.56% |
| 2026-02-13 | 7.47 | 7.49 | 7.39 | 7.41 | 7.22 | qfq | 7,868,871 | 58,470,659 | -0.67% |
| 2026-02-12 | 7.60 | 7.62 | 7.44 | 7.46 | 7.27 | qfq | 10,983,400 | 82,377,420 | -1.84% |
| 2026-02-11 | 7.60 | 7.67 | 7.57 | 7.60 | 7.40 | qfq | 6,350,948 | 48,408,048 | 0.26% |
| 2026-02-10 | 7.65 | 7.70 | 7.58 | 7.58 | 7.38 | qfq | 7,751,135 | 59,090,375 | -0.92% |
| 2026-02-09 | 7.69 | 7.73 | 7.61 | 7.65 | 7.45 | qfq | 10,207,940 | 78,065,200 | -0.26% |
| 2026-02-06 | 7.62 | 7.76 | 7.58 | 7.67 | 7.47 | qfq | 10,315,917 | 79,421,024 | 0.52% |
| 2026-02-05 | 7.61 | 7.70 | 7.56 | 7.63 | 7.43 | qfq | 10,436,904 | 79,629,849 | 0.26% |
| 2026-02-04 | 7.53 | 7.63 | 7.49 | 7.61 | 7.41 | qfq | 7,981,651 | 60,488,224 | 1.20% |
| 2026-02-03 | 7.51 | 7.54 | 7.42 | 7.52 | 7.32 | qfq | 8,890,333 | 66,577,223 | 0.94% |
| 2026-02-02 | 7.72 | 7.75 | 7.42 | 7.45 | 7.26 | qfq | 18,791,469 | 142,101,528 | -4.36% |
| 2026-01-30 | 7.67 | 7.81 | 7.65 | 7.79 | 7.59 | qfq | 14,256,210 | 110,259,931 | 1.17% |
| 2026-01-29 | 7.82 | 7.83 | 7.67 | 7.70 | 7.50 | qfq | 13,862,651 | 106,923,387 | -1.41% |
| 2026-01-28 | 7.65 | 7.88 | 7.60 | 7.81 | 7.61 | qfq | 17,412,402 | 135,379,672 | 2.23% |
| 2026-01-27 | 7.72 | 7.76 | 7.56 | 7.64 | 7.44 | qfq | 13,954,751 | 106,553,929 | -0.91% |
| 2026-01-26 | 7.86 | 7.88 | 7.62 | 7.71 | 7.51 | qfq | 24,275,623 | 187,093,597 | -1.91% |
| 2026-01-23 | 7.64 | 8.03 | 7.64 | 7.86 | 7.66 | qfq | 29,338,138 | 230,077,837 | 3.83% |
| 2026-01-22 | 7.40 | 7.59 | 7.39 | 7.57 | 7.37 | qfq | 14,299,971 | 107,500,943 | 2.30% |
| 2026-01-21 | 7.41 | 7.42 | 7.33 | 7.40 | 7.21 | qfq | 12,667,442 | 93,566,576 | -0.80% |
| 2026-01-20 | 7.29 | 7.46 | 7.26 | 7.46 | 7.27 | qfq | 18,612,000 | 137,171,241 | 2.47% |
| 2026-01-19 | 7.20 | 7.30 | 7.18 | 7.28 | 7.09 | qfq | 10,357,812 | 75,246,925 | 1.25% |
| 2026-01-16 | 7.20 | 7.26 | 7.15 | 7.19 | 7.00 | qfq | 8,279,655 | 59,616,006 | 0.56% |
| 2026-01-15 | 7.13 | 7.19 | 7.11 | 7.15 | 6.96 | qfq | 6,229,978 | 44,617,488 | 0.00% |
| 2026-01-14 | 7.25 | 7.27 | 7.10 | 7.15 | 6.96 | qfq | 13,545,012 | 97,553,711 | -1.38% |
| 2026-01-13 | 7.23 | 7.38 | 7.22 | 7.25 | 7.06 | qfq | 15,639,195 | 113,838,422 | 0.42% |
| 2026-01-12 | 7.20 | 7.24 | 7.14 | 7.22 | 7.03 | qfq | 11,218,094 | 80,730,667 | 0.28% |
| 2026-01-09 | 7.15 | 7.20 | 7.10 | 7.20 | 7.01 | qfq | 10,879,383 | 77,745,099 | 0.70% |
| 2026-01-08 | 7.19 | 7.20 | 7.13 | 7.15 | 6.96 | qfq | 7,649,700 | 54,734,889 | -0.28% |
| 2026-01-07 | 7.19 | 7.25 | 7.15 | 7.17 | 6.98 | qfq | 8,037,550 | 57,822,686 | -0.14% |
| 2026-01-06 | 7.10 | 7.18 | 7.09 | 7.18 | 6.99 | qfq | 9,066,900 | 64,822,236 | 0.98% |
| 2026-01-05 | 7.12 | 7.15 | 7.05 | 7.11 | 6.93 | qfq | 11,446,059 | 81,222,009 | -0.14% |
| 2025-12-31 | 7.16 | 7.19 | 7.11 | 7.12 | 6.94 | qfq | 5,410,483 | 38,669,034 | -0.14% |
| 2025-12-30 | 7.13 | 7.20 | 7.09 | 7.13 | 6.94 | qfq | 5,982,309 | 42,752,362 | -0.28% |
| 2025-12-29 | 7.19 | 7.23 | 7.12 | 7.15 | 6.96 | qfq | 5,720,000 | 41,023,869 | -0.69% |
| 2025-12-26 | 7.23 | 7.30 | 7.16 | 7.20 | 7.01 | qfq | 8,036,600 | 58,001,083 | -0.69% |
| 2025-12-25 | 7.20 | 7.36 | 7.19 | 7.25 | 7.06 | qfq | 8,920,200 | 64,878,071 | 0.83% |
| 2025-12-24 | 7.11 | 7.26 | 7.11 | 7.19 | 7.00 | qfq | 9,511,918 | 68,292,324 | 0.98% |
| 2025-12-23 | 7.15 | 7.20 | 7.11 | 7.12 | 6.94 | qfq | 6,294,900 | 45,024,209 | -0.42% |
| 2025-12-22 | 7.15 | 7.17 | 7.10 | 7.15 | 6.96 | qfq | 6,728,600 | 48,070,409 | 0.14% |
| 2025-12-19 | 7.07 | 7.15 | 7.00 | 7.14 | 6.95 | qfq | 9,144,601 | 64,851,909 | 1.42% |
| 2025-12-18 | 6.90 | 7.07 | 6.89 | 7.04 | 6.86 | qfq | 7,297,202 | 51,100,789 | 1.73% |
| 2025-12-17 | 6.89 | 6.95 | 6.82 | 6.92 | 6.74 | qfq | 8,206,300 | 56,517,798 | 0.29% |
| 2025-12-16 | 6.93 | 6.99 | 6.89 | 6.90 | 6.72 | qfq | 6,407,101 | 44,462,612 | -0.29% |
| 2025-12-15 | 6.88 | 6.96 | 6.86 | 6.92 | 6.74 | qfq | 6,245,652 | 43,256,192 | 0.14% |
| 2025-12-12 | 6.96 | 7.00 | 6.89 | 6.91 | 6.73 | qfq | 7,969,100 | 55,300,441 | -0.86% |
| 2025-12-11 | 7.02 | 7.07 | 6.94 | 6.97 | 6.79 | qfq | 8,494,100 | 59,450,955 | -0.71% |
| 2025-12-10 | 7.07 | 7.08 | 6.99 | 7.02 | 6.84 | qfq | 5,372,201 | 37,734,280 | -0.28% |
| 2025-12-09 | 7.05 | 7.10 | 7.01 | 7.04 | 6.86 | qfq | 6,941,794 | 49,017,348 | -0.14% |
| 2025-12-08 | 7.16 | 7.18 | 7.04 | 7.05 | 6.87 | qfq | 8,981,300 | 63,645,556 | -1.40% |
| 2025-12-05 | 7.13 | 7.16 | 7.07 | 7.15 | 6.96 | qfq | 5,409,222 | 38,490,447 | 0.28% |
| 2025-12-04 | 7.17 | 7.21 | 7.10 | 7.13 | 6.94 | qfq | 5,564,309 | 39,762,759 | -1.11% |
| 2025-12-03 | 7.21 | 7.28 | 7.16 | 7.21 | 7.02 | qfq | 7,832,918 | 56,466,398 | -0.14% |
| 2025-12-02 | 7.23 | 7.25 | 7.16 | 7.22 | 7.03 | qfq | 6,697,791 | 48,217,775 | 0.14% |
| 2025-12-01 | 7.08 | 7.30 | 7.05 | 7.21 | 7.02 | qfq | 11,091,301 | 80,117,476 | 1.55% |
| 2025-11-28 | 7.05 | 7.11 | 7.00 | 7.10 | 6.92 | qfq | 6,065,500 | 42,873,604 | 0.42% |
| 2025-11-27 | 7.00 | 7.13 | 6.99 | 7.07 | 6.89 | qfq | 7,540,985 | 53,298,200 | 0.71% |
| 2025-11-26 | 6.99 | 7.10 | 6.97 | 7.02 | 6.84 | qfq | 7,302,435 | 51,485,878 | 0.72% |
| 2025-11-25 | 6.94 | 7.03 | 6.90 | 6.97 | 6.79 | qfq | 7,014,000 | 48,993,780 | 1.01% |
| 2025-11-24 | 6.99 | 7.04 | 6.88 | 6.90 | 6.72 | qfq | 8,864,400 | 61,492,189 | -0.58% |
| 2025-11-21 | 7.25 | 7.27 | 6.92 | 6.94 | 6.76 | qfq | 15,012,400 | 105,882,000 | -4.80% |
| 2025-11-20 | 7.36 | 7.38 | 7.24 | 7.29 | 7.10 | qfq | 8,656,160 | 63,203,871 | -0.95% |
| 2025-11-19 | 7.43 | 7.48 | 7.32 | 7.36 | 7.17 | qfq | 8,482,080 | 62,591,224 | -1.08% |
| 2025-11-18 | 7.55 | 7.59 | 7.41 | 7.44 | 7.25 | qfq | 11,235,300 | 83,828,670 | -1.59% |
| 2025-11-17 | 7.56 | 7.61 | 7.50 | 7.56 | 7.36 | qfq | 11,292,200 | 85,309,876 | 0.00% |
| 2025-11-14 | 7.51 | 7.70 | 7.51 | 7.56 | 7.36 | qfq | 17,936,842 | 136,566,499 | 0.67% |
| 2025-11-13 | 7.50 | 7.54 | 7.42 | 7.51 | 7.32 | qfq | 12,735,439 | 95,144,150 | 0.27% |
| 2025-11-12 | 7.37 | 7.52 | 7.34 | 7.49 | 7.30 | qfq | 15,151,729 | 112,886,076 | 1.49% |
| 2025-11-11 | 7.42 | 7.42 | 7.33 | 7.38 | 7.19 | qfq | 10,652,167 | 78,434,469 | -0.40% |
| 2025-11-10 | 7.28 | 7.43 | 7.25 | 7.41 | 7.22 | qfq | 14,870,276 | 109,294,439 | 2.21% |
| 2025-11-07 | 7.18 | 7.30 | 7.15 | 7.25 | 7.06 | qfq | 12,621,310 | 91,435,390 | 0.83% |
| 2025-11-06 | 7.18 | 7.20 | 7.11 | 7.19 | 7.00 | qfq | 7,836,800 | 56,203,951 | 0.42% |
| 2025-11-05 | 7.15 | 7.21 | 7.13 | 7.16 | 6.97 | qfq | 9,194,331 | 65,942,561 | -0.14% |
| 2025-11-04 | 7.18 | 7.25 | 7.15 | 7.17 | 6.98 | qfq | 10,043,962 | 72,299,923 | -0.28% |
| 2025-11-03 | 7.27 | 7.28 | 7.18 | 7.19 | 7.00 | qfq | 13,170,637 | 94,966,919 | -0.96% |
| 2025-10-31 | 7.26 | 7.29 | 7.14 | 7.26 | 7.07 | qfq | 17,760,033 | 127,843,874 | 0.69% |
| 2025-10-30 | 7.25 | 7.30 | 7.19 | 7.21 | 7.02 | qfq | 12,057,534 | 87,240,844 | -0.55% |
| 2025-10-29 | 7.21 | 7.32 | 7.16 | 7.25 | 7.06 | qfq | 15,448,607 | 111,632,508 | 0.42% |
| 2025-10-28 | 7.20 | 7.25 | 7.18 | 7.22 | 7.03 | qfq | 9,261,809 | 66,823,583 | 0.00% |
| 2025-10-27 | 7.23 | 7.26 | 7.15 | 7.22 | 7.03 | qfq | 13,098,194 | 94,390,416 | 0.00% |
| 2025-10-24 | 7.35 | 7.36 | 7.20 | 7.22 | 7.03 | qfq | 17,337,803 | 125,899,720 | -1.50% |
| 2025-10-23 | 7.31 | 7.37 | 7.26 | 7.33 | 7.14 | qfq | 20,566,345 | 150,628,498 | -0.81% |
| 2025-10-22 | 7.45 | 7.56 | 7.36 | 7.39 | 7.10 | qfq | 29,623,086 | 220,542,309 | -0.81% |
| 2025-10-21 | 7.07 | 7.56 | 7.02 | 7.45 | 7.16 | qfq | 39,422,067 | 288,680,311 | 5.82% |
| 2025-10-20 | 7.00 | 7.04 | 6.94 | 7.04 | 6.76 | qfq | 15,745,027 | 110,030,304 | 1.15% |
| 2025-10-17 | 6.97 | 7.03 | 6.93 | 6.96 | 6.69 | qfq | 12,374,131 | 86,475,877 | 0.14% |
| 2025-10-16 | 7.00 | 7.05 | 6.93 | 6.95 | 6.68 | qfq | 15,342,957 | 106,940,909 | -0.71% |
| 2025-10-15 | 7.01 | 7.15 | 6.91 | 7.00 | 6.73 | qfq | 26,571,056 | 185,330,910 | 2.79% |
| 2025-10-14 | 6.77 | 6.84 | 6.76 | 6.81 | 6.54 | qfq | 11,082,336 | 75,381,307 | 0.59% |
| 2025-10-13 | 6.71 | 6.77 | 6.66 | 6.77 | 6.51 | qfq | 16,751,404 | 112,455,528 | -1.46% |
| 2025-10-10 | 6.70 | 6.89 | 6.67 | 6.87 | 6.60 | qfq | 13,532,637 | 92,400,372 | 2.38% |
| 2025-10-09 | 6.68 | 6.71 | 6.65 | 6.71 | 6.45 | qfq | 10,459,687 | 69,847,508 | 0.75% |
| 2025-09-30 | 6.68 | 6.69 | 6.65 | 6.66 | 6.40 | qfq | 6,706,604 | 44,734,327 | -0.30% |
| 2025-09-29 | 6.64 | 6.71 | 6.59 | 6.68 | 6.42 | qfq | 7,717,502 | 51,366,308 | 0.30% |
| 2025-09-26 | 6.64 | 6.70 | 6.61 | 6.66 | 6.40 | qfq | 8,643,850 | 57,600,689 | 0.15% |
| 2025-09-25 | 6.72 | 6.76 | 6.63 | 6.65 | 6.39 | qfq | 6,752,401 | 45,118,621 | -1.19% |
| 2025-09-24 | 6.68 | 6.77 | 6.66 | 6.73 | 6.47 | qfq | 5,588,902 | 37,535,029 | 0.45% |
| 2025-09-23 | 6.70 | 6.72 | 6.58 | 6.70 | 6.44 | qfq | 10,647,751 | 70,750,804 | -0.15% |
| 2025-09-22 | 6.79 | 6.80 | 6.65 | 6.71 | 6.45 | qfq | 7,586,496 | 50,845,906 | -1.32% |
| 2025-09-19 | 6.77 | 6.82 | 6.71 | 6.80 | 6.53 | qfq | 8,720,130 | 58,965,455 | 0.15% |
| 2025-09-18 | 6.91 | 6.95 | 6.76 | 6.79 | 6.52 | qfq | 11,652,692 | 79,840,737 | -1.74% |
| 2025-09-17 | 6.87 | 6.91 | 6.85 | 6.91 | 6.64 | qfq | 7,762,041 | 53,438,331 | 0.44% |
| 2025-09-16 | 6.85 | 6.90 | 6.82 | 6.88 | 6.61 | qfq | 8,706,313 | 59,816,244 | 0.73% |
| 2025-09-15 | 6.88 | 6.88 | 6.81 | 6.83 | 6.56 | qfq | 6,503,390 | 44,511,354 | -0.73% |
| 2025-09-12 | 6.97 | 6.98 | 6.85 | 6.88 | 6.61 | qfq | 10,850,400 | 74,893,531 | -1.43% |
| 2025-09-11 | 6.94 | 6.99 | 6.86 | 6.98 | 6.71 | qfq | 9,518,012 | 65,819,238 | 0.72% |
| 2025-09-10 | 6.95 | 6.97 | 6.91 | 6.93 | 6.66 | qfq | 7,195,088 | 49,897,306 | -0.29% |
| 2025-09-09 | 6.99 | 7.01 | 6.90 | 6.95 | 6.68 | qfq | 9,615,311 | 66,876,530 | -0.57% |
| 2025-09-08 | 6.93 | 7.03 | 6.92 | 6.99 | 6.72 | qfq | 14,029,854 | 97,921,383 | 1.16% |
| 2025-09-05 | 6.94 | 6.95 | 6.86 | 6.91 | 6.64 | qfq | 9,101,501 | 62,824,475 | -0.14% |
| 2025-09-04 | 6.83 | 6.96 | 6.79 | 6.92 | 6.65 | qfq | 12,412,366 | 85,352,875 | 1.47% |
| 2025-09-03 | 6.91 | 6.95 | 6.79 | 6.82 | 6.55 | qfq | 8,782,300 | 60,032,218 | -1.45% |
| 2025-09-02 | 6.93 | 6.94 | 6.80 | 6.92 | 6.65 | qfq | 11,455,110 | 78,629,430 | 0.14% |
| 2025-09-01 | 7.10 | 7.12 | 6.88 | 6.91 | 6.64 | qfq | 18,347,250 | 127,714,162 | -1.99% |
| 2025-08-29 | 7.11 | 7.16 | 7.01 | 7.05 | 6.77 | qfq | 16,187,899 | 114,739,961 | -1.26% |
| 2025-08-28 | 7.16 | 7.22 | 6.95 | 7.14 | 6.86 | qfq | 14,516,702 | 102,734,184 | 0.28% |
| 2025-08-27 | 7.29 | 7.31 | 7.12 | 7.12 | 6.84 | qfq | 14,207,650 | 102,727,641 | -2.47% |
| 2025-08-26 | 7.31 | 7.36 | 7.28 | 7.30 | 7.01 | qfq | 10,684,801 | 78,062,583 | 0.00% |
| 2025-08-25 | 7.30 | 7.33 | 7.26 | 7.30 | 7.01 | qfq | 11,897,759 | 86,729,705 | 0.00% |
| 2025-08-22 | 7.34 | 7.34 | 7.20 | 7.30 | 7.01 | qfq | 11,482,822 | 83,302,656 | -0.27% |
| 2025-08-21 | 7.33 | 7.36 | 7.25 | 7.32 | 7.03 | qfq | 10,128,303 | 73,973,040 | 0.14% |
| 2025-08-20 | 7.25 | 7.32 | 7.20 | 7.31 | 7.02 | qfq | 11,453,100 | 83,325,184 | 0.69% |
| 2025-08-19 | 7.05 | 7.31 | 7.04 | 7.26 | 6.98 | qfq | 18,623,437 | 133,792,504 | 2.83% |
| 2025-08-18 | 7.02 | 7.17 | 7.02 | 7.06 | 6.78 | qfq | 13,413,702 | 94,873,184 | 1.00% |
| 2025-08-15 | 6.96 | 7.04 | 6.96 | 6.99 | 6.72 | qfq | 7,349,810 | 51,415,004 | 0.43% |
| 2025-08-14 | 7.05 | 7.08 | 6.95 | 6.96 | 6.69 | qfq | 8,945,722 | 62,805,744 | -1.14% |
| 2025-08-13 | 7.07 | 7.07 | 7.00 | 7.04 | 6.76 | qfq | 8,167,649 | 57,423,705 | -0.42% |
| 2025-08-12 | 7.03 | 7.08 | 7.00 | 7.07 | 6.79 | qfq | 8,065,219 | 56,921,302 | 1.00% |
| 2025-08-11 | 7.03 | 7.07 | 6.97 | 7.00 | 6.73 | qfq | 8,757,932 | 61,357,083 | -0.57% |
| 2025-08-08 | 6.98 | 7.06 | 6.97 | 7.04 | 6.76 | qfq | 9,361,800 | 65,739,334 | 0.72% |
| 2025-08-07 | 6.98 | 7.06 | 6.95 | 6.99 | 6.72 | qfq | 8,229,969 | 57,629,515 | 0.14% |
| 2025-08-06 | 6.91 | 6.99 | 6.85 | 6.98 | 6.71 | qfq | 8,472,690 | 58,652,512 | 1.16% |
| 2025-08-05 | 6.85 | 6.92 | 6.84 | 6.90 | 6.63 | qfq | 7,317,610 | 50,412,846 | 0.88% |
| 2025-08-04 | 6.80 | 6.85 | 6.74 | 6.84 | 6.57 | qfq | 6,541,087 | 44,544,224 | 0.44% |
| 2025-08-01 | 6.81 | 6.84 | 6.77 | 6.81 | 6.54 | qfq | 6,099,253 | 41,505,237 | 0.59% |
| 2025-07-31 | 6.87 | 6.90 | 6.75 | 6.77 | 6.51 | qfq | 8,386,332 | 57,073,058 | -1.46% |
| 2025-07-30 | 6.84 | 6.90 | 6.83 | 6.87 | 6.60 | qfq | 8,505,320 | 58,471,533 | 0.15% |
| 2025-07-29 | 6.97 | 6.97 | 6.80 | 6.86 | 6.59 | qfq | 11,100,811 | 76,090,362 | -1.58% |
| 2025-07-28 | 7.00 | 7.01 | 6.93 | 6.97 | 6.70 | qfq | 7,844,700 | 54,612,718 | -0.14% |
| 2025-07-25 | 6.94 | 7.02 | 6.91 | 6.98 | 6.71 | qfq | 8,403,790 | 58,702,943 | 0.43% |
| 2025-07-24 | 6.96 | 6.99 | 6.91 | 6.95 | 6.68 | qfq | 11,221,399 | 77,927,417 | 0.14% |
| 2025-07-23 | 6.97 | 7.00 | 6.93 | 6.94 | 6.67 | qfq | 8,769,500 | 61,119,342 | -0.43% |
| 2025-07-22 | 6.98 | 6.99 | 6.87 | 6.97 | 6.70 | qfq | 9,697,640 | 67,201,634 | 0.43% |
| 2025-07-21 | 6.88 | 7.00 | 6.88 | 6.94 | 6.67 | qfq | 10,816,247 | 75,110,524 | 0.73% |
| 2025-07-18 | 6.88 | 6.92 | 6.81 | 6.89 | 6.62 | qfq | 9,024,109 | 61,894,323 | 0.00% |
| 2025-07-17 | 6.89 | 6.93 | 6.84 | 6.89 | 6.62 | qfq | 12,912,141 | 88,794,174 | 0.15% |
| 2025-07-16 | 6.91 | 6.99 | 6.87 | 6.88 | 6.61 | qfq | 18,466,804 | 127,947,525 | -0.72% |
| 2025-07-15 | 6.86 | 6.94 | 6.81 | 6.93 | 6.66 | qfq | 25,141,687 | 172,756,042 | 2.36% |
| 2025-07-14 | 6.63 | 6.79 | 6.63 | 6.77 | 6.51 | qfq | 12,374,301 | 83,392,998 | 1.96% |
| 2025-07-11 | 6.65 | 6.71 | 6.63 | 6.64 | 6.38 | qfq | 12,854,100 | 85,635,317 | -0.15% |
| 2025-07-10 | 6.58 | 6.66 | 6.57 | 6.65 | 6.39 | qfq | 8,065,351 | 53,403,390 | 0.91% |
| 2025-07-09 | 6.54 | 6.62 | 6.53 | 6.59 | 6.33 | qfq | 8,899,209 | 58,533,947 | 0.46% |
| 2025-07-08 | 6.50 | 6.57 | 6.50 | 6.56 | 6.30 | qfq | 8,921,006 | 58,280,157 | 0.92% |
| 2025-07-07 | 6.46 | 6.51 | 6.44 | 6.50 | 6.25 | qfq | 8,116,950 | 52,630,846 | 0.62% |
| 2025-07-04 | 6.47 | 6.50 | 6.41 | 6.46 | 6.21 | qfq | 10,048,983 | 64,880,758 | -0.31% |
| 2025-07-03 | 6.43 | 6.55 | 6.42 | 6.48 | 6.23 | qfq | 14,438,721 | 93,642,422 | 1.41% |
| 2025-07-02 | 6.38 | 6.41 | 6.35 | 6.39 | 6.14 | qfq | 8,469,000 | 54,050,300 | 0.00% |
| 2025-07-01 | 6.33 | 6.39 | 6.33 | 6.39 | 6.14 | qfq | 7,034,800 | 44,838,704 | 0.79% |
| 2025-06-30 | 6.33 | 6.38 | 6.30 | 6.34 | 6.09 | qfq | 6,394,111 | 40,483,076 | 0.48% |
| 2025-06-27 | 6.26 | 6.34 | 6.26 | 6.31 | 6.06 | qfq | 6,053,200 | 38,181,892 | 0.80% |
| 2025-06-26 | 6.30 | 6.33 | 6.25 | 6.26 | 6.02 | qfq | 5,169,720 | 32,424,101 | -0.16% |
| 2025-06-25 | 6.21 | 6.28 | 6.19 | 6.27 | 6.02 | qfq | 6,179,742 | 38,532,358 | 0.97% |
| 2025-06-24 | 6.10 | 6.24 | 6.09 | 6.21 | 5.97 | qfq | 6,181,561 | 38,171,945 | 1.97% |
| 2025-06-23 | 6.06 | 6.11 | 6.00 | 6.09 | 5.85 | qfq | 5,361,535 | 32,523,619 | 0.66% |
| 2025-06-20 | 6.10 | 6.11 | 6.02 | 6.05 | 5.81 | qfq | 6,587,458 | 40,000,629 | -1.94% |
| 2025-06-19 | 6.29 | 6.32 | 6.14 | 6.17 | 5.83 | qfq | 9,398,342 | 58,319,038 | -2.06% |
| 2025-06-18 | 6.36 | 6.41 | 6.29 | 6.30 | 5.96 | qfq | 5,268,700 | 33,332,188 | -1.41% |
| 2025-06-17 | 6.42 | 6.45 | 6.36 | 6.39 | 6.04 | qfq | 5,076,935 | 32,449,621 | 0.00% |
| 2025-06-16 | 6.39 | 6.47 | 6.36 | 6.39 | 6.04 | qfq | 7,118,500 | 45,618,555 | 0.00% |
| 2025-06-13 | 6.46 | 6.49 | 6.38 | 6.39 | 6.04 | qfq | 6,279,304 | 40,253,150 | -1.54% |
| 2025-06-12 | 6.51 | 6.52 | 6.43 | 6.49 | 6.13 | qfq | 6,036,700 | 39,118,497 | -0.31% |
| 2025-06-11 | 6.45 | 6.53 | 6.42 | 6.51 | 6.15 | qfq | 6,459,259 | 41,927,802 | 0.77% |
| 2025-06-10 | 6.44 | 6.48 | 6.40 | 6.46 | 6.11 | qfq | 8,330,353 | 53,724,923 | 0.31% |
| 2025-06-09 | 6.39 | 6.44 | 6.38 | 6.44 | 6.09 | qfq | 6,967,000 | 44,666,973 | 0.47% |
| 2025-06-06 | 6.39 | 6.42 | 6.35 | 6.41 | 6.06 | qfq | 6,826,101 | 43,583,737 | 0.79% |
| 2025-06-05 | 6.48 | 6.53 | 6.36 | 6.36 | 6.01 | qfq | 7,568,900 | 48,642,348 | -2.00% |
| 2025-06-04 | 6.40 | 6.49 | 6.39 | 6.49 | 6.13 | qfq | 7,082,400 | 45,605,925 | 1.56% |
| 2025-06-03 | 6.28 | 6.42 | 6.24 | 6.39 | 6.04 | qfq | 9,258,120 | 58,816,797 | 1.27% |
| 2025-05-30 | 6.31 | 6.38 | 6.29 | 6.31 | 5.96 | qfq | 7,594,900 | 48,060,061 | -0.16% |
| 2025-05-29 | 6.36 | 6.37 | 6.31 | 6.32 | 5.97 | qfq | 6,816,600 | 43,178,139 | -0.63% |
| 2025-05-28 | 6.33 | 6.39 | 6.31 | 6.36 | 6.01 | qfq | 4,835,900 | 30,688,791 | 0.16% |
| 2025-05-27 | 6.28 | 6.36 | 6.24 | 6.35 | 6.00 | qfq | 6,326,701 | 39,964,013 | 0.95% |
| 2025-05-26 | 6.28 | 6.31 | 6.22 | 6.29 | 5.95 | qfq | 6,019,100 | 37,759,986 | 0.00% |
| 2025-05-23 | 6.36 | 6.40 | 6.29 | 6.29 | 5.95 | qfq | 5,449,400 | 34,620,111 | -1.26% |
| 2025-05-22 | 6.42 | 6.44 | 6.33 | 6.37 | 6.02 | qfq | 6,304,830 | 40,220,702 | -0.93% |
| 2025-05-21 | 6.43 | 6.46 | 6.37 | 6.43 | 6.08 | qfq | 6,446,852 | 41,351,770 | 0.16% |
| 2025-05-20 | 6.40 | 6.44 | 6.36 | 6.42 | 6.07 | qfq | 7,125,530 | 45,589,227 | 0.47% |
| 2025-05-19 | 6.37 | 6.42 | 6.34 | 6.39 | 6.04 | qfq | 7,524,100 | 48,039,423 | 0.16% |
| 2025-05-16 | 6.38 | 6.45 | 6.32 | 6.38 | 6.03 | qfq | 9,686,000 | 61,750,743 | -0.47% |
| 2025-05-15 | 6.36 | 6.50 | 6.35 | 6.41 | 6.06 | qfq | 11,925,200 | 76,714,559 | 0.79% |
| 2025-05-14 | 6.43 | 6.45 | 6.27 | 6.36 | 6.01 | qfq | 13,644,007 | 86,498,127 | -0.63% |
| 2025-05-13 | 6.54 | 6.65 | 6.39 | 6.40 | 6.05 | qfq | 20,692,562 | 134,408,902 | -0.31% |
| 2025-05-12 | 6.45 | 6.66 | 6.36 | 6.42 | 6.07 | qfq | 20,186,423 | 130,190,598 | 1.26% |
| 2025-05-09 | 6.25 | 6.40 | 6.25 | 6.34 | 5.99 | qfq | 14,968,440 | 94,878,206 | 1.60% |
| 2025-05-08 | 6.33 | 6.33 | 6.22 | 6.24 | 5.90 | qfq | 10,203,701 | 63,856,593 | -1.11% |
| 2025-05-07 | 6.23 | 6.32 | 6.20 | 6.31 | 5.96 | qfq | 13,410,251 | 84,082,350 | 2.10% |
| 2025-05-06 | 6.20 | 6.25 | 6.13 | 6.18 | 5.84 | qfq | 12,989,487 | 80,143,551 | 0.16% |
| 2025-04-30 | 6.21 | 6.28 | 6.15 | 6.17 | 5.83 | qfq | 10,052,062 | 62,348,943 | 0.00% |
| 2025-04-29 | 6.21 | 6.22 | 6.10 | 6.17 | 5.83 | qfq | 7,071,601 | 43,605,533 | -0.48% |
| 2025-04-28 | 6.23 | 6.28 | 6.17 | 6.20 | 5.86 | qfq | 7,322,011 | 45,496,249 | -0.48% |
| 2025-04-25 | 6.07 | 6.24 | 6.07 | 6.23 | 5.89 | qfq | 8,177,092 | 50,562,104 | 2.30% |
| 2025-04-24 | 6.02 | 6.13 | 6.02 | 6.09 | 5.76 | qfq | 5,645,556 | 34,366,351 | 0.83% |
| 2025-04-23 | 6.06 | 6.07 | 6.00 | 6.04 | 5.71 | qfq | 4,544,480 | 27,432,729 | 0.50% |
| 2025-04-22 | 5.93 | 6.02 | 5.92 | 6.01 | 5.68 | qfq | 5,006,950 | 29,926,390 | 1.52% |
| 2025-04-21 | 5.93 | 5.94 | 5.87 | 5.92 | 5.60 | qfq | 5,762,100 | 34,007,234 | 0.00% |
| 2025-04-18 | 6.00 | 6.05 | 5.90 | 5.92 | 5.60 | qfq | 6,194,242 | 36,868,862 | -1.66% |
| 2025-04-17 | 5.92 | 6.08 | 5.91 | 6.02 | 5.69 | qfq | 6,717,600 | 40,429,447 | 1.52% |
| 2025-04-16 | 5.95 | 5.98 | 5.84 | 5.93 | 5.61 | qfq | 7,069,800 | 41,808,030 | -0.84% |
| 2025-04-15 | 5.93 | 6.00 | 5.89 | 5.98 | 5.65 | qfq | 6,344,187 | 37,778,946 | 0.67% |
| 2025-04-14 | 5.86 | 5.98 | 5.85 | 5.94 | 5.62 | qfq | 9,612,224 | 56,925,101 | 1.71% |
| 2025-04-11 | 5.84 | 5.99 | 5.83 | 5.84 | 5.52 | qfq | 16,586,862 | 97,822,387 | 0.69% |
| 2025-04-10 | 5.80 | 5.94 | 5.79 | 5.80 | 5.48 | qfq | 18,583,521 | 108,595,305 | 6.03% |
| 2025-04-09 | 5.39 | 5.49 | 5.21 | 5.47 | 5.17 | qfq | 10,781,169 | 57,855,131 | 0.55% |
| 2025-04-08 | 5.52 | 5.56 | 5.36 | 5.44 | 5.14 | qfq | 12,489,373 | 68,060,826 | -2.33% |
| 2025-04-07 | 5.95 | 5.95 | 5.57 | 5.57 | 5.27 | qfq | 11,406,100 | 64,475,846 | -10.02% |
| 2025-04-03 | 6.15 | 6.23 | 6.13 | 6.19 | 5.85 | qfq | 5,745,591 | 35,539,978 | -0.16% |
| 2025-04-02 | 6.12 | 6.20 | 6.09 | 6.20 | 5.86 | qfq | 6,092,837 | 37,574,263 | 0.98% |
| 2025-04-01 | 6.08 | 6.16 | 6.06 | 6.14 | 5.80 | qfq | 7,431,175 | 45,431,111 | 1.32% |
| 2025-03-31 | 6.12 | 6.18 | 6.04 | 6.06 | 5.73 | qfq | 7,842,040 | 47,732,578 | -1.14% |
| 2025-03-28 | 6.17 | 6.20 | 6.10 | 6.13 | 5.79 | qfq | 6,533,711 | 40,143,128 | -0.97% |
| 2025-03-27 | 6.22 | 6.26 | 6.17 | 6.19 | 5.85 | qfq | 7,354,510 | 45,739,699 | -0.48% |
| 2025-03-26 | 6.21 | 6.24 | 6.17 | 6.22 | 5.88 | qfq | 7,311,200 | 45,445,454 | 0.32% |
| 2025-03-25 | 6.13 | 6.20 | 6.11 | 6.20 | 5.86 | qfq | 7,856,317 | 48,374,429 | 0.81% |
| 2025-03-24 | 6.16 | 6.21 | 6.07 | 6.15 | 5.81 | qfq | 8,014,700 | 49,247,759 | 0.00% |
| 2025-03-21 | 6.19 | 6.22 | 6.12 | 6.15 | 5.81 | qfq | 6,847,764 | 42,267,545 | -0.49% |
| 2025-03-20 | 6.20 | 6.23 | 6.17 | 6.18 | 5.84 | qfq | 4,664,976 | 28,891,191 | -0.32% |
| 2025-03-19 | 6.18 | 6.20 | 6.16 | 6.20 | 5.86 | qfq | 5,341,898 | 33,062,023 | 0.16% |
| 2025-03-18 | 6.17 | 6.20 | 6.12 | 6.19 | 5.85 | qfq | 7,394,701 | 45,596,959 | 0.49% |
| 2025-03-17 | 6.13 | 6.17 | 6.12 | 6.16 | 5.82 | qfq | 6,049,844 | 37,185,212 | 0.65% |
| 2025-03-14 | 6.06 | 6.14 | 6.06 | 6.12 | 5.79 | qfq | 9,284,184 | 56,662,799 | 0.66% |
| 2025-03-13 | 6.07 | 6.08 | 6.02 | 6.08 | 5.75 | qfq | 7,447,900 | 45,066,160 | 0.33% |
| 2025-03-12 | 6.07 | 6.10 | 6.03 | 6.06 | 5.73 | qfq | 5,483,450 | 33,203,691 | -0.33% |
| 2025-03-11 | 6.02 | 6.08 | 5.99 | 6.08 | 5.75 | qfq | 6,387,500 | 38,557,861 | 0.66% |
| 2025-03-10 | 6.03 | 6.05 | 6.01 | 6.04 | 5.71 | qfq | 6,301,808 | 38,019,545 | 0.17% |
| 2025-03-07 | 6.00 | 6.05 | 5.99 | 6.03 | 5.70 | qfq | 9,205,506 | 55,452,226 | 0.17% |
| 2025-03-06 | 6.00 | 6.03 | 5.97 | 6.02 | 5.69 | qfq | 9,912,934 | 59,534,982 | -0.17% |
| 2025-03-05 | 5.98 | 6.10 | 5.90 | 6.03 | 5.70 | qfq | 11,869,259 | 70,966,977 | 0.84% |
| 2025-03-04 | 5.94 | 6.00 | 5.92 | 5.98 | 5.65 | qfq | 6,505,195 | 38,823,594 | 0.34% |
| 2025-03-03 | 5.99 | 6.02 | 5.93 | 5.96 | 5.63 | qfq | 10,883,652 | 64,997,607 | 0.00% |
| 2025-02-28 | 6.05 | 6.08 | 5.93 | 5.96 | 5.63 | qfq | 12,402,400 | 74,325,701 | -1.65% |
| 2025-02-27 | 6.06 | 6.10 | 6.00 | 6.06 | 5.73 | qfq | 11,518,274 | 69,627,146 | -0.16% |
| 2025-02-26 | 6.06 | 6.13 | 6.03 | 6.07 | 5.74 | qfq | 12,554,748 | 76,222,938 | 0.33% |
| 2025-02-25 | 6.18 | 6.18 | 6.03 | 6.05 | 5.72 | qfq | 11,537,916 | 70,338,462 | -2.10% |
| 2025-02-24 | 6.17 | 6.28 | 6.15 | 6.18 | 5.84 | qfq | 9,142,449 | 56,647,808 | 0.16% |
| 2025-02-21 | 6.18 | 6.21 | 6.13 | 6.17 | 5.83 | qfq | 4,818,648 | 29,686,586 | -0.16% |
| 2025-02-20 | 6.18 | 6.20 | 6.14 | 6.18 | 5.84 | qfq | 4,513,951 | 27,870,337 | 0.16% |
| 2025-02-19 | 6.21 | 6.25 | 6.15 | 6.17 | 5.83 | qfq | 7,628,700 | 47,238,960 | -0.96% |
| 2025-02-18 | 6.30 | 6.40 | 6.18 | 6.23 | 5.89 | qfq | 7,268,711 | 45,640,395 | -1.58% |
| 2025-02-17 | 6.24 | 6.33 | 6.24 | 6.33 | 5.98 | qfq | 7,351,100 | 46,292,322 | 1.44% |
| 2025-02-14 | 6.26 | 6.29 | 6.22 | 6.24 | 5.90 | qfq | 4,658,400 | 29,062,643 | -0.48% |
| 2025-02-13 | 6.30 | 6.32 | 6.26 | 6.27 | 5.93 | qfq | 3,921,196 | 24,683,900 | -0.63% |
| 2025-02-12 | 6.33 | 6.34 | 6.23 | 6.31 | 5.96 | qfq | 4,336,196 | 27,282,403 | -0.32% |
| 2025-02-11 | 6.33 | 6.35 | 6.28 | 6.33 | 5.98 | qfq | 5,047,431 | 31,863,568 | 0.32% |
| 2025-02-10 | 6.30 | 6.38 | 6.30 | 6.31 | 5.96 | qfq | 5,270,612 | 33,347,066 | -0.16% |
| 2025-02-07 | 6.29 | 6.35 | 6.25 | 6.32 | 5.97 | qfq | 6,222,501 | 39,268,565 | 0.64% |
| 2025-02-06 | 6.24 | 6.29 | 6.22 | 6.28 | 5.94 | qfq | 6,241,193 | 39,009,042 | 0.48% |
| 2025-02-05 | 6.37 | 6.43 | 6.21 | 6.25 | 5.91 | qfq | 7,063,280 | 44,425,921 | -1.88% |
| 2025-01-27 | 6.29 | 6.46 | 6.27 | 6.37 | 6.02 | qfq | 5,820,346 | 37,197,247 | 1.76% |
| 2025-01-24 | 6.23 | 6.28 | 6.19 | 6.26 | 5.92 | qfq | 4,535,100 | 28,313,921 | 0.32% |
| 2025-01-23 | 6.20 | 6.31 | 6.20 | 6.24 | 5.90 | qfq | 5,257,030 | 32,913,028 | 1.13% |
| 2025-01-22 | 6.21 | 6.23 | 6.13 | 6.17 | 5.83 | qfq | 4,156,764 | 25,663,420 | -0.96% |
| 2025-01-21 | 6.33 | 6.35 | 6.21 | 6.23 | 5.89 | qfq | 3,482,900 | 21,758,924 | -1.42% |
| 2025-01-20 | 6.32 | 6.34 | 6.24 | 6.32 | 5.97 | qfq | 4,261,263 | 26,865,963 | 0.80% |
| 2025-01-17 | 6.31 | 6.31 | 6.20 | 6.27 | 5.93 | qfq | 3,144,109 | 19,703,842 | -0.48% |
| 2025-01-16 | 6.22 | 6.34 | 6.20 | 6.30 | 5.96 | qfq | 5,838,200 | 36,685,382 | 1.78% |
| 2025-01-15 | 6.12 | 6.21 | 6.09 | 6.19 | 5.85 | qfq | 5,204,209 | 32,045,734 | 1.14% |
| 2025-01-14 | 5.99 | 6.12 | 5.99 | 6.12 | 5.79 | qfq | 5,643,609 | 34,252,588 | 2.34% |
| 2025-01-13 | 6.05 | 6.05 | 5.94 | 5.98 | 5.65 | qfq | 4,702,300 | 28,145,310 | -1.64% |
| 2025-01-10 | 6.26 | 6.26 | 6.08 | 6.08 | 5.75 | qfq | 5,651,180 | 34,754,770 | -2.56% |
| 2025-01-09 | 6.33 | 6.33 | 6.23 | 6.24 | 5.90 | qfq | 4,863,800 | 30,494,969 | -1.89% |
| 2025-01-08 | 6.34 | 6.39 | 6.20 | 6.36 | 6.01 | qfq | 5,984,801 | 37,723,543 | 0.16% |
| 2025-01-07 | 6.35 | 6.40 | 6.27 | 6.35 | 6.00 | qfq | 4,893,620 | 30,995,679 | 0.00% |
| 2025-01-06 | 6.25 | 6.42 | 6.12 | 6.35 | 6.00 | qfq | 7,565,900 | 47,713,093 | 1.60% |
| 2025-01-03 | 6.50 | 6.52 | 6.23 | 6.25 | 5.91 | qfq | 8,309,800 | 52,844,002 | -3.25% |
| 2025-01-02 | 6.51 | 6.69 | 6.42 | 6.46 | 6.11 | qfq | 9,982,517 | 65,697,142 | -0.92% |
| 2024-12-31 | 6.59 | 6.69 | 6.51 | 6.52 | 6.16 | qfq | 7,432,250 | 48,959,096 | -0.61% |
| 2024-12-30 | 6.57 | 6.60 | 6.51 | 6.56 | 6.20 | qfq | 4,212,700 | 27,593,789 | -0.46% |
| 2024-12-27 | 6.50 | 6.61 | 6.47 | 6.59 | 6.23 | qfq | 5,817,500 | 38,172,397 | 1.54% |
| 2024-12-26 | 6.55 | 6.61 | 6.47 | 6.49 | 6.13 | qfq | 6,045,301 | 39,479,585 | -0.92% |
| 2024-12-25 | 6.60 | 6.63 | 6.47 | 6.55 | 6.19 | qfq | 6,629,009 | 43,343,618 | -1.21% |
| 2024-12-24 | 6.50 | 6.64 | 6.46 | 6.63 | 6.27 | qfq | 7,973,877 | 52,285,686 | 2.31% |
| 2024-12-23 | 6.65 | 6.67 | 6.45 | 6.48 | 6.13 | qfq | 10,128,401 | 66,273,508 | -2.56% |
| 2024-12-20 | 6.66 | 6.74 | 6.61 | 6.65 | 6.29 | qfq | 6,659,001 | 44,483,162 | 0.00% |
| 2024-12-19 | 6.63 | 6.66 | 6.52 | 6.65 | 6.29 | qfq | 8,444,886 | 55,758,342 | -0.89% |
| 2024-12-18 | 6.73 | 6.84 | 6.68 | 6.71 | 6.30 | qfq | 10,453,786 | 70,555,450 | -0.15% |
| 2024-12-17 | 6.99 | 7.00 | 6.69 | 6.72 | 6.31 | qfq | 12,915,200 | 87,737,320 | -3.59% |
| 2024-12-16 | 7.01 | 7.07 | 6.94 | 6.97 | 6.54 | qfq | 8,703,283 | 60,977,140 | 0.00% |
| 2024-12-13 | 7.10 | 7.10 | 6.97 | 6.97 | 6.54 | qfq | 10,612,153 | 74,582,891 | -2.24% |
| 2024-12-12 | 6.92 | 7.13 | 6.91 | 7.13 | 6.69 | qfq | 17,252,504 | 121,756,462 | 3.18% |
| 2024-12-11 | 6.80 | 6.95 | 6.80 | 6.91 | 6.48 | qfq | 9,663,586 | 66,643,062 | 1.02% |
| 2024-12-10 | 7.02 | 7.07 | 6.82 | 6.84 | 6.42 | qfq | 12,690,100 | 87,730,420 | -1.01% |
| 2024-12-09 | 6.90 | 6.95 | 6.83 | 6.91 | 6.48 | qfq | 8,534,335 | 58,911,527 | 0.14% |
| 2024-12-06 | 6.80 | 6.91 | 6.76 | 6.90 | 6.47 | qfq | 7,425,500 | 50,815,097 | 1.32% |
| 2024-12-05 | 6.72 | 6.84 | 6.70 | 6.81 | 6.39 | qfq | 8,229,100 | 55,722,783 | 1.04% |
| 2024-12-04 | 6.85 | 6.86 | 6.72 | 6.74 | 6.32 | qfq | 9,434,036 | 64,027,457 | -2.03% |
| 2024-12-03 | 6.90 | 6.99 | 6.83 | 6.88 | 6.46 | qfq | 9,938,312 | 68,597,319 | -0.15% |
| 2024-12-02 | 6.80 | 6.91 | 6.78 | 6.89 | 6.46 | qfq | 11,224,434 | 76,795,773 | 1.62% |
| 2024-11-29 | 6.63 | 6.79 | 6.63 | 6.78 | 6.36 | qfq | 11,533,500 | 77,831,749 | 1.95% |
| 2024-11-28 | 6.66 | 6.74 | 6.63 | 6.65 | 6.24 | qfq | 9,217,401 | 61,671,807 | -0.30% |
| 2024-11-27 | 6.54 | 6.67 | 6.43 | 6.67 | 6.26 | qfq | 10,492,401 | 68,862,499 | 1.68% |
| 2024-11-26 | 6.54 | 6.63 | 6.53 | 6.56 | 6.15 | qfq | 7,045,448 | 46,312,851 | 0.00% |
| 2024-11-25 | 6.46 | 6.59 | 6.46 | 6.56 | 6.15 | qfq | 8,486,400 | 55,455,071 | 1.71% |
| 2024-11-22 | 6.59 | 6.66 | 6.43 | 6.45 | 6.05 | qfq | 10,775,100 | 70,709,820 | -2.57% |
| 2024-11-21 | 6.64 | 6.66 | 6.55 | 6.62 | 6.21 | qfq | 9,642,701 | 63,540,355 | -0.60% |
| 2024-11-20 | 6.62 | 6.68 | 6.54 | 6.66 | 6.25 | qfq | 12,601,800 | 83,352,881 | 0.45% |
| 2024-11-19 | 6.56 | 6.71 | 6.49 | 6.63 | 6.22 | qfq | 15,866,997 | 104,882,880 | 1.07% |
| 2024-11-18 | 6.45 | 6.74 | 6.45 | 6.56 | 6.15 | qfq | 21,750,644 | 143,724,522 | 3.63% |
| 2024-11-15 | 6.34 | 6.44 | 6.33 | 6.33 | 5.94 | qfq | 6,089,400 | 38,845,370 | -0.63% |
| 2024-11-14 | 6.47 | 6.49 | 6.33 | 6.37 | 5.98 | qfq | 7,736,365 | 49,572,981 | -1.85% |
| 2024-11-13 | 6.51 | 6.58 | 6.40 | 6.49 | 6.09 | qfq | 8,588,405 | 55,627,617 | -0.46% |
| 2024-11-12 | 6.53 | 6.63 | 6.49 | 6.52 | 6.12 | qfq | 10,756,176 | 70,561,869 | 0.31% |
| 2024-11-11 | 6.47 | 6.52 | 6.44 | 6.50 | 6.10 | qfq | 6,550,976 | 42,468,709 | 0.15% |
| 2024-11-08 | 6.60 | 6.60 | 6.45 | 6.49 | 6.09 | qfq | 10,315,832 | 67,070,544 | -1.96% |
| 2024-11-07 | 6.46 | 6.62 | 6.44 | 6.62 | 6.12 | qfq | 11,447,666 | 75,107,525 | 2.16% |
| 2024-11-06 | 6.50 | 6.55 | 6.45 | 6.48 | 5.99 | qfq | 9,699,663 | 62,979,881 | 0.00% |
| 2024-11-05 | 6.41 | 6.49 | 6.40 | 6.48 | 5.99 | qfq | 8,861,076 | 57,227,825 | 0.93% |
| 2024-11-04 | 6.31 | 6.43 | 6.29 | 6.42 | 5.93 | qfq | 7,964,872 | 50,857,109 | 1.90% |
| 2024-11-01 | 6.40 | 6.44 | 6.28 | 6.30 | 5.82 | qfq | 8,950,604 | 56,792,424 | -1.56% |
| 2024-10-31 | 6.31 | 6.50 | 6.31 | 6.40 | 5.91 | qfq | 8,180,204 | 52,357,288 | 1.11% |
| 2024-10-30 | 6.29 | 6.39 | 6.27 | 6.33 | 5.85 | qfq | 4,998,665 | 31,619,826 | 0.16% |
| 2024-10-29 | 6.50 | 6.51 | 6.32 | 6.32 | 5.84 | qfq | 10,323,800 | 66,092,232 | -2.92% |
| 2024-10-28 | 6.38 | 6.51 | 6.36 | 6.51 | 6.02 | qfq | 11,777,104 | 75,863,938 | 2.20% |
| 2024-10-25 | 6.32 | 6.43 | 6.30 | 6.37 | 5.89 | qfq | 10,229,700 | 65,117,975 | 0.16% |
| 2024-10-24 | 6.18 | 6.54 | 6.16 | 6.36 | 5.88 | qfq | 20,670,885 | 131,694,263 | 2.91% |
| 2024-10-23 | 6.17 | 6.23 | 6.14 | 6.18 | 5.71 | qfq | 6,622,053 | 40,991,145 | 0.49% |
| 2024-10-22 | 6.11 | 6.16 | 6.09 | 6.15 | 5.68 | qfq | 5,099,177 | 31,276,498 | 0.49% |
| 2024-10-21 | 6.17 | 6.18 | 6.08 | 6.12 | 5.66 | qfq | 8,806,227 | 53,892,215 | -0.81% |
| 2024-10-18 | 6.08 | 6.23 | 6.05 | 6.17 | 5.70 | qfq | 7,607,323 | 46,625,769 | 1.31% |
| 2024-10-17 | 6.14 | 6.21 | 6.06 | 6.09 | 5.63 | qfq | 6,158,101 | 37,767,444 | -0.81% |
| 2024-10-16 | 6.07 | 6.19 | 6.06 | 6.14 | 5.67 | qfq | 6,067,901 | 37,237,186 | 0.49% |
| 2024-10-15 | 6.16 | 6.20 | 6.11 | 6.11 | 5.65 | qfq | 6,209,100 | 38,133,629 | -1.29% |
| 2024-10-14 | 6.13 | 6.23 | 6.09 | 6.19 | 5.72 | qfq | 8,005,975 | 49,385,053 | 1.14% |
| 2024-10-11 | 6.30 | 6.31 | 6.06 | 6.12 | 5.66 | qfq | 11,929,999 | 73,917,313 | -2.55% |
| 2024-10-10 | 6.30 | 6.39 | 6.18 | 6.28 | 5.80 | qfq | 11,484,117 | 72,442,255 | 0.00% |
| 2024-10-09 | 6.66 | 6.67 | 6.21 | 6.28 | 5.80 | qfq | 21,024,917 | 134,745,873 | -7.65% |
| 2024-10-08 | 7.18 | 7.18 | 6.50 | 6.80 | 6.28 | qfq | 30,968,721 | 211,044,074 | 3.98% |
| 2024-09-30 | 6.21 | 6.61 | 6.18 | 6.54 | 6.04 | qfq | 26,434,811 | 168,244,107 | 7.39% |
| 2024-09-27 | 5.97 | 6.11 | 5.94 | 6.09 | 5.63 | qfq | 12,825,597 | 77,222,835 | 2.87% |
| 2024-09-26 | 5.68 | 5.92 | 5.68 | 5.92 | 5.47 | qfq | 7,735,300 | 44,787,159 | 4.04% |
| 2024-09-25 | 5.60 | 5.80 | 5.60 | 5.69 | 5.26 | qfq | 10,843,700 | 61,936,346 | 3.08% |
| 2024-09-24 | 5.35 | 5.53 | 5.35 | 5.52 | 5.10 | qfq | 7,237,901 | 39,468,007 | 3.56% |
| 2024-09-23 | 5.34 | 5.35 | 5.30 | 5.33 | 4.93 | qfq | 2,159,200 | 11,508,028 | -0.19% |
| 2024-09-20 | 5.35 | 5.37 | 5.28 | 5.34 | 4.93 | qfq | 2,684,200 | 14,284,000 | -0.37% |
| 2024-09-19 | 5.21 | 5.36 | 5.19 | 5.36 | 4.95 | qfq | 4,749,809 | 25,172,757 | 3.28% |
| 2024-09-18 | 5.19 | 5.22 | 5.12 | 5.19 | 4.80 | qfq | 3,632,100 | 18,755,408 | 0.00% |
| 2024-09-13 | 5.24 | 5.26 | 5.17 | 5.19 | 4.80 | qfq | 2,698,500 | 14,071,200 | -0.95% |
| 2024-09-12 | 5.26 | 5.31 | 5.23 | 5.24 | 4.84 | qfq | 2,606,100 | 13,726,722 | -0.57% |
| 2024-09-11 | 5.34 | 5.35 | 5.23 | 5.27 | 4.87 | qfq | 2,848,110 | 15,042,639 | -1.50% |
| 2024-09-10 | 5.35 | 5.40 | 5.26 | 5.35 | 4.94 | qfq | 2,438,201 | 12,970,641 | -0.19% |
| 2024-09-09 | 5.32 | 5.37 | 5.28 | 5.36 | 4.95 | qfq | 2,694,312 | 14,365,731 | 0.19% |
| 2024-09-06 | 5.42 | 5.44 | 5.35 | 5.35 | 4.94 | qfq | 2,310,923 | 12,450,765 | -1.47% |
| 2024-09-05 | 5.41 | 5.44 | 5.37 | 5.43 | 5.02 | qfq | 2,341,100 | 12,667,117 | 0.37% |
| 2024-09-04 | 5.48 | 5.50 | 5.37 | 5.41 | 5.00 | qfq | 3,776,200 | 20,476,412 | -0.92% |
| 2024-09-03 | 5.40 | 5.49 | 5.37 | 5.46 | 5.05 | qfq | 3,614,602 | 19,655,543 | 1.11% |
| 2024-09-02 | 5.42 | 5.46 | 5.40 | 5.40 | 4.99 | qfq | 5,222,100 | 28,328,001 | -0.74% |
| 2024-08-30 | 5.36 | 5.51 | 5.33 | 5.44 | 5.03 | qfq | 7,107,426 | 38,547,038 | 2.64% |
| 2024-08-29 | 5.22 | 5.31 | 5.18 | 5.30 | 4.90 | qfq | 3,510,772 | 18,422,998 | 1.15% |
| 2024-08-28 | 5.28 | 5.31 | 5.22 | 5.24 | 4.84 | qfq | 4,369,144 | 23,007,287 | -0.76% |
| 2024-08-27 | 5.27 | 5.31 | 5.24 | 5.28 | 4.88 | qfq | 2,359,600 | 12,437,604 | -0.56% |
| 2024-08-26 | 5.29 | 5.34 | 5.22 | 5.31 | 4.91 | qfq | 4,101,100 | 21,701,233 | 0.19% |
| 2024-08-23 | 5.32 | 5.36 | 5.26 | 5.30 | 4.90 | qfq | 3,416,757 | 18,106,205 | -1.12% |
| 2024-08-22 | 5.38 | 5.42 | 5.34 | 5.36 | 4.95 | qfq | 3,587,203 | 19,299,002 | 0.00% |
| 2024-08-21 | 5.44 | 5.46 | 5.32 | 5.36 | 4.95 | qfq | 4,100,005 | 22,077,298 | -1.83% |
| 2024-08-20 | 5.53 | 5.57 | 5.43 | 5.46 | 5.05 | qfq | 5,100,500 | 27,899,387 | -1.62% |
| 2024-08-19 | 5.55 | 5.58 | 5.53 | 5.55 | 5.13 | qfq | 2,934,059 | 16,285,150 | -0.18% |
| 2024-08-16 | 5.59 | 5.61 | 5.56 | 5.56 | 5.14 | qfq | 2,593,100 | 14,467,745 | -0.54% |
| 2024-08-15 | 5.52 | 5.63 | 5.52 | 5.59 | 5.17 | qfq | 3,812,000 | 21,276,045 | 0.90% |
| 2024-08-14 | 5.59 | 5.62 | 5.54 | 5.54 | 5.12 | qfq | 3,202,082 | 17,839,856 | -1.25% |
| 2024-08-13 | 5.61 | 5.63 | 5.55 | 5.61 | 5.18 | qfq | 3,408,954 | 19,051,907 | 0.00% |
| 2024-08-12 | 5.59 | 5.66 | 5.56 | 5.61 | 5.18 | qfq | 3,649,116 | 20,466,960 | -0.18% |
| 2024-08-09 | 5.63 | 5.68 | 5.61 | 5.62 | 5.19 | qfq | 4,404,987 | 24,859,567 | 0.00% |
| 2024-08-08 | 5.56 | 5.63 | 5.54 | 5.62 | 5.19 | qfq | 3,184,936 | 17,817,382 | 0.72% |
| 2024-08-07 | 5.61 | 5.61 | 5.55 | 5.58 | 5.16 | qfq | 3,346,450 | 18,661,210 | -0.53% |
| 2024-08-06 | 5.56 | 5.61 | 5.53 | 5.61 | 5.18 | qfq | 4,276,100 | 23,804,536 | 1.45% |
| 2024-08-05 | 5.56 | 5.65 | 5.53 | 5.53 | 5.11 | qfq | 4,400,500 | 24,611,715 | -1.60% |
| 2024-08-02 | 5.61 | 5.67 | 5.57 | 5.62 | 5.19 | qfq | 3,560,610 | 20,050,212 | -0.18% |
| 2024-08-01 | 5.62 | 5.67 | 5.60 | 5.63 | 5.20 | qfq | 5,543,100 | 31,224,334 | 0.00% |
| 2024-07-31 | 5.46 | 5.63 | 5.45 | 5.63 | 5.20 | qfq | 6,771,345 | 37,666,044 | 2.93% |
| 2024-07-30 | 5.48 | 5.50 | 5.42 | 5.47 | 5.05 | qfq | 5,631,352 | 30,719,416 | -0.55% |
| 2024-07-29 | 5.56 | 5.57 | 5.48 | 5.50 | 5.08 | qfq | 3,623,000 | 19,978,219 | -1.08% |
| 2024-07-26 | 5.51 | 5.58 | 5.48 | 5.56 | 5.14 | qfq | 2,666,800 | 14,813,977 | 1.09% |
| 2024-07-25 | 5.47 | 5.53 | 5.44 | 5.50 | 5.08 | qfq | 2,538,410 | 13,926,626 | 0.36% |
| 2024-07-24 | 5.48 | 5.53 | 5.46 | 5.48 | 5.06 | qfq | 3,365,750 | 18,480,363 | -0.18% |
| 2024-07-23 | 5.62 | 5.65 | 5.45 | 5.49 | 5.07 | qfq | 7,240,100 | 40,150,003 | -2.66% |
| 2024-07-22 | 5.61 | 5.66 | 5.54 | 5.64 | 5.21 | qfq | 4,869,763 | 27,193,736 | 0.36% |
| 2024-07-19 | 5.67 | 5.67 | 5.60 | 5.62 | 5.19 | qfq | 5,337,204 | 30,059,176 | -1.06% |
| 2024-07-18 | 5.71 | 5.71 | 5.63 | 5.68 | 5.25 | qfq | 4,333,577 | 24,596,557 | -0.70% |
| 2024-07-17 | 5.68 | 5.74 | 5.65 | 5.72 | 5.29 | qfq | 3,473,273 | 19,767,996 | 0.35% |
| 2024-07-16 | 5.76 | 5.81 | 5.64 | 5.70 | 5.27 | qfq | 7,013,800 | 39,880,079 | -1.55% |
| 2024-07-15 | 5.68 | 5.80 | 5.65 | 5.79 | 5.35 | qfq | 7,969,640 | 45,654,063 | 1.40% |
| 2024-07-12 | 5.69 | 5.75 | 5.61 | 5.71 | 5.28 | qfq | 8,530,552 | 48,483,161 | 0.18% |
| 2024-07-11 | 5.75 | 5.79 | 5.67 | 5.70 | 5.27 | qfq | 10,506,390 | 60,045,614 | 0.35% |
| 2024-07-10 | 5.79 | 5.81 | 5.65 | 5.68 | 5.25 | qfq | 5,631,168 | 32,220,053 | -2.07% |
| 2024-07-09 | 5.84 | 5.86 | 5.68 | 5.80 | 5.36 | qfq | 7,681,600 | 44,255,082 | -0.51% |
| 2024-07-08 | 6.10 | 6.12 | 5.81 | 5.83 | 5.39 | qfq | 12,066,180 | 71,207,619 | -4.74% |
| 2024-07-05 | 6.19 | 6.22 | 6.07 | 6.12 | 5.66 | qfq | 4,590,100 | 28,110,884 | -1.13% |
| 2024-07-04 | 6.40 | 6.42 | 6.18 | 6.19 | 5.72 | qfq | 8,348,640 | 52,265,514 | -3.43% |
| 2024-07-03 | 6.51 | 6.56 | 6.35 | 6.41 | 5.92 | qfq | 6,020,100 | 38,713,250 | -1.38% |
| 2024-07-02 | 6.66 | 6.68 | 6.43 | 6.50 | 6.01 | qfq | 5,646,600 | 36,999,600 | -2.55% |
| 2024-07-01 | 6.58 | 6.71 | 6.58 | 6.67 | 6.16 | qfq | 2,810,039 | 18,701,147 | 0.76% |
| 2024-06-28 | 6.60 | 6.75 | 6.58 | 6.62 | 6.12 | qfq | 4,963,868 | 33,086,877 | 0.61% |
| 2024-06-27 | 6.75 | 6.79 | 6.58 | 6.58 | 6.08 | qfq | 7,848,131 | 52,261,899 | -2.81% |
| 2024-06-26 | 6.79 | 6.87 | 6.72 | 6.77 | 6.26 | qfq | 5,003,840 | 33,955,867 | -1.17% |
| 2024-06-25 | 6.75 | 6.95 | 6.73 | 6.85 | 6.33 | qfq | 5,330,818 | 36,486,177 | 1.03% |
| 2024-06-24 | 6.79 | 6.91 | 6.72 | 6.78 | 6.27 | qfq | 6,013,254 | 40,980,316 | -1.17% |
| 2024-06-21 | 7.00 | 7.05 | 6.80 | 6.86 | 6.34 | qfq | 6,163,600 | 42,532,053 | -1.86% |
| 2024-06-20 | 7.11 | 7.18 | 6.94 | 6.99 | 6.46 | qfq | 7,133,247 | 50,111,502 | -1.69% |
| 2024-06-19 | 6.95 | 7.22 | 6.82 | 7.11 | 6.57 | qfq | 14,246,452 | 100,602,307 | 0.71% |
| 2024-06-18 | 7.04 | 7.08 | 6.85 | 7.06 | 6.40 | qfq | 11,686,874 | 81,541,808 | -0.14% |
| 2024-06-17 | 7.07 | 7.13 | 6.98 | 7.07 | 6.41 | qfq | 7,303,601 | 51,457,808 | -0.70% |
| 2024-06-14 | 7.05 | 7.16 | 7.02 | 7.12 | 6.46 | qfq | 6,543,485 | 46,473,219 | 0.28% |
| 2024-06-13 | 7.14 | 7.32 | 7.05 | 7.10 | 6.44 | qfq | 11,295,191 | 80,584,428 | -1.25% |
| 2024-06-12 | 7.12 | 7.20 | 7.08 | 7.19 | 6.52 | qfq | 6,503,644 | 46,486,919 | 0.42% |
| 2024-06-11 | 7.06 | 7.20 | 6.98 | 7.16 | 6.49 | qfq | 8,487,600 | 60,286,845 | 0.70% |
| 2024-06-07 | 7.19 | 7.20 | 6.99 | 7.11 | 6.45 | qfq | 8,847,123 | 62,799,892 | -1.11% |
| 2024-06-06 | 7.20 | 7.30 | 6.95 | 7.19 | 6.52 | qfq | 20,348,329 | 144,641,501 | -0.42% |
| 2024-06-05 | 7.39 | 7.41 | 7.18 | 7.22 | 6.55 | qfq | 15,076,100 | 109,475,944 | -2.30% |
| 2024-06-04 | 6.95 | 7.55 | 6.89 | 7.39 | 6.70 | qfq | 31,449,540 | 229,875,644 | 5.57% |
| 2024-06-03 | 7.11 | 7.17 | 6.88 | 7.00 | 6.35 | qfq | 20,839,024 | 145,802,526 | -2.10% |
| 2024-05-31 | 6.80 | 7.16 | 6.80 | 7.15 | 6.49 | qfq | 26,908,030 | 188,884,023 | 5.15% |
| 2024-05-30 | 6.60 | 6.98 | 6.58 | 6.80 | 6.17 | qfq | 29,123,011 | 200,074,635 | 2.72% |
| 2024-05-29 | 6.26 | 6.78 | 6.26 | 6.62 | 6.00 | qfq | 26,930,088 | 177,427,865 | 5.25% |
| 2024-05-28 | 6.32 | 6.32 | 6.27 | 6.29 | 5.71 | qfq | 2,185,300 | 13,750,630 | -0.63% |
| 2024-05-27 | 6.30 | 6.34 | 6.27 | 6.33 | 5.74 | qfq | 2,683,450 | 16,923,694 | 0.80% |
| 2024-05-24 | 6.27 | 6.34 | 6.25 | 6.28 | 5.70 | qfq | 2,614,255 | 16,473,432 | 0.00% |
| 2024-05-23 | 6.40 | 6.40 | 6.27 | 6.28 | 5.70 | qfq | 3,574,127 | 22,592,083 | -2.03% |
| 2024-05-22 | 6.38 | 6.42 | 6.37 | 6.41 | 5.81 | qfq | 3,358,381 | 21,504,182 | 0.47% |
| 2024-05-21 | 6.39 | 6.39 | 6.34 | 6.38 | 5.79 | qfq | 3,765,241 | 23,971,232 | -0.16% |
| 2024-05-20 | 6.35 | 6.43 | 6.35 | 6.39 | 5.80 | qfq | 5,879,940 | 37,526,781 | 0.79% |
| 2024-05-17 | 6.32 | 6.37 | 6.26 | 6.34 | 5.75 | qfq | 4,644,111 | 29,287,573 | 0.16% |
| 2024-05-16 | 6.31 | 6.38 | 6.31 | 6.33 | 5.74 | qfq | 3,925,921 | 24,883,126 | 0.00% |
| 2024-05-15 | 6.33 | 6.37 | 6.28 | 6.33 | 5.74 | qfq | 4,774,005 | 30,238,794 | 0.00% |
| 2024-05-14 | 6.24 | 6.35 | 6.23 | 6.33 | 5.74 | qfq | 5,673,786 | 35,777,108 | 1.12% |
| 2024-05-13 | 6.28 | 6.29 | 6.20 | 6.26 | 5.68 | qfq | 4,438,700 | 27,754,462 | -0.32% |
| 2024-05-10 | 6.32 | 6.33 | 6.25 | 6.28 | 5.70 | qfq | 4,648,150 | 29,194,128 | -0.48% |
| 2024-05-09 | 6.28 | 6.33 | 6.28 | 6.31 | 5.72 | qfq | 4,998,950 | 31,520,522 | 0.32% |
| 2024-05-08 | 6.33 | 6.37 | 6.26 | 6.29 | 5.71 | qfq | 4,014,972 | 25,314,341 | -0.94% |
| 2024-05-07 | 6.40 | 6.40 | 6.31 | 6.35 | 5.76 | qfq | 4,504,471 | 28,563,151 | -0.63% |
| 2024-05-06 | 6.33 | 6.41 | 6.33 | 6.39 | 5.80 | qfq | 6,416,167 | 40,827,881 | 1.59% |
| 2024-04-30 | 6.30 | 6.32 | 6.25 | 6.29 | 5.71 | qfq | 4,449,332 | 27,965,602 | -0.16% |
| 2024-04-29 | 6.21 | 6.31 | 6.21 | 6.30 | 5.71 | qfq | 6,857,919 | 43,003,112 | 0.64% |
| 2024-04-26 | 6.23 | 6.26 | 6.18 | 6.26 | 5.68 | qfq | 4,396,153 | 27,326,143 | 0.64% |
| 2024-04-25 | 6.19 | 6.27 | 6.19 | 6.22 | 5.64 | qfq | 3,643,621 | 22,681,253 | 0.00% |
| 2024-04-24 | 6.28 | 6.30 | 6.18 | 6.22 | 5.64 | qfq | 3,394,770 | 21,107,991 | -0.80% |
| 2024-04-23 | 6.33 | 6.33 | 6.25 | 6.27 | 5.69 | qfq | 3,124,400 | 19,679,122 | -0.79% |
| 2024-04-22 | 6.35 | 6.38 | 6.29 | 6.32 | 5.73 | qfq | 3,078,510 | 19,467,160 | -0.78% |
| 2024-04-19 | 6.27 | 6.39 | 6.25 | 6.37 | 5.78 | qfq | 3,932,655 | 24,935,668 | 1.11% |
| 2024-04-18 | 6.23 | 6.30 | 6.20 | 6.30 | 5.71 | qfq | 4,440,061 | 27,812,059 | 0.96% |
| 2024-04-17 | 6.09 | 6.24 | 6.06 | 6.24 | 5.66 | qfq | 6,119,085 | 37,688,253 | 3.48% |
| 2024-04-16 | 6.30 | 6.30 | 6.01 | 6.03 | 5.47 | qfq | 10,249,191 | 62,967,723 | -5.49% |
| 2024-04-15 | 6.45 | 6.57 | 6.23 | 6.38 | 5.79 | qfq | 11,497,374 | 73,606,726 | -0.93% |
| 2024-04-12 | 6.40 | 6.49 | 6.39 | 6.44 | 5.84 | qfq | 4,966,773 | 31,986,383 | -0.31% |
| 2024-04-11 | 6.36 | 6.50 | 6.34 | 6.46 | 5.86 | qfq | 4,185,923 | 26,972,015 | 0.78% |
| 2024-04-10 | 6.42 | 6.47 | 6.36 | 6.41 | 5.81 | qfq | 3,567,610 | 22,890,936 | -0.16% |
| 2024-04-09 | 6.38 | 6.42 | 6.33 | 6.42 | 5.82 | qfq | 3,381,410 | 21,567,368 | 0.78% |
| 2024-04-08 | 6.41 | 6.47 | 6.36 | 6.37 | 5.78 | qfq | 4,490,483 | 28,827,569 | -0.78% |
| 2024-04-03 | 6.32 | 6.44 | 6.32 | 6.42 | 5.82 | qfq | 6,499,838 | 41,506,149 | 1.26% |
| 2024-04-02 | 6.26 | 6.34 | 6.26 | 6.34 | 5.75 | qfq | 5,057,088 | 31,851,256 | 0.96% |
| 2024-04-01 | 6.19 | 6.28 | 6.17 | 6.28 | 5.70 | qfq | 3,337,801 | 20,753,082 | 1.62% |
| 2024-03-29 | 6.12 | 6.19 | 6.07 | 6.18 | 5.61 | qfq | 3,049,625 | 18,718,268 | 1.31% |
| 2024-03-28 | 6.12 | 6.14 | 6.06 | 6.10 | 5.53 | qfq | 3,026,169 | 18,473,800 | 0.00% |
| 2024-03-27 | 6.13 | 6.17 | 6.09 | 6.10 | 5.53 | qfq | 2,623,875 | 16,086,021 | -0.81% |
| 2024-03-26 | 6.21 | 6.23 | 6.04 | 6.15 | 5.58 | qfq | 4,043,722 | 24,804,291 | -1.13% |
| 2024-03-25 | 6.24 | 6.28 | 6.21 | 6.22 | 5.64 | qfq | 2,559,301 | 15,978,473 | -0.48% |
| 2024-03-22 | 6.29 | 6.29 | 6.20 | 6.25 | 5.67 | qfq | 2,816,475 | 17,556,304 | -0.79% |
| 2024-03-21 | 6.28 | 6.30 | 6.24 | 6.30 | 5.71 | qfq | 2,611,803 | 16,407,084 | 0.48% |
| 2024-03-20 | 6.26 | 6.28 | 6.24 | 6.27 | 5.69 | qfq | 2,338,740 | 14,643,969 | 0.16% |
| 2024-03-19 | 6.32 | 6.32 | 6.26 | 6.26 | 5.68 | qfq | 2,860,599 | 17,986,216 | -0.79% |
| 2024-03-18 | 6.26 | 6.32 | 6.25 | 6.31 | 5.72 | qfq | 3,482,218 | 21,900,817 | 0.80% |
| 2024-03-15 | 6.23 | 6.26 | 6.20 | 6.26 | 5.68 | qfq | 2,650,817 | 16,527,838 | 0.32% |
| 2024-03-14 | 6.23 | 6.26 | 6.22 | 6.24 | 5.66 | qfq | 2,565,800 | 16,015,475 | 0.00% |
| 2024-03-13 | 6.28 | 6.28 | 6.22 | 6.24 | 5.66 | qfq | 2,800,601 | 17,479,225 | -0.79% |
| 2024-03-12 | 6.27 | 6.31 | 6.23 | 6.29 | 5.71 | qfq | 3,419,100 | 21,428,235 | 0.48% |
| 2024-03-11 | 6.23 | 6.27 | 6.21 | 6.26 | 5.68 | qfq | 2,466,420 | 15,379,222 | 0.16% |
| 2024-03-08 | 6.25 | 6.27 | 6.21 | 6.25 | 5.67 | qfq | 2,095,478 | 13,065,758 | -0.64% |
| 2024-03-07 | 6.27 | 6.33 | 6.23 | 6.29 | 5.71 | qfq | 5,343,669 | 33,511,581 | 0.00% |
| 2024-03-06 | 6.18 | 6.48 | 6.15 | 6.29 | 5.71 | qfq | 6,071,679 | 38,312,090 | 1.94% |
| 2024-03-05 | 6.20 | 6.22 | 6.15 | 6.17 | 5.60 | qfq | 2,708,692 | 16,744,682 | -0.64% |
| 2024-03-04 | 6.23 | 6.26 | 6.19 | 6.21 | 5.63 | qfq | 2,568,788 | 15,979,649 | -0.64% |
| 2024-03-01 | 6.22 | 6.27 | 6.22 | 6.25 | 5.67 | qfq | 2,699,933 | 16,854,108 | 0.16% |
| 2024-02-29 | 6.17 | 6.26 | 6.12 | 6.24 | 5.66 | qfq | 4,646,109 | 28,875,653 | 0.48% |
| 2024-02-28 | 6.32 | 6.38 | 6.20 | 6.21 | 5.63 | qfq | 5,616,085 | 35,347,060 | -1.90% |
| 2024-02-27 | 6.28 | 6.33 | 6.25 | 6.33 | 5.74 | qfq | 3,010,830 | 18,954,914 | 0.48% |
| 2024-02-26 | 6.26 | 6.32 | 6.23 | 6.30 | 5.71 | qfq | 4,292,611 | 26,941,982 | 0.48% |
| 2024-02-23 | 6.27 | 6.30 | 6.20 | 6.27 | 5.69 | qfq | 3,400,700 | 21,247,812 | 0.00% |
| 2024-02-22 | 6.27 | 6.30 | 6.22 | 6.27 | 5.69 | qfq | 3,543,351 | 22,179,984 | -0.32% |
| 2024-02-21 | 6.22 | 6.36 | 6.19 | 6.29 | 5.71 | qfq | 4,513,555 | 28,417,239 | 0.32% |
| 2024-02-20 | 6.21 | 6.28 | 6.19 | 6.27 | 5.69 | qfq | 2,636,639 | 16,497,077 | 0.16% |
| 2024-02-19 | 6.25 | 6.34 | 6.15 | 6.26 | 5.68 | qfq | 5,035,592 | 31,517,866 | 0.16% |
| 2024-02-08 | 5.94 | 6.28 | 5.86 | 6.25 | 5.67 | qfq | 7,697,085 | 46,825,937 | 5.04% |
| 2024-02-07 | 5.79 | 5.95 | 5.70 | 5.95 | 5.40 | qfq | 7,195,892 | 41,847,767 | 3.48% |
| 2024-02-06 | 5.61 | 5.91 | 5.42 | 5.75 | 5.22 | qfq | 5,677,626 | 32,117,313 | 2.68% |
| 2024-02-05 | 5.84 | 5.84 | 5.48 | 5.60 | 5.08 | qfq | 5,971,204 | 33,535,426 | -4.76% |
| 2024-02-02 | 6.06 | 6.12 | 5.76 | 5.88 | 5.33 | qfq | 5,086,730 | 30,284,303 | -2.97% |
| 2024-02-01 | 6.10 | 6.13 | 5.95 | 6.06 | 5.50 | qfq | 5,625,724 | 33,996,463 | -0.82% |
| 2024-01-31 | 6.30 | 6.31 | 6.03 | 6.11 | 5.54 | qfq | 7,526,925 | 46,341,022 | -3.48% |
| 2024-01-30 | 6.50 | 6.51 | 6.30 | 6.33 | 5.74 | qfq | 4,089,665 | 26,195,417 | -3.06% |
| 2024-01-29 | 6.56 | 6.64 | 6.46 | 6.53 | 5.92 | qfq | 5,400,755 | 35,272,960 | -0.61% |
| 2024-01-26 | 6.50 | 6.65 | 6.50 | 6.57 | 5.96 | qfq | 4,040,780 | 26,599,012 | 0.46% |
| 2024-01-25 | 6.40 | 6.56 | 6.34 | 6.54 | 5.93 | qfq | 5,401,500 | 34,919,537 | 2.19% |
| 2024-01-24 | 6.24 | 6.46 | 6.12 | 6.40 | 5.81 | qfq | 5,778,608 | 36,438,419 | 1.59% |
| 2024-01-23 | 6.28 | 6.32 | 6.09 | 6.30 | 5.71 | qfq | 6,830,200 | 42,262,160 | -0.32% |
| 2024-01-22 | 6.66 | 6.74 | 6.30 | 6.32 | 5.73 | qfq | 10,299,499 | 67,452,419 | -5.95% |
| 2024-01-19 | 6.55 | 6.86 | 6.55 | 6.72 | 6.10 | qfq | 8,881,900 | 59,697,022 | 2.44% |
| 2024-01-18 | 6.64 | 6.69 | 6.41 | 6.56 | 5.95 | qfq | 5,761,300 | 37,647,861 | -1.94% |
| 2024-01-17 | 6.67 | 6.82 | 6.65 | 6.69 | 6.07 | qfq | 7,090,257 | 47,910,551 | 0.00% |
| 2024-01-16 | 6.72 | 6.73 | 6.59 | 6.69 | 6.07 | qfq | 3,592,000 | 23,945,643 | 0.30% |
| 2024-01-15 | 6.58 | 6.69 | 6.56 | 6.67 | 6.05 | qfq | 4,865,401 | 32,324,095 | 1.52% |
| 2024-01-12 | 6.54 | 6.62 | 6.54 | 6.57 | 5.96 | qfq | 3,117,000 | 20,520,803 | 0.46% |
| 2024-01-11 | 6.54 | 6.58 | 6.51 | 6.54 | 5.93 | qfq | 2,099,500 | 13,749,275 | 0.15% |
| 2024-01-10 | 6.55 | 6.58 | 6.47 | 6.53 | 5.92 | qfq | 2,226,119 | 14,548,930 | 0.00% |
| 2024-01-09 | 6.44 | 6.54 | 6.42 | 6.53 | 5.92 | qfq | 2,253,700 | 14,645,558 | 1.24% |
| 2024-01-08 | 6.55 | 6.57 | 6.44 | 6.45 | 5.85 | qfq | 2,709,537 | 17,628,697 | -1.38% |
| 2024-01-05 | 6.59 | 6.65 | 6.53 | 6.54 | 5.93 | qfq | 3,086,401 | 20,375,022 | -0.61% |
| 2024-01-04 | 6.58 | 6.60 | 6.54 | 6.58 | 5.97 | qfq | 2,581,998 | 16,966,356 | 0.00% |
| 2024-01-03 | 6.57 | 6.60 | 6.52 | 6.58 | 5.97 | qfq | 2,601,300 | 17,072,123 | 0.00% |
| 2024-01-02 | 6.50 | 6.60 | 6.45 | 6.58 | 5.97 | qfq | 3,449,920 | 22,612,382 | 1.54% |
| 2023-12-29 | 6.38 | 6.50 | 6.37 | 6.48 | 5.88 | qfq | 4,309,770 | 27,734,023 | 1.25% |
| 2023-12-28 | 6.36 | 6.42 | 6.28 | 6.40 | 5.81 | qfq | 3,296,019 | 20,990,820 | 0.63% |
| 2023-12-27 | 6.38 | 6.38 | 6.29 | 6.36 | 5.77 | qfq | 2,117,600 | 13,414,651 | 0.00% |
| 2023-12-26 | 6.41 | 6.44 | 6.35 | 6.36 | 5.77 | qfq | 2,029,617 | 12,973,996 | -0.31% |
| 2023-12-25 | 6.48 | 6.49 | 6.36 | 6.38 | 5.79 | qfq | 3,738,800 | 23,895,164 | -1.54% |
| 2023-12-22 | 6.54 | 6.57 | 6.45 | 6.48 | 5.88 | qfq | 2,444,837 | 15,914,265 | -1.37% |
| 2023-12-21 | 6.48 | 6.57 | 6.38 | 6.57 | 5.96 | qfq | 2,826,700 | 18,310,340 | 1.39% |
| 2023-12-20 | 6.54 | 6.57 | 6.46 | 6.48 | 5.88 | qfq | 2,089,700 | 13,633,897 | -1.07% |
| 2023-12-19 | 6.59 | 6.63 | 6.50 | 6.55 | 5.94 | qfq | 2,815,600 | 18,437,597 | -0.46% |
| 2023-12-18 | 6.67 | 6.68 | 6.57 | 6.58 | 5.97 | qfq | 2,477,800 | 16,424,851 | -1.35% |
| 2023-12-15 | 6.65 | 6.71 | 6.64 | 6.67 | 6.05 | qfq | 1,957,600 | 13,045,132 | 0.15% |
| 2023-12-14 | 6.69 | 6.72 | 6.64 | 6.66 | 6.04 | qfq | 2,265,618 | 15,144,374 | 0.00% |
| 2023-12-13 | 6.67 | 6.71 | 6.63 | 6.66 | 6.04 | qfq | 2,244,860 | 14,981,239 | -0.15% |
| 2023-12-12 | 6.58 | 6.67 | 6.55 | 6.67 | 6.05 | qfq | 2,816,201 | 18,638,793 | 1.37% |
| 2023-12-11 | 6.55 | 6.61 | 6.51 | 6.58 | 5.97 | qfq | 3,882,208 | 25,464,691 | 0.15% |
| 2023-12-08 | 6.73 | 6.73 | 6.55 | 6.57 | 5.96 | qfq | 3,959,637 | 26,077,623 | -1.50% |
| 2023-12-07 | 6.69 | 6.73 | 6.66 | 6.67 | 6.05 | qfq | 2,053,100 | 13,714,402 | -0.60% |
| 2023-12-06 | 6.66 | 6.72 | 6.62 | 6.71 | 6.09 | qfq | 2,771,357 | 18,501,778 | 0.90% |
| 2023-12-05 | 6.69 | 6.74 | 6.65 | 6.65 | 6.03 | qfq | 2,409,400 | 16,163,379 | -1.04% |
| 2023-12-04 | 6.76 | 6.78 | 6.68 | 6.72 | 6.10 | qfq | 3,007,600 | 20,211,957 | -0.30% |
| 2023-12-01 | 6.69 | 6.78 | 6.66 | 6.74 | 6.11 | qfq | 3,030,406 | 20,442,588 | 1.05% |
| 2023-11-30 | 6.72 | 6.73 | 6.64 | 6.67 | 6.05 | qfq | 2,831,000 | 18,895,628 | -0.45% |
| 2023-11-29 | 6.78 | 6.81 | 6.69 | 6.70 | 6.08 | qfq | 3,977,215 | 26,736,244 | -1.33% |
| 2023-11-28 | 6.76 | 6.80 | 6.71 | 6.79 | 6.16 | qfq | 3,310,124 | 22,381,517 | 0.30% |
| 2023-11-27 | 6.85 | 6.85 | 6.72 | 6.77 | 6.14 | qfq | 3,397,333 | 22,956,185 | -0.88% |
| 2023-11-24 | 6.85 | 6.88 | 6.80 | 6.83 | 6.20 | qfq | 2,919,400 | 19,961,267 | -0.15% |
| 2023-11-23 | 6.81 | 6.85 | 6.77 | 6.84 | 6.20 | qfq | 2,825,438 | 19,285,384 | 0.59% |
| 2023-11-22 | 6.77 | 6.85 | 6.76 | 6.80 | 6.17 | qfq | 4,121,270 | 28,085,272 | 0.29% |
| 2023-11-21 | 6.76 | 6.81 | 6.76 | 6.78 | 6.15 | qfq | 3,033,544 | 20,584,426 | 0.15% |
| 2023-11-20 | 6.76 | 6.78 | 6.72 | 6.77 | 6.14 | qfq | 3,167,165 | 21,376,304 | 0.45% |
| 2023-11-17 | 6.68 | 6.76 | 6.66 | 6.74 | 6.11 | qfq | 2,581,008 | 17,364,055 | 0.75% |
| 2023-11-16 | 6.74 | 6.74 | 6.68 | 6.69 | 6.07 | qfq | 2,160,601 | 14,489,877 | -0.74% |
| 2023-11-15 | 6.74 | 6.78 | 6.71 | 6.74 | 6.11 | qfq | 3,392,250 | 22,880,490 | 0.15% |
| 2023-11-14 | 6.75 | 6.75 | 6.70 | 6.73 | 6.10 | qfq | 1,951,800 | 13,107,722 | -0.15% |
| 2023-11-13 | 6.72 | 6.76 | 6.70 | 6.74 | 6.11 | qfq | 3,217,850 | 21,643,639 | 0.60% |
| 2023-11-10 | 6.71 | 6.72 | 6.65 | 6.70 | 6.08 | qfq | 1,970,800 | 13,186,061 | -0.15% |
| 2023-11-09 | 6.73 | 6.74 | 6.67 | 6.71 | 6.09 | qfq | 2,516,649 | 16,874,982 | -0.59% |
| 2023-11-08 | 6.71 | 6.80 | 6.70 | 6.75 | 6.12 | qfq | 3,934,401 | 26,598,832 | 0.60% |
| 2023-11-07 | 6.70 | 6.74 | 6.65 | 6.71 | 6.09 | qfq | 2,259,472 | 15,138,246 | 0.00% |
| 2023-11-06 | 6.69 | 6.73 | 6.67 | 6.71 | 6.09 | qfq | 2,736,808 | 18,337,121 | 0.60% |
| 2023-11-03 | 6.74 | 6.75 | 6.66 | 6.67 | 6.05 | qfq | 3,279,067 | 21,939,895 | -0.89% |
| 2023-11-02 | 6.73 | 6.76 | 6.71 | 6.73 | 6.10 | qfq | 3,285,154 | 22,132,693 | 0.15% |
| 2023-11-01 | 6.72 | 6.73 | 6.67 | 6.72 | 6.10 | qfq | 2,655,400 | 17,801,800 | 0.30% |
| 2023-10-31 | 6.65 | 6.72 | 6.64 | 6.70 | 6.08 | qfq | 3,011,647 | 20,127,239 | 0.60% |
| 2023-10-30 | 6.63 | 6.70 | 6.61 | 6.66 | 6.04 | qfq | 4,300,601 | 28,561,838 | 0.00% |
| 2023-10-27 | 6.60 | 6.73 | 6.58 | 6.66 | 6.04 | qfq | 3,591,394 | 23,967,699 | 0.91% |
| 2023-10-26 | 6.60 | 6.63 | 6.56 | 6.60 | 5.99 | qfq | 2,166,205 | 14,280,215 | -0.60% |
| 2023-10-25 | 6.46 | 6.66 | 6.46 | 6.64 | 6.02 | qfq | 6,300,456 | 41,487,891 | 3.43% |
| 2023-10-24 | 6.31 | 6.49 | 6.31 | 6.42 | 5.82 | qfq | 3,860,962 | 24,787,186 | 1.90% |
| 2023-10-23 | 6.37 | 6.38 | 6.26 | 6.30 | 5.71 | qfq | 4,786,260 | 30,191,137 | -1.56% |
| 2023-10-20 | 6.46 | 6.50 | 6.38 | 6.40 | 5.81 | qfq | 4,858,884 | 31,234,818 | -1.54% |
| 2023-10-19 | 6.53 | 6.60 | 6.30 | 6.50 | 5.90 | qfq | 13,427,675 | 86,491,075 | -2.84% |
| 2023-10-18 | 6.62 | 6.90 | 6.55 | 6.69 | 6.07 | qfq | 12,746,680 | 85,782,156 | 0.90% |
| 2023-10-17 | 6.60 | 6.73 | 6.58 | 6.63 | 6.01 | qfq | 4,187,905 | 27,880,268 | 0.45% |
| 2023-10-16 | 6.60 | 6.63 | 6.54 | 6.60 | 5.99 | qfq | 3,306,150 | 21,787,503 | 0.15% |
| 2023-10-13 | 6.62 | 6.62 | 6.56 | 6.59 | 5.98 | qfq | 2,416,600 | 15,914,030 | -0.45% |
| 2023-10-12 | 6.61 | 6.63 | 6.58 | 6.62 | 6.00 | qfq | 2,110,800 | 13,951,041 | 0.46% |
| 2023-10-11 | 6.61 | 6.63 | 6.55 | 6.59 | 5.98 | qfq | 3,345,601 | 22,038,062 | -0.15% |
| 2023-10-10 | 6.63 | 6.70 | 6.58 | 6.60 | 5.99 | qfq | 3,099,500 | 20,493,397 | -0.60% |
| 2023-10-09 | 6.76 | 6.76 | 6.62 | 6.64 | 6.02 | qfq | 4,471,628 | 29,788,253 | -1.63% |
| 2023-09-28 | 6.73 | 6.77 | 6.71 | 6.75 | 6.12 | qfq | 2,274,570 | 15,328,551 | 0.30% |
| 2023-09-27 | 6.74 | 6.76 | 6.72 | 6.73 | 6.10 | qfq | 2,169,662 | 14,612,688 | -0.30% |
| 2023-09-26 | 6.75 | 6.78 | 6.72 | 6.75 | 6.12 | qfq | 2,453,000 | 16,561,586 | -0.15% |
| 2023-09-25 | 6.75 | 6.84 | 6.73 | 6.76 | 6.13 | qfq | 4,182,000 | 28,328,687 | -0.15% |
| 2023-09-22 | 6.72 | 6.78 | 6.68 | 6.77 | 6.14 | qfq | 3,536,433 | 23,793,621 | 0.30% |
| 2023-09-21 | 6.83 | 6.83 | 6.70 | 6.75 | 6.12 | qfq | 4,012,250 | 27,096,130 | -1.03% |
| 2023-09-20 | 6.81 | 6.86 | 6.77 | 6.82 | 6.19 | qfq | 3,502,700 | 23,901,542 | 0.15% |
| 2023-09-19 | 6.82 | 6.82 | 6.78 | 6.81 | 6.18 | qfq | 2,854,100 | 19,423,574 | 0.00% |
| 2023-09-18 | 6.82 | 6.83 | 6.75 | 6.81 | 6.18 | qfq | 3,576,878 | 24,278,994 | 0.15% |
| 2023-09-15 | 6.85 | 6.85 | 6.78 | 6.80 | 6.17 | qfq | 2,135,000 | 14,550,216 | 0.00% |
| 2023-09-14 | 6.75 | 6.82 | 6.75 | 6.80 | 6.17 | qfq | 2,670,400 | 18,151,096 | 0.59% |
| 2023-09-13 | 6.79 | 6.81 | 6.73 | 6.76 | 6.13 | qfq | 2,543,700 | 17,218,635 | -0.44% |
| 2023-09-12 | 6.81 | 6.82 | 6.75 | 6.79 | 6.16 | qfq | 2,542,802 | 17,257,770 | -0.15% |
| 2023-09-11 | 6.72 | 6.82 | 6.70 | 6.80 | 6.17 | qfq | 3,806,700 | 25,787,991 | 1.04% |
| 2023-09-08 | 6.75 | 6.78 | 6.66 | 6.73 | 6.10 | qfq | 3,879,600 | 26,043,106 | -0.44% |
| 2023-09-07 | 6.79 | 6.84 | 6.75 | 6.76 | 6.13 | qfq | 3,446,108 | 23,437,055 | -0.59% |
| 2023-09-06 | 6.80 | 6.81 | 6.76 | 6.80 | 6.17 | qfq | 2,660,929 | 18,082,778 | 0.15% |
| 2023-09-05 | 6.82 | 6.82 | 6.76 | 6.79 | 6.16 | qfq | 3,024,586 | 20,500,571 | -0.44% |
| 2023-09-04 | 6.73 | 6.82 | 6.72 | 6.82 | 6.19 | qfq | 4,939,320 | 33,543,425 | 1.49% |
| 2023-09-01 | 6.65 | 6.73 | 6.64 | 6.72 | 6.10 | qfq | 3,582,500 | 23,995,323 | 1.20% |
| 2023-08-31 | 6.69 | 6.69 | 6.61 | 6.64 | 6.02 | qfq | 4,212,500 | 27,969,141 | -0.90% |
| 2023-08-30 | 6.76 | 6.78 | 6.69 | 6.70 | 6.08 | qfq | 4,790,056 | 32,173,210 | -0.74% |
| 2023-08-29 | 6.69 | 6.75 | 6.68 | 6.75 | 6.12 | qfq | 5,161,451 | 34,707,501 | 0.90% |
| 2023-08-28 | 6.86 | 6.88 | 6.66 | 6.69 | 6.07 | qfq | 10,296,740 | 70,059,819 | 1.36% |
| 2023-08-25 | 6.63 | 6.69 | 6.53 | 6.60 | 5.99 | qfq | 5,136,039 | 33,917,630 | -0.60% |
| 2023-08-24 | 6.66 | 6.69 | 6.59 | 6.64 | 6.02 | qfq | 4,791,100 | 31,796,267 | -0.30% |
| 2023-08-23 | 6.78 | 6.78 | 6.63 | 6.66 | 6.04 | qfq | 5,649,564 | 37,696,901 | -1.19% |
| 2023-08-22 | 6.82 | 6.85 | 6.68 | 6.74 | 6.11 | qfq | 7,544,507 | 50,762,287 | -1.32% |
| 2023-08-21 | 6.75 | 6.91 | 6.67 | 6.83 | 6.20 | qfq | 9,070,688 | 61,829,602 | 0.29% |
| 2023-08-18 | 6.88 | 6.93 | 6.80 | 6.81 | 6.18 | qfq | 4,428,756 | 30,379,726 | -1.16% |
| 2023-08-17 | 6.85 | 6.90 | 6.82 | 6.89 | 6.25 | qfq | 4,929,459 | 33,815,485 | 0.44% |
| 2023-08-16 | 6.83 | 6.90 | 6.79 | 6.86 | 6.22 | qfq | 3,819,814 | 26,192,433 | 0.15% |
| 2023-08-15 | 6.78 | 6.87 | 6.74 | 6.85 | 6.21 | qfq | 4,587,601 | 31,300,383 | 1.03% |
| 2023-08-14 | 6.71 | 6.81 | 6.65 | 6.78 | 6.15 | qfq | 4,637,198 | 31,223,386 | 0.59% |
| 2023-08-11 | 6.83 | 6.86 | 6.72 | 6.74 | 6.11 | qfq | 5,242,600 | 35,480,200 | -1.46% |
| 2023-08-10 | 6.79 | 6.84 | 6.79 | 6.84 | 6.20 | qfq | 2,211,646 | 15,085,852 | 0.59% |
| 2023-08-09 | 6.85 | 6.87 | 6.80 | 6.80 | 6.17 | qfq | 3,102,513 | 21,186,198 | -0.87% |
| 2023-08-08 | 6.87 | 6.90 | 6.82 | 6.86 | 6.22 | qfq | 3,096,670 | 21,209,867 | -0.29% |
| 2023-08-07 | 6.93 | 6.94 | 6.86 | 6.88 | 6.24 | qfq | 4,120,695 | 28,395,463 | -0.86% |
| 2023-08-04 | 7.02 | 7.11 | 6.93 | 6.94 | 6.30 | qfq | 6,060,424 | 42,344,271 | -0.86% |
| 2023-08-03 | 7.00 | 7.01 | 6.93 | 7.00 | 6.35 | qfq | 4,380,668 | 30,541,269 | 0.00% |
| 2023-08-02 | 7.03 | 7.04 | 6.98 | 7.00 | 6.35 | qfq | 3,982,300 | 27,882,871 | -0.43% |
| 2023-08-01 | 7.08 | 7.12 | 7.01 | 7.03 | 6.38 | qfq | 4,772,629 | 33,652,771 | -0.71% |
| 2023-07-31 | 6.97 | 7.10 | 6.95 | 7.08 | 6.42 | qfq | 7,675,832 | 54,079,095 | 1.58% |
| 2023-07-28 | 6.80 | 7.00 | 6.80 | 6.97 | 6.32 | qfq | 10,056,023 | 69,532,051 | 2.35% |
| 2023-07-27 | 6.83 | 6.86 | 6.80 | 6.81 | 6.18 | qfq | 4,350,100 | 29,712,978 | -0.44% |
| 2023-07-26 | 6.85 | 6.87 | 6.82 | 6.84 | 6.20 | qfq | 4,153,408 | 28,408,694 | -0.15% |
| 2023-07-25 | 6.80 | 6.86 | 6.79 | 6.85 | 6.21 | qfq | 5,437,641 | 37,166,098 | 1.03% |
| 2023-07-24 | 6.79 | 6.81 | 6.75 | 6.78 | 6.15 | qfq | 2,959,312 | 20,058,074 | -0.15% |
| 2023-07-21 | 6.79 | 6.82 | 6.75 | 6.79 | 6.16 | qfq | 2,738,598 | 18,594,990 | 0.30% |
| 2023-07-20 | 6.81 | 6.83 | 6.76 | 6.77 | 6.14 | qfq | 3,996,800 | 27,171,798 | -0.44% |
| 2023-07-19 | 6.75 | 6.81 | 6.72 | 6.80 | 6.17 | qfq | 3,669,535 | 24,883,981 | 0.74% |
| 2023-07-18 | 6.75 | 6.78 | 6.72 | 6.75 | 6.12 | qfq | 2,428,073 | 16,385,199 | 0.15% |