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
石化机械000852.SZ
最近收盘价5.032026-07-17
最近交易日2026-07-17
成交量（股）15,211,129
成交额（元）77,633,889
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 5.09 | 5.24 | 4.97 | 5.03 | 5.03 | qfq | 15,211,129 | 77,633,889 | -1.76% |
| 2026-07-16 | 5.11 | 5.21 | 4.99 | 5.12 | 5.12 | qfq | 11,810,546 | 60,326,660 | 0.20% |
| 2026-07-15 | 5.06 | 5.16 | 5.00 | 5.11 | 5.11 | qfq | 14,312,203 | 72,983,515 | 0.99% |
| 2026-07-14 | 4.90 | 5.06 | 4.88 | 5.06 | 5.06 | qfq | 16,848,899 | 84,053,525 | 3.90% |
| 2026-07-13 | 5.02 | 5.08 | 4.84 | 4.87 | 4.87 | qfq | 13,386,047 | 65,687,765 | -2.60% |
| 2026-07-10 | 4.91 | 5.09 | 4.79 | 5.00 | 5.00 | qfq | 17,075,741 | 85,007,210 | 1.63% |
| 2026-07-09 | 5.00 | 5.06 | 4.86 | 4.92 | 4.92 | qfq | 15,708,404 | 77,694,840 | -0.20% |
| 2026-07-08 | 4.90 | 5.01 | 4.84 | 4.93 | 4.93 | qfq | 13,128,036 | 64,718,536 | 0.41% |
| 2026-07-07 | 5.03 | 5.03 | 4.86 | 4.91 | 4.91 | qfq | 11,691,640 | 57,536,306 | -2.39% |
| 2026-07-06 | 5.08 | 5.15 | 4.99 | 5.03 | 5.03 | qfq | 10,750,800 | 54,374,532 | -1.37% |
| 2026-07-03 | 5.05 | 5.14 | 5.02 | 5.10 | 5.10 | qfq | 12,108,540 | 61,642,213 | 1.80% |
| 2026-07-02 | 5.00 | 5.12 | 4.98 | 5.01 | 5.01 | qfq | 12,598,040 | 63,644,147 | -0.20% |
| 2026-07-01 | 5.00 | 5.14 | 4.91 | 5.02 | 5.02 | qfq | 14,944,948 | 75,230,818 | 1.21% |
| 2026-06-30 | 5.00 | 5.10 | 4.90 | 4.96 | 4.96 | qfq | 14,277,350 | 70,909,435 | -1.00% |
| 2026-06-29 | 5.06 | 5.09 | 4.88 | 5.01 | 5.01 | qfq | 13,234,412 | 66,048,117 | -0.60% |
| 2026-06-26 | 5.23 | 5.27 | 5.00 | 5.04 | 5.04 | qfq | 14,737,065 | 75,061,069 | 0.00% |
| 2026-06-25 | 5.20 | 5.20 | 5.00 | 5.04 | 5.04 | qfq | 15,942,180 | 80,837,302 | -3.45% |
| 2026-06-24 | 5.48 | 5.48 | 5.20 | 5.22 | 5.22 | qfq | 12,861,422 | 67,642,360 | -4.04% |
| 2026-06-23 | 5.44 | 5.59 | 5.41 | 5.44 | 5.44 | qfq | 9,357,665 | 51,548,459 | -0.37% |
| 2026-06-22 | 5.51 | 5.54 | 5.28 | 5.46 | 5.46 | qfq | 14,697,404 | 78,890,097 | -1.62% |
| 2026-06-18 | 5.59 | 5.64 | 5.51 | 5.55 | 5.55 | qfq | 7,903,740 | 44,028,088 | -0.89% |
| 2026-06-17 | 5.78 | 5.91 | 5.57 | 5.60 | 5.60 | qfq | 13,053,946 | 73,920,068 | -2.10% |
| 2026-06-16 | 5.67 | 5.82 | 5.58 | 5.72 | 5.72 | qfq | 12,394,382 | 70,439,544 | 1.06% |
| 2026-06-15 | 5.67 | 5.76 | 5.60 | 5.66 | 5.66 | qfq | 12,393,181 | 70,437,594 | -0.18% |
| 2026-06-12 | 5.55 | 5.71 | 5.50 | 5.67 | 5.67 | qfq | 13,349,544 | 75,205,808 | 2.53% |
| 2026-06-11 | 5.55 | 5.62 | 5.45 | 5.53 | 5.53 | qfq | 10,013,909 | 55,231,676 | 0.55% |
| 2026-06-10 | 5.57 | 5.64 | 5.46 | 5.50 | 5.50 | qfq | 9,862,499 | 54,282,832 | -1.96% |
| 2026-06-09 | 5.70 | 5.72 | 5.52 | 5.61 | 5.61 | qfq | 10,121,501 | 56,576,147 | -1.06% |
| 2026-06-08 | 5.70 | 5.80 | 5.60 | 5.67 | 5.67 | qfq | 14,044,373 | 79,974,890 | -1.56% |
| 2026-06-05 | 5.72 | 5.83 | 5.66 | 5.76 | 5.76 | qfq | 11,418,952 | 65,820,073 | 0.70% |
| 2026-06-04 | 5.86 | 5.86 | 5.65 | 5.72 | 5.72 | qfq | 10,184,589 | 58,348,483 | -2.56% |
| 2026-06-03 | 5.77 | 5.89 | 5.75 | 5.87 | 5.87 | qfq | 9,411,525 | 54,931,708 | 1.03% |
| 2026-06-02 | 5.98 | 6.01 | 5.75 | 5.81 | 5.81 | qfq | 12,694,986 | 74,071,497 | -2.68% |
| 2026-06-01 | 5.86 | 6.02 | 5.80 | 5.97 | 5.97 | qfq | 12,759,004 | 76,070,040 | 1.88% |
| 2026-05-29 | 5.98 | 6.03 | 5.83 | 5.86 | 5.86 | qfq | 9,511,530 | 56,157,831 | -2.01% |
| 2026-05-28 | 5.88 | 6.04 | 5.85 | 5.98 | 5.98 | qfq | 11,756,110 | 69,947,820 | 1.36% |
| 2026-05-27 | 6.17 | 6.17 | 5.83 | 5.90 | 5.90 | qfq | 15,757,025 | 93,487,804 | -3.12% |
| 2026-05-26 | 6.19 | 6.23 | 6.00 | 6.09 | 6.09 | qfq | 16,038,524 | 97,478,163 | -2.87% |
| 2026-05-25 | 6.35 | 6.43 | 6.18 | 6.27 | 6.27 | qfq | 13,960,121 | 87,768,912 | -1.88% |
| 2026-05-22 | 6.42 | 6.46 | 6.25 | 6.39 | 6.39 | qfq | 16,166,705 | 102,585,531 | 0.31% |
| 2026-05-21 | 6.91 | 6.95 | 6.32 | 6.37 | 6.37 | qfq | 29,807,925 | 196,888,021 | -7.81% |
| 2026-05-20 | 7.00 | 7.05 | 6.90 | 6.91 | 6.91 | qfq | 9,932,588 | 68,972,464 | -1.43% |
| 2026-05-19 | 7.06 | 7.14 | 6.93 | 7.01 | 7.01 | qfq | 13,685,851 | 95,838,675 | -1.41% |
| 2026-05-18 | 7.02 | 7.16 | 6.86 | 7.11 | 7.11 | qfq | 15,153,840 | 106,312,999 | 1.43% |
| 2026-05-15 | 7.18 | 7.23 | 6.96 | 7.01 | 7.01 | qfq | 15,265,456 | 107,749,183 | -2.37% |
| 2026-05-14 | 7.25 | 7.30 | 7.18 | 7.18 | 7.18 | qfq | 15,031,902 | 108,862,662 | -0.69% |
| 2026-05-13 | 7.21 | 7.32 | 7.16 | 7.23 | 7.23 | qfq | 14,674,063 | 106,103,954 | 0.28% |
| 2026-05-12 | 7.29 | 7.55 | 7.17 | 7.21 | 7.21 | qfq | 22,865,514 | 168,198,493 | -1.37% |
| 2026-05-11 | 7.30 | 7.41 | 7.25 | 7.31 | 7.31 | qfq | 14,696,096 | 107,348,274 | 0.55% |
| 2026-05-08 | 7.21 | 7.30 | 7.17 | 7.27 | 7.27 | qfq | 11,966,725 | 86,504,350 | 0.14% |
| 2026-05-07 | 7.22 | 7.38 | 7.16 | 7.26 | 7.26 | qfq | 19,905,847 | 144,356,596 | 0.28% |
| 2026-05-06 | 7.24 | 7.29 | 7.14 | 7.24 | 7.24 | qfq | 12,796,462 | 92,019,446 | -0.41% |
| 2026-04-30 | 7.22 | 7.32 | 7.20 | 7.27 | 7.27 | qfq | 12,757,372 | 92,633,704 | 0.83% |
| 2026-04-29 | 7.16 | 7.28 | 7.16 | 7.21 | 7.21 | qfq | 10,766,333 | 77,732,478 | 0.00% |
| 2026-04-28 | 7.25 | 7.34 | 7.12 | 7.21 | 7.21 | qfq | 12,343,149 | 88,929,957 | -1.23% |
| 2026-04-27 | 7.18 | 7.34 | 7.05 | 7.30 | 7.30 | qfq | 17,374,489 | 125,758,036 | 2.24% |
| 2026-04-24 | 7.12 | 7.26 | 6.90 | 7.14 | 7.14 | qfq | 21,150,109 | 150,605,433 | -1.92% |
| 2026-04-23 | 7.14 | 7.30 | 7.14 | 7.28 | 7.28 | qfq | 19,378,480 | 140,398,294 | 1.53% |
| 2026-04-22 | 7.23 | 7.25 | 7.06 | 7.17 | 7.17 | qfq | 19,163,664 | 136,849,681 | -0.83% |
| 2026-04-21 | 6.87 | 7.37 | 6.83 | 7.23 | 7.23 | qfq | 43,592,245 | 311,411,930 | 5.24% |
| 2026-04-20 | 6.70 | 6.88 | 6.70 | 6.87 | 6.87 | qfq | 12,298,594 | 83,774,040 | 2.08% |
| 2026-04-17 | 6.83 | 6.86 | 6.70 | 6.73 | 6.73 | qfq | 15,547,004 | 105,062,293 | -2.04% |
| 2026-04-16 | 6.86 | 6.90 | 6.78 | 6.87 | 6.87 | qfq | 12,571,231 | 86,005,142 | 0.15% |
| 2026-04-15 | 6.97 | 6.99 | 6.85 | 6.86 | 6.86 | qfq | 12,465,140 | 86,203,798 | -1.72% |
| 2026-04-14 | 7.07 | 7.10 | 6.92 | 6.98 | 6.98 | qfq | 15,479,065 | 108,016,816 | -1.27% |
| 2026-04-13 | 7.07 | 7.10 | 6.93 | 7.07 | 7.07 | qfq | 12,294,250 | 86,099,512 | 0.14% |
| 2026-04-10 | 7.00 | 7.11 | 7.00 | 7.06 | 7.06 | qfq | 11,383,768 | 80,489,586 | 1.00% |
| 2026-04-09 | 7.05 | 7.10 | 6.95 | 6.99 | 6.99 | qfq | 12,136,758 | 84,953,034 | -1.41% |
| 2026-04-08 | 7.01 | 7.10 | 6.91 | 7.09 | 7.09 | qfq | 19,821,700 | 139,418,778 | 1.58% |
| 2026-04-07 | 6.84 | 7.00 | 6.71 | 6.98 | 6.98 | qfq | 16,902,672 | 116,768,872 | 2.35% |
| 2026-04-03 | 7.06 | 7.13 | 6.78 | 6.82 | 6.82 | qfq | 30,764,735 | 211,162,903 | -4.48% |
| 2026-04-02 | 6.94 | 7.38 | 6.93 | 7.14 | 7.14 | qfq | 43,623,778 | 311,843,896 | 2.29% |
| 2026-04-01 | 6.99 | 7.03 | 6.92 | 6.98 | 6.98 | qfq | 12,708,078 | 88,627,731 | 1.16% |
| 2026-03-31 | 6.99 | 7.09 | 6.90 | 6.90 | 6.90 | qfq | 13,786,896 | 96,457,864 | -1.57% |
| 2026-03-30 | 7.03 | 7.08 | 6.90 | 7.01 | 7.01 | qfq | 15,292,830 | 106,972,242 | -0.43% |
| 2026-03-27 | 6.84 | 7.08 | 6.78 | 7.04 | 7.04 | qfq | 16,880,868 | 118,154,582 | 1.88% |
| 2026-03-26 | 7.09 | 7.14 | 6.89 | 6.91 | 6.91 | qfq | 20,810,100 | 145,085,976 | -2.81% |
| 2026-03-25 | 7.01 | 7.15 | 6.86 | 7.11 | 7.11 | qfq | 23,689,315 | 166,695,258 | 2.16% |
| 2026-03-24 | 6.89 | 6.98 | 6.72 | 6.96 | 6.96 | qfq | 26,795,399 | 183,706,493 | 2.96% |
| 2026-03-23 | 7.08 | 7.09 | 6.71 | 6.76 | 6.76 | qfq | 30,361,440 | 209,190,187 | -5.72% |
| 2026-03-20 | 7.38 | 7.44 | 7.14 | 7.17 | 7.17 | qfq | 30,666,637 | 222,655,621 | -3.63% |
| 2026-03-19 | 7.75 | 7.80 | 7.39 | 7.44 | 7.44 | qfq | 26,473,500 | 199,502,708 | -1.85% |
| 2026-03-18 | 7.70 | 7.74 | 7.47 | 7.58 | 7.58 | qfq | 22,750,875 | 171,913,889 | -1.56% |
| 2026-03-17 | 7.99 | 8.09 | 7.67 | 7.70 | 7.70 | qfq | 28,081,691 | 219,347,700 | -2.41% |
| 2026-03-16 | 8.12 | 8.24 | 7.85 | 7.89 | 7.89 | qfq | 28,416,201 | 227,231,644 | -1.50% |
| 2026-03-13 | 8.22 | 8.34 | 7.96 | 8.01 | 8.01 | qfq | 36,621,910 | 297,184,771 | -1.72% |
| 2026-03-12 | 8.08 | 8.44 | 7.93 | 8.15 | 8.15 | qfq | 58,223,419 | 476,241,333 | 2.26% |
| 2026-03-11 | 8.02 | 8.06 | 7.78 | 7.97 | 7.97 | qfq | 44,040,490 | 347,406,287 | -1.48% |
| 2026-03-10 | 8.13 | 8.22 | 7.97 | 8.09 | 8.09 | qfq | 52,694,449 | 426,529,859 | -3.80% |
| 2026-03-09 | 9.18 | 9.45 | 8.36 | 8.41 | 8.41 | qfq | 80,245,035 | 707,743,387 | -3.33% |
| 2026-03-06 | 8.99 | 9.11 | 8.64 | 8.70 | 8.70 | qfq | 56,928,697 | 499,057,974 | -4.19% |
| 2026-03-05 | 8.88 | 9.25 | 8.83 | 9.08 | 9.08 | qfq | 77,914,394 | 704,107,897 | 0.67% |
| 2026-03-04 | 8.76 | 9.18 | 8.50 | 9.02 | 9.02 | qfq | 107,877,933 | 946,096,501 | 0.45% |
| 2026-03-03 | 8.64 | 9.58 | 8.44 | 8.98 | 8.98 | qfq | 142,877,451 | 1,288,392,415 | 2.98% |
| 2026-03-02 | 8.59 | 8.75 | 8.36 | 8.72 | 8.72 | qfq | 95,815,382 | 825,497,147 | 4.06% |
| 2026-02-27 | 8.07 | 8.43 | 8.03 | 8.38 | 8.38 | qfq | 32,959,023 | 272,535,217 | 3.71% |
| 2026-02-26 | 8.10 | 8.24 | 8.04 | 8.08 | 8.08 | qfq | 13,919,370 | 112,894,385 | -0.62% |
| 2026-02-25 | 8.09 | 8.22 | 8.02 | 8.13 | 8.13 | qfq | 27,375,460 | 222,597,231 | 0.49% |
| 2026-02-24 | 7.83 | 8.15 | 7.83 | 8.09 | 8.09 | qfq | 39,613,817 | 318,939,722 | 5.06% |
| 2026-02-13 | 7.82 | 7.86 | 7.68 | 7.70 | 7.70 | qfq | 18,614,180 | 144,540,897 | -2.28% |
| 2026-02-12 | 7.93 | 8.02 | 7.79 | 7.88 | 7.88 | qfq | 17,566,667 | 138,531,482 | -0.88% |
| 2026-02-11 | 7.92 | 7.99 | 7.90 | 7.95 | 7.95 | qfq | 12,286,820 | 97,681,331 | -0.13% |
| 2026-02-10 | 8.02 | 8.12 | 7.94 | 7.96 | 7.96 | qfq | 18,339,295 | 147,052,166 | -0.75% |
| 2026-02-09 | 8.09 | 8.14 | 7.96 | 8.02 | 8.02 | qfq | 18,184,706 | 145,823,794 | -0.50% |
| 2026-02-06 | 7.95 | 8.17 | 7.81 | 8.06 | 8.06 | qfq | 23,255,730 | 186,393,737 | 0.00% |
| 2026-02-05 | 8.10 | 8.27 | 8.01 | 8.06 | 8.06 | qfq | 31,756,391 | 257,544,972 | -3.24% |
| 2026-02-04 | 7.90 | 8.47 | 7.85 | 8.33 | 8.33 | qfq | 54,413,163 | 449,352,626 | 5.44% |
| 2026-02-03 | 7.82 | 7.94 | 7.70 | 7.90 | 7.90 | qfq | 20,236,402 | 158,804,237 | 2.07% |
| 2026-02-02 | 7.88 | 8.01 | 7.68 | 7.74 | 7.74 | qfq | 30,154,420 | 235,980,084 | -4.44% |
| 2026-01-30 | 8.17 | 8.30 | 7.88 | 8.10 | 8.10 | qfq | 48,803,007 | 393,267,372 | -1.46% |
| 2026-01-29 | 8.22 | 8.43 | 8.15 | 8.22 | 8.22 | qfq | 43,112,011 | 357,187,616 | -0.96% |
| 2026-01-28 | 8.21 | 8.41 | 8.12 | 8.30 | 8.30 | qfq | 45,370,877 | 376,352,490 | 1.22% |
| 2026-01-27 | 8.05 | 8.29 | 7.89 | 8.20 | 8.20 | qfq | 40,153,499 | 324,243,929 | 1.49% |
| 2026-01-26 | 8.02 | 8.18 | 7.99 | 8.08 | 8.08 | qfq | 37,145,982 | 300,306,492 | 0.87% |
| 2026-01-23 | 7.98 | 8.05 | 7.96 | 8.01 | 8.01 | qfq | 29,710,727 | 237,558,221 | -0.37% |
| 2026-01-22 | 7.83 | 8.08 | 7.82 | 8.04 | 8.04 | qfq | 38,348,998 | 306,799,904 | 2.29% |
| 2026-01-21 | 7.59 | 7.87 | 7.54 | 7.86 | 7.86 | qfq | 28,110,679 | 217,943,364 | 2.75% |
| 2026-01-20 | 7.69 | 7.83 | 7.60 | 7.65 | 7.65 | qfq | 18,967,420 | 145,690,299 | -0.65% |
| 2026-01-19 | 7.56 | 7.78 | 7.55 | 7.70 | 7.70 | qfq | 18,957,840 | 145,643,824 | 1.05% |
| 2026-01-16 | 7.78 | 7.80 | 7.59 | 7.62 | 7.62 | qfq | 31,613,979 | 242,330,904 | -2.81% |
| 2026-01-15 | 7.90 | 7.90 | 7.73 | 7.84 | 7.84 | qfq | 41,689,040 | 325,093,362 | -1.26% |
| 2026-01-14 | 7.85 | 8.20 | 7.84 | 7.94 | 7.94 | qfq | 71,245,121 | 569,030,102 | 1.40% |
| 2026-01-13 | 7.80 | 8.04 | 7.77 | 7.83 | 7.83 | qfq | 49,665,369 | 391,408,655 | 0.00% |
| 2026-01-12 | 7.75 | 7.92 | 7.61 | 7.83 | 7.83 | qfq | 58,731,563 | 456,671,775 | 1.03% |
| 2026-01-09 | 7.99 | 7.99 | 7.58 | 7.75 | 7.75 | qfq | 90,637,224 | 702,219,648 | 4.03% |
| 2026-01-08 | 7.23 | 7.48 | 7.22 | 7.45 | 7.45 | qfq | 38,772,913 | 287,557,610 | 2.76% |
| 2026-01-07 | 7.37 | 7.37 | 7.22 | 7.25 | 7.25 | qfq | 24,180,373 | 175,842,833 | -2.03% |
| 2026-01-06 | 7.28 | 7.41 | 7.27 | 7.40 | 7.40 | qfq | 30,916,229 | 227,690,452 | 1.37% |
| 2026-01-05 | 7.45 | 7.50 | 7.26 | 7.30 | 7.30 | qfq | 33,819,600 | 248,088,931 | 0.41% |
| 2025-12-31 | 7.20 | 7.33 | 7.11 | 7.27 | 7.27 | qfq | 22,925,817 | 165,930,652 | 1.39% |
| 2025-12-30 | 7.18 | 7.26 | 7.16 | 7.17 | 7.17 | qfq | 14,927,792 | 107,490,972 | -0.83% |
| 2025-12-29 | 7.24 | 7.35 | 7.16 | 7.23 | 7.23 | qfq | 15,006,160 | 108,785,148 | -0.28% |
| 2025-12-26 | 7.27 | 7.30 | 7.22 | 7.25 | 7.25 | qfq | 17,899,245 | 130,000,539 | -0.28% |
| 2025-12-25 | 7.23 | 7.29 | 7.22 | 7.27 | 7.27 | qfq | 11,855,700 | 86,029,181 | -0.27% |
| 2025-12-24 | 7.23 | 7.30 | 7.17 | 7.29 | 7.29 | qfq | 16,032,623 | 116,181,533 | 0.83% |
| 2025-12-23 | 7.26 | 7.33 | 7.16 | 7.23 | 7.23 | qfq | 14,432,897 | 104,200,639 | 0.14% |
| 2025-12-22 | 7.20 | 7.27 | 7.17 | 7.22 | 7.22 | qfq | 13,315,602 | 96,197,784 | 0.42% |
| 2025-12-19 | 7.00 | 7.24 | 6.95 | 7.19 | 7.19 | qfq | 21,647,855 | 155,012,345 | 2.57% |
| 2025-12-18 | 6.99 | 7.08 | 6.92 | 7.01 | 7.01 | qfq | 13,441,251 | 94,236,910 | 0.29% |
| 2025-12-17 | 7.10 | 7.11 | 6.84 | 6.99 | 6.99 | qfq | 27,551,884 | 190,815,623 | -1.55% |
| 2025-12-16 | 7.34 | 7.34 | 7.06 | 7.10 | 7.10 | qfq | 28,960,535 | 206,758,771 | -3.66% |
| 2025-12-15 | 7.08 | 7.45 | 7.08 | 7.37 | 7.37 | qfq | 41,311,777 | 302,580,816 | 3.51% |
| 2025-12-12 | 7.04 | 7.18 | 7.02 | 7.12 | 7.12 | qfq | 13,094,530 | 93,302,110 | 1.28% |
| 2025-12-11 | 7.14 | 7.15 | 7.01 | 7.03 | 7.03 | qfq | 11,644,500 | 82,259,317 | -1.26% |
| 2025-12-10 | 7.15 | 7.20 | 7.08 | 7.12 | 7.12 | qfq | 12,386,287 | 88,236,994 | -0.70% |
| 2025-12-09 | 7.26 | 7.32 | 7.16 | 7.17 | 7.17 | qfq | 17,513,701 | 126,677,817 | -0.97% |
| 2025-12-08 | 7.23 | 7.27 | 7.16 | 7.24 | 7.24 | qfq | 19,813,538 | 143,101,400 | 0.42% |
| 2025-12-05 | 7.06 | 7.21 | 7.02 | 7.21 | 7.21 | qfq | 14,695,252 | 105,118,233 | 1.98% |
| 2025-12-04 | 7.17 | 7.21 | 7.04 | 7.07 | 7.07 | qfq | 17,315,170 | 122,844,980 | -1.81% |
| 2025-12-03 | 7.18 | 7.26 | 7.12 | 7.20 | 7.20 | qfq | 16,678,388 | 119,988,227 | 0.14% |
| 2025-12-02 | 7.24 | 7.25 | 7.11 | 7.19 | 7.19 | qfq | 13,565,089 | 97,249,634 | -0.96% |
| 2025-12-01 | 7.15 | 7.28 | 7.12 | 7.26 | 7.26 | qfq | 19,744,612 | 142,802,499 | 1.82% |
| 2025-11-28 | 7.03 | 7.14 | 7.01 | 7.13 | 7.13 | qfq | 19,758,496 | 140,306,586 | 1.86% |
| 2025-11-27 | 7.01 | 7.06 | 6.98 | 7.00 | 7.00 | qfq | 13,058,190 | 91,672,062 | -0.57% |
| 2025-11-26 | 6.99 | 7.13 | 6.99 | 7.04 | 7.04 | qfq | 18,883,926 | 133,542,808 | 0.28% |
| 2025-11-25 | 6.99 | 7.05 | 6.95 | 7.02 | 7.02 | qfq | 17,127,998 | 120,088,730 | 0.57% |
| 2025-11-24 | 6.91 | 7.02 | 6.87 | 6.98 | 6.98 | qfq | 20,764,393 | 144,412,867 | 1.16% |
| 2025-11-21 | 7.17 | 7.20 | 6.89 | 6.90 | 6.90 | qfq | 38,611,800 | 270,558,488 | -4.17% |
| 2025-11-20 | 7.31 | 7.38 | 7.15 | 7.20 | 7.20 | qfq | 29,815,766 | 216,207,844 | -1.64% |
| 2025-11-19 | 7.25 | 7.42 | 7.22 | 7.32 | 7.32 | qfq | 38,386,067 | 282,232,532 | 1.39% |
| 2025-11-18 | 7.41 | 7.46 | 7.21 | 7.22 | 7.22 | qfq | 39,347,420 | 288,454,779 | -3.09% |
| 2025-11-17 | 7.53 | 7.53 | 7.36 | 7.45 | 7.45 | qfq | 46,499,006 | 344,894,846 | -1.59% |
| 2025-11-14 | 7.39 | 7.80 | 7.32 | 7.57 | 7.57 | qfq | 83,871,464 | 629,113,505 | 1.88% |
| 2025-11-13 | 7.33 | 7.43 | 7.25 | 7.43 | 7.43 | qfq | 68,540,207 | 502,125,447 | -0.93% |
| 2025-11-12 | 7.25 | 7.52 | 7.23 | 7.50 | 7.50 | qfq | 102,941,170 | 763,235,282 | 3.31% |
| 2025-11-11 | 7.22 | 7.28 | 7.17 | 7.26 | 7.26 | qfq | 36,886,296 | 267,316,590 | 0.55% |
| 2025-11-10 | 7.21 | 7.22 | 7.14 | 7.22 | 7.22 | qfq | 27,921,172 | 200,428,640 | 0.70% |
| 2025-11-07 | 7.19 | 7.25 | 7.15 | 7.17 | 7.17 | qfq | 30,707,050 | 220,954,359 | -0.28% |
| 2025-11-06 | 7.24 | 7.27 | 7.17 | 7.19 | 7.19 | qfq | 38,317,555 | 276,227,618 | -0.96% |
| 2025-11-05 | 7.16 | 7.30 | 7.13 | 7.26 | 7.26 | qfq | 42,587,097 | 308,990,441 | 0.55% |
| 2025-11-04 | 7.23 | 7.29 | 7.11 | 7.22 | 7.22 | qfq | 52,384,218 | 376,562,486 | -0.96% |
| 2025-11-03 | 7.23 | 7.33 | 7.20 | 7.29 | 7.29 | qfq | 50,834,360 | 369,390,916 | 0.55% |
| 2025-10-31 | 7.18 | 7.51 | 7.18 | 7.25 | 7.25 | qfq | 65,804,767 | 481,113,042 | 0.55% |
| 2025-10-30 | 7.36 | 7.50 | 7.21 | 7.21 | 7.21 | qfq | 79,968,750 | 584,348,282 | -3.87% |
| 2025-10-29 | 7.68 | 7.80 | 7.48 | 7.50 | 7.50 | qfq | 111,549,065 | 844,223,316 | -3.97% |
| 2025-10-28 | 7.56 | 8.24 | 7.47 | 7.81 | 7.81 | qfq | 172,178,179 | 1,341,776,122 | -0.13% |
| 2025-10-27 | 7.69 | 8.54 | 7.57 | 7.82 | 7.82 | qfq | 207,886,988 | 1,624,321,456 | -7.02% |
| 2025-10-24 | 9.15 | 9.33 | 8.41 | 8.41 | 8.41 | qfq | 155,410,840 | 1,338,705,418 | -9.96% |
| 2025-10-23 | 9.34 | 9.34 | 8.96 | 9.34 | 9.34 | qfq | 272,022,253 | 2,530,662,381 | 10.01% |
| 2025-10-22 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | qfq | 7,804,958 | 66,264,093 | 9.97% |
| 2025-10-21 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | qfq | 27,942,853 | 215,718,825 | 9.97% |
| 2025-10-20 | 6.39 | 7.02 | 6.39 | 7.02 | 7.02 | qfq | 30,761,967 | 206,334,374 | 10.03% |
| 2025-10-17 | 6.48 | 6.50 | 6.38 | 6.38 | 6.38 | qfq | 8,094,083 | 52,093,710 | -1.39% |
| 2025-10-16 | 6.53 | 6.54 | 6.44 | 6.47 | 6.47 | qfq | 8,674,981 | 56,192,587 | -0.92% |
| 2025-10-15 | 6.48 | 6.55 | 6.46 | 6.53 | 6.53 | qfq | 8,960,818 | 58,307,822 | 0.77% |
| 2025-10-14 | 6.45 | 6.54 | 6.45 | 6.48 | 6.48 | qfq | 11,419,793 | 74,143,679 | 0.62% |
| 2025-10-13 | 6.39 | 6.46 | 6.28 | 6.44 | 6.44 | qfq | 11,713,779 | 74,791,826 | -1.08% |
| 2025-10-10 | 6.45 | 6.55 | 6.43 | 6.51 | 6.51 | qfq | 11,487,430 | 74,833,026 | 0.31% |
| 2025-10-09 | 6.41 | 6.52 | 6.39 | 6.49 | 6.49 | qfq | 13,115,486 | 84,777,253 | 1.41% |
| 2025-09-30 | 6.39 | 6.41 | 6.37 | 6.40 | 6.40 | qfq | 6,554,270 | 41,852,505 | 0.16% |
| 2025-09-29 | 6.36 | 6.41 | 6.28 | 6.39 | 6.39 | qfq | 10,387,774 | 66,110,910 | 0.79% |
| 2025-09-26 | 6.28 | 6.37 | 6.25 | 6.34 | 6.34 | qfq | 8,732,228 | 55,239,812 | 0.79% |
| 2025-09-25 | 6.42 | 6.43 | 6.28 | 6.29 | 6.29 | qfq | 13,971,970 | 88,451,501 | -2.02% |
| 2025-09-24 | 6.37 | 6.46 | 6.35 | 6.42 | 6.42 | qfq | 8,795,431 | 56,490,840 | 0.47% |
| 2025-09-23 | 6.47 | 6.51 | 6.26 | 6.39 | 6.39 | qfq | 13,311,138 | 84,503,589 | -0.78% |
| 2025-09-22 | 6.47 | 6.49 | 6.39 | 6.44 | 6.44 | qfq | 8,801,610 | 56,474,269 | -0.46% |
| 2025-09-19 | 6.54 | 6.58 | 6.43 | 6.47 | 6.47 | qfq | 10,667,416 | 69,164,241 | -1.07% |
| 2025-09-18 | 6.65 | 6.73 | 6.40 | 6.54 | 6.54 | qfq | 14,870,384 | 98,422,667 | -1.51% |
| 2025-09-17 | 6.70 | 6.75 | 6.64 | 6.64 | 6.64 | qfq | 11,033,287 | 73,711,893 | -0.90% |
| 2025-09-16 | 6.68 | 6.73 | 6.65 | 6.70 | 6.70 | qfq | 9,149,750 | 61,179,345 | -0.30% |
| 2025-09-15 | 6.68 | 6.73 | 6.62 | 6.72 | 6.72 | qfq | 11,306,196 | 75,556,773 | 0.60% |
| 2025-09-12 | 6.78 | 6.80 | 6.66 | 6.68 | 6.68 | qfq | 15,824,974 | 106,176,320 | -1.91% |
| 2025-09-11 | 6.71 | 6.87 | 6.63 | 6.81 | 6.81 | qfq | 17,601,932 | 118,519,521 | 1.19% |
| 2025-09-10 | 6.64 | 6.73 | 6.64 | 6.73 | 6.73 | qfq | 8,844,024 | 59,171,324 | 1.36% |
| 2025-09-09 | 6.74 | 6.78 | 6.63 | 6.64 | 6.64 | qfq | 8,936,000 | 59,686,088 | -1.92% |
| 2025-09-08 | 6.67 | 6.77 | 6.66 | 6.77 | 6.77 | qfq | 11,040,063 | 74,405,679 | 1.35% |
| 2025-09-05 | 6.63 | 6.68 | 6.58 | 6.68 | 6.68 | qfq | 14,128,591 | 93,542,269 | 1.21% |
| 2025-09-04 | 6.71 | 6.76 | 6.56 | 6.60 | 6.60 | qfq | 15,661,445 | 104,594,536 | -1.49% |
| 2025-09-03 | 6.88 | 6.95 | 6.68 | 6.70 | 6.70 | qfq | 13,090,347 | 89,165,648 | -2.33% |
| 2025-09-02 | 6.95 | 6.99 | 6.78 | 6.86 | 6.86 | qfq | 13,374,665 | 91,713,994 | -1.15% |
| 2025-09-01 | 6.93 | 7.01 | 6.83 | 6.94 | 6.94 | qfq | 14,696,593 | 101,951,116 | 1.02% |
| 2025-08-29 | 6.89 | 6.97 | 6.85 | 6.87 | 6.87 | qfq | 11,326,623 | 78,249,307 | -0.72% |
| 2025-08-28 | 6.88 | 6.95 | 6.72 | 6.92 | 6.92 | qfq | 20,785,653 | 142,290,946 | 0.58% |
| 2025-08-27 | 7.06 | 7.08 | 6.87 | 6.88 | 6.88 | qfq | 22,336,577 | 156,037,116 | -2.41% |
| 2025-08-26 | 7.03 | 7.12 | 7.01 | 7.05 | 7.05 | qfq | 18,160,110 | 128,239,466 | 0.00% |
| 2025-08-25 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | qfq | 23,680,618 | 166,716,643 | 0.14% |
| 2025-08-22 | 7.16 | 7.16 | 6.98 | 7.04 | 7.04 | qfq | 32,380,100 | 227,749,338 | -1.95% |
| 2025-08-21 | 7.06 | 7.25 | 7.01 | 7.18 | 7.18 | qfq | 37,509,287 | 267,396,549 | 1.41% |
| 2025-08-20 | 6.92 | 7.20 | 6.88 | 7.08 | 7.08 | qfq | 35,232,847 | 248,401,009 | 2.31% |
| 2025-08-19 | 6.92 | 6.97 | 6.89 | 6.92 | 6.92 | qfq | 13,266,989 | 91,907,109 | 0.14% |
| 2025-08-18 | 7.00 | 7.02 | 6.87 | 6.91 | 6.91 | qfq | 24,849,535 | 172,163,890 | -0.58% |
| 2025-08-15 | 6.81 | 6.97 | 6.81 | 6.95 | 6.95 | qfq | 14,248,294 | 98,527,951 | 1.61% |
| 2025-08-14 | 6.93 | 6.95 | 6.83 | 6.84 | 6.84 | qfq | 13,493,458 | 92,741,788 | -1.16% |
| 2025-08-13 | 6.96 | 7.04 | 6.89 | 6.92 | 6.92 | qfq | 15,367,126 | 106,617,949 | -0.57% |
| 2025-08-12 | 7.00 | 7.05 | 6.95 | 6.96 | 6.96 | qfq | 14,840,865 | 103,722,551 | -0.71% |
| 2025-08-11 | 6.95 | 7.09 | 6.93 | 7.01 | 7.01 | qfq | 16,781,815 | 117,869,271 | 0.86% |
| 2025-08-08 | 6.93 | 7.03 | 6.92 | 6.95 | 6.95 | qfq | 9,651,725 | 67,195,779 | -0.14% |
| 2025-08-07 | 7.00 | 7.01 | 6.93 | 6.96 | 6.96 | qfq | 12,644,381 | 88,027,109 | -1.00% |
| 2025-08-06 | 6.91 | 7.06 | 6.89 | 7.03 | 7.03 | qfq | 18,509,867 | 129,604,718 | 1.74% |
| 2025-08-05 | 6.87 | 6.94 | 6.87 | 6.91 | 6.91 | qfq | 13,273,876 | 91,552,220 | 0.58% |
| 2025-08-04 | 6.82 | 6.88 | 6.71 | 6.87 | 6.87 | qfq | 13,776,339 | 94,012,813 | -0.29% |
| 2025-08-01 | 6.89 | 6.92 | 6.85 | 6.89 | 6.89 | qfq | 10,733,590 | 73,870,863 | 0.00% |
| 2025-07-31 | 7.05 | 7.07 | 6.87 | 6.89 | 6.89 | qfq | 22,650,376 | 157,776,715 | -2.96% |
| 2025-07-30 | 7.05 | 7.21 | 7.05 | 7.10 | 7.10 | qfq | 25,190,990 | 179,371,384 | 0.57% |
| 2025-07-29 | 7.05 | 7.06 | 6.93 | 7.06 | 7.06 | qfq | 11,981,032 | 83,869,548 | 0.14% |
| 2025-07-28 | 7.07 | 7.13 | 7.00 | 7.05 | 7.05 | qfq | 16,465,060 | 116,092,594 | -0.70% |
| 2025-07-25 | 7.16 | 7.20 | 7.07 | 7.10 | 7.10 | qfq | 17,135,790 | 121,955,483 | -0.70% |
| 2025-07-24 | 7.13 | 7.18 | 7.11 | 7.15 | 7.15 | qfq | 18,158,239 | 129,560,525 | -0.14% |
| 2025-07-23 | 7.18 | 7.29 | 7.11 | 7.16 | 7.16 | qfq | 34,473,694 | 247,932,687 | -0.83% |
| 2025-07-22 | 6.98 | 7.27 | 6.92 | 7.22 | 7.22 | qfq | 42,332,156 | 301,768,799 | 4.03% |
| 2025-07-21 | 6.88 | 6.98 | 6.86 | 6.94 | 6.94 | qfq | 20,768,291 | 143,767,488 | 1.76% |
| 2025-07-18 | 6.80 | 6.82 | 6.73 | 6.82 | 6.82 | qfq | 16,061,972 | 108,715,189 | 0.59% |
| 2025-07-17 | 6.79 | 6.82 | 6.73 | 6.78 | 6.78 | qfq | 15,652,933 | 105,934,792 | -0.29% |
| 2025-07-16 | 6.81 | 6.87 | 6.76 | 6.80 | 6.80 | qfq | 13,220,610 | 89,987,343 | -0.15% |
| 2025-07-15 | 6.90 | 6.91 | 6.75 | 6.81 | 6.81 | qfq | 19,130,375 | 130,165,224 | -1.59% |
| 2025-07-14 | 6.99 | 7.02 | 6.90 | 6.92 | 6.92 | qfq | 17,648,850 | 122,641,446 | -0.72% |
| 2025-07-11 | 6.98 | 7.02 | 6.88 | 6.97 | 6.97 | qfq | 24,787,316 | 172,378,094 | -0.43% |
| 2025-07-10 | 6.86 | 7.02 | 6.86 | 7.00 | 7.00 | qfq | 41,255,433 | 287,275,594 | 2.19% |
| 2025-07-09 | 6.74 | 6.99 | 6.74 | 6.85 | 6.85 | qfq | 31,675,827 | 218,065,948 | 1.18% |
| 2025-07-08 | 6.70 | 6.78 | 6.66 | 6.77 | 6.77 | qfq | 19,349,971 | 130,110,233 | 0.74% |
| 2025-07-07 | 6.63 | 6.72 | 6.56 | 6.72 | 6.72 | qfq | 15,136,440 | 101,079,914 | 1.36% |
| 2025-07-04 | 6.74 | 6.76 | 6.63 | 6.63 | 6.63 | qfq | 22,671,472 | 151,201,324 | -1.92% |
| 2025-07-03 | 6.91 | 6.94 | 6.75 | 6.76 | 6.76 | qfq | 34,494,466 | 234,915,255 | -2.03% |
| 2025-07-02 | 6.92 | 7.16 | 6.80 | 6.90 | 6.90 | qfq | 70,599,340 | 490,385,337 | 2.68% |
| 2025-07-01 | 6.56 | 6.74 | 6.53 | 6.72 | 6.72 | qfq | 26,970,583 | 179,748,947 | 2.44% |
| 2025-06-30 | 6.54 | 6.57 | 6.51 | 6.56 | 6.56 | qfq | 19,283,754 | 126,061,400 | 0.46% |
| 2025-06-27 | 6.61 | 6.64 | 6.52 | 6.53 | 6.53 | qfq | 22,717,801 | 149,119,309 | -1.66% |
| 2025-06-26 | 6.55 | 6.70 | 6.55 | 6.64 | 6.64 | qfq | 30,048,386 | 199,801,806 | 0.91% |
| 2025-06-25 | 6.50 | 6.65 | 6.46 | 6.58 | 6.58 | qfq | 28,333,687 | 185,579,415 | 0.92% |
| 2025-06-24 | 6.50 | 6.59 | 6.38 | 6.52 | 6.52 | qfq | 51,430,924 | 335,064,671 | -4.68% |
| 2025-06-23 | 6.80 | 6.88 | 6.66 | 6.84 | 6.84 | qfq | 42,614,343 | 289,056,289 | 3.01% |
| 2025-06-20 | 6.88 | 6.88 | 6.63 | 6.64 | 6.64 | qfq | 35,893,667 | 240,900,775 | -3.49% |
| 2025-06-19 | 6.72 | 7.00 | 6.58 | 6.88 | 6.88 | qfq | 59,522,978 | 404,261,170 | 1.47% |
| 2025-06-18 | 6.97 | 7.03 | 6.75 | 6.78 | 6.78 | qfq | 35,399,011 | 242,403,611 | -1.88% |
| 2025-06-17 | 6.77 | 6.93 | 6.67 | 6.91 | 6.91 | qfq | 43,937,943 | 299,145,258 | 0.58% |
| 2025-06-16 | 6.97 | 7.05 | 6.80 | 6.87 | 6.87 | qfq | 53,998,917 | 374,129,760 | -0.29% |
| 2025-06-13 | 6.81 | 6.98 | 6.77 | 6.89 | 6.89 | qfq | 69,585,480 | 479,222,768 | 3.61% |
| 2025-06-12 | 6.59 | 6.68 | 6.58 | 6.65 | 6.65 | qfq | 20,936,060 | 138,757,011 | 0.30% |
| 2025-06-11 | 6.55 | 6.69 | 6.53 | 6.63 | 6.63 | qfq | 27,815,620 | 184,072,505 | 2.16% |
| 2025-06-10 | 6.52 | 6.68 | 6.43 | 6.49 | 6.49 | qfq | 28,946,941 | 189,864,688 | -0.92% |
| 2025-06-09 | 6.56 | 6.60 | 6.50 | 6.55 | 6.55 | qfq | 21,478,391 | 140,403,076 | 0.31% |
| 2025-06-06 | 6.55 | 6.60 | 6.51 | 6.53 | 6.53 | qfq | 21,797,090 | 142,587,845 | -0.46% |
| 2025-06-05 | 6.51 | 6.70 | 6.47 | 6.56 | 6.56 | qfq | 46,943,211 | 309,632,177 | 0.61% |
| 2025-06-04 | 6.29 | 6.58 | 6.29 | 6.52 | 6.52 | qfq | 51,116,580 | 331,503,998 | 3.66% |
| 2025-06-03 | 6.26 | 6.32 | 6.23 | 6.29 | 6.29 | qfq | 15,681,562 | 98,397,641 | -0.32% |
| 2025-05-30 | 6.26 | 6.36 | 6.19 | 6.31 | 6.31 | qfq | 28,019,011 | 176,487,148 | 0.48% |
| 2025-05-29 | 6.24 | 6.33 | 6.19 | 6.28 | 6.28 | qfq | 20,559,830 | 129,110,745 | 0.32% |
| 2025-05-28 | 6.16 | 6.33 | 6.16 | 6.26 | 6.26 | qfq | 21,408,988 | 133,988,750 | 1.46% |
| 2025-05-27 | 6.19 | 6.22 | 6.12 | 6.17 | 6.17 | qfq | 13,185,129 | 81,228,399 | -0.96% |
| 2025-05-26 | 6.11 | 6.24 | 6.11 | 6.23 | 6.23 | qfq | 14,771,220 | 91,359,868 | 2.13% |
| 2025-05-23 | 6.16 | 6.26 | 6.08 | 6.10 | 6.10 | qfq | 15,725,960 | 96,980,673 | -1.45% |
| 2025-05-22 | 6.30 | 6.32 | 6.18 | 6.19 | 6.19 | qfq | 15,501,956 | 96,738,473 | -1.90% |
| 2025-05-21 | 6.32 | 6.36 | 6.28 | 6.31 | 6.31 | qfq | 15,047,298 | 94,895,469 | -0.94% |
| 2025-05-20 | 6.26 | 6.45 | 6.25 | 6.37 | 6.37 | qfq | 25,541,058 | 162,336,383 | 1.59% |
| 2025-05-19 | 6.16 | 6.27 | 6.14 | 6.27 | 6.27 | qfq | 13,434,950 | 83,546,131 | 1.46% |
| 2025-05-16 | 6.18 | 6.29 | 6.16 | 6.18 | 6.18 | qfq | 14,604,396 | 90,967,430 | -0.16% |
| 2025-05-15 | 6.29 | 6.30 | 6.17 | 6.19 | 6.19 | qfq | 14,820,800 | 92,215,285 | -1.75% |
| 2025-05-14 | 6.30 | 6.33 | 6.24 | 6.30 | 6.30 | qfq | 16,588,860 | 104,180,152 | 0.00% |
| 2025-05-13 | 6.42 | 6.45 | 6.29 | 6.30 | 6.30 | qfq | 17,155,889 | 109,008,426 | -0.63% |
| 2025-05-12 | 6.30 | 6.43 | 6.30 | 6.34 | 6.34 | qfq | 21,912,440 | 138,934,420 | 1.28% |
| 2025-05-09 | 6.36 | 6.39 | 6.23 | 6.26 | 6.26 | qfq | 17,396,479 | 109,245,280 | -1.73% |
| 2025-05-08 | 6.32 | 6.40 | 6.30 | 6.37 | 6.37 | qfq | 25,873,937 | 164,434,910 | 0.31% |
| 2025-05-07 | 6.24 | 6.37 | 6.18 | 6.35 | 6.35 | qfq | 38,190,014 | 240,121,907 | 2.75% |
| 2025-05-06 | 6.01 | 6.18 | 5.96 | 6.18 | 6.18 | qfq | 29,512,160 | 180,413,813 | 3.52% |
| 2025-04-30 | 6.00 | 6.02 | 5.95 | 5.97 | 5.97 | qfq | 16,448,582 | 98,343,776 | -0.33% |
| 2025-04-29 | 6.01 | 6.06 | 5.95 | 5.99 | 5.99 | qfq | 14,460,530 | 86,927,997 | -0.17% |
| 2025-04-28 | 6.10 | 6.12 | 5.99 | 6.00 | 6.00 | qfq | 16,001,550 | 96,298,701 | -1.32% |
| 2025-04-25 | 6.07 | 6.12 | 6.03 | 6.08 | 6.08 | qfq | 17,819,208 | 108,241,614 | 0.33% |
| 2025-04-24 | 6.24 | 6.24 | 5.98 | 6.06 | 6.06 | qfq | 53,364,700 | 324,516,793 | -4.42% |
| 2025-04-23 | 6.32 | 6.42 | 6.27 | 6.34 | 6.34 | qfq | 36,933,961 | 234,191,707 | 1.12% |
| 2025-04-22 | 6.28 | 6.39 | 6.23 | 6.27 | 6.27 | qfq | 19,609,590 | 123,261,308 | -0.79% |
| 2025-04-21 | 6.18 | 6.34 | 6.12 | 6.32 | 6.32 | qfq | 29,674,990 | 185,650,512 | 0.96% |
| 2025-04-18 | 6.11 | 6.32 | 6.09 | 6.26 | 6.26 | qfq | 38,479,068 | 240,089,286 | 2.45% |
| 2025-04-17 | 6.07 | 6.24 | 6.06 | 6.11 | 6.11 | qfq | 19,541,990 | 120,528,243 | 0.00% |
| 2025-04-16 | 6.26 | 6.29 | 6.03 | 6.11 | 6.11 | qfq | 31,899,101 | 195,726,558 | -2.71% |
| 2025-04-15 | 6.33 | 6.44 | 6.24 | 6.28 | 6.28 | qfq | 32,184,260 | 203,381,572 | -0.48% |
| 2025-04-14 | 6.13 | 6.42 | 6.13 | 6.31 | 6.31 | qfq | 38,505,232 | 242,037,602 | 3.78% |
| 2025-04-11 | 6.11 | 6.20 | 6.08 | 6.08 | 6.08 | qfq | 32,297,769 | 198,167,620 | -1.62% |
| 2025-04-10 | 6.23 | 6.33 | 6.15 | 6.18 | 6.18 | qfq | 41,080,797 | 256,471,365 | 1.31% |
| 2025-04-09 | 5.84 | 6.17 | 5.53 | 6.10 | 6.10 | qfq | 51,260,130 | 303,789,562 | 1.67% |
| 2025-04-08 | 6.00 | 6.16 | 5.71 | 6.00 | 6.00 | qfq | 59,761,295 | 355,989,606 | -2.44% |
| 2025-04-07 | 6.28 | 6.38 | 6.15 | 6.15 | 6.15 | qfq | 30,766,250 | 190,361,847 | -9.96% |
| 2025-04-03 | 6.82 | 7.06 | 6.80 | 6.83 | 6.83 | qfq | 46,094,953 | 318,146,107 | -1.30% |
| 2025-04-02 | 6.89 | 6.94 | 6.82 | 6.92 | 6.92 | qfq | 49,710,876 | 342,176,291 | -0.29% |
| 2025-04-01 | 7.08 | 7.32 | 6.91 | 6.94 | 6.94 | qfq | 102,017,708 | 720,884,952 | -4.80% |
| 2025-03-31 | 7.70 | 7.78 | 7.29 | 7.29 | 7.29 | qfq | 64,653,999 | 478,517,869 | -10.00% |
| 2025-03-28 | 7.61 | 8.50 | 7.51 | 8.10 | 8.10 | qfq | 165,009,062 | 1,356,722,503 | 4.79% |
| 2025-03-27 | 8.10 | 8.25 | 7.49 | 7.73 | 7.73 | qfq | 108,873,967 | 848,003,291 | -4.21% |
| 2025-03-26 | 8.00 | 8.35 | 7.77 | 8.07 | 8.07 | qfq | 126,943,268 | 1,019,914,539 | -2.77% |
| 2025-03-25 | 8.27 | 8.98 | 7.99 | 8.30 | 8.30 | qfq | 145,243,211 | 1,221,334,950 | -5.47% |
| 2025-03-24 | 8.77 | 9.12 | 8.37 | 8.78 | 8.78 | qfq | 207,676,040 | 1,851,118,124 | 5.91% |
| 2025-03-21 | 7.63 | 8.29 | 7.61 | 8.29 | 8.29 | qfq | 136,152,965 | 1,103,134,887 | 9.95% |
| 2025-03-20 | 7.28 | 7.65 | 7.17 | 7.54 | 7.54 | qfq | 65,942,824 | 487,823,163 | 3.43% |
| 2025-03-19 | 7.10 | 7.49 | 7.03 | 7.29 | 7.29 | qfq | 51,765,128 | 377,183,928 | 1.96% |
| 2025-03-18 | 7.10 | 7.20 | 7.00 | 7.15 | 7.15 | qfq | 35,534,108 | 251,991,287 | 0.00% |
| 2025-03-17 | 7.08 | 7.36 | 7.07 | 7.15 | 7.15 | qfq | 47,702,913 | 343,562,522 | 2.88% |
| 2025-03-14 | 6.93 | 7.23 | 6.93 | 6.95 | 6.95 | qfq | 54,213,612 | 380,327,585 | 1.91% |
| 2025-03-13 | 6.69 | 6.91 | 6.58 | 6.82 | 6.82 | qfq | 40,860,278 | 275,713,266 | 2.56% |
| 2025-03-12 | 6.69 | 6.70 | 6.63 | 6.65 | 6.65 | qfq | 18,445,051 | 122,874,406 | -0.60% |
| 2025-03-11 | 6.69 | 6.71 | 6.60 | 6.69 | 6.69 | qfq | 18,970,958 | 126,158,952 | -0.89% |
| 2025-03-10 | 6.85 | 6.85 | 6.69 | 6.75 | 6.75 | qfq | 29,526,633 | 199,042,391 | -1.46% |
| 2025-03-07 | 6.56 | 6.88 | 6.56 | 6.85 | 6.85 | qfq | 52,012,907 | 352,606,214 | 4.10% |
| 2025-03-06 | 6.56 | 6.62 | 6.47 | 6.58 | 6.58 | qfq | 26,577,138 | 174,170,137 | 0.15% |
| 2025-03-05 | 6.66 | 6.68 | 6.53 | 6.57 | 6.57 | qfq | 22,596,231 | 148,794,557 | -1.79% |
| 2025-03-04 | 6.60 | 6.69 | 6.52 | 6.69 | 6.69 | qfq | 26,755,044 | 176,837,767 | 0.90% |
| 2025-03-03 | 6.66 | 6.91 | 6.56 | 6.63 | 6.63 | qfq | 38,936,422 | 261,425,897 | -0.45% |
| 2025-02-28 | 6.55 | 6.82 | 6.55 | 6.66 | 6.66 | qfq | 52,693,073 | 353,586,456 | 0.76% |
| 2025-02-27 | 6.37 | 6.72 | 6.27 | 6.61 | 6.61 | qfq | 54,655,176 | 357,605,717 | 3.77% |
| 2025-02-26 | 6.33 | 6.39 | 6.30 | 6.37 | 6.37 | qfq | 11,257,108 | 71,595,107 | 1.11% |
| 2025-02-25 | 6.34 | 6.38 | 6.29 | 6.30 | 6.30 | qfq | 12,454,730 | 78,844,659 | -1.25% |
| 2025-02-24 | 6.44 | 6.48 | 6.33 | 6.38 | 6.38 | qfq | 18,585,686 | 119,093,312 | -0.93% |
| 2025-02-21 | 6.41 | 6.55 | 6.38 | 6.44 | 6.44 | qfq | 24,269,365 | 156,416,658 | 0.31% |
| 2025-02-20 | 6.24 | 6.46 | 6.24 | 6.42 | 6.42 | qfq | 23,396,267 | 148,462,777 | 2.39% |
| 2025-02-19 | 6.19 | 6.33 | 6.17 | 6.27 | 6.27 | qfq | 14,858,207 | 92,641,315 | 1.29% |
| 2025-02-18 | 6.42 | 6.42 | 6.16 | 6.19 | 6.19 | qfq | 17,821,600 | 112,182,681 | -3.58% |
| 2025-02-17 | 6.34 | 6.46 | 6.32 | 6.42 | 6.42 | qfq | 15,304,090 | 97,773,082 | 1.10% |
| 2025-02-14 | 6.45 | 6.47 | 6.31 | 6.35 | 6.35 | qfq | 20,603,321 | 131,302,704 | -1.70% |
| 2025-02-13 | 6.48 | 6.60 | 6.42 | 6.46 | 6.46 | qfq | 23,690,239 | 154,027,615 | -0.77% |
| 2025-02-12 | 6.45 | 6.54 | 6.41 | 6.51 | 6.51 | qfq | 21,715,137 | 140,713,135 | 0.31% |
| 2025-02-11 | 6.39 | 6.52 | 6.37 | 6.49 | 6.49 | qfq | 26,377,623 | 169,871,403 | 1.09% |
| 2025-02-10 | 6.37 | 6.44 | 6.35 | 6.42 | 6.42 | qfq | 21,827,998 | 139,498,277 | 0.78% |
| 2025-02-07 | 6.34 | 6.47 | 6.29 | 6.37 | 6.37 | qfq | 31,686,931 | 202,322,447 | -0.16% |
| 2025-02-06 | 6.18 | 6.42 | 6.15 | 6.38 | 6.38 | qfq | 28,394,821 | 178,251,691 | 2.90% |
| 2025-02-05 | 6.32 | 6.33 | 6.12 | 6.20 | 6.20 | qfq | 23,025,798 | 142,579,717 | -1.27% |
| 2025-01-27 | 6.46 | 6.51 | 6.26 | 6.28 | 6.28 | qfq | 25,089,100 | 159,705,480 | -3.68% |
| 2025-01-24 | 6.35 | 6.59 | 6.29 | 6.52 | 6.52 | qfq | 32,244,495 | 208,200,523 | 2.19% |
| 2025-01-23 | 6.61 | 6.72 | 6.37 | 6.38 | 6.38 | qfq | 42,828,730 | 280,650,394 | -3.19% |
| 2025-01-22 | 6.48 | 6.68 | 6.43 | 6.59 | 6.59 | qfq | 38,664,780 | 254,484,553 | 1.07% |
| 2025-01-21 | 6.49 | 6.68 | 6.38 | 6.52 | 6.52 | qfq | 44,509,707 | 289,513,963 | 1.88% |
| 2025-01-20 | 6.38 | 6.49 | 6.32 | 6.40 | 6.40 | qfq | 34,421,294 | 220,240,482 | 1.43% |
| 2025-01-17 | 6.36 | 6.36 | 6.16 | 6.31 | 6.31 | qfq | 33,613,116 | 210,274,940 | -1.41% |
| 2025-01-16 | 6.31 | 6.56 | 6.30 | 6.40 | 6.40 | qfq | 43,933,679 | 282,099,510 | 1.91% |
| 2025-01-15 | 6.50 | 6.50 | 6.24 | 6.28 | 6.28 | qfq | 49,664,236 | 314,278,524 | -4.27% |
| 2025-01-14 | 6.34 | 6.58 | 6.31 | 6.56 | 6.56 | qfq | 56,920,953 | 369,637,414 | 3.96% |
| 2025-01-13 | 6.44 | 6.57 | 6.24 | 6.31 | 6.31 | qfq | 54,413,762 | 346,478,193 | -3.66% |
| 2025-01-10 | 7.24 | 7.36 | 6.51 | 6.55 | 6.55 | qfq | 92,252,465 | 640,168,302 | -7.22% |
| 2025-01-09 | 7.40 | 7.72 | 7.00 | 7.06 | 7.06 | qfq | 105,214,523 | 768,112,218 | -7.47% |
| 2025-01-08 | 7.87 | 8.15 | 7.53 | 7.63 | 7.63 | qfq | 101,907,935 | 800,485,406 | -1.29% |
| 2025-01-07 | 7.50 | 8.20 | 7.39 | 7.73 | 7.73 | qfq | 101,570,517 | 793,381,218 | 1.71% |
| 2025-01-06 | 7.55 | 7.90 | 7.20 | 7.60 | 7.60 | qfq | 119,735,159 | 899,763,136 | 1.60% |
| 2025-01-03 | 6.60 | 7.48 | 6.46 | 7.48 | 7.48 | qfq | 87,010,946 | 626,452,399 | 10.00% |
| 2025-01-02 | 6.94 | 7.15 | 6.62 | 6.80 | 6.80 | qfq | 69,731,421 | 480,901,077 | -1.45% |
| 2024-12-31 | 6.61 | 7.18 | 6.56 | 6.90 | 6.90 | qfq | 82,129,290 | 566,651,055 | 5.67% |
| 2024-12-30 | 6.83 | 6.90 | 6.48 | 6.53 | 6.53 | qfq | 46,560,644 | 308,340,049 | -1.80% |
| 2024-12-27 | 6.54 | 6.75 | 6.50 | 6.65 | 6.65 | qfq | 51,950,134 | 343,832,399 | 1.37% |
| 2024-12-26 | 6.31 | 6.68 | 6.28 | 6.56 | 6.56 | qfq | 45,092,788 | 294,872,956 | 2.82% |
| 2024-12-25 | 6.28 | 6.48 | 6.10 | 6.38 | 6.38 | qfq | 41,542,654 | 262,120,680 | 1.43% |
| 2024-12-24 | 6.00 | 6.33 | 5.98 | 6.29 | 6.29 | qfq | 45,476,467 | 283,467,295 | 2.78% |
| 2024-12-23 | 6.06 | 6.42 | 5.84 | 6.12 | 6.12 | qfq | 39,820,947 | 241,468,707 | 0.99% |
| 2024-12-20 | 6.11 | 6.13 | 6.01 | 6.06 | 6.06 | qfq | 11,182,837 | 68,018,582 | -0.66% |
| 2024-12-19 | 6.07 | 6.13 | 6.02 | 6.10 | 6.10 | qfq | 12,425,340 | 75,540,657 | -0.49% |
| 2024-12-18 | 6.15 | 6.22 | 6.05 | 6.13 | 6.13 | qfq | 12,075,405 | 74,271,190 | 0.82% |
| 2024-12-17 | 6.33 | 6.33 | 6.06 | 6.08 | 6.08 | qfq | 18,540,027 | 114,222,562 | -4.25% |
| 2024-12-16 | 6.39 | 6.50 | 6.31 | 6.35 | 6.35 | qfq | 13,374,090 | 85,397,052 | 0.00% |
| 2024-12-13 | 6.45 | 6.46 | 6.33 | 6.35 | 6.35 | qfq | 15,539,370 | 99,233,264 | -1.70% |
| 2024-12-12 | 6.45 | 6.50 | 6.36 | 6.46 | 6.46 | qfq | 17,183,478 | 110,383,518 | 0.16% |
| 2024-12-11 | 6.35 | 6.46 | 6.33 | 6.45 | 6.45 | qfq | 20,879,249 | 134,044,606 | 1.26% |
| 2024-12-10 | 6.35 | 6.50 | 6.24 | 6.37 | 6.37 | qfq | 35,544,137 | 225,510,897 | 2.08% |
| 2024-12-09 | 6.40 | 6.42 | 6.16 | 6.24 | 6.24 | qfq | 28,070,761 | 176,051,554 | -2.19% |
| 2024-12-06 | 6.32 | 6.48 | 6.27 | 6.38 | 6.38 | qfq | 35,259,871 | 224,521,915 | 2.24% |
| 2024-12-05 | 6.21 | 6.27 | 6.17 | 6.24 | 6.24 | qfq | 11,368,290 | 70,678,729 | 0.81% |
| 2024-12-04 | 6.23 | 6.28 | 6.14 | 6.19 | 6.19 | qfq | 11,403,556 | 70,685,964 | -0.80% |
| 2024-12-03 | 6.29 | 6.30 | 6.18 | 6.24 | 6.24 | qfq | 13,646,430 | 84,922,788 | -0.64% |
| 2024-12-02 | 6.16 | 6.33 | 6.16 | 6.28 | 6.28 | qfq | 17,807,391 | 111,296,517 | 1.78% |
| 2024-11-29 | 6.11 | 6.18 | 6.09 | 6.17 | 6.17 | qfq | 14,780,027 | 90,842,909 | 1.15% |
| 2024-11-28 | 6.11 | 6.23 | 6.09 | 6.10 | 6.10 | qfq | 13,612,496 | 83,512,255 | 0.16% |
| 2024-11-27 | 6.06 | 6.10 | 5.90 | 6.09 | 6.09 | qfq | 13,359,285 | 80,057,101 | 1.00% |
| 2024-11-26 | 5.95 | 6.19 | 5.92 | 6.03 | 6.03 | qfq | 17,191,255 | 104,355,586 | 1.52% |
| 2024-11-25 | 5.91 | 5.97 | 5.84 | 5.94 | 5.94 | qfq | 9,985,220 | 58,959,890 | 0.51% |
| 2024-11-22 | 6.12 | 6.16 | 5.89 | 5.91 | 5.91 | qfq | 11,008,222 | 66,517,152 | -2.96% |
| 2024-11-21 | 6.11 | 6.14 | 6.02 | 6.09 | 6.09 | qfq | 9,654,379 | 58,790,545 | -0.16% |
| 2024-11-20 | 5.94 | 6.10 | 5.93 | 6.10 | 6.10 | qfq | 13,001,677 | 78,459,290 | 2.18% |
| 2024-11-19 | 5.97 | 5.99 | 5.81 | 5.97 | 5.97 | qfq | 11,316,960 | 66,894,766 | 1.19% |
| 2024-11-18 | 6.03 | 6.05 | 5.85 | 5.90 | 5.90 | qfq | 14,775,398 | 87,860,633 | -1.34% |
| 2024-11-15 | 6.08 | 6.18 | 5.95 | 5.98 | 5.98 | qfq | 18,022,506 | 109,306,621 | -1.97% |
| 2024-11-14 | 6.15 | 6.35 | 6.10 | 6.10 | 6.10 | qfq | 27,700,638 | 171,747,850 | -0.33% |
| 2024-11-13 | 6.10 | 6.18 | 5.99 | 6.12 | 6.12 | qfq | 15,761,828 | 95,897,197 | 0.00% |
| 2024-11-12 | 6.18 | 6.21 | 6.07 | 6.12 | 6.12 | qfq | 17,856,351 | 109,620,198 | -1.29% |
| 2024-11-11 | 6.06 | 6.36 | 6.05 | 6.20 | 6.20 | qfq | 35,973,346 | 224,033,886 | 3.68% |
| 2024-11-08 | 6.11 | 6.15 | 5.95 | 5.98 | 5.98 | qfq | 21,752,657 | 131,486,126 | -2.13% |
| 2024-11-07 | 6.04 | 6.15 | 6.02 | 6.11 | 6.11 | qfq | 26,619,328 | 162,145,820 | 2.52% |
| 2024-11-06 | 5.89 | 6.05 | 5.82 | 5.96 | 5.96 | qfq | 22,938,843 | 135,968,304 | 1.36% |
| 2024-11-05 | 5.73 | 5.92 | 5.69 | 5.88 | 5.88 | qfq | 21,704,248 | 126,483,304 | 2.62% |
| 2024-11-04 | 5.60 | 5.73 | 5.58 | 5.73 | 5.73 | qfq | 12,892,724 | 73,306,453 | 2.32% |
| 2024-11-01 | 5.70 | 5.73 | 5.58 | 5.60 | 5.60 | qfq | 20,048,569 | 113,143,191 | -1.75% |
| 2024-10-31 | 5.75 | 5.78 | 5.65 | 5.70 | 5.70 | qfq | 22,924,706 | 131,140,094 | -1.04% |
| 2024-10-30 | 5.72 | 5.81 | 5.68 | 5.76 | 5.76 | qfq | 12,812,116 | 73,580,450 | 0.35% |
| 2024-10-29 | 5.92 | 5.94 | 5.70 | 5.74 | 5.74 | qfq | 18,270,694 | 106,292,129 | -2.71% |
| 2024-10-28 | 5.80 | 5.92 | 5.80 | 5.90 | 5.90 | qfq | 25,797,604 | 151,572,794 | 1.90% |
| 2024-10-25 | 5.67 | 5.79 | 5.65 | 5.79 | 5.79 | qfq | 15,631,971 | 89,466,056 | 2.48% |
| 2024-10-24 | 5.69 | 5.70 | 5.63 | 5.65 | 5.65 | qfq | 10,660,520 | 60,323,839 | -0.88% |
| 2024-10-23 | 5.74 | 5.83 | 5.68 | 5.70 | 5.70 | qfq | 17,080,725 | 98,166,818 | -0.52% |
| 2024-10-22 | 5.63 | 5.73 | 5.63 | 5.73 | 5.73 | qfq | 10,222,538 | 58,145,596 | 1.78% |
| 2024-10-21 | 5.73 | 5.75 | 5.58 | 5.63 | 5.63 | qfq | 15,633,402 | 88,511,137 | -1.05% |
| 2024-10-18 | 5.66 | 5.74 | 5.60 | 5.69 | 5.69 | qfq | 14,651,124 | 83,342,288 | 0.53% |
| 2024-10-17 | 5.76 | 5.84 | 5.66 | 5.66 | 5.66 | qfq | 9,778,267 | 56,148,642 | -1.22% |
| 2024-10-16 | 5.80 | 5.85 | 5.68 | 5.73 | 5.73 | qfq | 10,355,436 | 59,669,173 | -2.05% |
| 2024-10-15 | 5.93 | 5.96 | 5.83 | 5.85 | 5.85 | qfq | 9,999,402 | 58,759,946 | -1.35% |
| 2024-10-14 | 5.90 | 5.98 | 5.81 | 5.93 | 5.93 | qfq | 9,230,227 | 54,464,537 | 1.02% |
| 2024-10-11 | 5.97 | 5.97 | 5.80 | 5.87 | 5.87 | qfq | 9,318,028 | 54,862,550 | -1.68% |
| 2024-10-10 | 5.95 | 6.10 | 5.85 | 5.97 | 5.97 | qfq | 13,406,595 | 80,272,825 | 1.70% |
| 2024-10-09 | 6.24 | 6.24 | 5.86 | 5.87 | 5.87 | qfq | 22,237,765 | 134,712,512 | -8.14% |
| 2024-10-08 | 6.67 | 6.69 | 6.03 | 6.39 | 6.39 | qfq | 43,089,385 | 274,520,081 | 4.75% |
| 2024-09-30 | 5.81 | 6.16 | 5.70 | 6.10 | 6.10 | qfq | 38,118,615 | 225,918,844 | 7.39% |
| 2024-09-27 | 5.57 | 5.75 | 5.52 | 5.68 | 5.68 | qfq | 10,789,314 | 60,852,954 | 3.27% |
| 2024-09-26 | 5.36 | 5.50 | 5.34 | 5.50 | 5.50 | qfq | 6,066,227 | 33,031,021 | 2.42% |
| 2024-09-25 | 5.42 | 5.49 | 5.36 | 5.37 | 5.37 | qfq | 6,450,120 | 34,993,635 | 0.19% |
| 2024-09-24 | 5.20 | 5.36 | 5.19 | 5.36 | 5.36 | qfq | 6,194,255 | 32,741,990 | 3.68% |
| 2024-09-23 | 5.15 | 5.19 | 5.14 | 5.17 | 5.17 | qfq | 2,256,043 | 11,658,952 | 0.00% |
| 2024-09-20 | 5.23 | 5.24 | 5.13 | 5.17 | 5.17 | qfq | 3,249,700 | 16,858,662 | -1.15% |
| 2024-09-19 | 5.18 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 4,236,223 | 22,101,997 | 0.97% |
| 2024-09-18 | 5.22 | 5.28 | 5.10 | 5.18 | 5.18 | qfq | 3,232,527 | 16,712,761 | -0.58% |
| 2024-09-13 | 5.17 | 5.25 | 5.12 | 5.21 | 5.21 | qfq | 5,410,423 | 28,146,353 | 0.97% |
| 2024-09-12 | 5.08 | 5.19 | 5.05 | 5.16 | 5.16 | qfq | 3,963,480 | 20,375,972 | 1.57% |
| 2024-09-11 | 5.08 | 5.11 | 5.02 | 5.08 | 5.08 | qfq | 2,455,348 | 12,457,656 | -0.20% |
| 2024-09-10 | 5.03 | 5.10 | 5.00 | 5.09 | 5.09 | qfq | 3,254,440 | 16,390,262 | 1.19% |
| 2024-09-09 | 5.06 | 5.10 | 5.01 | 5.03 | 5.03 | qfq | 2,466,780 | 12,425,236 | -0.40% |
| 2024-09-06 | 5.13 | 5.13 | 5.03 | 5.05 | 5.05 | qfq | 2,190,629 | 11,110,613 | -1.37% |
| 2024-09-05 | 5.11 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 2,830,539 | 14,451,561 | 0.20% |
| 2024-09-04 | 5.17 | 5.19 | 5.10 | 5.11 | 5.11 | qfq | 2,838,289 | 14,605,644 | -1.16% |
| 2024-09-03 | 5.19 | 5.24 | 5.15 | 5.17 | 5.17 | qfq | 3,114,960 | 16,149,643 | -0.77% |
| 2024-09-02 | 5.28 | 5.30 | 5.20 | 5.21 | 5.21 | qfq | 3,717,853 | 19,486,853 | -0.95% |
| 2024-08-30 | 5.23 | 5.32 | 5.21 | 5.26 | 5.26 | qfq | 6,100,323 | 32,206,440 | 0.57% |
| 2024-08-29 | 5.18 | 5.25 | 5.16 | 5.23 | 5.23 | qfq | 3,195,056 | 16,668,657 | 0.58% |
| 2024-08-28 | 5.14 | 5.25 | 5.13 | 5.20 | 5.20 | qfq | 2,205,090 | 11,473,130 | 0.39% |
| 2024-08-27 | 5.24 | 5.27 | 5.16 | 5.18 | 5.18 | qfq | 2,671,151 | 13,912,915 | -1.33% |
| 2024-08-26 | 5.08 | 5.26 | 5.08 | 5.25 | 5.25 | qfq | 3,423,625 | 17,798,590 | 3.35% |
| 2024-08-23 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | qfq | 3,111,439 | 15,823,610 | -1.36% |
| 2024-08-22 | 5.18 | 5.21 | 5.13 | 5.15 | 5.15 | qfq | 2,898,200 | 14,988,560 | -0.19% |
| 2024-08-21 | 5.20 | 5.22 | 5.15 | 5.16 | 5.16 | qfq | 3,819,570 | 19,769,627 | -0.96% |
| 2024-08-20 | 5.33 | 5.35 | 5.18 | 5.21 | 5.21 | qfq | 4,059,800 | 21,244,480 | -2.43% |
| 2024-08-19 | 5.30 | 5.40 | 5.26 | 5.34 | 5.34 | qfq | 3,430,780 | 18,312,970 | 0.75% |
| 2024-08-16 | 5.44 | 5.47 | 5.30 | 5.30 | 5.30 | qfq | 4,619,300 | 24,830,780 | -2.57% |
| 2024-08-15 | 5.43 | 5.47 | 5.38 | 5.44 | 5.44 | qfq | 3,625,021 | 19,688,510 | 0.00% |
| 2024-08-14 | 5.47 | 5.51 | 5.43 | 5.44 | 5.44 | qfq | 3,234,684 | 17,669,983 | -0.73% |
| 2024-08-13 | 5.38 | 5.50 | 5.36 | 5.48 | 5.48 | qfq | 4,825,237 | 26,305,231 | 1.67% |
| 2024-08-12 | 5.38 | 5.44 | 5.35 | 5.39 | 5.39 | qfq | 3,172,204 | 17,120,494 | 0.19% |
| 2024-08-09 | 5.42 | 5.45 | 5.38 | 5.38 | 5.38 | qfq | 3,492,400 | 18,899,590 | 0.00% |
| 2024-08-08 | 5.43 | 5.47 | 5.37 | 5.38 | 5.38 | qfq | 4,323,887 | 23,374,901 | -0.92% |
| 2024-08-07 | 5.50 | 5.50 | 5.41 | 5.43 | 5.43 | qfq | 3,245,895 | 17,638,688 | -0.91% |
| 2024-08-06 | 5.40 | 5.49 | 5.40 | 5.48 | 5.48 | qfq | 4,440,046 | 24,171,949 | 2.24% |
| 2024-08-05 | 5.49 | 5.54 | 5.36 | 5.36 | 5.36 | qfq | 4,635,920 | 25,282,627 | -2.55% |
| 2024-08-02 | 5.54 | 5.60 | 5.48 | 5.50 | 5.50 | qfq | 5,239,699 | 28,986,621 | -1.26% |
| 2024-08-01 | 5.53 | 5.62 | 5.53 | 5.57 | 5.57 | qfq | 3,495,887 | 19,509,832 | 0.36% |
| 2024-07-31 | 5.42 | 5.57 | 5.39 | 5.55 | 5.55 | qfq | 4,229,600 | 23,299,446 | 2.40% |
| 2024-07-30 | 5.38 | 5.46 | 5.35 | 5.42 | 5.42 | qfq | 2,201,034 | 11,904,121 | 0.37% |
| 2024-07-29 | 5.38 | 5.44 | 5.29 | 5.40 | 5.40 | qfq | 4,404,559 | 23,719,736 | 1.12% |
| 2024-07-26 | 5.28 | 5.36 | 5.27 | 5.34 | 5.34 | qfq | 4,014,786 | 21,375,150 | 1.14% |
| 2024-07-25 | 5.19 | 5.31 | 5.15 | 5.28 | 5.28 | qfq | 3,674,248 | 19,230,332 | 2.13% |
| 2024-07-24 | 5.17 | 5.25 | 5.15 | 5.17 | 5.17 | qfq | 3,566,793 | 18,494,598 | -0.58% |
| 2024-07-23 | 5.30 | 5.31 | 5.20 | 5.20 | 5.20 | qfq | 2,725,820 | 14,341,571 | -1.70% |
| 2024-07-22 | 5.29 | 5.32 | 5.23 | 5.29 | 5.29 | qfq | 3,483,372 | 18,378,165 | 0.76% |
| 2024-07-19 | 5.38 | 5.38 | 5.21 | 5.25 | 5.25 | qfq | 3,406,296 | 17,921,892 | -0.57% |
| 2024-07-18 | 5.32 | 5.35 | 5.17 | 5.28 | 5.28 | qfq | 5,450,130 | 28,611,339 | -1.31% |
| 2024-07-17 | 5.41 | 5.42 | 5.32 | 5.35 | 5.35 | qfq | 2,138,162 | 11,444,753 | -1.29% |
| 2024-07-16 | 5.39 | 5.45 | 5.35 | 5.42 | 5.42 | qfq | 2,568,700 | 13,867,509 | 0.37% |
| 2024-07-15 | 5.50 | 5.51 | 5.39 | 5.40 | 5.40 | qfq | 2,440,840 | 13,253,537 | -2.17% |
| 2024-07-12 | 5.51 | 5.56 | 5.47 | 5.52 | 5.52 | qfq | 3,349,153 | 18,496,656 | -0.36% |
| 2024-07-11 | 5.43 | 5.54 | 5.42 | 5.54 | 5.54 | qfq | 4,157,253 | 22,849,135 | 3.75% |
| 2024-07-10 | 5.35 | 5.40 | 5.31 | 5.34 | 5.34 | qfq | 2,713,250 | 14,549,025 | -0.56% |
| 2024-07-09 | 5.31 | 5.37 | 5.16 | 5.37 | 5.37 | qfq | 3,894,467 | 20,543,770 | 1.51% |
| 2024-07-08 | 5.48 | 5.48 | 5.27 | 5.29 | 5.29 | qfq | 3,438,199 | 18,318,374 | -3.47% |
| 2024-07-05 | 5.42 | 5.51 | 5.36 | 5.48 | 5.48 | qfq | 2,818,300 | 15,368,314 | 0.92% |
| 2024-07-04 | 5.51 | 5.57 | 5.42 | 5.43 | 5.43 | qfq | 3,852,487 | 21,146,158 | -1.63% |
| 2024-07-03 | 5.47 | 5.55 | 5.47 | 5.52 | 5.52 | qfq | 3,607,260 | 19,913,475 | 0.36% |
| 2024-07-02 | 5.44 | 5.52 | 5.42 | 5.50 | 5.50 | qfq | 3,524,907 | 19,303,721 | 0.92% |
| 2024-07-01 | 5.35 | 5.46 | 5.31 | 5.45 | 5.45 | qfq | 3,311,670 | 17,852,836 | 1.68% |
| 2024-06-28 | 5.28 | 5.43 | 5.23 | 5.36 | 5.36 | qfq | 3,818,799 | 20,484,791 | 0.94% |
| 2024-06-27 | 5.47 | 5.47 | 5.29 | 5.31 | 5.31 | qfq | 3,103,600 | 16,667,812 | -2.93% |
| 2024-06-26 | 5.28 | 5.49 | 5.23 | 5.47 | 5.47 | qfq | 4,257,071 | 22,827,515 | 3.60% |
| 2024-06-25 | 5.31 | 5.37 | 5.23 | 5.28 | 5.28 | qfq | 2,843,050 | 15,064,505 | -0.19% |
| 2024-06-24 | 5.42 | 5.47 | 5.26 | 5.29 | 5.29 | qfq | 6,138,490 | 32,895,236 | -2.94% |
| 2024-06-21 | 5.49 | 5.54 | 5.42 | 5.45 | 5.45 | qfq | 3,515,267 | 19,224,124 | -0.73% |
| 2024-06-20 | 5.65 | 5.70 | 5.48 | 5.49 | 5.49 | qfq | 4,614,445 | 25,654,874 | -2.83% |
| 2024-06-19 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | qfq | 3,186,119 | 18,133,962 | -1.74% |
| 2024-06-18 | 5.74 | 5.80 | 5.71 | 5.75 | 5.75 | qfq | 3,814,355 | 21,947,426 | 0.17% |
| 2024-06-17 | 5.75 | 5.75 | 5.66 | 5.74 | 5.74 | qfq | 3,900,721 | 22,259,498 | -0.17% |
| 2024-06-14 | 5.80 | 5.80 | 5.69 | 5.75 | 5.75 | qfq | 4,915,587 | 28,185,745 | -1.03% |
| 2024-06-13 | 5.88 | 5.89 | 5.72 | 5.81 | 5.81 | qfq | 5,093,481 | 29,453,568 | -1.02% |
| 2024-06-12 | 5.86 | 5.94 | 5.80 | 5.87 | 5.87 | qfq | 3,962,641 | 23,281,720 | 0.34% |
| 2024-06-11 | 5.76 | 5.87 | 5.70 | 5.85 | 5.85 | qfq | 6,525,153 | 37,741,804 | 1.04% |
| 2024-06-07 | 5.64 | 5.82 | 5.58 | 5.79 | 5.79 | qfq | 7,260,693 | 41,381,917 | 3.76% |
| 2024-06-06 | 5.75 | 5.78 | 5.55 | 5.58 | 5.58 | qfq | 10,446,338 | 59,125,771 | -3.29% |
| 2024-06-05 | 5.80 | 5.86 | 5.71 | 5.77 | 5.77 | qfq | 4,352,213 | 25,209,989 | -0.35% |
| 2024-06-04 | 5.74 | 5.83 | 5.60 | 5.79 | 5.79 | qfq | 6,969,927 | 39,736,396 | 1.22% |
| 2024-06-03 | 5.86 | 5.88 | 5.63 | 5.72 | 5.72 | qfq | 7,232,650 | 41,490,903 | -2.89% |
| 2024-05-31 | 5.91 | 5.94 | 5.85 | 5.89 | 5.89 | qfq | 4,312,531 | 25,393,852 | -0.34% |
| 2024-05-30 | 5.96 | 6.00 | 5.87 | 5.91 | 5.91 | qfq | 4,957,579 | 29,447,828 | -0.34% |
| 2024-05-29 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | qfq | 4,489,086 | 26,736,802 | -0.67% |
| 2024-05-28 | 5.94 | 6.01 | 5.90 | 5.97 | 5.97 | qfq | 4,406,130 | 26,317,269 | 0.34% |
| 2024-05-27 | 5.92 | 5.98 | 5.82 | 5.95 | 5.95 | qfq | 6,893,277 | 40,633,803 | 0.34% |
| 2024-05-24 | 5.94 | 6.03 | 5.92 | 5.93 | 5.93 | qfq | 6,050,540 | 36,074,149 | -0.50% |
| 2024-05-23 | 5.99 | 6.02 | 5.93 | 5.96 | 5.96 | qfq | 7,066,353 | 42,253,752 | 0.17% |
| 2024-05-22 | 6.05 | 6.10 | 5.84 | 5.95 | 5.95 | qfq | 14,667,270 | 87,219,289 | -1.82% |
| 2024-05-21 | 6.18 | 6.19 | 6.05 | 6.06 | 6.06 | qfq | 9,645,583 | 58,884,592 | -2.57% |
| 2024-05-20 | 6.19 | 6.26 | 6.14 | 6.22 | 6.22 | qfq | 9,037,120 | 55,952,882 | 0.81% |
| 2024-05-17 | 6.12 | 6.17 | 6.07 | 6.17 | 6.17 | qfq | 7,063,155 | 43,264,309 | 0.49% |
| 2024-05-16 | 6.25 | 6.26 | 6.10 | 6.14 | 6.14 | qfq | 10,458,656 | 64,517,973 | -1.29% |
| 2024-05-15 | 6.28 | 6.32 | 6.20 | 6.22 | 6.22 | qfq | 7,220,700 | 45,152,933 | -1.27% |
| 2024-05-14 | 6.20 | 6.36 | 6.20 | 6.30 | 6.30 | qfq | 15,753,310 | 99,084,846 | 2.11% |
| 2024-05-13 | 6.28 | 6.31 | 6.14 | 6.17 | 6.17 | qfq | 13,615,293 | 84,612,128 | -2.06% |
| 2024-05-10 | 6.43 | 6.44 | 6.28 | 6.30 | 6.30 | qfq | 10,597,240 | 67,071,691 | -1.41% |
| 2024-05-09 | 6.25 | 6.52 | 6.25 | 6.39 | 6.39 | qfq | 15,220,354 | 97,795,043 | 1.59% |
| 2024-05-08 | 6.39 | 6.41 | 6.25 | 6.29 | 6.29 | qfq | 10,564,728 | 66,777,450 | -2.33% |
| 2024-05-07 | 6.42 | 6.46 | 6.37 | 6.44 | 6.44 | qfq | 5,673,814 | 36,388,867 | 0.31% |
| 2024-05-06 | 6.31 | 6.44 | 6.28 | 6.42 | 6.42 | qfq | 9,249,924 | 58,873,288 | 2.23% |
| 2024-04-30 | 6.39 | 6.41 | 6.27 | 6.28 | 6.28 | qfq | 7,589,593 | 48,021,768 | -1.72% |
| 2024-04-29 | 6.20 | 6.43 | 6.13 | 6.39 | 6.39 | qfq | 10,621,563 | 67,222,389 | 2.73% |
| 2024-04-26 | 6.27 | 6.29 | 6.05 | 6.22 | 6.22 | qfq | 12,654,544 | 78,270,841 | -0.80% |
| 2024-04-25 | 6.32 | 6.35 | 6.24 | 6.27 | 6.27 | qfq | 7,282,049 | 45,845,742 | -0.79% |
| 2024-04-24 | 6.28 | 6.33 | 6.18 | 6.32 | 6.32 | qfq | 7,217,600 | 45,287,427 | 1.12% |
| 2024-04-23 | 6.29 | 6.35 | 6.16 | 6.25 | 6.25 | qfq | 9,036,300 | 56,615,246 | -0.64% |
| 2024-04-22 | 6.53 | 6.57 | 6.20 | 6.29 | 6.29 | qfq | 15,153,892 | 95,626,693 | -5.13% |
| 2024-04-19 | 6.38 | 6.75 | 6.37 | 6.63 | 6.63 | qfq | 12,932,121 | 85,626,243 | 2.79% |
| 2024-04-18 | 6.55 | 6.60 | 6.43 | 6.45 | 6.45 | qfq | 8,791,070 | 57,290,734 | -1.07% |
| 2024-04-17 | 6.16 | 6.53 | 6.15 | 6.52 | 6.52 | qfq | 14,773,102 | 94,643,257 | 7.06% |
| 2024-04-16 | 6.60 | 6.68 | 6.09 | 6.09 | 6.09 | qfq | 19,498,580 | 122,049,332 | -8.56% |
| 2024-04-15 | 6.80 | 6.87 | 6.46 | 6.66 | 6.66 | qfq | 19,114,774 | 127,967,911 | -4.03% |
| 2024-04-12 | 6.78 | 7.10 | 6.77 | 6.94 | 6.94 | qfq | 22,698,964 | 158,473,881 | 2.66% |
| 2024-04-11 | 6.61 | 6.86 | 6.55 | 6.76 | 6.76 | qfq | 10,385,196 | 70,077,033 | 2.27% |
| 2024-04-10 | 6.68 | 6.76 | 6.55 | 6.61 | 6.61 | qfq | 8,248,740 | 54,641,580 | -1.64% |
| 2024-04-09 | 6.75 | 6.82 | 6.63 | 6.72 | 6.72 | qfq | 9,560,700 | 64,206,670 | -0.74% |
| 2024-04-08 | 6.83 | 6.93 | 6.73 | 6.77 | 6.77 | qfq | 12,279,695 | 83,675,126 | -1.60% |
| 2024-04-03 | 6.71 | 6.98 | 6.70 | 6.88 | 6.88 | qfq | 15,430,176 | 105,591,024 | 2.08% |
| 2024-04-02 | 6.66 | 6.80 | 6.66 | 6.74 | 6.74 | qfq | 9,571,502 | 64,407,591 | 1.66% |
| 2024-04-01 | 6.58 | 6.72 | 6.56 | 6.63 | 6.63 | qfq | 9,759,358 | 64,862,079 | 1.53% |
| 2024-03-29 | 6.33 | 6.53 | 6.31 | 6.53 | 6.53 | qfq | 9,537,510 | 61,506,176 | 3.32% |
| 2024-03-28 | 6.20 | 6.40 | 6.20 | 6.32 | 6.32 | qfq | 7,991,538 | 50,415,947 | 1.94% |
| 2024-03-27 | 6.52 | 6.53 | 6.20 | 6.20 | 6.20 | qfq | 9,788,227 | 61,867,284 | -4.47% |
| 2024-03-26 | 6.49 | 6.55 | 6.36 | 6.49 | 6.49 | qfq | 8,497,456 | 54,811,797 | -0.31% |
| 2024-03-25 | 6.63 | 6.74 | 6.49 | 6.51 | 6.51 | qfq | 13,642,301 | 90,536,601 | -2.69% |
| 2024-03-22 | 6.87 | 6.90 | 6.60 | 6.69 | 6.69 | qfq | 13,995,130 | 93,800,200 | -2.62% |
| 2024-03-21 | 6.70 | 6.93 | 6.68 | 6.87 | 6.87 | qfq | 18,808,165 | 128,460,922 | 3.00% |
| 2024-03-20 | 6.63 | 6.79 | 6.59 | 6.67 | 6.67 | qfq | 9,111,639 | 60,814,317 | 0.60% |
| 2024-03-19 | 6.59 | 6.75 | 6.55 | 6.63 | 6.63 | qfq | 12,639,910 | 83,952,919 | 0.61% |
| 2024-03-18 | 6.53 | 6.62 | 6.49 | 6.59 | 6.59 | qfq | 10,415,025 | 68,147,152 | 0.92% |
| 2024-03-15 | 6.43 | 6.53 | 6.40 | 6.53 | 6.53 | qfq | 9,448,667 | 61,330,674 | 1.08% |
| 2024-03-14 | 6.43 | 6.53 | 6.38 | 6.46 | 6.46 | qfq | 10,675,995 | 68,939,919 | 0.31% |
| 2024-03-13 | 6.47 | 6.49 | 6.36 | 6.44 | 6.44 | qfq | 8,487,150 | 54,462,472 | -0.62% |
| 2024-03-12 | 6.57 | 6.57 | 6.40 | 6.48 | 6.48 | qfq | 12,199,141 | 79,059,721 | -1.52% |
| 2024-03-11 | 6.45 | 6.65 | 6.42 | 6.58 | 6.58 | qfq | 11,498,919 | 75,000,508 | 1.70% |
| 2024-03-08 | 6.39 | 6.54 | 6.33 | 6.47 | 6.47 | qfq | 11,182,514 | 71,920,715 | 0.78% |
| 2024-03-07 | 6.43 | 6.66 | 6.38 | 6.42 | 6.42 | qfq | 17,948,955 | 116,781,275 | 0.31% |
| 2024-03-06 | 6.25 | 6.48 | 6.25 | 6.40 | 6.40 | qfq | 14,188,705 | 90,764,559 | 1.27% |
| 2024-03-05 | 6.56 | 6.56 | 6.28 | 6.32 | 6.32 | qfq | 20,983,840 | 133,558,878 | -3.95% |
| 2024-03-04 | 6.70 | 6.73 | 6.48 | 6.58 | 6.58 | qfq | 23,401,499 | 154,225,006 | -2.81% |
| 2024-03-01 | 7.00 | 7.16 | 6.77 | 6.77 | 6.77 | qfq | 36,635,182 | 252,472,853 | -2.31% |
| 2024-02-29 | 6.30 | 6.97 | 6.25 | 6.93 | 6.93 | qfq | 32,310,216 | 217,331,743 | 8.28% |
| 2024-02-28 | 6.57 | 6.94 | 6.40 | 6.40 | 6.40 | qfq | 29,417,084 | 196,169,887 | -2.59% |
| 2024-02-27 | 6.32 | 6.64 | 6.21 | 6.57 | 6.57 | qfq | 19,705,051 | 127,726,860 | 4.29% |
| 2024-02-26 | 6.35 | 6.48 | 6.20 | 6.30 | 6.30 | qfq | 18,581,630 | 117,483,625 | 0.80% |
| 2024-02-23 | 6.09 | 6.28 | 6.04 | 6.25 | 6.25 | qfq | 13,562,688 | 83,647,558 | 2.29% |
| 2024-02-22 | 5.98 | 6.17 | 5.91 | 6.11 | 6.11 | qfq | 14,376,956 | 87,100,165 | 2.00% |
| 2024-02-21 | 5.79 | 6.36 | 5.76 | 5.99 | 5.99 | qfq | 18,158,539 | 109,907,955 | 2.22% |
| 2024-02-20 | 5.86 | 5.99 | 5.72 | 5.86 | 5.86 | qfq | 15,316,874 | 90,456,050 | -0.34% |
| 2024-02-19 | 5.65 | 6.06 | 5.64 | 5.88 | 5.88 | qfq | 24,508,057 | 143,103,198 | 2.80% |
| 2024-02-08 | 5.27 | 5.72 | 5.20 | 5.72 | 5.72 | qfq | 28,061,291 | 154,110,711 | 10.00% |
| 2024-02-07 | 5.36 | 5.46 | 5.10 | 5.20 | 5.20 | qfq | 24,232,201 | 127,634,108 | -2.80% |
| 2024-02-06 | 5.20 | 5.49 | 4.94 | 5.35 | 5.35 | qfq | 27,344,765 | 141,510,545 | -2.01% |
| 2024-02-05 | 6.03 | 6.03 | 5.46 | 5.46 | 5.46 | qfq | 24,272,850 | 135,316,466 | -10.05% |
| 2024-02-02 | 6.35 | 6.55 | 5.91 | 6.07 | 6.07 | qfq | 19,009,552 | 118,003,925 | -4.41% |
| 2024-02-01 | 6.70 | 6.76 | 6.29 | 6.35 | 6.35 | qfq | 25,449,946 | 163,487,472 | -6.34% |
| 2024-01-31 | 7.02 | 7.11 | 6.73 | 6.78 | 6.78 | qfq | 19,557,890 | 134,902,939 | -3.42% |
| 2024-01-30 | 7.18 | 7.26 | 6.99 | 7.02 | 7.02 | qfq | 16,167,382 | 115,058,365 | -1.96% |
| 2024-01-29 | 7.36 | 7.46 | 7.10 | 7.16 | 7.16 | qfq | 20,120,612 | 145,729,294 | -2.72% |
| 2024-01-26 | 7.48 | 7.51 | 7.27 | 7.36 | 7.36 | qfq | 33,544,759 | 247,692,231 | -3.16% |
| 2024-01-25 | 7.30 | 7.61 | 7.20 | 7.60 | 7.60 | qfq | 36,459,199 | 270,558,329 | 4.11% |
| 2024-01-24 | 6.90 | 7.57 | 6.90 | 7.30 | 7.30 | qfq | 41,947,810 | 304,722,135 | 6.10% |
| 2024-01-23 | 6.77 | 6.97 | 6.56 | 6.88 | 6.88 | qfq | 18,254,729 | 123,954,220 | 1.62% |
| 2024-01-22 | 7.12 | 7.15 | 6.70 | 6.77 | 6.77 | qfq | 29,731,172 | 206,679,950 | -4.24% |
| 2024-01-19 | 7.18 | 7.22 | 7.03 | 7.07 | 7.07 | qfq | 23,922,954 | 170,101,226 | -0.42% |
| 2024-01-18 | 7.00 | 7.14 | 6.73 | 7.10 | 7.10 | qfq | 34,283,480 | 237,491,433 | 1.00% |
| 2024-01-17 | 7.10 | 7.33 | 7.03 | 7.03 | 7.03 | qfq | 29,221,253 | 208,634,150 | -1.13% |
| 2024-01-16 | 6.95 | 7.18 | 6.94 | 7.11 | 7.11 | qfq | 40,413,752 | 285,199,418 | 1.14% |
| 2024-01-15 | 6.49 | 7.15 | 6.45 | 7.03 | 7.03 | qfq | 42,017,473 | 290,402,646 | 8.15% |
| 2024-01-12 | 6.40 | 6.59 | 6.40 | 6.50 | 6.50 | qfq | 9,307,279 | 60,575,734 | 1.56% |
| 2024-01-11 | 6.37 | 6.51 | 6.31 | 6.40 | 6.40 | qfq | 11,543,237 | 74,030,851 | 0.63% |
| 2024-01-10 | 6.42 | 6.47 | 6.29 | 6.36 | 6.36 | qfq | 9,120,989 | 58,285,022 | -0.78% |
| 2024-01-09 | 6.31 | 6.50 | 6.26 | 6.41 | 6.41 | qfq | 10,394,611 | 66,538,945 | 1.58% |
| 2024-01-08 | 6.53 | 6.58 | 6.30 | 6.31 | 6.31 | qfq | 13,532,701 | 86,382,481 | -3.07% |
| 2024-01-05 | 6.77 | 6.82 | 6.46 | 6.51 | 6.51 | qfq | 29,871,521 | 198,523,452 | 0.15% |
| 2024-01-04 | 6.36 | 6.52 | 6.29 | 6.50 | 6.50 | qfq | 15,992,549 | 103,134,750 | 2.36% |
| 2024-01-03 | 6.27 | 6.38 | 6.25 | 6.35 | 6.35 | qfq | 8,703,325 | 55,029,099 | 0.95% |
| 2024-01-02 | 6.15 | 6.34 | 6.13 | 6.29 | 6.29 | qfq | 14,717,520 | 92,422,795 | 2.28% |
| 2023-12-29 | 6.12 | 6.17 | 6.05 | 6.15 | 6.15 | qfq | 13,244,820 | 80,968,900 | 0.33% |
| 2023-12-28 | 6.10 | 6.19 | 6.07 | 6.13 | 6.13 | qfq | 14,307,732 | 87,631,735 | 0.00% |
| 2023-12-27 | 6.02 | 6.16 | 6.00 | 6.13 | 6.13 | qfq | 6,484,185 | 39,431,926 | 2.00% |
| 2023-12-26 | 6.11 | 6.11 | 5.97 | 6.01 | 6.01 | qfq | 6,097,080 | 36,678,402 | -1.64% |
| 2023-12-25 | 6.15 | 6.15 | 6.05 | 6.11 | 6.11 | qfq | 4,830,552 | 29,404,736 | -0.81% |
| 2023-12-22 | 6.20 | 6.22 | 6.09 | 6.16 | 6.16 | qfq | 5,630,700 | 34,699,981 | -0.32% |
| 2023-12-21 | 6.13 | 6.19 | 6.03 | 6.18 | 6.18 | qfq | 5,912,568 | 36,208,846 | 0.49% |
| 2023-12-20 | 6.19 | 6.31 | 6.14 | 6.15 | 6.15 | qfq | 7,711,958 | 47,956,507 | -0.32% |
| 2023-12-19 | 6.25 | 6.28 | 6.10 | 6.17 | 6.17 | qfq | 11,148,923 | 68,840,777 | -1.12% |
| 2023-12-18 | 6.36 | 6.39 | 6.22 | 6.24 | 6.24 | qfq | 8,427,758 | 52,939,637 | -2.35% |
| 2023-12-15 | 6.43 | 6.47 | 6.36 | 6.39 | 6.39 | qfq | 7,188,400 | 46,026,358 | -0.31% |
| 2023-12-14 | 6.32 | 6.52 | 6.30 | 6.41 | 6.41 | qfq | 9,330,451 | 59,888,407 | 1.75% |
| 2023-12-13 | 6.27 | 6.35 | 6.26 | 6.30 | 6.30 | qfq | 4,971,841 | 31,413,062 | -0.16% |
| 2023-12-12 | 6.32 | 6.32 | 6.24 | 6.31 | 6.31 | qfq | 5,252,660 | 32,991,492 | 0.32% |
| 2023-12-11 | 6.16 | 6.34 | 6.12 | 6.29 | 6.29 | qfq | 12,832,342 | 80,249,885 | 1.94% |
| 2023-12-08 | 6.26 | 6.32 | 6.15 | 6.17 | 6.17 | qfq | 8,316,733 | 51,803,303 | -1.28% |
| 2023-12-07 | 6.28 | 6.35 | 6.24 | 6.25 | 6.25 | qfq | 5,806,773 | 36,396,701 | -0.79% |
| 2023-12-06 | 6.29 | 6.34 | 6.26 | 6.30 | 6.30 | qfq | 5,966,524 | 37,603,505 | 0.16% |
| 2023-12-05 | 6.41 | 6.42 | 6.29 | 6.29 | 6.29 | qfq | 6,214,600 | 39,486,259 | -2.02% |
| 2023-12-04 | 6.42 | 6.46 | 6.35 | 6.42 | 6.42 | qfq | 8,688,589 | 55,667,467 | 0.31% |
| 2023-12-01 | 6.43 | 6.43 | 6.35 | 6.40 | 6.40 | qfq | 6,920,769 | 44,250,279 | -0.16% |
| 2023-11-30 | 6.49 | 6.53 | 6.37 | 6.41 | 6.41 | qfq | 6,199,757 | 39,854,919 | -1.23% |
| 2023-11-29 | 6.53 | 6.54 | 6.46 | 6.49 | 6.49 | qfq | 5,176,956 | 33,595,549 | -0.61% |
| 2023-11-28 | 6.51 | 6.53 | 6.44 | 6.53 | 6.53 | qfq | 5,350,239 | 34,735,399 | 0.46% |
| 2023-11-27 | 6.48 | 6.51 | 6.37 | 6.50 | 6.50 | qfq | 9,364,529 | 60,375,488 | 0.46% |
| 2023-11-24 | 6.54 | 6.60 | 6.41 | 6.47 | 6.47 | qfq | 11,447,638 | 74,105,733 | -1.07% |
| 2023-11-23 | 6.68 | 6.73 | 6.47 | 6.54 | 6.54 | qfq | 18,443,946 | 121,761,435 | -2.10% |
| 2023-11-22 | 6.73 | 6.78 | 6.65 | 6.68 | 6.68 | qfq | 7,037,444 | 47,206,286 | -1.33% |
| 2023-11-21 | 6.83 | 6.85 | 6.75 | 6.77 | 6.77 | qfq | 5,668,418 | 38,537,548 | -0.73% |
| 2023-11-20 | 6.78 | 6.82 | 6.71 | 6.82 | 6.82 | qfq | 7,068,172 | 47,916,932 | 1.19% |
| 2023-11-17 | 6.68 | 6.75 | 6.63 | 6.74 | 6.74 | qfq | 4,134,000 | 27,721,776 | 0.75% |
| 2023-11-16 | 6.73 | 6.79 | 6.68 | 6.69 | 6.69 | qfq | 4,905,104 | 33,029,228 | -0.59% |
| 2023-11-15 | 6.73 | 6.75 | 6.66 | 6.73 | 6.73 | qfq | 5,694,681 | 38,253,836 | 0.60% |
| 2023-11-14 | 6.77 | 6.77 | 6.64 | 6.69 | 6.69 | qfq | 5,117,000 | 34,206,540 | -0.74% |
| 2023-11-13 | 6.71 | 6.75 | 6.64 | 6.74 | 6.74 | qfq | 6,112,222 | 41,036,671 | 1.35% |
| 2023-11-10 | 6.69 | 6.69 | 6.60 | 6.65 | 6.65 | qfq | 5,536,943 | 36,761,252 | -0.60% |
| 2023-11-09 | 6.70 | 6.74 | 6.66 | 6.69 | 6.69 | qfq | 4,593,320 | 30,728,550 | -0.30% |
| 2023-11-08 | 6.74 | 6.76 | 6.69 | 6.71 | 6.71 | qfq | 6,954,610 | 46,709,028 | -0.89% |
| 2023-11-07 | 6.85 | 6.85 | 6.66 | 6.77 | 6.77 | qfq | 8,136,200 | 55,034,655 | 0.00% |
| 2023-11-06 | 6.66 | 6.78 | 6.61 | 6.77 | 6.77 | qfq | 7,348,102 | 49,224,431 | 2.27% |
| 2023-11-03 | 6.59 | 6.65 | 6.57 | 6.62 | 6.62 | qfq | 3,577,448 | 23,699,747 | 0.76% |
| 2023-11-02 | 6.65 | 6.68 | 6.57 | 6.57 | 6.57 | qfq | 4,359,530 | 28,820,653 | -1.20% |
| 2023-11-01 | 6.69 | 6.70 | 6.63 | 6.65 | 6.65 | qfq | 4,831,981 | 32,185,065 | -0.45% |
| 2023-10-31 | 6.79 | 6.79 | 6.64 | 6.68 | 6.68 | qfq | 5,950,683 | 39,852,659 | -1.62% |
| 2023-10-30 | 6.65 | 6.89 | 6.61 | 6.79 | 6.79 | qfq | 11,993,992 | 81,387,934 | 2.11% |
| 2023-10-27 | 6.52 | 6.68 | 6.43 | 6.65 | 6.65 | qfq | 8,053,728 | 53,045,200 | 1.84% |
| 2023-10-26 | 6.37 | 6.55 | 6.33 | 6.53 | 6.53 | qfq | 8,360,979 | 53,888,767 | 2.03% |
| 2023-10-25 | 6.41 | 6.57 | 6.39 | 6.40 | 6.40 | qfq | 7,562,456 | 48,987,727 | 0.00% |
| 2023-10-24 | 6.31 | 6.47 | 6.27 | 6.40 | 6.40 | qfq | 9,272,397 | 58,988,171 | 1.59% |
| 2023-10-23 | 6.40 | 6.42 | 6.25 | 6.30 | 6.30 | qfq | 6,649,363 | 42,114,630 | -1.72% |
| 2023-10-20 | 6.48 | 6.51 | 6.40 | 6.41 | 6.41 | qfq | 6,554,694 | 42,280,839 | -0.93% |
| 2023-10-19 | 6.52 | 6.56 | 6.44 | 6.47 | 6.47 | qfq | 6,671,500 | 43,367,195 | -0.92% |
| 2023-10-18 | 6.75 | 6.78 | 6.51 | 6.53 | 6.53 | qfq | 10,694,800 | 70,449,915 | -3.55% |
| 2023-10-17 | 6.72 | 6.77 | 6.63 | 6.77 | 6.77 | qfq | 7,825,282 | 52,449,206 | -0.29% |
| 2023-10-16 | 6.61 | 6.83 | 6.60 | 6.79 | 6.79 | qfq | 12,897,562 | 86,994,216 | 2.72% |
| 2023-10-13 | 6.63 | 6.66 | 6.54 | 6.61 | 6.61 | qfq | 6,687,793 | 44,127,793 | -0.75% |
| 2023-10-12 | 6.74 | 6.79 | 6.65 | 6.66 | 6.66 | qfq | 9,297,358 | 62,288,925 | -0.45% |
| 2023-10-11 | 6.87 | 6.88 | 6.57 | 6.69 | 6.69 | qfq | 15,773,109 | 105,208,247 | -1.76% |
| 2023-10-10 | 6.87 | 7.06 | 6.80 | 6.81 | 6.81 | qfq | 11,626,420 | 80,406,618 | -0.15% |
| 2023-10-09 | 6.94 | 7.08 | 6.76 | 6.82 | 6.82 | qfq | 9,862,940 | 67,465,895 | -2.57% |
| 2023-09-28 | 6.97 | 7.06 | 6.91 | 7.00 | 7.00 | qfq | 8,017,103 | 55,923,435 | 1.16% |
| 2023-09-27 | 6.72 | 7.03 | 6.71 | 6.92 | 6.92 | qfq | 9,420,188 | 65,014,365 | 2.98% |
| 2023-09-26 | 6.69 | 6.80 | 6.66 | 6.72 | 6.72 | qfq | 6,181,865 | 41,722,303 | 0.45% |
| 2023-09-25 | 6.76 | 6.80 | 6.65 | 6.69 | 6.69 | qfq | 4,429,966 | 29,747,185 | -1.18% |
| 2023-09-22 | 6.67 | 6.78 | 6.67 | 6.77 | 6.77 | qfq | 5,461,332 | 36,747,722 | 0.89% |
| 2023-09-21 | 6.75 | 6.82 | 6.67 | 6.71 | 6.71 | qfq | 5,712,888 | 38,429,228 | -0.74% |
| 2023-09-20 | 6.82 | 6.88 | 6.75 | 6.76 | 6.76 | qfq | 5,082,500 | 34,625,103 | -1.46% |
| 2023-09-19 | 6.90 | 6.98 | 6.83 | 6.86 | 6.86 | qfq | 6,871,504 | 47,347,531 | -0.29% |
| 2023-09-18 | 6.92 | 6.92 | 6.69 | 6.88 | 6.88 | qfq | 9,574,294 | 65,231,156 | -1.15% |
| 2023-09-15 | 6.94 | 7.06 | 6.88 | 6.96 | 6.96 | qfq | 8,385,470 | 58,434,532 | 0.87% |
| 2023-09-14 | 6.91 | 6.93 | 6.83 | 6.90 | 6.90 | qfq | 4,636,750 | 31,945,332 | -0.14% |
| 2023-09-13 | 6.93 | 7.01 | 6.86 | 6.91 | 6.91 | qfq | 4,708,173 | 32,609,489 | -0.43% |
| 2023-09-12 | 6.98 | 7.02 | 6.92 | 6.94 | 6.94 | qfq | 4,110,681 | 28,563,939 | -0.86% |
| 2023-09-11 | 6.87 | 7.03 | 6.83 | 7.00 | 7.00 | qfq | 6,861,421 | 47,768,786 | 1.89% |
| 2023-09-08 | 6.91 | 6.92 | 6.78 | 6.87 | 6.87 | qfq | 5,176,918 | 35,515,583 | -0.58% |
| 2023-09-07 | 7.07 | 7.08 | 6.88 | 6.91 | 6.91 | qfq | 11,102,060 | 77,420,545 | -2.40% |
| 2023-09-06 | 7.09 | 7.17 | 7.02 | 7.08 | 7.08 | qfq | 6,507,290 | 46,058,372 | 0.14% |
| 2023-09-05 | 7.12 | 7.21 | 7.04 | 7.07 | 7.07 | qfq | 10,606,643 | 75,402,135 | -0.98% |
| 2023-09-04 | 6.89 | 7.26 | 6.84 | 7.14 | 7.14 | qfq | 13,583,858 | 96,578,411 | 4.08% |
| 2023-09-01 | 6.81 | 6.92 | 6.79 | 6.86 | 6.86 | qfq | 4,668,581 | 31,958,846 | 0.73% |
| 2023-08-31 | 6.93 | 6.96 | 6.78 | 6.81 | 6.81 | qfq | 8,227,290 | 56,311,209 | -1.73% |
| 2023-08-30 | 7.09 | 7.14 | 6.92 | 6.93 | 6.93 | qfq | 7,007,541 | 49,015,416 | -1.84% |
| 2023-08-29 | 6.99 | 7.12 | 6.96 | 7.06 | 7.06 | qfq | 6,073,769 | 42,829,732 | 1.15% |
| 2023-08-28 | 7.30 | 7.36 | 6.97 | 6.98 | 6.98 | qfq | 8,314,701 | 59,231,940 | 0.58% |
| 2023-08-25 | 6.97 | 7.10 | 6.90 | 6.94 | 6.94 | qfq | 4,869,281 | 34,003,646 | -0.43% |
| 2023-08-24 | 7.10 | 7.12 | 6.93 | 6.97 | 6.97 | qfq | 5,242,414 | 36,667,562 | -1.13% |
| 2023-08-23 | 7.21 | 7.22 | 7.01 | 7.05 | 7.05 | qfq | 5,337,299 | 37,689,099 | -1.95% |
| 2023-08-22 | 7.15 | 7.23 | 7.03 | 7.19 | 7.19 | qfq | 5,553,644 | 39,500,731 | 0.84% |
| 2023-08-21 | 7.29 | 7.36 | 7.12 | 7.13 | 7.13 | qfq | 7,674,777 | 55,260,354 | -2.06% |
| 2023-08-18 | 7.40 | 7.45 | 7.22 | 7.28 | 7.28 | qfq | 7,153,180 | 52,248,901 | -1.09% |
| 2023-08-17 | 7.10 | 7.37 | 7.00 | 7.36 | 7.36 | qfq | 7,478,434 | 53,816,742 | 2.94% |
| 2023-08-16 | 7.22 | 7.26 | 7.11 | 7.15 | 7.15 | qfq | 6,688,834 | 47,989,271 | -1.11% |
| 2023-08-15 | 7.33 | 7.40 | 7.18 | 7.23 | 7.23 | qfq | 5,658,167 | 41,159,772 | -1.50% |
| 2023-08-14 | 7.28 | 7.38 | 7.20 | 7.34 | 7.34 | qfq | 7,510,628 | 54,838,269 | 0.00% |
| 2023-08-11 | 7.63 | 7.69 | 7.32 | 7.34 | 7.34 | qfq | 14,908,234 | 111,002,655 | -4.55% |
| 2023-08-10 | 7.56 | 7.74 | 7.51 | 7.69 | 7.69 | qfq | 9,142,430 | 70,035,014 | 2.26% |
| 2023-08-09 | 7.72 | 7.76 | 7.48 | 7.52 | 7.52 | qfq | 11,770,665 | 88,834,395 | -2.59% |
| 2023-08-08 | 7.71 | 7.76 | 7.56 | 7.72 | 7.72 | qfq | 9,100,440 | 69,743,545 | 0.65% |
| 2023-08-07 | 7.61 | 7.73 | 7.46 | 7.67 | 7.67 | qfq | 7,680,482 | 58,466,389 | 0.39% |
| 2023-08-04 | 7.65 | 7.70 | 7.60 | 7.64 | 7.64 | qfq | 5,262,140 | 40,243,564 | 0.00% |
| 2023-08-03 | 7.64 | 7.67 | 7.55 | 7.64 | 7.64 | qfq | 7,099,679 | 54,158,881 | 0.39% |
| 2023-08-02 | 7.69 | 7.69 | 7.56 | 7.61 | 7.61 | qfq | 8,410,727 | 64,086,872 | -1.17% |
| 2023-08-01 | 7.80 | 7.80 | 7.58 | 7.70 | 7.70 | qfq | 8,051,131 | 61,713,631 | -0.26% |
| 2023-07-31 | 7.65 | 7.88 | 7.65 | 7.72 | 7.72 | qfq | 8,909,997 | 68,797,768 | 0.65% |
| 2023-07-28 | 7.54 | 7.72 | 7.51 | 7.67 | 7.67 | qfq | 9,646,356 | 73,505,288 | 0.39% |
| 2023-07-27 | 7.63 | 7.93 | 7.57 | 7.64 | 7.64 | qfq | 17,280,229 | 134,347,013 | 0.53% |
| 2023-07-26 | 7.62 | 7.63 | 7.51 | 7.60 | 7.60 | qfq | 6,719,600 | 50,838,630 | -0.13% |
| 2023-07-25 | 7.62 | 7.70 | 7.54 | 7.61 | 7.61 | qfq | 10,470,258 | 79,701,159 | 0.40% |
| 2023-07-24 | 7.48 | 7.61 | 7.43 | 7.58 | 7.58 | qfq | 9,437,495 | 71,445,919 | 1.34% |
| 2023-07-21 | 7.46 | 7.63 | 7.42 | 7.48 | 7.48 | qfq | 12,419,986 | 93,396,174 | 0.40% |
| 2023-07-20 | 7.53 | 7.54 | 7.40 | 7.45 | 7.45 | qfq | 9,740,307 | 72,818,853 | -0.93% |
| 2023-07-19 | 7.59 | 7.62 | 7.45 | 7.52 | 7.52 | qfq | 7,444,957 | 55,966,879 | -0.66% |
| 2023-07-18 | 7.47 | 7.65 | 7.40 | 7.57 | 7.57 | qfq | 8,903,353 | 67,289,298 | 1.20% |