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
中广核技000881.SZ
最近收盘价6.192026-07-17
最近交易日2026-07-17
成交量（股）11,138,616
成交额（元）68,671,604
日线记录722
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 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.15 | 6.23 | 6.05 | 6.19 | 6.19 | qfq | 11,138,616 | 68,671,604 | 1.14% |
| 2026-07-16 | 6.08 | 6.19 | 6.04 | 6.12 | 6.12 | qfq | 7,819,700 | 47,853,923 | -0.81% |
| 2026-07-15 | 6.11 | 6.26 | 6.10 | 6.17 | 6.17 | qfq | 9,667,110 | 59,847,155 | -0.16% |
| 2026-07-14 | 6.13 | 6.20 | 6.02 | 6.18 | 6.18 | qfq | 7,332,000 | 44,787,129 | 0.65% |
| 2026-07-13 | 6.24 | 6.34 | 6.11 | 6.14 | 6.14 | qfq | 9,414,500 | 58,467,523 | -0.81% |
| 2026-07-10 | 6.13 | 6.29 | 6.05 | 6.19 | 6.19 | qfq | 9,230,200 | 57,149,535 | 0.65% |
| 2026-07-09 | 6.18 | 6.28 | 6.00 | 6.15 | 6.15 | qfq | 10,903,232 | 66,633,577 | -0.97% |
| 2026-07-08 | 6.53 | 6.54 | 6.19 | 6.21 | 6.21 | qfq | 12,402,000 | 78,373,088 | -4.75% |
| 2026-07-07 | 6.49 | 6.59 | 6.42 | 6.52 | 6.52 | qfq | 12,355,991 | 80,425,682 | 0.62% |
| 2026-07-06 | 6.45 | 6.56 | 6.34 | 6.48 | 6.48 | qfq | 10,266,500 | 66,190,992 | 0.78% |
| 2026-07-03 | 6.38 | 6.47 | 6.37 | 6.43 | 6.43 | qfq | 7,364,900 | 47,247,460 | 0.78% |
| 2026-07-02 | 6.46 | 6.51 | 6.35 | 6.38 | 6.38 | qfq | 9,105,600 | 58,663,532 | -2.15% |
| 2026-07-01 | 6.45 | 6.68 | 6.41 | 6.52 | 6.52 | qfq | 11,876,465 | 77,488,587 | 0.62% |
| 2026-06-30 | 6.31 | 6.55 | 6.25 | 6.48 | 6.48 | qfq | 11,853,550 | 75,979,274 | 2.69% |
| 2026-06-29 | 6.16 | 6.48 | 6.14 | 6.31 | 6.31 | qfq | 10,522,800 | 66,647,272 | 2.27% |
| 2026-06-26 | 6.31 | 6.38 | 6.16 | 6.17 | 6.17 | qfq | 9,815,241 | 61,396,323 | -2.99% |
| 2026-06-25 | 6.50 | 6.50 | 6.33 | 6.36 | 6.36 | qfq | 11,677,646 | 74,463,656 | -2.30% |
| 2026-06-24 | 6.69 | 6.72 | 6.46 | 6.51 | 6.51 | qfq | 12,851,900 | 84,246,808 | -2.69% |
| 2026-06-23 | 6.70 | 6.88 | 6.67 | 6.69 | 6.69 | qfq | 11,926,400 | 80,832,909 | -1.47% |
| 2026-06-22 | 6.79 | 6.81 | 6.59 | 6.79 | 6.79 | qfq | 12,811,100 | 85,366,892 | 0.00% |
| 2026-06-18 | 6.89 | 6.90 | 6.77 | 6.79 | 6.79 | qfq | 11,018,300 | 75,188,252 | -2.30% |
| 2026-06-17 | 7.07 | 7.08 | 6.88 | 6.95 | 6.95 | qfq | 14,280,271 | 99,137,792 | -2.11% |
| 2026-06-16 | 7.06 | 7.20 | 7.02 | 7.10 | 7.10 | qfq | 14,290,500 | 101,663,678 | 0.28% |
| 2026-06-15 | 6.82 | 7.21 | 6.80 | 7.08 | 7.08 | qfq | 18,537,580 | 130,070,422 | 3.81% |
| 2026-06-12 | 6.95 | 7.03 | 6.79 | 6.82 | 6.82 | qfq | 14,444,000 | 99,858,361 | 0.44% |
| 2026-06-11 | 6.87 | 7.03 | 6.75 | 6.79 | 6.79 | qfq | 14,968,098 | 102,288,340 | -2.44% |
| 2026-06-10 | 7.37 | 7.38 | 6.87 | 6.96 | 6.96 | qfq | 28,836,521 | 203,345,479 | -6.45% |
| 2026-06-09 | 7.44 | 7.66 | 7.30 | 7.44 | 7.44 | qfq | 24,062,465 | 179,945,896 | 0.95% |
| 2026-06-08 | 7.68 | 7.75 | 7.26 | 7.37 | 7.37 | qfq | 35,291,401 | 264,003,465 | -6.23% |
| 2026-06-05 | 7.82 | 8.05 | 7.81 | 7.86 | 7.86 | qfq | 33,999,211 | 269,425,492 | 0.13% |
| 2026-06-04 | 8.10 | 8.26 | 7.77 | 7.85 | 7.85 | qfq | 61,205,628 | 488,953,607 | -2.97% |
| 2026-06-03 | 7.33 | 8.09 | 7.29 | 8.09 | 8.09 | qfq | 49,334,694 | 389,820,469 | 10.07% |
| 2026-06-02 | 7.40 | 7.40 | 7.20 | 7.35 | 7.35 | qfq | 9,554,013 | 69,694,513 | -0.94% |
| 2026-06-01 | 7.32 | 7.50 | 7.23 | 7.42 | 7.42 | qfq | 9,219,801 | 68,252,761 | 0.68% |
| 2026-05-29 | 7.78 | 7.79 | 7.35 | 7.37 | 7.37 | qfq | 16,528,828 | 124,129,096 | -5.15% |
| 2026-05-28 | 7.52 | 7.83 | 7.47 | 7.77 | 7.77 | qfq | 13,504,190 | 103,466,361 | 3.32% |
| 2026-05-27 | 7.72 | 7.77 | 7.45 | 7.52 | 7.52 | qfq | 12,137,389 | 91,648,430 | -2.84% |
| 2026-05-26 | 7.86 | 7.86 | 7.62 | 7.74 | 7.74 | qfq | 10,676,300 | 82,215,688 | -1.40% |
| 2026-05-25 | 7.78 | 7.97 | 7.73 | 7.85 | 7.85 | qfq | 10,355,001 | 81,259,364 | 1.03% |
| 2026-05-22 | 7.61 | 7.79 | 7.45 | 7.77 | 7.77 | qfq | 12,655,093 | 96,931,175 | 2.24% |
| 2026-05-21 | 7.84 | 8.05 | 7.60 | 7.60 | 7.60 | qfq | 18,299,202 | 143,991,998 | -2.31% |
| 2026-05-20 | 7.98 | 7.98 | 7.76 | 7.78 | 7.78 | qfq | 10,322,200 | 80,599,570 | -2.87% |
| 2026-05-19 | 7.87 | 8.01 | 7.77 | 8.01 | 8.01 | qfq | 10,956,702 | 86,367,584 | 1.52% |
| 2026-05-18 | 7.82 | 7.91 | 7.72 | 7.89 | 7.89 | qfq | 10,567,800 | 82,834,113 | 0.38% |
| 2026-05-15 | 7.97 | 8.02 | 7.80 | 7.86 | 7.86 | qfq | 13,349,906 | 105,622,922 | -1.38% |
| 2026-05-14 | 8.23 | 8.23 | 7.97 | 7.97 | 7.97 | qfq | 15,764,878 | 127,293,491 | -2.69% |
| 2026-05-13 | 8.04 | 8.23 | 8.00 | 8.19 | 8.19 | qfq | 17,882,419 | 145,446,022 | 1.36% |
| 2026-05-12 | 8.11 | 8.17 | 8.01 | 8.08 | 8.08 | qfq | 14,610,993 | 118,004,154 | -0.62% |
| 2026-05-11 | 7.98 | 8.14 | 7.97 | 8.13 | 8.13 | qfq | 17,546,400 | 141,424,435 | 2.52% |
| 2026-05-08 | 7.89 | 7.95 | 7.86 | 7.93 | 7.93 | qfq | 9,520,900 | 75,280,202 | -0.13% |
| 2026-05-07 | 7.80 | 8.04 | 7.79 | 7.94 | 7.94 | qfq | 13,724,100 | 108,868,323 | 1.53% |
| 2026-05-06 | 7.84 | 7.87 | 7.78 | 7.82 | 7.82 | qfq | 9,714,307 | 75,791,417 | 0.26% |
| 2026-04-30 | 7.74 | 7.83 | 7.72 | 7.80 | 7.80 | qfq | 8,119,363 | 63,172,562 | 0.78% |
| 2026-04-29 | 7.65 | 7.82 | 7.62 | 7.74 | 7.74 | qfq | 7,805,922 | 60,377,008 | 1.04% |
| 2026-04-28 | 7.64 | 7.70 | 7.54 | 7.66 | 7.66 | qfq | 8,495,500 | 64,698,096 | -0.65% |
| 2026-04-27 | 7.60 | 7.72 | 7.50 | 7.71 | 7.71 | qfq | 8,579,959 | 65,355,802 | 1.45% |
| 2026-04-24 | 7.59 | 7.65 | 7.54 | 7.60 | 7.60 | qfq | 7,393,034 | 56,075,845 | -0.78% |
| 2026-04-23 | 7.80 | 7.84 | 7.61 | 7.66 | 7.66 | qfq | 11,422,112 | 87,911,657 | -2.42% |
| 2026-04-22 | 7.70 | 7.91 | 7.66 | 7.85 | 7.85 | qfq | 14,236,607 | 110,799,698 | 1.55% |
| 2026-04-21 | 7.80 | 7.80 | 7.67 | 7.73 | 7.73 | qfq | 7,490,336 | 57,736,331 | -0.39% |
| 2026-04-20 | 7.61 | 7.76 | 7.60 | 7.76 | 7.76 | qfq | 9,631,693 | 74,359,139 | 2.24% |
| 2026-04-17 | 7.56 | 7.62 | 7.51 | 7.59 | 7.59 | qfq | 7,109,701 | 53,773,886 | 0.40% |
| 2026-04-16 | 7.50 | 7.58 | 7.47 | 7.56 | 7.56 | qfq | 6,213,200 | 46,750,575 | 0.93% |
| 2026-04-15 | 7.62 | 7.63 | 7.49 | 7.49 | 7.49 | qfq | 7,129,000 | 53,946,470 | -1.32% |
| 2026-04-14 | 7.64 | 7.67 | 7.50 | 7.59 | 7.59 | qfq | 8,218,190 | 62,209,499 | -0.65% |
| 2026-04-13 | 7.60 | 7.70 | 7.57 | 7.64 | 7.64 | qfq | 7,890,400 | 60,210,018 | -0.39% |
| 2026-04-10 | 7.69 | 7.77 | 7.66 | 7.67 | 7.67 | qfq | 9,318,300 | 71,904,776 | 0.66% |
| 2026-04-09 | 7.67 | 7.69 | 7.55 | 7.62 | 7.62 | qfq | 8,734,700 | 66,502,134 | -1.55% |
| 2026-04-08 | 7.65 | 7.74 | 7.59 | 7.74 | 7.74 | qfq | 13,381,861 | 102,705,382 | 2.11% |
| 2026-04-07 | 7.37 | 7.65 | 7.35 | 7.58 | 7.58 | qfq | 11,920,200 | 89,477,388 | 2.57% |
| 2026-04-03 | 7.60 | 7.62 | 7.37 | 7.39 | 7.39 | qfq | 9,050,800 | 67,201,768 | -2.25% |
| 2026-04-02 | 7.73 | 7.81 | 7.53 | 7.56 | 7.56 | qfq | 11,222,900 | 85,929,385 | -2.83% |
| 2026-04-01 | 7.81 | 7.84 | 7.62 | 7.78 | 7.78 | qfq | 16,833,449 | 130,064,705 | 1.43% |
| 2026-03-31 | 7.97 | 7.97 | 7.64 | 7.67 | 7.67 | qfq | 29,897,062 | 232,596,079 | -4.60% |
| 2026-03-30 | 7.97 | 8.38 | 7.77 | 8.04 | 8.04 | qfq | 41,565,662 | 334,885,544 | 4.69% |
| 2026-03-27 | 7.47 | 7.71 | 7.42 | 7.68 | 7.68 | qfq | 9,228,890 | 70,398,403 | 1.59% |
| 2026-03-26 | 7.65 | 7.69 | 7.52 | 7.56 | 7.56 | qfq | 10,110,890 | 76,709,939 | -1.56% |
| 2026-03-25 | 7.60 | 7.71 | 7.56 | 7.68 | 7.68 | qfq | 15,717,301 | 119,989,156 | 0.92% |
| 2026-03-24 | 7.31 | 7.83 | 7.17 | 7.61 | 7.61 | qfq | 21,319,874 | 158,916,346 | 5.69% |
| 2026-03-23 | 7.39 | 7.51 | 7.14 | 7.20 | 7.20 | qfq | 16,716,881 | 122,477,591 | -4.38% |
| 2026-03-20 | 7.74 | 7.78 | 7.52 | 7.53 | 7.53 | qfq | 11,955,101 | 91,191,361 | -2.71% |
| 2026-03-19 | 7.85 | 7.91 | 7.70 | 7.74 | 7.74 | qfq | 11,623,600 | 90,549,149 | -2.52% |
| 2026-03-18 | 8.00 | 8.04 | 7.85 | 7.94 | 7.94 | qfq | 13,386,206 | 105,960,427 | -0.75% |
| 2026-03-17 | 8.16 | 8.25 | 8.00 | 8.00 | 8.00 | qfq | 14,332,895 | 116,417,215 | -1.96% |
| 2026-03-16 | 8.42 | 8.44 | 8.12 | 8.16 | 8.16 | qfq | 21,245,200 | 175,066,107 | -3.43% |
| 2026-03-13 | 8.21 | 8.60 | 8.18 | 8.45 | 8.45 | qfq | 25,416,000 | 214,593,078 | 2.18% |
| 2026-03-12 | 8.38 | 8.41 | 8.19 | 8.27 | 8.27 | qfq | 17,328,769 | 143,367,095 | -1.78% |
| 2026-03-11 | 8.36 | 8.44 | 8.28 | 8.42 | 8.42 | qfq | 15,001,900 | 125,409,948 | 0.60% |
| 2026-03-10 | 8.45 | 8.48 | 8.30 | 8.37 | 8.37 | qfq | 17,795,001 | 149,021,665 | -0.12% |
| 2026-03-09 | 8.45 | 8.55 | 8.36 | 8.38 | 8.38 | qfq | 15,347,555 | 129,218,794 | -2.44% |
| 2026-03-06 | 8.48 | 8.60 | 8.39 | 8.59 | 8.59 | qfq | 13,294,890 | 113,337,409 | 0.59% |
| 2026-03-05 | 8.49 | 8.64 | 8.48 | 8.54 | 8.54 | qfq | 17,614,993 | 150,703,213 | 1.55% |
| 2026-03-04 | 8.31 | 8.54 | 8.29 | 8.41 | 8.41 | qfq | 17,869,244 | 150,589,706 | -0.83% |
| 2026-03-03 | 8.69 | 8.81 | 8.47 | 8.48 | 8.48 | qfq | 28,680,964 | 247,706,039 | -1.74% |
| 2026-03-02 | 8.68 | 8.79 | 8.54 | 8.63 | 8.63 | qfq | 20,139,308 | 174,177,938 | 0.23% |
| 2026-02-27 | 8.58 | 8.63 | 8.52 | 8.61 | 8.61 | qfq | 9,434,919 | 80,935,548 | 0.23% |
| 2026-02-26 | 8.57 | 8.65 | 8.54 | 8.59 | 8.59 | qfq | 10,292,500 | 88,348,439 | 0.35% |
| 2026-02-25 | 8.50 | 8.62 | 8.47 | 8.56 | 8.56 | qfq | 10,696,900 | 91,615,494 | 0.71% |
| 2026-02-24 | 8.34 | 8.52 | 8.33 | 8.50 | 8.50 | qfq | 12,343,144 | 104,531,436 | 2.66% |
| 2026-02-13 | 8.40 | 8.50 | 8.27 | 8.28 | 8.28 | qfq | 10,988,300 | 92,164,191 | -1.43% |
| 2026-02-12 | 8.40 | 8.43 | 8.24 | 8.40 | 8.40 | qfq | 11,528,800 | 96,326,075 | 0.00% |
| 2026-02-11 | 8.38 | 8.44 | 8.35 | 8.40 | 8.40 | qfq | 7,981,300 | 66,982,814 | 0.12% |
| 2026-02-10 | 8.51 | 8.51 | 8.37 | 8.39 | 8.39 | qfq | 8,887,842 | 74,873,315 | -1.41% |
| 2026-02-09 | 8.45 | 8.52 | 8.40 | 8.51 | 8.51 | qfq | 15,126,256 | 127,871,298 | 2.90% |
| 2026-02-06 | 8.21 | 8.37 | 8.21 | 8.27 | 8.27 | qfq | 10,392,602 | 86,347,639 | 0.12% |
| 2026-02-05 | 8.39 | 8.45 | 8.23 | 8.26 | 8.26 | qfq | 11,472,900 | 95,367,760 | -2.25% |
| 2026-02-04 | 8.32 | 8.54 | 8.30 | 8.45 | 8.45 | qfq | 15,949,522 | 134,563,611 | 1.44% |
| 2026-02-03 | 8.25 | 8.33 | 8.18 | 8.33 | 8.33 | qfq | 13,893,309 | 114,807,423 | 1.96% |
| 2026-02-02 | 8.34 | 8.50 | 8.15 | 8.17 | 8.17 | qfq | 18,008,007 | 150,004,302 | -2.62% |
| 2026-01-30 | 8.57 | 8.63 | 8.23 | 8.39 | 8.39 | qfq | 28,431,367 | 238,276,813 | -2.89% |
| 2026-01-29 | 8.87 | 8.97 | 8.62 | 8.64 | 8.64 | qfq | 28,815,707 | 252,994,598 | -3.46% |
| 2026-01-28 | 9.15 | 9.18 | 8.89 | 8.95 | 8.95 | qfq | 23,001,800 | 206,580,656 | -2.51% |
| 2026-01-27 | 9.19 | 9.29 | 9.00 | 9.18 | 9.18 | qfq | 19,238,300 | 175,888,365 | -0.43% |
| 2026-01-26 | 9.30 | 9.41 | 9.14 | 9.22 | 9.22 | qfq | 25,682,998 | 238,202,159 | -0.86% |
| 2026-01-23 | 9.27 | 9.36 | 9.14 | 9.30 | 9.30 | qfq | 25,909,843 | 239,581,427 | 0.22% |
| 2026-01-22 | 8.96 | 9.38 | 8.96 | 9.28 | 9.28 | qfq | 36,701,990 | 338,707,337 | 3.46% |
| 2026-01-21 | 8.82 | 9.10 | 8.71 | 8.97 | 8.97 | qfq | 22,442,600 | 199,502,830 | 0.90% |
| 2026-01-20 | 9.17 | 9.22 | 8.80 | 8.89 | 8.89 | qfq | 29,313,000 | 261,571,371 | -3.16% |
| 2026-01-19 | 8.67 | 9.25 | 8.66 | 9.18 | 9.18 | qfq | 40,875,701 | 369,964,239 | 5.64% |
| 2026-01-16 | 8.90 | 8.94 | 8.65 | 8.69 | 8.69 | qfq | 23,276,362 | 203,790,446 | -1.81% |
| 2026-01-15 | 8.93 | 8.95 | 8.72 | 8.85 | 8.85 | qfq | 25,854,280 | 228,130,853 | -1.23% |
| 2026-01-14 | 9.03 | 9.22 | 8.86 | 8.96 | 8.96 | qfq | 36,495,406 | 330,789,460 | -1.10% |
| 2026-01-13 | 9.50 | 9.50 | 9.03 | 9.06 | 9.06 | qfq | 42,675,962 | 391,276,048 | -5.53% |
| 2026-01-12 | 9.31 | 9.69 | 9.25 | 9.59 | 9.59 | qfq | 43,748,492 | 414,855,303 | 3.01% |
| 2026-01-09 | 9.35 | 9.41 | 9.18 | 9.31 | 9.31 | qfq | 33,977,344 | 316,110,626 | -0.75% |
| 2026-01-08 | 9.10 | 9.50 | 9.08 | 9.38 | 9.38 | qfq | 47,697,124 | 446,391,241 | 2.51% |
| 2026-01-07 | 9.12 | 9.36 | 9.08 | 9.15 | 9.15 | qfq | 32,958,102 | 303,216,668 | -0.11% |
| 2026-01-06 | 9.02 | 9.16 | 8.96 | 9.16 | 9.16 | qfq | 25,481,753 | 231,649,603 | 1.55% |
| 2026-01-05 | 9.05 | 9.17 | 9.00 | 9.02 | 9.02 | qfq | 27,729,812 | 251,496,882 | -0.33% |
| 2025-12-31 | 9.06 | 9.13 | 8.82 | 9.05 | 9.05 | qfq | 27,929,600 | 251,429,594 | 1.34% |
| 2025-12-30 | 9.03 | 9.07 | 8.89 | 8.93 | 8.93 | qfq | 21,000,200 | 188,350,701 | -2.08% |
| 2025-12-29 | 8.99 | 9.20 | 8.92 | 9.12 | 9.12 | qfq | 33,627,956 | 305,541,694 | 1.45% |
| 2025-12-26 | 8.92 | 9.05 | 8.84 | 8.99 | 8.99 | qfq | 26,085,322 | 233,899,611 | 0.11% |
| 2025-12-25 | 8.80 | 9.03 | 8.76 | 8.98 | 8.98 | qfq | 29,159,200 | 260,233,101 | 0.90% |
| 2025-12-24 | 8.54 | 8.94 | 8.42 | 8.90 | 8.90 | qfq | 37,620,210 | 330,069,856 | 4.83% |
| 2025-12-23 | 8.71 | 8.72 | 8.45 | 8.49 | 8.49 | qfq | 18,919,610 | 161,248,485 | -2.86% |
| 2025-12-22 | 8.70 | 8.84 | 8.66 | 8.74 | 8.74 | qfq | 17,230,200 | 150,649,986 | 0.58% |
| 2025-12-19 | 8.54 | 8.85 | 8.53 | 8.69 | 8.69 | qfq | 23,606,301 | 205,007,812 | 1.76% |
| 2025-12-18 | 8.40 | 8.66 | 8.34 | 8.54 | 8.54 | qfq | 21,897,400 | 186,591,262 | 0.71% |
| 2025-12-17 | 8.43 | 8.52 | 8.21 | 8.48 | 8.48 | qfq | 23,641,564 | 197,643,793 | 0.36% |
| 2025-12-16 | 8.88 | 8.89 | 8.36 | 8.45 | 8.45 | qfq | 35,906,168 | 306,558,639 | -5.27% |
| 2025-12-15 | 8.93 | 9.02 | 8.81 | 8.92 | 8.92 | qfq | 33,222,201 | 295,872,307 | -1.11% |
| 2025-12-12 | 8.54 | 9.36 | 8.52 | 9.02 | 9.02 | qfq | 71,037,418 | 637,630,678 | 5.87% |
| 2025-12-11 | 8.68 | 8.80 | 8.52 | 8.52 | 8.52 | qfq | 23,463,310 | 202,736,720 | -1.50% |
| 2025-12-10 | 8.80 | 8.84 | 8.56 | 8.65 | 8.65 | qfq | 29,299,391 | 253,289,918 | -1.70% |
| 2025-12-09 | 8.90 | 9.14 | 8.74 | 8.80 | 8.80 | qfq | 32,651,402 | 289,153,501 | -0.90% |
| 2025-12-08 | 9.06 | 9.07 | 8.86 | 8.88 | 8.88 | qfq | 41,639,000 | 372,616,742 | -1.99% |
| 2025-12-05 | 8.83 | 9.18 | 8.72 | 9.06 | 9.06 | qfq | 43,890,128 | 395,702,486 | 1.57% |
| 2025-12-04 | 8.66 | 9.36 | 8.62 | 8.92 | 8.92 | qfq | 50,968,631 | 458,469,544 | 1.71% |
| 2025-12-03 | 8.79 | 8.95 | 8.62 | 8.77 | 8.77 | qfq | 42,098,934 | 370,784,647 | 0.34% |
| 2025-12-02 | 8.61 | 8.99 | 8.55 | 8.74 | 8.74 | qfq | 47,904,687 | 421,125,326 | 1.51% |
| 2025-12-01 | 8.66 | 8.74 | 8.57 | 8.61 | 8.61 | qfq | 36,210,405 | 312,421,194 | -1.03% |
| 2025-11-28 | 8.76 | 8.85 | 8.61 | 8.70 | 8.70 | qfq | 52,127,195 | 453,044,162 | -2.36% |
| 2025-11-27 | 8.42 | 9.25 | 8.24 | 8.91 | 8.91 | qfq | 82,084,400 | 720,412,431 | 5.95% |
| 2025-11-26 | 8.76 | 8.79 | 8.37 | 8.41 | 8.41 | qfq | 52,494,563 | 444,111,318 | -2.32% |
| 2025-11-25 | 8.03 | 8.82 | 7.95 | 8.61 | 8.61 | qfq | 72,979,730 | 624,329,734 | 7.36% |
| 2025-11-24 | 7.97 | 8.11 | 7.84 | 8.02 | 8.02 | qfq | 17,745,858 | 141,960,438 | 0.88% |
| 2025-11-21 | 8.23 | 8.44 | 7.95 | 7.95 | 7.95 | qfq | 32,620,384 | 265,274,818 | -4.45% |
| 2025-11-20 | 8.40 | 8.57 | 8.30 | 8.32 | 8.32 | qfq | 42,888,569 | 360,620,505 | -3.03% |
| 2025-11-19 | 8.17 | 8.98 | 8.06 | 8.58 | 8.58 | qfq | 54,668,186 | 466,723,886 | 4.89% |
| 2025-11-18 | 8.39 | 8.39 | 8.12 | 8.18 | 8.18 | qfq | 14,390,325 | 117,974,539 | -2.73% |
| 2025-11-17 | 8.37 | 8.49 | 8.33 | 8.41 | 8.41 | qfq | 11,621,300 | 97,550,732 | 0.96% |
| 2025-11-14 | 8.37 | 8.41 | 8.29 | 8.33 | 8.33 | qfq | 10,862,390 | 90,789,177 | -0.83% |
| 2025-11-13 | 8.24 | 8.43 | 8.24 | 8.40 | 8.40 | qfq | 12,978,700 | 108,717,362 | 1.69% |
| 2025-11-12 | 8.44 | 8.44 | 8.21 | 8.26 | 8.26 | qfq | 15,005,700 | 124,262,665 | -2.36% |
| 2025-11-11 | 8.39 | 8.53 | 8.34 | 8.46 | 8.46 | qfq | 14,964,600 | 126,415,821 | 0.83% |
| 2025-11-10 | 8.44 | 8.49 | 8.34 | 8.39 | 8.39 | qfq | 15,986,234 | 133,914,449 | -0.47% |
| 2025-11-07 | 8.46 | 8.58 | 8.39 | 8.43 | 8.43 | qfq | 18,807,256 | 159,029,911 | -0.71% |
| 2025-11-06 | 8.31 | 8.57 | 8.31 | 8.49 | 8.49 | qfq | 25,115,584 | 212,865,139 | 2.17% |
| 2025-11-05 | 8.24 | 8.37 | 8.21 | 8.31 | 8.31 | qfq | 19,443,780 | 161,770,627 | 0.00% |
| 2025-11-04 | 8.28 | 8.48 | 8.23 | 8.31 | 8.31 | qfq | 23,069,180 | 192,517,773 | 0.36% |
| 2025-11-03 | 8.17 | 8.35 | 8.15 | 8.28 | 8.28 | qfq | 23,445,024 | 193,721,111 | 2.22% |
| 2025-10-31 | 8.20 | 8.20 | 8.06 | 8.10 | 8.10 | qfq | 13,621,500 | 110,450,532 | 0.12% |
| 2025-10-30 | 8.20 | 8.22 | 8.08 | 8.09 | 8.09 | qfq | 14,497,697 | 117,786,475 | -1.46% |
| 2025-10-29 | 8.12 | 8.25 | 8.08 | 8.21 | 8.21 | qfq | 15,946,500 | 130,479,669 | 0.98% |
| 2025-10-28 | 8.09 | 8.21 | 8.05 | 8.13 | 8.13 | qfq | 16,024,380 | 130,380,538 | -0.49% |
| 2025-10-27 | 8.16 | 8.23 | 8.09 | 8.17 | 8.17 | qfq | 20,704,234 | 169,028,559 | 1.36% |
| 2025-10-24 | 8.13 | 8.13 | 7.97 | 8.06 | 8.06 | qfq | 16,317,068 | 131,085,104 | -0.98% |
| 2025-10-23 | 7.95 | 8.15 | 7.81 | 8.14 | 8.14 | qfq | 24,253,404 | 194,858,020 | 1.88% |
| 2025-10-22 | 7.94 | 8.04 | 7.90 | 7.99 | 7.99 | qfq | 12,955,700 | 103,352,812 | 0.13% |
| 2025-10-21 | 7.86 | 8.00 | 7.81 | 7.98 | 7.98 | qfq | 10,204,000 | 81,175,159 | 1.66% |
| 2025-10-20 | 7.83 | 7.86 | 7.77 | 7.85 | 7.85 | qfq | 9,100,761 | 71,209,317 | 1.55% |
| 2025-10-17 | 7.91 | 7.96 | 7.69 | 7.73 | 7.73 | qfq | 14,637,700 | 114,298,671 | -2.28% |
| 2025-10-16 | 8.13 | 8.15 | 7.90 | 7.91 | 7.91 | qfq | 15,415,068 | 122,973,831 | -2.71% |
| 2025-10-15 | 8.00 | 8.15 | 7.97 | 8.13 | 8.13 | qfq | 20,018,141 | 161,785,609 | 1.37% |
| 2025-10-14 | 8.16 | 8.20 | 7.98 | 8.02 | 8.02 | qfq | 25,053,422 | 202,851,053 | -0.37% |
| 2025-10-13 | 7.80 | 8.05 | 7.76 | 8.05 | 8.05 | qfq | 21,553,343 | 171,123,157 | 0.63% |
| 2025-10-10 | 7.98 | 8.08 | 7.87 | 8.00 | 8.00 | qfq | 25,656,679 | 204,979,662 | -0.50% |
| 2025-10-09 | 7.75 | 8.20 | 7.68 | 8.04 | 8.04 | qfq | 48,320,517 | 388,181,795 | 7.49% |
| 2025-09-30 | 7.49 | 7.53 | 7.45 | 7.48 | 7.48 | qfq | 6,382,400 | 47,786,926 | -0.13% |
| 2025-09-29 | 7.45 | 7.52 | 7.28 | 7.49 | 7.49 | qfq | 9,548,572 | 70,956,107 | 0.54% |
| 2025-09-26 | 7.51 | 7.58 | 7.45 | 7.45 | 7.45 | qfq | 9,144,300 | 68,575,054 | -0.80% |
| 2025-09-25 | 7.59 | 7.70 | 7.50 | 7.51 | 7.51 | qfq | 9,790,391 | 74,219,099 | -1.44% |
| 2025-09-24 | 7.55 | 7.63 | 7.46 | 7.62 | 7.62 | qfq | 7,792,692 | 59,095,440 | 0.93% |
| 2025-09-23 | 7.64 | 7.64 | 7.36 | 7.55 | 7.55 | qfq | 11,733,450 | 87,818,684 | -1.31% |
| 2025-09-22 | 7.64 | 7.65 | 7.57 | 7.65 | 7.65 | qfq | 8,119,923 | 61,785,693 | 0.13% |
| 2025-09-19 | 7.73 | 7.76 | 7.63 | 7.64 | 7.64 | qfq | 9,721,262 | 74,580,444 | -1.16% |
| 2025-09-18 | 7.92 | 7.93 | 7.64 | 7.73 | 7.73 | qfq | 17,173,511 | 133,675,619 | -2.52% |
| 2025-09-17 | 7.93 | 8.01 | 7.90 | 7.93 | 7.93 | qfq | 9,776,300 | 77,686,794 | -0.38% |
| 2025-09-16 | 7.94 | 7.97 | 7.88 | 7.96 | 7.96 | qfq | 8,351,200 | 66,179,373 | 0.00% |
| 2025-09-15 | 8.00 | 8.02 | 7.87 | 7.96 | 7.96 | qfq | 9,438,626 | 74,984,691 | -0.25% |
| 2025-09-12 | 7.95 | 8.00 | 7.91 | 7.98 | 7.98 | qfq | 9,878,500 | 78,662,376 | 0.25% |
| 2025-09-11 | 7.86 | 7.96 | 7.79 | 7.96 | 7.96 | qfq | 9,510,600 | 74,840,860 | 1.02% |
| 2025-09-10 | 7.97 | 7.97 | 7.85 | 7.88 | 7.88 | qfq | 8,990,940 | 71,012,965 | -1.13% |
| 2025-09-09 | 8.02 | 8.11 | 7.95 | 7.97 | 7.97 | qfq | 15,204,971 | 122,191,002 | -0.62% |
| 2025-09-08 | 7.83 | 8.03 | 7.81 | 8.02 | 8.02 | qfq | 17,572,506 | 139,377,250 | 2.95% |
| 2025-09-05 | 7.71 | 7.79 | 7.68 | 7.79 | 7.79 | qfq | 8,816,506 | 68,183,737 | 1.17% |
| 2025-09-04 | 7.70 | 7.81 | 7.59 | 7.70 | 7.70 | qfq | 11,642,000 | 89,946,258 | 0.00% |
| 2025-09-03 | 7.98 | 7.98 | 7.68 | 7.70 | 7.70 | qfq | 11,451,148 | 89,404,233 | -3.02% |
| 2025-09-02 | 8.04 | 8.04 | 7.88 | 7.94 | 7.94 | qfq | 14,428,586 | 114,592,060 | -1.73% |
| 2025-09-01 | 7.83 | 8.11 | 7.75 | 8.08 | 8.08 | qfq | 27,188,697 | 218,292,983 | 3.32% |
| 2025-08-29 | 7.85 | 7.92 | 7.78 | 7.82 | 7.82 | qfq | 12,306,907 | 96,469,515 | -1.14% |
| 2025-08-28 | 7.85 | 7.93 | 7.60 | 7.91 | 7.91 | qfq | 19,314,466 | 150,236,553 | 0.89% |
| 2025-08-27 | 8.09 | 8.11 | 7.83 | 7.84 | 7.84 | qfq | 18,824,700 | 150,240,200 | -2.97% |
| 2025-08-26 | 8.08 | 8.10 | 8.01 | 8.08 | 8.08 | qfq | 14,744,700 | 118,851,613 | -0.12% |
| 2025-08-25 | 8.02 | 8.10 | 7.97 | 8.09 | 8.09 | qfq | 22,441,181 | 180,564,651 | 1.51% |
| 2025-08-22 | 7.97 | 7.99 | 7.88 | 7.97 | 7.97 | qfq | 11,217,755 | 88,920,223 | 0.00% |
| 2025-08-21 | 7.95 | 8.02 | 7.94 | 7.97 | 7.97 | qfq | 13,607,108 | 108,528,515 | 0.38% |
| 2025-08-20 | 7.89 | 7.95 | 7.88 | 7.94 | 7.94 | qfq | 11,239,750 | 88,901,043 | 0.25% |
| 2025-08-19 | 8.00 | 8.03 | 7.85 | 7.92 | 7.92 | qfq | 17,015,170 | 134,801,954 | -1.25% |
| 2025-08-18 | 7.98 | 8.07 | 7.98 | 8.02 | 8.02 | qfq | 13,795,533 | 110,723,132 | 0.50% |
| 2025-08-15 | 7.86 | 7.98 | 7.85 | 7.98 | 7.98 | qfq | 11,869,700 | 94,263,168 | 1.40% |
| 2025-08-14 | 8.03 | 8.10 | 7.86 | 7.87 | 7.87 | qfq | 13,812,219 | 109,914,322 | -1.99% |
| 2025-08-13 | 8.07 | 8.11 | 8.01 | 8.03 | 8.03 | qfq | 10,888,381 | 87,595,784 | -0.50% |
| 2025-08-12 | 8.12 | 8.17 | 8.04 | 8.07 | 8.07 | qfq | 12,189,054 | 98,512,570 | -1.22% |
| 2025-08-11 | 8.08 | 8.25 | 8.00 | 8.17 | 8.17 | qfq | 18,704,709 | 151,968,065 | 1.11% |
| 2025-08-08 | 7.96 | 8.10 | 7.95 | 8.08 | 8.08 | qfq | 15,580,800 | 125,509,375 | 1.13% |
| 2025-08-07 | 8.03 | 8.05 | 7.95 | 7.99 | 7.99 | qfq | 10,137,009 | 80,985,042 | -0.50% |
| 2025-08-06 | 7.98 | 8.04 | 7.93 | 8.03 | 8.03 | qfq | 10,539,100 | 84,336,771 | 0.88% |
| 2025-08-05 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | qfq | 8,258,709 | 65,554,714 | 0.51% |
| 2025-08-04 | 7.78 | 7.92 | 7.74 | 7.92 | 7.92 | qfq | 9,212,908 | 72,383,116 | 1.41% |
| 2025-08-01 | 7.78 | 7.85 | 7.78 | 7.81 | 7.81 | qfq | 8,175,088 | 63,933,181 | 0.00% |
| 2025-07-31 | 8.02 | 8.02 | 7.80 | 7.81 | 7.81 | qfq | 15,521,693 | 122,240,123 | -2.74% |
| 2025-07-30 | 7.95 | 8.06 | 7.91 | 8.03 | 8.03 | qfq | 15,830,227 | 126,442,673 | 1.01% |
| 2025-07-29 | 8.00 | 8.03 | 7.86 | 7.95 | 7.95 | qfq | 14,239,317 | 112,760,616 | -1.00% |
| 2025-07-28 | 8.05 | 8.07 | 7.95 | 8.03 | 8.03 | qfq | 14,261,141 | 114,055,703 | -0.50% |
| 2025-07-25 | 8.17 | 8.18 | 8.06 | 8.07 | 8.07 | qfq | 15,005,340 | 121,380,920 | -1.34% |
| 2025-07-24 | 8.16 | 8.19 | 8.06 | 8.18 | 8.18 | qfq | 18,004,200 | 146,375,416 | 0.25% |
| 2025-07-23 | 8.39 | 8.45 | 8.13 | 8.16 | 8.16 | qfq | 23,225,400 | 192,024,156 | -0.61% |
| 2025-07-22 | 8.23 | 8.32 | 8.13 | 8.21 | 8.21 | qfq | 15,624,128 | 127,933,051 | -0.12% |
| 2025-07-21 | 8.17 | 8.26 | 8.16 | 8.22 | 8.22 | qfq | 14,794,628 | 121,473,200 | 0.86% |
| 2025-07-18 | 8.12 | 8.19 | 8.06 | 8.15 | 8.15 | qfq | 14,482,600 | 117,823,068 | 0.12% |
| 2025-07-17 | 8.12 | 8.15 | 8.06 | 8.14 | 8.14 | qfq | 13,205,000 | 106,980,125 | 0.12% |
| 2025-07-16 | 8.07 | 8.15 | 7.99 | 8.13 | 8.13 | qfq | 13,535,544 | 109,362,466 | 0.74% |
| 2025-07-15 | 8.34 | 8.37 | 8.04 | 8.07 | 8.07 | qfq | 34,281,700 | 279,158,816 | -4.95% |
| 2025-07-14 | 8.58 | 8.77 | 8.46 | 8.49 | 8.49 | qfq | 27,905,069 | 239,808,023 | 1.31% |
| 2025-07-11 | 8.36 | 8.44 | 8.25 | 8.38 | 8.38 | qfq | 20,950,100 | 175,270,720 | 0.00% |
| 2025-07-10 | 8.76 | 8.76 | 8.38 | 8.38 | 8.38 | qfq | 37,807,369 | 320,041,953 | -3.90% |
| 2025-07-09 | 8.82 | 8.90 | 8.68 | 8.72 | 8.72 | qfq | 29,088,725 | 254,765,397 | -1.58% |
| 2025-07-08 | 8.89 | 8.90 | 8.74 | 8.86 | 8.86 | qfq | 36,620,200 | 322,716,149 | -1.45% |
| 2025-07-07 | 8.71 | 9.07 | 8.60 | 8.99 | 8.99 | qfq | 48,657,865 | 431,459,434 | 3.57% |
| 2025-07-04 | 8.58 | 8.87 | 8.50 | 8.68 | 8.68 | qfq | 35,120,817 | 304,691,305 | -0.23% |
| 2025-07-03 | 8.76 | 8.76 | 8.48 | 8.70 | 8.70 | qfq | 38,291,901 | 329,105,015 | -1.69% |
| 2025-07-02 | 8.52 | 9.00 | 8.51 | 8.85 | 8.85 | qfq | 70,786,914 | 624,160,559 | 3.03% |
| 2025-07-01 | 8.49 | 8.71 | 8.46 | 8.59 | 8.59 | qfq | 37,543,491 | 322,450,083 | 0.12% |
| 2025-06-30 | 8.37 | 8.68 | 8.33 | 8.58 | 8.58 | qfq | 44,407,376 | 378,732,957 | 3.13% |
| 2025-06-27 | 8.33 | 8.40 | 8.26 | 8.32 | 8.32 | qfq | 39,423,659 | 327,953,976 | -1.89% |
| 2025-06-26 | 8.65 | 8.75 | 8.48 | 8.48 | 8.48 | qfq | 45,909,919 | 393,669,842 | -2.53% |
| 2025-06-25 | 8.89 | 8.97 | 8.61 | 8.70 | 8.70 | qfq | 58,269,154 | 510,210,802 | -0.68% |
| 2025-06-24 | 8.68 | 9.05 | 8.45 | 8.76 | 8.76 | qfq | 82,021,111 | 721,707,848 | -3.31% |
| 2025-06-23 | 8.45 | 9.06 | 8.32 | 9.06 | 9.06 | qfq | 52,213,118 | 455,156,160 | 9.95% |
| 2025-06-20 | 8.36 | 8.45 | 8.17 | 8.24 | 8.24 | qfq | 44,889,275 | 371,199,422 | -2.83% |
| 2025-06-19 | 8.78 | 8.80 | 8.16 | 8.48 | 8.48 | qfq | 84,244,527 | 712,178,870 | -6.40% |
| 2025-06-18 | 9.02 | 9.66 | 8.75 | 9.06 | 9.06 | qfq | 100,869,245 | 919,968,647 | -2.16% |
| 2025-06-17 | 8.71 | 9.50 | 8.58 | 9.26 | 9.26 | qfq | 116,118,693 | 1,060,273,098 | 5.11% |
| 2025-06-16 | 8.95 | 9.27 | 8.70 | 8.81 | 8.81 | qfq | 121,449,934 | 1,087,966,647 | 2.68% |
| 2025-06-13 | 7.81 | 8.58 | 7.81 | 8.58 | 8.58 | qfq | 69,662,609 | 576,631,414 | 10.00% |
| 2025-06-12 | 7.77 | 7.93 | 7.67 | 7.80 | 7.80 | qfq | 25,769,751 | 201,432,224 | 0.52% |
| 2025-06-11 | 7.86 | 7.88 | 7.71 | 7.76 | 7.76 | qfq | 24,484,719 | 190,253,592 | -1.77% |
| 2025-06-10 | 7.73 | 8.12 | 7.63 | 7.90 | 7.90 | qfq | 44,988,437 | 353,651,995 | 2.86% |
| 2025-06-09 | 7.63 | 7.69 | 7.62 | 7.68 | 7.68 | qfq | 19,322,619 | 147,999,605 | 1.32% |
| 2025-06-06 | 7.59 | 7.70 | 7.56 | 7.58 | 7.58 | qfq | 17,388,398 | 132,340,319 | -0.52% |
| 2025-06-05 | 7.69 | 7.70 | 7.58 | 7.62 | 7.62 | qfq | 19,653,908 | 149,794,343 | -0.91% |
| 2025-06-04 | 7.84 | 8.01 | 7.67 | 7.69 | 7.69 | qfq | 24,986,721 | 194,185,363 | -0.65% |
| 2025-06-03 | 7.66 | 7.82 | 7.59 | 7.74 | 7.74 | qfq | 25,061,600 | 193,213,807 | -0.26% |
| 2025-05-30 | 8.06 | 8.06 | 7.71 | 7.76 | 7.76 | qfq | 46,298,332 | 361,701,971 | -5.25% |
| 2025-05-29 | 8.12 | 8.36 | 8.03 | 8.19 | 8.19 | qfq | 74,955,212 | 614,181,185 | -3.31% |
| 2025-05-28 | 7.89 | 8.70 | 7.73 | 8.47 | 8.47 | qfq | 101,681,940 | 839,248,142 | 7.08% |
| 2025-05-27 | 7.96 | 8.37 | 7.76 | 7.91 | 7.91 | qfq | 75,240,673 | 598,799,717 | -1.62% |
| 2025-05-26 | 7.58 | 8.04 | 7.55 | 8.04 | 8.04 | qfq | 68,806,713 | 537,879,049 | 9.99% |
| 2025-05-23 | 7.23 | 7.47 | 7.22 | 7.31 | 7.31 | qfq | 23,201,620 | 171,144,515 | 1.67% |
| 2025-05-22 | 7.26 | 7.33 | 7.18 | 7.19 | 7.19 | qfq | 11,238,700 | 81,543,789 | -1.37% |
| 2025-05-21 | 7.38 | 7.40 | 7.25 | 7.29 | 7.29 | qfq | 9,455,659 | 69,147,900 | -1.22% |
| 2025-05-20 | 7.38 | 7.47 | 7.30 | 7.38 | 7.38 | qfq | 12,615,700 | 92,922,033 | -0.14% |
| 2025-05-19 | 7.31 | 7.39 | 7.20 | 7.39 | 7.39 | qfq | 14,622,401 | 107,323,163 | 1.37% |
| 2025-05-16 | 7.16 | 7.35 | 7.12 | 7.29 | 7.29 | qfq | 14,584,254 | 106,128,693 | 1.82% |
| 2025-05-15 | 7.20 | 7.24 | 7.14 | 7.16 | 7.16 | qfq | 9,537,100 | 68,423,759 | -0.56% |
| 2025-05-14 | 7.20 | 7.24 | 7.14 | 7.20 | 7.20 | qfq | 10,692,201 | 76,823,454 | 0.14% |
| 2025-05-13 | 7.34 | 7.36 | 7.18 | 7.19 | 7.19 | qfq | 12,489,800 | 90,277,327 | -1.78% |
| 2025-05-12 | 7.27 | 7.37 | 7.18 | 7.32 | 7.32 | qfq | 18,087,401 | 131,404,927 | 0.69% |
| 2025-05-09 | 7.28 | 7.40 | 7.22 | 7.27 | 7.27 | qfq | 15,762,200 | 115,159,181 | -0.27% |
| 2025-05-08 | 7.31 | 7.41 | 7.23 | 7.29 | 7.29 | qfq | 17,620,615 | 128,757,229 | -1.09% |
| 2025-05-07 | 7.22 | 7.38 | 7.16 | 7.37 | 7.37 | qfq | 29,881,565 | 217,192,660 | 2.65% |
| 2025-05-06 | 7.00 | 7.31 | 7.00 | 7.18 | 7.18 | qfq | 24,935,712 | 177,953,970 | 2.72% |
| 2025-04-30 | 7.22 | 7.22 | 6.96 | 6.99 | 6.99 | qfq | 29,983,911 | 210,380,509 | -3.19% |
| 2025-04-29 | 7.26 | 7.53 | 7.07 | 7.22 | 7.22 | qfq | 40,635,080 | 295,342,527 | -2.96% |
| 2025-04-28 | 8.07 | 8.08 | 7.37 | 7.44 | 7.44 | qfq | 55,974,231 | 427,832,562 | 0.95% |
| 2025-04-25 | 7.50 | 7.86 | 7.32 | 7.37 | 7.37 | qfq | 64,990,909 | 488,638,863 | 0.68% |
| 2025-04-24 | 6.71 | 7.32 | 6.67 | 7.32 | 7.32 | qfq | 25,878,201 | 184,642,232 | 10.08% |
| 2025-04-23 | 6.64 | 6.69 | 6.59 | 6.65 | 6.65 | qfq | 5,079,284 | 33,708,536 | 0.61% |
| 2025-04-22 | 6.56 | 6.62 | 6.53 | 6.61 | 6.61 | qfq | 5,017,966 | 33,008,579 | 0.61% |
| 2025-04-21 | 6.53 | 6.59 | 6.49 | 6.57 | 6.57 | qfq | 4,511,600 | 29,568,590 | 0.77% |
| 2025-04-18 | 6.58 | 6.58 | 6.46 | 6.52 | 6.52 | qfq | 4,622,101 | 30,103,349 | -0.46% |
| 2025-04-17 | 6.50 | 6.61 | 6.47 | 6.55 | 6.55 | qfq | 5,260,102 | 34,521,085 | 0.46% |
| 2025-04-16 | 6.61 | 6.61 | 6.40 | 6.52 | 6.52 | qfq | 6,263,211 | 40,690,167 | -1.51% |
| 2025-04-15 | 6.60 | 6.63 | 6.55 | 6.62 | 6.62 | qfq | 6,095,780 | 40,153,430 | -0.15% |
| 2025-04-14 | 6.59 | 6.64 | 6.57 | 6.63 | 6.63 | qfq | 7,693,500 | 50,839,733 | 1.69% |
| 2025-04-11 | 6.47 | 6.58 | 6.46 | 6.52 | 6.52 | qfq | 6,867,800 | 44,820,785 | 0.15% |
| 2025-04-10 | 6.52 | 6.64 | 6.48 | 6.51 | 6.51 | qfq | 10,756,077 | 70,607,509 | 0.93% |
| 2025-04-09 | 6.16 | 6.48 | 5.98 | 6.45 | 6.45 | qfq | 15,191,366 | 94,952,327 | 2.22% |
| 2025-04-08 | 6.30 | 6.46 | 6.24 | 6.31 | 6.31 | qfq | 14,575,166 | 92,247,246 | -1.10% |
| 2025-04-07 | 6.81 | 6.91 | 6.38 | 6.38 | 6.38 | qfq | 15,927,444 | 104,500,082 | -10.01% |
| 2025-04-03 | 7.00 | 7.24 | 6.97 | 7.09 | 7.09 | qfq | 9,911,400 | 70,415,960 | 0.85% |
| 2025-04-02 | 7.10 | 7.15 | 7.02 | 7.03 | 7.03 | qfq | 9,058,046 | 64,052,764 | -1.40% |
| 2025-04-01 | 6.90 | 7.19 | 6.87 | 7.13 | 7.13 | qfq | 16,051,916 | 113,419,768 | 3.63% |
| 2025-03-31 | 7.00 | 7.02 | 6.82 | 6.88 | 6.88 | qfq | 13,282,400 | 91,742,354 | -2.41% |
| 2025-03-28 | 7.18 | 7.35 | 7.00 | 7.05 | 7.05 | qfq | 15,732,195 | 111,883,600 | -1.40% |
| 2025-03-27 | 7.31 | 7.33 | 7.14 | 7.15 | 7.15 | qfq | 12,380,100 | 89,185,444 | -2.19% |
| 2025-03-26 | 7.31 | 7.37 | 7.24 | 7.31 | 7.31 | qfq | 15,929,040 | 116,150,253 | -0.54% |
| 2025-03-25 | 7.10 | 7.54 | 7.04 | 7.35 | 7.35 | qfq | 28,202,937 | 207,519,383 | 4.11% |
| 2025-03-24 | 7.26 | 7.34 | 6.96 | 7.06 | 7.06 | qfq | 12,710,855 | 90,362,267 | -2.75% |
| 2025-03-21 | 7.17 | 7.41 | 7.16 | 7.26 | 7.26 | qfq | 15,752,815 | 114,867,639 | 0.28% |
| 2025-03-20 | 7.21 | 7.30 | 7.14 | 7.24 | 7.24 | qfq | 10,288,047 | 74,237,059 | 0.70% |
| 2025-03-19 | 7.24 | 7.27 | 7.17 | 7.19 | 7.19 | qfq | 12,794,700 | 92,405,045 | -1.24% |
| 2025-03-18 | 7.14 | 7.35 | 7.08 | 7.28 | 7.28 | qfq | 20,262,014 | 146,441,134 | 2.25% |
| 2025-03-17 | 7.10 | 7.16 | 7.06 | 7.12 | 7.12 | qfq | 12,139,852 | 86,309,650 | 0.99% |
| 2025-03-14 | 6.94 | 7.05 | 6.89 | 7.05 | 7.05 | qfq | 12,142,184 | 84,861,556 | 1.44% |
| 2025-03-13 | 7.04 | 7.08 | 6.89 | 6.95 | 6.95 | qfq | 11,284,710 | 78,510,822 | -0.71% |
| 2025-03-12 | 7.02 | 7.05 | 6.96 | 7.00 | 7.00 | qfq | 8,746,330 | 61,117,532 | -0.14% |
| 2025-03-11 | 6.90 | 7.01 | 6.88 | 7.01 | 7.01 | qfq | 8,784,300 | 61,039,949 | 0.72% |
| 2025-03-10 | 6.93 | 7.00 | 6.90 | 6.96 | 6.96 | qfq | 7,866,521 | 54,683,921 | 0.43% |
| 2025-03-07 | 6.92 | 6.99 | 6.89 | 6.93 | 6.93 | qfq | 8,524,212 | 59,078,944 | -0.57% |
| 2025-03-06 | 6.93 | 6.99 | 6.91 | 6.97 | 6.97 | qfq | 9,314,001 | 64,726,259 | 0.58% |
| 2025-03-05 | 7.01 | 7.02 | 6.84 | 6.93 | 6.93 | qfq | 11,804,301 | 81,479,413 | -1.00% |
| 2025-03-04 | 6.93 | 7.02 | 6.92 | 7.00 | 7.00 | qfq | 8,838,217 | 61,762,965 | 0.14% |
| 2025-03-03 | 6.94 | 7.20 | 6.91 | 6.99 | 6.99 | qfq | 13,779,501 | 97,088,416 | 0.43% |
| 2025-02-28 | 7.14 | 7.17 | 6.92 | 6.96 | 6.96 | qfq | 17,605,212 | 123,839,940 | -3.33% |
| 2025-02-27 | 7.32 | 7.41 | 7.10 | 7.20 | 7.20 | qfq | 31,229,002 | 225,682,015 | -2.83% |
| 2025-02-26 | 7.14 | 7.87 | 7.11 | 7.41 | 7.41 | qfq | 44,461,210 | 335,578,602 | 3.64% |
| 2025-02-25 | 7.06 | 7.15 | 7.01 | 7.15 | 7.15 | qfq | 8,289,865 | 58,755,433 | 0.56% |
| 2025-02-24 | 7.11 | 7.20 | 7.06 | 7.11 | 7.11 | qfq | 9,369,800 | 66,720,853 | 0.00% |
| 2025-02-21 | 7.13 | 7.15 | 7.05 | 7.11 | 7.11 | qfq | 7,444,200 | 52,886,242 | -0.28% |
| 2025-02-20 | 7.10 | 7.14 | 7.03 | 7.13 | 7.13 | qfq | 7,809,452 | 55,365,680 | 0.42% |
| 2025-02-19 | 7.03 | 7.13 | 7.01 | 7.10 | 7.10 | qfq | 7,847,900 | 55,411,590 | 0.85% |
| 2025-02-18 | 7.13 | 7.21 | 7.01 | 7.04 | 7.04 | qfq | 9,716,700 | 68,915,386 | -1.26% |
| 2025-02-17 | 7.08 | 7.18 | 7.07 | 7.13 | 7.13 | qfq | 8,732,301 | 62,119,601 | 0.56% |
| 2025-02-14 | 7.08 | 7.14 | 7.03 | 7.09 | 7.09 | qfq | 6,313,000 | 44,670,945 | 0.14% |
| 2025-02-13 | 7.18 | 7.19 | 7.07 | 7.08 | 7.08 | qfq | 7,347,055 | 52,294,134 | -1.53% |
| 2025-02-12 | 7.19 | 7.30 | 7.10 | 7.19 | 7.19 | qfq | 10,385,800 | 74,750,960 | -0.28% |
| 2025-02-11 | 7.15 | 7.25 | 7.06 | 7.21 | 7.21 | qfq | 11,189,061 | 80,065,015 | 1.41% |
| 2025-02-10 | 7.06 | 7.14 | 7.06 | 7.11 | 7.11 | qfq | 7,570,501 | 53,854,078 | 0.71% |
| 2025-02-07 | 7.02 | 7.15 | 6.95 | 7.06 | 7.06 | qfq | 8,837,730 | 62,434,385 | 0.86% |
| 2025-02-06 | 6.90 | 7.01 | 6.83 | 7.00 | 7.00 | qfq | 6,973,029 | 48,293,990 | 1.60% |
| 2025-02-05 | 6.97 | 7.02 | 6.85 | 6.89 | 6.89 | qfq | 8,177,100 | 56,810,907 | 0.15% |
| 2025-01-27 | 6.97 | 7.07 | 6.87 | 6.88 | 6.88 | qfq | 7,148,300 | 49,854,698 | -0.29% |
| 2025-01-24 | 6.92 | 6.99 | 6.84 | 6.90 | 6.90 | qfq | 10,667,168 | 73,524,055 | -0.72% |
| 2025-01-23 | 7.34 | 7.50 | 6.95 | 6.95 | 6.95 | qfq | 19,875,967 | 143,457,068 | -3.20% |
| 2025-01-22 | 7.15 | 7.23 | 7.10 | 7.18 | 7.18 | qfq | 6,990,900 | 50,176,300 | -0.14% |
| 2025-01-21 | 7.17 | 7.26 | 7.07 | 7.19 | 7.19 | qfq | 8,104,628 | 58,036,633 | 0.84% |
| 2025-01-20 | 6.93 | 7.16 | 6.91 | 7.13 | 7.13 | qfq | 12,093,000 | 85,394,882 | 2.44% |
| 2025-01-17 | 6.81 | 7.15 | 6.78 | 6.96 | 6.96 | qfq | 14,832,610 | 104,065,313 | 1.75% |
| 2025-01-16 | 6.90 | 7.00 | 6.78 | 6.84 | 6.84 | qfq | 6,575,400 | 45,268,626 | -0.44% |
| 2025-01-15 | 6.95 | 6.97 | 6.82 | 6.87 | 6.87 | qfq | 7,147,526 | 49,103,703 | -1.29% |
| 2025-01-14 | 6.76 | 6.96 | 6.72 | 6.96 | 6.96 | qfq | 9,327,997 | 63,931,190 | 3.11% |
| 2025-01-13 | 6.70 | 6.76 | 6.50 | 6.75 | 6.75 | qfq | 7,812,702 | 52,192,876 | 1.50% |
| 2025-01-10 | 6.88 | 6.92 | 6.64 | 6.65 | 6.65 | qfq | 7,067,500 | 47,885,935 | -3.34% |
| 2025-01-09 | 6.80 | 6.94 | 6.80 | 6.88 | 6.88 | qfq | 6,956,701 | 47,917,219 | 0.00% |
| 2025-01-08 | 7.08 | 7.08 | 6.75 | 6.88 | 6.88 | qfq | 9,937,102 | 68,499,690 | -2.82% |
| 2025-01-07 | 6.95 | 7.09 | 6.84 | 7.08 | 7.08 | qfq | 8,894,454 | 62,014,879 | 2.02% |
| 2025-01-06 | 6.86 | 6.96 | 6.71 | 6.94 | 6.94 | qfq | 9,576,301 | 65,771,111 | 1.02% |
| 2025-01-03 | 7.13 | 7.17 | 6.83 | 6.87 | 6.87 | qfq | 11,163,293 | 77,695,537 | -3.10% |
| 2025-01-02 | 7.32 | 7.39 | 7.03 | 7.09 | 7.09 | qfq | 9,579,200 | 69,162,200 | -3.27% |
| 2024-12-31 | 7.50 | 7.53 | 7.32 | 7.33 | 7.33 | qfq | 8,414,265 | 62,368,774 | -2.40% |
| 2024-12-30 | 7.67 | 7.68 | 7.48 | 7.51 | 7.51 | qfq | 8,117,700 | 61,430,692 | -0.79% |
| 2024-12-27 | 7.43 | 7.62 | 7.42 | 7.57 | 7.57 | qfq | 9,151,799 | 69,146,922 | 1.88% |
| 2024-12-26 | 7.47 | 7.52 | 7.39 | 7.43 | 7.43 | qfq | 7,111,500 | 52,961,583 | -0.54% |
| 2024-12-25 | 7.65 | 7.65 | 7.41 | 7.47 | 7.47 | qfq | 8,434,901 | 63,089,616 | -1.97% |
| 2024-12-24 | 7.60 | 7.72 | 7.54 | 7.62 | 7.62 | qfq | 7,320,785 | 55,807,025 | 0.26% |
| 2024-12-23 | 7.78 | 7.81 | 7.57 | 7.60 | 7.60 | qfq | 9,729,218 | 74,565,361 | -2.44% |
| 2024-12-20 | 7.82 | 7.85 | 7.75 | 7.79 | 7.79 | qfq | 6,708,203 | 52,323,246 | 0.00% |
| 2024-12-19 | 7.79 | 7.82 | 7.68 | 7.79 | 7.79 | qfq | 8,605,002 | 66,692,350 | -0.64% |
| 2024-12-18 | 7.88 | 7.90 | 7.77 | 7.84 | 7.84 | qfq | 9,170,010 | 71,971,291 | 0.64% |
| 2024-12-17 | 8.05 | 8.18 | 7.78 | 7.79 | 7.79 | qfq | 17,182,120 | 136,056,975 | -2.63% |
| 2024-12-16 | 7.95 | 8.15 | 7.90 | 8.00 | 8.00 | qfq | 17,402,200 | 140,044,504 | 1.91% |
| 2024-12-13 | 8.10 | 8.10 | 7.84 | 7.85 | 7.85 | qfq | 13,991,300 | 111,049,418 | -3.33% |
| 2024-12-12 | 8.10 | 8.17 | 8.02 | 8.12 | 8.12 | qfq | 9,324,800 | 75,461,934 | 0.25% |
| 2024-12-11 | 8.05 | 8.12 | 8.01 | 8.10 | 8.10 | qfq | 9,362,212 | 75,634,312 | 0.87% |
| 2024-12-10 | 8.23 | 8.30 | 8.02 | 8.03 | 8.03 | qfq | 14,057,806 | 114,357,008 | -0.74% |
| 2024-12-09 | 8.17 | 8.28 | 8.01 | 8.09 | 8.09 | qfq | 12,550,000 | 102,071,126 | -0.25% |
| 2024-12-06 | 8.10 | 8.15 | 8.02 | 8.11 | 8.11 | qfq | 10,444,310 | 84,432,253 | 1.00% |
| 2024-12-05 | 7.90 | 8.07 | 7.88 | 8.03 | 8.03 | qfq | 11,011,300 | 87,967,813 | 1.52% |
| 2024-12-04 | 7.98 | 8.10 | 7.85 | 7.91 | 7.91 | qfq | 11,160,800 | 88,710,533 | -1.25% |
| 2024-12-03 | 8.09 | 8.11 | 7.92 | 8.01 | 8.01 | qfq | 10,220,200 | 81,684,527 | -0.99% |
| 2024-12-02 | 7.89 | 8.12 | 7.89 | 8.09 | 8.09 | qfq | 12,042,410 | 96,721,208 | 1.76% |
| 2024-11-29 | 7.87 | 7.97 | 7.75 | 7.95 | 7.95 | qfq | 14,124,353 | 111,471,970 | 1.02% |
| 2024-11-28 | 7.90 | 7.96 | 7.85 | 7.87 | 7.87 | qfq | 9,851,910 | 77,945,335 | -0.63% |
| 2024-11-27 | 7.80 | 7.92 | 7.66 | 7.92 | 7.92 | qfq | 12,284,900 | 95,415,265 | 0.89% |
| 2024-11-26 | 7.90 | 8.10 | 7.79 | 7.85 | 7.85 | qfq | 11,257,920 | 89,214,162 | -0.63% |
| 2024-11-25 | 7.86 | 7.95 | 7.73 | 7.90 | 7.90 | qfq | 12,638,061 | 98,865,520 | -0.25% |
| 2024-11-22 | 8.06 | 8.24 | 7.87 | 7.92 | 7.92 | qfq | 16,910,598 | 136,941,034 | -2.46% |
| 2024-11-21 | 7.96 | 8.33 | 7.96 | 8.12 | 8.12 | qfq | 19,958,205 | 162,613,160 | 1.63% |
| 2024-11-20 | 7.88 | 8.01 | 7.85 | 7.99 | 7.99 | qfq | 13,796,000 | 109,676,315 | 0.63% |
| 2024-11-19 | 7.79 | 7.94 | 7.72 | 7.94 | 7.94 | qfq | 15,511,825 | 121,345,055 | 2.72% |
| 2024-11-18 | 7.85 | 7.99 | 7.69 | 7.73 | 7.73 | qfq | 16,281,122 | 127,389,783 | -0.51% |
| 2024-11-15 | 8.00 | 8.09 | 7.76 | 7.77 | 7.77 | qfq | 16,795,000 | 133,322,493 | -3.24% |
| 2024-11-14 | 8.37 | 8.38 | 8.02 | 8.03 | 8.03 | qfq | 21,543,073 | 175,907,548 | -4.40% |
| 2024-11-13 | 8.46 | 8.59 | 8.28 | 8.40 | 8.40 | qfq | 28,208,486 | 237,123,864 | -1.64% |
| 2024-11-12 | 8.38 | 8.91 | 8.37 | 8.54 | 8.54 | qfq | 55,616,661 | 480,837,684 | 2.03% |
| 2024-11-11 | 8.20 | 8.45 | 8.16 | 8.37 | 8.37 | qfq | 31,218,321 | 260,789,541 | 0.84% |
| 2024-11-08 | 8.32 | 8.72 | 8.09 | 8.30 | 8.30 | qfq | 59,033,466 | 494,396,011 | -0.24% |
| 2024-11-07 | 8.60 | 8.80 | 8.14 | 8.32 | 8.32 | qfq | 87,344,343 | 734,826,875 | 1.84% |
| 2024-11-06 | 7.59 | 8.17 | 7.59 | 8.17 | 8.17 | qfq | 16,217,135 | 130,785,906 | 9.96% |
| 2024-11-05 | 7.21 | 7.44 | 7.17 | 7.43 | 7.43 | qfq | 16,735,237 | 122,917,000 | 2.91% |
| 2024-11-04 | 7.14 | 7.35 | 7.01 | 7.22 | 7.22 | qfq | 14,040,800 | 100,911,982 | 1.26% |
| 2024-11-01 | 7.22 | 7.33 | 7.01 | 7.13 | 7.13 | qfq | 18,747,108 | 134,126,449 | -1.66% |
| 2024-10-31 | 7.28 | 7.33 | 7.15 | 7.25 | 7.25 | qfq | 14,461,367 | 104,641,233 | -0.82% |
| 2024-10-30 | 7.25 | 7.36 | 7.20 | 7.31 | 7.31 | qfq | 9,213,508 | 67,140,001 | 0.69% |
| 2024-10-29 | 7.50 | 7.50 | 7.22 | 7.26 | 7.26 | qfq | 13,225,001 | 96,891,910 | -2.81% |
| 2024-10-28 | 7.25 | 7.47 | 7.25 | 7.47 | 7.47 | qfq | 14,917,641 | 110,299,913 | 2.89% |
| 2024-10-25 | 7.13 | 7.26 | 7.13 | 7.26 | 7.26 | qfq | 10,319,636 | 74,419,648 | 1.82% |
| 2024-10-24 | 7.21 | 7.22 | 7.08 | 7.13 | 7.13 | qfq | 9,184,181 | 65,430,303 | -1.11% |
| 2024-10-23 | 7.07 | 7.25 | 7.03 | 7.21 | 7.21 | qfq | 15,984,280 | 114,694,564 | 1.12% |
| 2024-10-22 | 6.92 | 7.22 | 6.91 | 7.13 | 7.13 | qfq | 17,928,552 | 127,467,976 | 2.59% |
| 2024-10-21 | 6.97 | 7.02 | 6.88 | 6.95 | 6.95 | qfq | 12,955,215 | 90,048,249 | -0.14% |
| 2024-10-18 | 6.78 | 7.05 | 6.75 | 6.96 | 6.96 | qfq | 13,824,500 | 95,496,232 | 2.35% |
| 2024-10-17 | 6.90 | 7.13 | 6.80 | 6.80 | 6.80 | qfq | 13,751,800 | 95,667,496 | -0.73% |
| 2024-10-16 | 6.73 | 6.92 | 6.73 | 6.85 | 6.85 | qfq | 8,434,512 | 57,632,900 | 0.59% |
| 2024-10-15 | 6.93 | 7.00 | 6.81 | 6.81 | 6.81 | qfq | 10,188,600 | 70,330,807 | -1.87% |
| 2024-10-14 | 6.76 | 6.98 | 6.74 | 6.94 | 6.94 | qfq | 10,522,801 | 72,324,750 | 2.66% |
| 2024-10-11 | 7.09 | 7.09 | 6.71 | 6.76 | 6.76 | qfq | 13,824,758 | 95,247,085 | -4.79% |
| 2024-10-10 | 6.97 | 7.33 | 6.85 | 7.10 | 7.10 | qfq | 19,493,594 | 139,161,643 | 2.16% |
| 2024-10-09 | 7.26 | 7.34 | 6.95 | 6.95 | 6.95 | qfq | 23,135,310 | 165,105,682 | -6.59% |
| 2024-10-08 | 7.77 | 7.78 | 7.10 | 7.44 | 7.44 | qfq | 32,651,343 | 242,306,004 | 4.94% |
| 2024-09-30 | 6.80 | 7.16 | 6.75 | 7.09 | 7.09 | qfq | 24,538,911 | 171,441,463 | 7.42% |
| 2024-09-27 | 6.51 | 6.69 | 6.46 | 6.60 | 6.60 | qfq | 11,996,400 | 78,652,775 | 2.96% |
| 2024-09-26 | 6.23 | 6.42 | 6.22 | 6.41 | 6.41 | qfq | 7,298,500 | 46,199,097 | 2.72% |
| 2024-09-25 | 6.20 | 6.32 | 6.18 | 6.24 | 6.24 | qfq | 7,338,000 | 45,971,823 | 1.63% |
| 2024-09-24 | 5.93 | 6.14 | 5.93 | 6.14 | 6.14 | qfq | 8,971,771 | 54,329,891 | 4.42% |
| 2024-09-23 | 5.81 | 5.91 | 5.80 | 5.88 | 5.88 | qfq | 3,611,860 | 21,196,369 | 0.68% |
| 2024-09-20 | 5.97 | 5.98 | 5.80 | 5.84 | 5.84 | qfq | 5,082,100 | 29,727,068 | -1.85% |
| 2024-09-19 | 5.81 | 6.04 | 5.78 | 5.95 | 5.95 | qfq | 5,419,300 | 32,109,825 | 2.94% |
| 2024-09-18 | 5.85 | 5.89 | 5.72 | 5.78 | 5.78 | qfq | 3,478,500 | 20,144,417 | -1.20% |
| 2024-09-13 | 5.88 | 5.93 | 5.83 | 5.85 | 5.85 | qfq | 3,101,610 | 18,226,445 | -0.34% |
| 2024-09-12 | 5.83 | 5.93 | 5.82 | 5.87 | 5.87 | qfq | 4,240,722 | 25,010,948 | 0.51% |
| 2024-09-11 | 6.01 | 6.01 | 5.81 | 5.84 | 5.84 | qfq | 5,663,800 | 33,317,427 | -1.18% |
| 2024-09-10 | 5.95 | 5.98 | 5.80 | 5.91 | 5.91 | qfq | 4,538,901 | 26,705,060 | -0.51% |
| 2024-09-09 | 5.94 | 6.01 | 5.89 | 5.94 | 5.94 | qfq | 3,006,800 | 17,857,124 | -0.34% |
| 2024-09-06 | 6.05 | 6.10 | 5.93 | 5.96 | 5.96 | qfq | 4,410,534 | 26,480,650 | -1.32% |
| 2024-09-05 | 6.05 | 6.10 | 6.00 | 6.04 | 6.04 | qfq | 3,801,821 | 23,004,298 | 0.00% |
| 2024-09-04 | 6.05 | 6.10 | 6.02 | 6.04 | 6.04 | qfq | 3,994,700 | 24,220,958 | -0.82% |
| 2024-09-03 | 6.11 | 6.16 | 6.06 | 6.09 | 6.09 | qfq | 3,996,100 | 24,387,823 | 0.16% |
| 2024-09-02 | 6.15 | 6.21 | 6.07 | 6.08 | 6.08 | qfq | 5,208,000 | 31,912,515 | -1.30% |
| 2024-08-30 | 6.14 | 6.24 | 6.07 | 6.16 | 6.16 | qfq | 6,933,700 | 42,856,391 | 1.15% |
| 2024-08-29 | 6.00 | 6.10 | 5.94 | 6.09 | 6.09 | qfq | 3,642,900 | 22,003,168 | 1.67% |
| 2024-08-28 | 5.95 | 6.05 | 5.91 | 5.99 | 5.99 | qfq | 3,227,000 | 19,345,691 | 0.67% |
| 2024-08-27 | 6.13 | 6.13 | 5.94 | 5.95 | 5.95 | qfq | 4,093,200 | 24,556,234 | -2.94% |
| 2024-08-26 | 5.97 | 6.15 | 5.95 | 6.13 | 6.13 | qfq | 4,953,100 | 30,059,310 | 3.03% |
| 2024-08-23 | 6.01 | 6.03 | 5.91 | 5.95 | 5.95 | qfq | 4,091,800 | 24,388,312 | -0.83% |
| 2024-08-22 | 6.06 | 6.09 | 5.98 | 6.00 | 6.00 | qfq | 5,684,700 | 34,249,746 | -0.99% |
| 2024-08-21 | 6.11 | 6.16 | 6.04 | 6.06 | 6.06 | qfq | 8,610,400 | 52,431,308 | -0.98% |
| 2024-08-20 | 6.53 | 6.60 | 6.06 | 6.12 | 6.12 | qfq | 17,261,864 | 107,613,587 | -3.92% |
| 2024-08-19 | 6.29 | 6.39 | 6.22 | 6.37 | 6.37 | qfq | 7,180,102 | 45,338,094 | 1.27% |
| 2024-08-16 | 6.33 | 6.36 | 6.25 | 6.29 | 6.29 | qfq | 4,050,500 | 25,464,602 | -0.32% |
| 2024-08-15 | 6.15 | 6.42 | 6.14 | 6.31 | 6.31 | qfq | 7,536,702 | 47,518,652 | 1.94% |
| 2024-08-14 | 6.26 | 6.30 | 6.19 | 6.19 | 6.19 | qfq | 3,599,940 | 22,448,086 | -0.80% |
| 2024-08-13 | 6.23 | 6.25 | 6.10 | 6.24 | 6.24 | qfq | 6,409,281 | 39,581,472 | -0.16% |
| 2024-08-12 | 6.31 | 6.34 | 6.20 | 6.25 | 6.25 | qfq | 5,832,500 | 36,537,025 | -0.16% |
| 2024-08-09 | 6.30 | 6.37 | 6.25 | 6.26 | 6.26 | qfq | 4,457,500 | 28,124,311 | -0.32% |
| 2024-08-08 | 6.22 | 6.30 | 6.20 | 6.28 | 6.28 | qfq | 3,822,000 | 23,920,965 | 0.80% |
| 2024-08-07 | 6.24 | 6.27 | 6.18 | 6.23 | 6.23 | qfq | 3,481,500 | 21,701,574 | -0.16% |
| 2024-08-06 | 6.19 | 6.26 | 6.17 | 6.24 | 6.24 | qfq | 4,630,000 | 28,807,821 | 1.79% |
| 2024-08-05 | 6.23 | 6.33 | 6.12 | 6.13 | 6.13 | qfq | 5,528,000 | 34,423,318 | -2.08% |
| 2024-08-02 | 6.20 | 6.35 | 6.19 | 6.26 | 6.26 | qfq | 5,719,103 | 36,031,621 | 0.00% |
| 2024-08-01 | 6.23 | 6.32 | 6.21 | 6.26 | 6.26 | qfq | 5,136,500 | 32,234,781 | 0.32% |
| 2024-07-31 | 6.06 | 6.25 | 6.03 | 6.24 | 6.24 | qfq | 7,041,800 | 43,539,783 | 3.31% |
| 2024-07-30 | 6.00 | 6.07 | 5.98 | 6.04 | 6.04 | qfq | 3,346,800 | 20,178,503 | 0.33% |
| 2024-07-29 | 6.07 | 6.07 | 5.96 | 6.02 | 6.02 | qfq | 4,297,648 | 25,811,253 | 1.01% |
| 2024-07-26 | 5.81 | 5.97 | 5.81 | 5.96 | 5.96 | qfq | 4,812,078 | 28,490,873 | 2.76% |
| 2024-07-25 | 5.68 | 5.83 | 5.65 | 5.80 | 5.80 | qfq | 4,177,301 | 24,079,400 | 1.05% |
| 2024-07-24 | 5.82 | 5.88 | 5.70 | 5.74 | 5.74 | qfq | 6,191,500 | 35,696,529 | -1.54% |
| 2024-07-23 | 5.97 | 6.02 | 5.81 | 5.83 | 5.83 | qfq | 4,719,000 | 27,917,276 | -2.18% |
| 2024-07-22 | 5.96 | 6.01 | 5.92 | 5.96 | 5.96 | qfq | 3,578,024 | 21,327,751 | -0.17% |
| 2024-07-19 | 5.95 | 6.06 | 5.92 | 5.97 | 5.97 | qfq | 4,848,400 | 29,104,356 | -0.50% |
| 2024-07-18 | 5.96 | 6.03 | 5.86 | 6.00 | 6.00 | qfq | 5,317,582 | 31,580,734 | 0.17% |
| 2024-07-17 | 6.13 | 6.16 | 5.97 | 5.99 | 5.99 | qfq | 6,313,204 | 37,996,558 | -2.28% |
| 2024-07-16 | 6.22 | 6.22 | 6.11 | 6.13 | 6.13 | qfq | 3,613,900 | 22,192,879 | -0.97% |
| 2024-07-15 | 6.26 | 6.27 | 6.15 | 6.19 | 6.19 | qfq | 3,805,778 | 23,602,742 | -1.28% |
| 2024-07-12 | 6.30 | 6.35 | 6.22 | 6.27 | 6.27 | qfq | 4,369,600 | 27,484,456 | 0.16% |
| 2024-07-11 | 6.19 | 6.27 | 6.16 | 6.26 | 6.26 | qfq | 4,706,500 | 29,343,286 | 2.29% |
| 2024-07-10 | 6.18 | 6.26 | 6.11 | 6.12 | 6.12 | qfq | 5,150,400 | 31,789,538 | -2.24% |
| 2024-07-09 | 6.16 | 6.30 | 6.11 | 6.26 | 6.26 | qfq | 4,849,437 | 30,142,576 | 1.13% |
| 2024-07-08 | 6.31 | 6.35 | 6.17 | 6.19 | 6.19 | qfq | 4,829,000 | 30,038,141 | -2.52% |
| 2024-07-05 | 6.24 | 6.44 | 6.22 | 6.35 | 6.35 | qfq | 5,584,712 | 35,377,174 | 1.11% |
| 2024-07-04 | 6.41 | 6.43 | 6.16 | 6.28 | 6.28 | qfq | 9,733,809 | 60,958,683 | -2.03% |
| 2024-07-03 | 6.51 | 6.55 | 6.41 | 6.41 | 6.41 | qfq | 5,835,400 | 37,701,923 | -2.14% |
| 2024-07-02 | 6.63 | 6.67 | 6.52 | 6.55 | 6.55 | qfq | 8,107,512 | 53,333,798 | -1.65% |
| 2024-07-01 | 6.47 | 6.85 | 6.47 | 6.66 | 6.66 | qfq | 11,601,345 | 77,111,189 | 3.42% |
| 2024-06-28 | 6.48 | 6.57 | 6.41 | 6.44 | 6.44 | qfq | 6,128,828 | 39,872,119 | -0.31% |
| 2024-06-27 | 6.52 | 6.57 | 6.44 | 6.46 | 6.46 | qfq | 4,766,020 | 30,960,879 | -1.97% |
| 2024-06-26 | 6.45 | 6.59 | 6.36 | 6.59 | 6.59 | qfq | 7,100,467 | 45,951,093 | 1.70% |
| 2024-06-25 | 6.50 | 6.60 | 6.47 | 6.48 | 6.48 | qfq | 5,604,300 | 36,654,546 | -0.77% |
| 2024-06-24 | 6.55 | 6.70 | 6.41 | 6.53 | 6.53 | qfq | 9,049,800 | 59,126,085 | -1.95% |
| 2024-06-21 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | qfq | 4,631,900 | 30,867,372 | 0.91% |
| 2024-06-20 | 6.77 | 6.82 | 6.60 | 6.60 | 6.60 | qfq | 7,885,779 | 52,728,483 | -3.51% |
| 2024-06-19 | 6.72 | 6.95 | 6.61 | 6.84 | 6.84 | qfq | 10,151,500 | 68,773,778 | 1.18% |
| 2024-06-18 | 6.71 | 6.79 | 6.67 | 6.76 | 6.76 | qfq | 6,399,600 | 43,181,314 | 0.60% |
| 2024-06-17 | 6.62 | 6.75 | 6.55 | 6.72 | 6.72 | qfq | 6,518,700 | 43,407,197 | 0.45% |
| 2024-06-14 | 6.76 | 6.86 | 6.60 | 6.69 | 6.69 | qfq | 10,630,012 | 71,047,665 | -0.59% |
| 2024-06-13 | 6.78 | 7.10 | 6.71 | 6.73 | 6.73 | qfq | 16,370,528 | 112,821,325 | 0.75% |
| 2024-06-12 | 6.49 | 6.81 | 6.47 | 6.68 | 6.68 | qfq | 10,499,800 | 70,105,418 | 2.30% |
| 2024-06-11 | 6.46 | 6.55 | 6.35 | 6.53 | 6.53 | qfq | 8,608,012 | 55,467,508 | 0.15% |
| 2024-06-07 | 6.59 | 6.66 | 6.39 | 6.52 | 6.52 | qfq | 15,361,001 | 100,119,243 | -0.31% |
| 2024-06-06 | 7.06 | 7.08 | 6.44 | 6.54 | 6.54 | qfq | 31,745,302 | 212,510,473 | -7.23% |
| 2024-06-05 | 7.27 | 7.44 | 7.03 | 7.05 | 7.05 | qfq | 18,713,285 | 134,206,584 | -3.16% |
| 2024-06-04 | 7.00 | 7.52 | 6.97 | 7.28 | 7.28 | qfq | 29,606,128 | 215,101,645 | 2.97% |
| 2024-06-03 | 6.92 | 7.22 | 6.81 | 7.07 | 7.07 | qfq | 20,491,600 | 144,293,056 | 0.71% |
| 2024-05-31 | 7.17 | 7.26 | 6.99 | 7.02 | 7.02 | qfq | 17,231,700 | 121,923,741 | -1.40% |
| 2024-05-30 | 7.10 | 7.27 | 7.06 | 7.12 | 7.12 | qfq | 18,142,500 | 129,829,297 | -0.56% |
| 2024-05-29 | 7.23 | 7.27 | 7.09 | 7.16 | 7.16 | qfq | 31,991,601 | 229,015,187 | -2.05% |
| 2024-05-28 | 6.84 | 7.57 | 6.76 | 7.31 | 7.31 | qfq | 46,396,572 | 341,235,299 | 6.25% |
| 2024-05-27 | 6.79 | 6.89 | 6.68 | 6.88 | 6.88 | qfq | 7,660,500 | 51,787,098 | 1.33% |
| 2024-05-24 | 6.82 | 6.94 | 6.75 | 6.79 | 6.79 | qfq | 7,562,700 | 51,730,333 | -0.15% |
| 2024-05-23 | 7.00 | 7.00 | 6.75 | 6.80 | 6.80 | qfq | 11,766,200 | 80,251,913 | -3.41% |
| 2024-05-22 | 6.92 | 7.08 | 6.88 | 7.04 | 7.04 | qfq | 10,268,800 | 71,805,944 | 1.15% |
| 2024-05-21 | 7.08 | 7.13 | 6.94 | 6.96 | 6.96 | qfq | 10,727,601 | 75,057,377 | -2.79% |
| 2024-05-20 | 7.07 | 7.19 | 7.04 | 7.16 | 7.16 | qfq | 12,257,900 | 87,278,466 | 0.70% |
| 2024-05-17 | 7.07 | 7.18 | 6.97 | 7.11 | 7.11 | qfq | 13,159,000 | 92,916,889 | 0.00% |
| 2024-05-16 | 7.13 | 7.21 | 7.06 | 7.11 | 7.11 | qfq | 20,066,400 | 142,904,279 | -1.25% |
| 2024-05-15 | 6.85 | 7.36 | 6.83 | 7.20 | 7.20 | qfq | 29,520,901 | 210,925,917 | 5.57% |
| 2024-05-14 | 6.90 | 6.96 | 6.81 | 6.82 | 6.82 | qfq | 11,059,658 | 75,853,847 | -1.16% |
| 2024-05-13 | 7.12 | 7.12 | 6.85 | 6.90 | 6.90 | qfq | 14,145,900 | 98,348,662 | -3.09% |
| 2024-05-10 | 7.26 | 7.39 | 7.11 | 7.12 | 7.12 | qfq | 14,226,200 | 102,264,735 | -1.52% |
| 2024-05-09 | 7.07 | 7.32 | 7.06 | 7.23 | 7.23 | qfq | 18,956,900 | 137,353,543 | 1.83% |
| 2024-05-08 | 7.22 | 7.26 | 7.07 | 7.10 | 7.10 | qfq | 18,332,000 | 131,056,307 | -2.47% |
| 2024-05-07 | 7.20 | 7.30 | 7.07 | 7.28 | 7.28 | qfq | 36,362,793 | 262,453,647 | 2.10% |
| 2024-05-06 | 6.65 | 7.13 | 6.65 | 7.13 | 7.13 | qfq | 26,791,841 | 184,633,213 | 10.03% |
| 2024-04-30 | 6.64 | 6.66 | 6.43 | 6.48 | 6.48 | qfq | 13,188,200 | 85,878,093 | -2.41% |
| 2024-04-29 | 6.39 | 6.74 | 6.35 | 6.64 | 6.64 | qfq | 20,361,898 | 133,050,358 | 0.76% |
| 2024-04-26 | 6.57 | 6.63 | 6.48 | 6.59 | 6.59 | qfq | 17,331,487 | 113,826,464 | -0.30% |
| 2024-04-25 | 6.88 | 6.88 | 6.58 | 6.61 | 6.61 | qfq | 17,851,501 | 118,776,125 | -3.92% |
| 2024-04-24 | 6.80 | 6.94 | 6.70 | 6.88 | 6.88 | qfq | 16,606,600 | 113,628,516 | 0.15% |
| 2024-04-23 | 7.08 | 7.16 | 6.85 | 6.87 | 6.87 | qfq | 32,575,730 | 227,948,349 | -4.32% |
| 2024-04-22 | 7.34 | 7.86 | 7.15 | 7.18 | 7.18 | qfq | 43,538,553 | 326,366,381 | -2.18% |
| 2024-04-19 | 6.94 | 7.62 | 6.91 | 7.34 | 7.34 | qfq | 40,387,963 | 293,960,841 | 4.11% |
| 2024-04-18 | 7.20 | 7.28 | 7.00 | 7.05 | 7.05 | qfq | 31,608,875 | 224,875,497 | -4.21% |
| 2024-04-17 | 6.99 | 7.36 | 6.89 | 7.36 | 7.36 | qfq | 42,082,503 | 301,622,281 | 1.66% |
| 2024-04-16 | 6.70 | 7.37 | 6.55 | 7.24 | 7.24 | qfq | 51,679,473 | 364,667,608 | 6.00% |
| 2024-04-15 | 6.85 | 7.09 | 6.50 | 6.83 | 6.83 | qfq | 28,667,251 | 194,834,182 | -1.73% |
| 2024-04-12 | 7.07 | 7.10 | 6.85 | 6.95 | 6.95 | qfq | 37,967,398 | 263,601,255 | -2.66% |
| 2024-04-11 | 6.50 | 7.14 | 6.43 | 7.14 | 7.14 | qfq | 22,636,376 | 156,709,655 | 10.02% |
| 2024-04-10 | 6.68 | 6.70 | 6.41 | 6.49 | 6.49 | qfq | 10,851,416 | 70,632,160 | -2.26% |
| 2024-04-09 | 6.71 | 6.72 | 6.60 | 6.64 | 6.64 | qfq | 9,605,512 | 63,942,882 | -0.30% |
| 2024-04-08 | 6.81 | 6.86 | 6.65 | 6.66 | 6.66 | qfq | 13,581,922 | 91,700,454 | -3.48% |
| 2024-04-03 | 6.90 | 6.99 | 6.77 | 6.90 | 6.90 | qfq | 13,024,967 | 89,270,017 | -0.14% |
| 2024-04-02 | 6.87 | 7.10 | 6.83 | 6.91 | 6.91 | qfq | 17,421,047 | 121,260,674 | -0.29% |
| 2024-04-01 | 6.89 | 6.98 | 6.79 | 6.93 | 6.93 | qfq | 19,770,403 | 136,192,204 | 0.58% |
| 2024-03-29 | 6.60 | 6.93 | 6.57 | 6.89 | 6.89 | qfq | 21,950,916 | 150,066,714 | 4.08% |
| 2024-03-28 | 6.46 | 6.73 | 6.38 | 6.62 | 6.62 | qfq | 20,779,702 | 137,416,406 | 2.16% |
| 2024-03-27 | 6.66 | 6.92 | 6.48 | 6.48 | 6.48 | qfq | 24,208,443 | 161,869,355 | -3.57% |
| 2024-03-26 | 6.69 | 6.85 | 6.51 | 6.72 | 6.72 | qfq | 30,079,729 | 200,640,428 | 0.00% |
| 2024-03-25 | 7.24 | 7.28 | 6.72 | 6.72 | 6.72 | qfq | 39,423,194 | 274,057,697 | -7.18% |
| 2024-03-22 | 7.23 | 7.65 | 7.17 | 7.24 | 7.24 | qfq | 60,702,751 | 447,546,769 | 1.97% |
| 2024-03-21 | 6.42 | 7.10 | 6.40 | 7.10 | 7.10 | qfq | 26,340,331 | 177,819,939 | 10.08% |
| 2024-03-20 | 6.26 | 6.51 | 6.22 | 6.45 | 6.45 | qfq | 12,786,867 | 81,858,566 | 2.71% |
| 2024-03-19 | 6.36 | 6.40 | 6.27 | 6.28 | 6.28 | qfq | 6,301,000 | 39,793,385 | -1.26% |
| 2024-03-18 | 6.34 | 6.43 | 6.29 | 6.36 | 6.36 | qfq | 6,634,744 | 42,091,556 | 1.27% |
| 2024-03-15 | 6.11 | 6.29 | 6.08 | 6.28 | 6.28 | qfq | 7,734,400 | 47,932,301 | 2.45% |
| 2024-03-14 | 6.12 | 6.21 | 6.07 | 6.13 | 6.13 | qfq | 7,093,950 | 43,569,447 | -0.33% |
| 2024-03-13 | 6.13 | 6.18 | 6.08 | 6.15 | 6.15 | qfq | 7,473,806 | 45,749,702 | 0.16% |
| 2024-03-12 | 6.08 | 6.15 | 6.02 | 6.14 | 6.14 | qfq | 7,916,421 | 48,164,506 | 1.32% |
| 2024-03-11 | 5.96 | 6.06 | 5.95 | 6.06 | 6.06 | qfq | 8,316,147 | 50,021,906 | 1.68% |
| 2024-03-08 | 5.92 | 5.99 | 5.85 | 5.96 | 5.96 | qfq | 6,734,350 | 39,900,693 | 0.34% |
| 2024-03-07 | 5.96 | 6.10 | 5.93 | 5.94 | 5.94 | qfq | 11,354,728 | 68,367,533 | -0.34% |
| 2024-03-06 | 5.88 | 6.10 | 5.86 | 5.96 | 5.96 | qfq | 11,888,285 | 70,985,409 | 0.68% |
| 2024-03-05 | 6.00 | 6.02 | 5.87 | 5.92 | 5.92 | qfq | 7,624,100 | 45,197,833 | -1.99% |
| 2024-03-04 | 6.20 | 6.24 | 5.98 | 6.04 | 6.04 | qfq | 8,716,128 | 52,831,004 | -0.66% |
| 2024-03-01 | 5.98 | 6.08 | 5.94 | 6.08 | 6.08 | qfq | 8,331,528 | 50,078,529 | 1.50% |
| 2024-02-29 | 5.79 | 6.00 | 5.75 | 5.99 | 5.99 | qfq | 8,730,400 | 51,579,661 | 3.45% |
| 2024-02-28 | 6.15 | 6.30 | 5.79 | 5.79 | 5.79 | qfq | 15,559,600 | 94,344,032 | -5.85% |
| 2024-02-27 | 5.97 | 6.15 | 5.91 | 6.15 | 6.15 | qfq | 9,971,200 | 60,456,194 | 3.36% |
| 2024-02-26 | 5.96 | 6.08 | 5.92 | 5.95 | 5.95 | qfq | 8,065,384 | 48,364,963 | -0.34% |
| 2024-02-23 | 5.86 | 5.98 | 5.81 | 5.97 | 5.97 | qfq | 8,020,450 | 47,229,875 | 1.88% |
| 2024-02-22 | 5.74 | 5.90 | 5.71 | 5.86 | 5.86 | qfq | 8,212,550 | 47,602,524 | 2.27% |
| 2024-02-21 | 5.64 | 5.89 | 5.63 | 5.73 | 5.73 | qfq | 12,528,900 | 72,421,313 | 1.06% |
| 2024-02-20 | 5.68 | 5.70 | 5.56 | 5.67 | 5.67 | qfq | 8,821,900 | 49,746,781 | -1.05% |
| 2024-02-19 | 5.71 | 5.85 | 5.60 | 5.73 | 5.73 | qfq | 17,218,434 | 98,382,631 | 0.53% |
| 2024-02-08 | 5.22 | 5.70 | 5.20 | 5.70 | 5.70 | qfq | 12,241,900 | 67,939,772 | 10.04% |
| 2024-02-07 | 5.04 | 5.27 | 4.93 | 5.18 | 5.18 | qfq | 15,926,541 | 81,913,996 | 3.19% |
| 2024-02-06 | 5.00 | 5.20 | 4.61 | 5.02 | 5.02 | qfq | 17,010,552 | 83,193,089 | 0.40% |
| 2024-02-05 | 5.52 | 5.52 | 5.00 | 5.00 | 5.00 | qfq | 17,495,620 | 89,143,228 | -9.91% |
| 2024-02-02 | 5.87 | 5.96 | 5.34 | 5.55 | 5.55 | qfq | 14,137,610 | 80,126,541 | -5.29% |
| 2024-02-01 | 6.11 | 6.18 | 5.82 | 5.86 | 5.86 | qfq | 14,335,600 | 85,222,864 | -5.79% |
| 2024-01-31 | 6.17 | 6.39 | 6.02 | 6.22 | 6.22 | qfq | 12,988,212 | 80,649,637 | -2.66% |
| 2024-01-30 | 6.54 | 6.60 | 6.37 | 6.39 | 6.39 | qfq | 8,398,900 | 54,588,761 | -3.33% |
| 2024-01-29 | 6.68 | 6.79 | 6.49 | 6.61 | 6.61 | qfq | 12,500,701 | 82,736,521 | -0.60% |
| 2024-01-26 | 6.69 | 6.75 | 6.61 | 6.65 | 6.65 | qfq | 9,512,858 | 63,483,484 | -1.34% |
| 2024-01-25 | 6.48 | 6.74 | 6.34 | 6.74 | 6.74 | qfq | 10,790,101 | 71,093,663 | 5.31% |
| 2024-01-24 | 6.12 | 6.40 | 6.06 | 6.40 | 6.40 | qfq | 10,035,800 | 62,456,150 | 4.92% |
| 2024-01-23 | 6.01 | 6.12 | 5.93 | 6.10 | 6.10 | qfq | 7,114,902 | 42,983,649 | 1.50% |
| 2024-01-22 | 6.38 | 6.44 | 5.98 | 6.01 | 6.01 | qfq | 8,810,655 | 54,582,943 | -6.53% |
| 2024-01-19 | 6.54 | 6.54 | 6.41 | 6.43 | 6.43 | qfq | 5,706,563 | 36,883,033 | -0.62% |
| 2024-01-18 | 6.59 | 6.59 | 6.29 | 6.47 | 6.47 | qfq | 9,053,502 | 58,102,601 | -1.97% |
| 2024-01-17 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | qfq | 8,092,968 | 54,300,502 | -3.93% |
| 2024-01-16 | 7.01 | 7.01 | 6.79 | 6.87 | 6.87 | qfq | 8,035,082 | 55,257,650 | -2.00% |
| 2024-01-15 | 6.97 | 7.04 | 6.91 | 7.01 | 7.01 | qfq | 4,696,500 | 32,805,715 | -0.28% |
| 2024-01-12 | 6.98 | 7.13 | 6.98 | 7.03 | 7.03 | qfq | 4,746,345 | 33,574,035 | 0.14% |
| 2024-01-11 | 6.96 | 7.05 | 6.89 | 7.02 | 7.02 | qfq | 5,605,801 | 39,070,637 | 0.57% |
| 2024-01-10 | 6.98 | 7.03 | 6.87 | 6.98 | 6.98 | qfq | 5,608,601 | 39,064,785 | 0.43% |
| 2024-01-09 | 6.91 | 7.04 | 6.86 | 6.95 | 6.95 | qfq | 6,604,319 | 45,823,324 | 0.43% |
| 2024-01-08 | 7.12 | 7.14 | 6.91 | 6.92 | 6.92 | qfq | 7,745,001 | 54,084,523 | -3.08% |
| 2024-01-05 | 7.28 | 7.29 | 7.09 | 7.14 | 7.14 | qfq | 8,574,600 | 61,621,792 | -1.79% |
| 2024-01-04 | 7.34 | 7.36 | 7.22 | 7.27 | 7.27 | qfq | 8,703,633 | 63,306,360 | -1.09% |
| 2024-01-03 | 7.43 | 7.50 | 7.29 | 7.35 | 7.35 | qfq | 13,443,615 | 98,991,714 | -2.52% |
| 2024-01-02 | 7.41 | 7.67 | 7.37 | 7.54 | 7.54 | qfq | 22,793,417 | 171,788,627 | 4.00% |
| 2023-12-29 | 7.15 | 7.26 | 7.15 | 7.25 | 7.25 | qfq | 4,029,728 | 29,056,062 | 1.12% |
| 2023-12-28 | 6.95 | 7.18 | 6.93 | 7.17 | 7.17 | qfq | 4,911,698 | 34,825,917 | 3.02% |
| 2023-12-27 | 6.95 | 6.99 | 6.89 | 6.96 | 6.96 | qfq | 2,971,600 | 20,632,595 | 0.14% |
| 2023-12-26 | 7.04 | 7.05 | 6.94 | 6.95 | 6.95 | qfq | 3,181,500 | 22,219,915 | -1.14% |
| 2023-12-25 | 7.05 | 7.06 | 6.96 | 7.03 | 7.03 | qfq | 4,036,700 | 28,275,188 | -0.71% |
| 2023-12-22 | 7.09 | 7.17 | 7.02 | 7.08 | 7.08 | qfq | 4,110,517 | 29,130,205 | -0.14% |
| 2023-12-21 | 7.06 | 7.13 | 6.95 | 7.09 | 7.09 | qfq | 4,798,300 | 33,787,894 | 0.28% |
| 2023-12-20 | 7.17 | 7.24 | 7.07 | 7.07 | 7.07 | qfq | 3,737,700 | 26,702,614 | -0.98% |
| 2023-12-19 | 7.19 | 7.20 | 7.11 | 7.14 | 7.14 | qfq | 3,359,300 | 24,030,583 | -0.70% |
| 2023-12-18 | 7.35 | 7.35 | 7.17 | 7.19 | 7.19 | qfq | 4,590,600 | 33,250,084 | -2.18% |
| 2023-12-15 | 7.37 | 7.42 | 7.33 | 7.35 | 7.35 | qfq | 3,777,052 | 27,858,542 | -0.14% |
| 2023-12-14 | 7.41 | 7.42 | 7.35 | 7.36 | 7.36 | qfq | 3,381,600 | 24,986,434 | 0.00% |
| 2023-12-13 | 7.31 | 7.46 | 7.26 | 7.36 | 7.36 | qfq | 5,629,311 | 41,536,645 | 0.41% |
| 2023-12-12 | 7.26 | 7.33 | 7.23 | 7.33 | 7.33 | qfq | 3,847,101 | 28,002,923 | 0.96% |
| 2023-12-11 | 7.14 | 7.26 | 7.08 | 7.26 | 7.26 | qfq | 6,895,400 | 49,474,625 | 1.11% |
| 2023-12-08 | 7.32 | 7.33 | 7.18 | 7.18 | 7.18 | qfq | 6,448,800 | 46,705,237 | -1.64% |
| 2023-12-07 | 7.33 | 7.34 | 7.23 | 7.30 | 7.30 | qfq | 4,782,400 | 34,802,715 | -0.41% |
| 2023-12-06 | 7.30 | 7.39 | 7.23 | 7.33 | 7.33 | qfq | 5,471,956 | 40,109,919 | 0.41% |
| 2023-12-05 | 7.45 | 7.47 | 7.30 | 7.30 | 7.30 | qfq | 5,279,500 | 38,936,780 | -2.41% |
| 2023-12-04 | 7.40 | 7.50 | 7.39 | 7.48 | 7.48 | qfq | 6,078,111 | 45,322,782 | 1.08% |
| 2023-12-01 | 7.35 | 7.43 | 7.33 | 7.40 | 7.40 | qfq | 4,801,615 | 35,423,322 | 0.54% |
| 2023-11-30 | 7.40 | 7.43 | 7.31 | 7.36 | 7.36 | qfq | 4,468,061 | 32,928,257 | -0.67% |
| 2023-11-29 | 7.44 | 7.47 | 7.39 | 7.41 | 7.41 | qfq | 4,242,433 | 31,527,509 | -0.54% |
| 2023-11-28 | 7.40 | 7.46 | 7.33 | 7.45 | 7.45 | qfq | 4,749,437 | 35,201,029 | 0.81% |
| 2023-11-27 | 7.43 | 7.46 | 7.36 | 7.39 | 7.39 | qfq | 6,306,607 | 46,635,698 | -0.67% |
| 2023-11-24 | 7.47 | 7.51 | 7.41 | 7.44 | 7.44 | qfq | 5,472,401 | 40,798,079 | -0.67% |
| 2023-11-23 | 7.38 | 7.50 | 7.38 | 7.49 | 7.49 | qfq | 5,522,000 | 41,205,816 | 1.35% |
| 2023-11-22 | 7.43 | 7.49 | 7.39 | 7.39 | 7.39 | qfq | 5,391,101 | 40,039,136 | -0.94% |
| 2023-11-21 | 7.51 | 7.53 | 7.44 | 7.46 | 7.46 | qfq | 6,334,000 | 47,446,903 | -0.53% |
| 2023-11-20 | 7.44 | 7.53 | 7.42 | 7.50 | 7.50 | qfq | 6,728,805 | 50,350,970 | 1.21% |
| 2023-11-17 | 7.38 | 7.43 | 7.36 | 7.41 | 7.41 | qfq | 4,304,500 | 31,834,244 | 0.27% |
| 2023-11-16 | 7.45 | 7.46 | 7.39 | 7.39 | 7.39 | qfq | 5,479,800 | 40,696,449 | -0.67% |
| 2023-11-15 | 7.43 | 7.49 | 7.41 | 7.44 | 7.44 | qfq | 5,605,500 | 41,753,424 | 0.54% |
| 2023-11-14 | 7.37 | 7.41 | 7.34 | 7.40 | 7.40 | qfq | 6,730,400 | 49,688,147 | 0.14% |
| 2023-11-13 | 7.32 | 7.39 | 7.31 | 7.39 | 7.39 | qfq | 6,200,300 | 45,630,761 | 1.23% |
| 2023-11-10 | 7.30 | 7.33 | 7.23 | 7.30 | 7.30 | qfq | 4,449,000 | 32,417,817 | -0.14% |
| 2023-11-09 | 7.34 | 7.38 | 7.28 | 7.31 | 7.31 | qfq | 5,068,391 | 37,114,171 | -0.41% |
| 2023-11-08 | 7.33 | 7.36 | 7.28 | 7.34 | 7.34 | qfq | 6,757,500 | 49,495,856 | -0.27% |
| 2023-11-07 | 7.38 | 7.38 | 7.30 | 7.36 | 7.36 | qfq | 5,974,707 | 43,806,687 | -0.14% |
| 2023-11-06 | 7.35 | 7.40 | 7.33 | 7.37 | 7.37 | qfq | 6,844,438 | 50,398,154 | 0.82% |
| 2023-11-03 | 7.26 | 7.36 | 7.26 | 7.31 | 7.31 | qfq | 4,786,028 | 35,028,791 | 0.69% |
| 2023-11-02 | 7.31 | 7.35 | 7.26 | 7.26 | 7.26 | qfq | 5,483,727 | 40,009,214 | -0.95% |
| 2023-11-01 | 7.28 | 7.40 | 7.24 | 7.33 | 7.33 | qfq | 6,114,684 | 44,719,376 | 0.96% |
| 2023-10-31 | 7.28 | 7.36 | 7.24 | 7.26 | 7.26 | qfq | 6,253,730 | 45,551,864 | -0.27% |
| 2023-10-30 | 7.10 | 7.40 | 7.10 | 7.28 | 7.28 | qfq | 10,507,700 | 76,728,878 | 1.96% |
| 2023-10-27 | 7.00 | 7.17 | 6.99 | 7.14 | 7.14 | qfq | 6,935,400 | 49,295,180 | 1.13% |
| 2023-10-26 | 7.00 | 7.07 | 6.93 | 7.06 | 7.06 | qfq | 8,185,280 | 57,309,543 | -0.42% |
| 2023-10-25 | 7.06 | 7.19 | 7.06 | 7.09 | 7.09 | qfq | 8,627,690 | 61,482,091 | 0.71% |
| 2023-10-24 | 6.98 | 7.10 | 6.94 | 7.04 | 7.04 | qfq | 6,506,800 | 45,736,645 | 1.44% |
| 2023-10-23 | 7.15 | 7.16 | 6.91 | 6.94 | 6.94 | qfq | 9,078,800 | 63,722,793 | -3.34% |
| 2023-10-20 | 7.21 | 7.28 | 7.16 | 7.18 | 7.18 | qfq | 6,757,201 | 48,701,000 | -1.10% |
| 2023-10-19 | 7.34 | 7.41 | 7.23 | 7.26 | 7.26 | qfq | 6,214,184 | 45,453,005 | -1.49% |
| 2023-10-18 | 7.53 | 7.54 | 7.36 | 7.37 | 7.37 | qfq | 8,367,668 | 62,107,984 | -2.38% |
| 2023-10-17 | 7.63 | 7.65 | 7.53 | 7.55 | 7.55 | qfq | 5,576,900 | 42,244,799 | -0.66% |
| 2023-10-16 | 7.69 | 7.69 | 7.54 | 7.60 | 7.60 | qfq | 8,330,400 | 63,239,461 | -0.65% |
| 2023-10-13 | 7.74 | 7.74 | 7.62 | 7.65 | 7.65 | qfq | 9,759,800 | 74,767,610 | -1.67% |
| 2023-10-12 | 7.75 | 7.82 | 7.72 | 7.78 | 7.78 | qfq | 9,279,700 | 72,086,007 | 0.39% |
| 2023-10-11 | 7.75 | 7.82 | 7.71 | 7.75 | 7.75 | qfq | 10,011,610 | 77,745,981 | 0.39% |
| 2023-10-10 | 7.71 | 7.77 | 7.70 | 7.72 | 7.72 | qfq | 9,536,010 | 73,701,098 | 0.13% |
| 2023-10-09 | 7.80 | 7.86 | 7.69 | 7.71 | 7.71 | qfq | 13,463,110 | 104,384,653 | -2.03% |
| 2023-09-28 | 7.81 | 7.88 | 7.78 | 7.87 | 7.87 | qfq | 11,287,100 | 88,405,624 | 1.42% |
| 2023-09-27 | 7.80 | 7.90 | 7.76 | 7.76 | 7.76 | qfq | 16,659,964 | 130,174,404 | -1.15% |
| 2023-09-26 | 8.05 | 8.07 | 7.85 | 7.85 | 7.85 | qfq | 20,274,401 | 160,809,064 | -4.15% |
| 2023-09-25 | 8.00 | 8.30 | 7.84 | 8.19 | 8.19 | qfq | 30,840,682 | 249,257,220 | 2.38% |
| 2023-09-22 | 8.06 | 8.24 | 7.90 | 8.00 | 8.00 | qfq | 24,011,036 | 191,846,559 | -1.36% |
| 2023-09-21 | 8.26 | 8.33 | 8.05 | 8.11 | 8.11 | qfq | 23,064,290 | 187,695,324 | -1.70% |
| 2023-09-20 | 8.48 | 8.56 | 8.19 | 8.25 | 8.25 | qfq | 41,102,493 | 341,999,270 | -5.06% |
| 2023-09-19 | 8.01 | 8.92 | 8.01 | 8.69 | 8.69 | qfq | 61,091,959 | 523,108,921 | 3.58% |
| 2023-09-18 | 9.10 | 9.10 | 8.36 | 8.39 | 8.39 | qfq | 69,643,257 | 607,078,762 | 0.84% |
| 2023-09-15 | 7.66 | 8.32 | 7.65 | 8.32 | 8.32 | qfq | 35,974,469 | 289,890,578 | 10.05% |
| 2023-09-14 | 7.65 | 7.74 | 7.50 | 7.56 | 7.56 | qfq | 14,573,102 | 110,857,861 | -2.70% |
| 2023-09-13 | 7.62 | 8.05 | 7.59 | 7.77 | 7.77 | qfq | 24,490,203 | 191,222,017 | 3.46% |
| 2023-09-12 | 7.50 | 7.58 | 7.47 | 7.51 | 7.51 | qfq | 5,221,702 | 39,286,971 | -0.27% |
| 2023-09-11 | 7.46 | 7.54 | 7.39 | 7.53 | 7.53 | qfq | 7,047,602 | 52,643,010 | 0.80% |
| 2023-09-08 | 7.62 | 7.62 | 7.46 | 7.47 | 7.47 | qfq | 12,483,412 | 93,903,954 | -2.73% |
| 2023-09-07 | 7.72 | 7.79 | 7.68 | 7.68 | 7.68 | qfq | 8,407,513 | 64,966,555 | -0.90% |
| 2023-09-06 | 7.84 | 7.84 | 7.70 | 7.75 | 7.75 | qfq | 9,424,769 | 72,916,599 | -0.90% |
| 2023-09-05 | 7.80 | 7.84 | 7.72 | 7.82 | 7.82 | qfq | 14,317,757 | 111,237,339 | -0.51% |
| 2023-09-04 | 7.78 | 7.97 | 7.78 | 7.86 | 7.86 | qfq | 16,288,975 | 128,281,814 | 1.03% |
| 2023-09-01 | 7.86 | 7.88 | 7.74 | 7.78 | 7.78 | qfq | 16,915,974 | 131,602,746 | -1.52% |
| 2023-08-31 | 8.12 | 8.19 | 7.85 | 7.90 | 7.90 | qfq | 31,705,870 | 252,514,455 | -4.01% |
| 2023-08-30 | 8.40 | 8.48 | 8.20 | 8.23 | 8.23 | qfq | 40,771,962 | 338,516,562 | -3.86% |
| 2023-08-29 | 8.50 | 8.95 | 8.36 | 8.56 | 8.56 | qfq | 70,522,939 | 608,406,468 | 1.30% |
| 2023-08-28 | 8.43 | 8.45 | 8.06 | 8.45 | 8.45 | qfq | 63,779,151 | 535,283,623 | 10.03% |
| 2023-08-18 | 7.77 | 7.79 | 7.67 | 7.68 | 7.68 | qfq | 3,220,528 | 24,905,987 | -1.29% |
| 2023-08-17 | 7.64 | 7.78 | 7.63 | 7.78 | 7.78 | qfq | 3,230,100 | 24,917,514 | 1.04% |
| 2023-08-16 | 7.77 | 7.77 | 7.67 | 7.70 | 7.70 | qfq | 3,045,274 | 23,451,771 | -1.03% |
| 2023-08-15 | 7.84 | 7.87 | 7.70 | 7.78 | 7.78 | qfq | 3,197,400 | 24,827,665 | -0.64% |
| 2023-08-14 | 7.78 | 7.85 | 7.71 | 7.83 | 7.83 | qfq | 3,992,575 | 31,073,721 | 0.26% |
| 2023-08-11 | 7.92 | 7.95 | 7.80 | 7.81 | 7.81 | qfq | 3,866,700 | 30,428,148 | -1.39% |
| 2023-08-10 | 7.92 | 7.97 | 7.90 | 7.92 | 7.92 | qfq | 2,163,400 | 17,153,228 | 0.00% |
| 2023-08-09 | 7.96 | 7.99 | 7.88 | 7.92 | 7.92 | qfq | 3,576,300 | 28,352,313 | -0.88% |
| 2023-08-08 | 8.02 | 8.07 | 7.97 | 7.99 | 7.99 | qfq | 3,168,000 | 25,350,988 | -0.50% |
| 2023-08-07 | 8.19 | 8.20 | 8.00 | 8.03 | 8.03 | qfq | 7,712,820 | 62,213,234 | -1.83% |
| 2023-08-04 | 8.24 | 8.27 | 8.16 | 8.18 | 8.18 | qfq | 4,963,237 | 40,689,903 | -0.61% |
| 2023-08-03 | 8.22 | 8.24 | 8.13 | 8.23 | 8.23 | qfq | 3,442,996 | 28,232,005 | 0.24% |
| 2023-08-02 | 8.21 | 8.27 | 8.17 | 8.21 | 8.21 | qfq | 5,291,100 | 43,392,203 | -0.24% |
| 2023-08-01 | 8.27 | 8.28 | 8.15 | 8.23 | 8.23 | qfq | 7,303,800 | 59,894,640 | 0.49% |
| 2023-07-31 | 8.07 | 8.23 | 8.06 | 8.19 | 8.19 | qfq | 5,388,781 | 43,925,319 | 1.49% |
| 2023-07-28 | 8.03 | 8.09 | 7.95 | 8.07 | 8.07 | qfq | 3,547,200 | 28,523,205 | 0.50% |
| 2023-07-27 | 8.07 | 8.11 | 8.01 | 8.03 | 8.03 | qfq | 3,542,135 | 28,522,132 | 0.12% |
| 2023-07-26 | 8.01 | 8.04 | 7.97 | 8.02 | 8.02 | qfq | 2,406,808 | 19,268,323 | 0.38% |
| 2023-07-25 | 7.95 | 8.03 | 7.93 | 7.99 | 7.99 | qfq | 2,939,383 | 23,440,843 | 0.63% |
| 2023-07-24 | 7.94 | 7.98 | 7.83 | 7.94 | 7.94 | qfq | 2,974,100 | 23,558,501 | 0.00% |
| 2023-07-21 | 7.97 | 8.03 | 7.85 | 7.94 | 7.94 | qfq | 3,106,446 | 24,654,565 | -0.63% |
| 2023-07-20 | 8.01 | 8.08 | 7.98 | 7.99 | 7.99 | qfq | 4,368,000 | 35,072,915 | -0.25% |
| 2023-07-19 | 7.92 | 8.02 | 7.89 | 8.01 | 8.01 | qfq | 3,723,100 | 29,640,217 | 1.39% |
| 2023-07-18 | 7.92 | 7.96 | 7.86 | 7.90 | 7.90 | qfq | 3,893,300 | 30,779,358 | -0.38% |