RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金陵药业000919.SZ
最近收盘价6.272026-07-17
最近交易日2026-07-17
成交量（股）19,679,926
成交额（元）124,696,826
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.48 | 6.53 | 6.22 | 6.27 | 6.27 | qfq | 19,679,926 | 124,696,826 | -3.69% |
| 2026-07-16 | 6.42 | 6.57 | 6.38 | 6.51 | 6.51 | qfq | 21,000,600 | 136,595,003 | 0.15% |
| 2026-07-15 | 6.30 | 6.55 | 6.28 | 6.50 | 6.50 | qfq | 24,090,500 | 156,113,180 | 2.04% |
| 2026-07-14 | 6.13 | 6.37 | 6.11 | 6.37 | 6.37 | qfq | 19,353,370 | 122,026,215 | 3.07% |
| 2026-07-13 | 6.13 | 6.26 | 6.12 | 6.18 | 6.18 | qfq | 14,724,681 | 91,240,251 | 0.82% |
| 2026-07-10 | 5.96 | 6.18 | 5.89 | 6.13 | 6.13 | qfq | 12,459,902 | 75,817,904 | 2.34% |
| 2026-07-09 | 5.96 | 6.09 | 5.89 | 5.99 | 5.99 | qfq | 7,746,300 | 46,236,142 | -0.50% |
| 2026-07-08 | 5.96 | 6.09 | 5.92 | 6.02 | 6.02 | qfq | 7,278,500 | 43,768,285 | 0.67% |
| 2026-07-07 | 6.19 | 6.22 | 5.97 | 5.98 | 5.98 | qfq | 11,182,200 | 67,597,867 | -4.01% |
| 2026-07-06 | 6.16 | 6.26 | 6.10 | 6.23 | 6.23 | qfq | 15,231,700 | 94,593,032 | 0.81% |
| 2026-07-03 | 6.18 | 6.21 | 6.06 | 6.18 | 6.18 | qfq | 10,453,524 | 64,213,844 | 1.48% |
| 2026-07-02 | 5.98 | 6.18 | 5.97 | 6.09 | 6.09 | qfq | 13,747,710 | 83,897,642 | 1.00% |
| 2026-07-01 | 5.78 | 6.04 | 5.75 | 6.03 | 6.03 | qfq | 13,514,550 | 80,326,044 | 3.43% |
| 2026-06-30 | 5.94 | 5.96 | 5.78 | 5.83 | 5.83 | qfq | 10,170,300 | 59,312,688 | -2.51% |
| 2026-06-29 | 5.79 | 6.01 | 5.67 | 5.98 | 5.98 | qfq | 13,984,218 | 82,429,791 | 3.46% |
| 2026-06-26 | 5.90 | 6.00 | 5.78 | 5.78 | 5.78 | qfq | 9,066,800 | 53,070,846 | -3.18% |
| 2026-06-25 | 6.07 | 6.07 | 5.85 | 5.97 | 5.97 | qfq | 12,253,601 | 72,901,892 | -2.45% |
| 2026-06-24 | 6.18 | 6.29 | 6.09 | 6.12 | 6.12 | qfq | 11,804,600 | 72,910,391 | -0.97% |
| 2026-06-23 | 5.99 | 6.25 | 5.95 | 6.18 | 6.18 | qfq | 13,834,800 | 85,493,490 | 2.66% |
| 2026-06-22 | 6.04 | 6.07 | 5.80 | 6.02 | 6.02 | qfq | 14,050,688 | 82,666,993 | -1.31% |
| 2026-06-18 | 6.06 | 6.15 | 6.02 | 6.10 | 6.10 | qfq | 7,543,155 | 45,899,332 | 0.49% |
| 2026-06-17 | 6.12 | 6.17 | 6.03 | 6.07 | 6.07 | qfq | 6,900,708 | 41,942,721 | -2.25% |
| 2026-06-16 | 6.26 | 6.26 | 6.13 | 6.21 | 6.11 | qfq | 6,437,500 | 39,786,796 | -0.96% |
| 2026-06-15 | 6.17 | 6.27 | 6.14 | 6.27 | 6.17 | qfq | 8,446,555 | 52,542,921 | 1.79% |
| 2026-06-12 | 6.09 | 6.18 | 6.04 | 6.16 | 6.06 | qfq | 9,385,900 | 57,457,356 | 1.99% |
| 2026-06-11 | 6.09 | 6.10 | 5.97 | 6.04 | 5.94 | qfq | 8,115,100 | 48,857,911 | -1.15% |
| 2026-06-10 | 6.08 | 6.13 | 6.04 | 6.11 | 6.01 | qfq | 7,823,186 | 47,563,694 | 0.49% |
| 2026-06-09 | 6.11 | 6.17 | 6.05 | 6.08 | 5.98 | qfq | 7,471,500 | 45,510,712 | -0.82% |
| 2026-06-08 | 6.10 | 6.26 | 6.05 | 6.13 | 6.03 | qfq | 9,637,600 | 59,278,013 | -1.45% |
| 2026-06-05 | 6.23 | 6.28 | 6.20 | 6.22 | 6.12 | qfq | 6,722,303 | 41,947,176 | 0.48% |
| 2026-06-04 | 6.26 | 6.29 | 6.15 | 6.19 | 6.09 | qfq | 7,059,300 | 43,834,186 | -1.28% |
| 2026-06-03 | 6.34 | 6.34 | 6.22 | 6.27 | 6.17 | qfq | 7,756,800 | 48,612,735 | -1.26% |
| 2026-06-02 | 6.45 | 6.46 | 6.30 | 6.35 | 6.25 | qfq | 10,479,500 | 66,670,029 | -1.85% |
| 2026-06-01 | 6.31 | 6.48 | 6.31 | 6.47 | 6.37 | qfq | 10,873,300 | 69,784,653 | 2.05% |
| 2026-05-29 | 6.27 | 6.42 | 6.25 | 6.34 | 6.24 | qfq | 12,794,100 | 81,150,734 | 1.12% |
| 2026-05-28 | 6.23 | 6.33 | 6.19 | 6.27 | 6.17 | qfq | 10,797,931 | 67,672,842 | 0.80% |
| 2026-05-27 | 6.39 | 6.39 | 6.20 | 6.22 | 6.12 | qfq | 10,919,297 | 68,247,617 | -2.35% |
| 2026-05-26 | 6.48 | 6.48 | 6.31 | 6.37 | 6.27 | qfq | 11,568,000 | 73,737,253 | -1.85% |
| 2026-05-25 | 6.56 | 6.59 | 6.45 | 6.49 | 6.39 | qfq | 10,415,700 | 67,736,052 | -1.07% |
| 2026-05-22 | 6.56 | 6.59 | 6.48 | 6.56 | 6.45 | qfq | 10,379,600 | 67,824,278 | 0.92% |
| 2026-05-21 | 6.70 | 6.75 | 6.50 | 6.50 | 6.40 | qfq | 14,908,200 | 98,998,856 | -2.84% |
| 2026-05-20 | 6.76 | 6.78 | 6.66 | 6.69 | 6.58 | qfq | 10,450,700 | 69,966,262 | -1.33% |
| 2026-05-19 | 6.80 | 6.82 | 6.71 | 6.78 | 6.67 | qfq | 10,302,400 | 69,658,777 | 0.30% |
| 2026-05-18 | 6.77 | 6.79 | 6.70 | 6.76 | 6.65 | qfq | 12,928,400 | 87,036,886 | -0.59% |
| 2026-05-15 | 6.87 | 6.90 | 6.75 | 6.80 | 6.69 | qfq | 17,923,500 | 122,086,303 | -1.02% |
| 2026-05-14 | 7.07 | 7.07 | 6.87 | 6.87 | 6.76 | qfq | 30,584,500 | 211,894,735 | -3.24% |
| 2026-05-13 | 7.24 | 7.27 | 7.10 | 7.10 | 6.99 | qfq | 23,421,484 | 167,820,181 | -1.80% |
| 2026-05-12 | 7.31 | 7.35 | 7.18 | 7.23 | 7.11 | qfq | 23,645,801 | 171,494,670 | -1.77% |
| 2026-05-11 | 7.25 | 7.37 | 7.15 | 7.36 | 7.24 | qfq | 34,102,001 | 247,720,814 | 1.10% |
| 2026-05-08 | 7.24 | 7.29 | 7.20 | 7.28 | 7.16 | qfq | 19,320,600 | 139,998,710 | 0.69% |
| 2026-05-07 | 7.33 | 7.33 | 7.20 | 7.23 | 7.11 | qfq | 23,538,300 | 170,520,309 | -1.36% |
| 2026-05-06 | 7.35 | 7.36 | 7.25 | 7.33 | 7.21 | qfq | 23,294,431 | 169,932,909 | -0.81% |
| 2026-04-30 | 7.29 | 7.44 | 7.25 | 7.39 | 7.27 | qfq | 23,506,000 | 172,890,106 | 0.96% |
| 2026-04-29 | 7.25 | 7.37 | 7.18 | 7.32 | 7.20 | qfq | 21,487,900 | 156,838,543 | 0.27% |
| 2026-04-28 | 7.26 | 7.47 | 7.25 | 7.30 | 7.18 | qfq | 27,621,900 | 203,388,342 | 0.27% |
| 2026-04-27 | 7.29 | 7.31 | 7.17 | 7.28 | 7.16 | qfq | 25,572,500 | 184,954,435 | -1.09% |
| 2026-04-24 | 7.36 | 7.43 | 7.29 | 7.36 | 7.24 | qfq | 28,738,111 | 211,449,638 | -1.47% |
| 2026-04-23 | 7.64 | 7.64 | 7.44 | 7.47 | 7.35 | qfq | 42,060,200 | 316,169,967 | -3.24% |
| 2026-04-22 | 7.60 | 7.75 | 7.50 | 7.72 | 7.60 | qfq | 55,172,564 | 419,891,895 | -1.03% |
| 2026-04-21 | 7.84 | 8.23 | 7.75 | 7.80 | 7.67 | qfq | 59,377,900 | 470,526,343 | -1.02% |
| 2026-04-20 | 7.97 | 8.00 | 7.76 | 7.88 | 7.75 | qfq | 55,460,390 | 435,787,558 | -1.01% |
| 2026-04-17 | 8.23 | 8.26 | 7.85 | 7.96 | 7.83 | qfq | 80,098,029 | 640,243,669 | -4.10% |
| 2026-04-16 | 8.49 | 8.83 | 8.17 | 8.30 | 8.17 | qfq | 142,270,180 | 1,206,811,410 | 0.48% |
| 2026-04-15 | 7.88 | 8.26 | 7.71 | 8.26 | 8.13 | qfq | 74,396,311 | 591,954,930 | 9.99% |
| 2026-04-14 | 7.62 | 7.83 | 7.34 | 7.51 | 7.39 | qfq | 86,985,091 | 653,964,950 | 3.59% |
| 2026-04-13 | 7.66 | 7.69 | 7.20 | 7.25 | 7.13 | qfq | 98,583,371 | 724,008,748 | -8.58% |
| 2026-04-10 | 8.13 | 8.30 | 7.73 | 7.93 | 7.80 | qfq | 147,569,834 | 1,178,419,648 | -7.58% |
| 2026-04-09 | 8.99 | 9.80 | 8.47 | 8.58 | 8.44 | qfq | 183,820,352 | 1,721,781,277 | -3.70% |
| 2026-04-08 | 8.50 | 8.91 | 8.35 | 8.91 | 8.77 | qfq | 95,718,851 | 843,109,020 | 10.00% |
| 2026-04-07 | 7.36 | 8.10 | 7.18 | 8.10 | 7.97 | qfq | 38,846,984 | 305,142,065 | 10.05% |
| 2026-04-03 | 7.40 | 7.52 | 7.26 | 7.36 | 7.24 | qfq | 13,212,947 | 97,290,884 | -0.81% |
| 2026-04-02 | 7.34 | 7.47 | 7.29 | 7.42 | 7.30 | qfq | 12,529,300 | 92,831,255 | 1.23% |
| 2026-04-01 | 7.23 | 7.34 | 7.12 | 7.33 | 7.21 | qfq | 11,116,501 | 80,777,575 | 2.09% |
| 2026-03-31 | 7.28 | 7.34 | 7.14 | 7.18 | 7.06 | qfq | 11,536,700 | 83,658,587 | -1.64% |
| 2026-03-30 | 7.16 | 7.31 | 7.12 | 7.30 | 7.18 | qfq | 9,232,600 | 66,976,894 | 1.81% |
| 2026-03-27 | 6.92 | 7.19 | 6.89 | 7.17 | 7.05 | qfq | 8,191,900 | 58,164,755 | 2.72% |
| 2026-03-26 | 7.00 | 7.10 | 6.97 | 6.98 | 6.87 | qfq | 5,947,800 | 41,820,626 | -0.29% |
| 2026-03-25 | 6.91 | 7.06 | 6.86 | 7.00 | 6.89 | qfq | 8,767,600 | 61,150,503 | 1.74% |
| 2026-03-24 | 6.69 | 6.89 | 6.66 | 6.88 | 6.77 | qfq | 11,204,873 | 75,941,397 | 4.40% |
| 2026-03-23 | 6.96 | 7.00 | 6.53 | 6.59 | 6.48 | qfq | 14,872,486 | 100,279,081 | -7.18% |
| 2026-03-20 | 7.22 | 7.29 | 7.08 | 7.10 | 6.99 | qfq | 6,930,430 | 49,605,996 | -1.66% |
| 2026-03-19 | 7.38 | 7.43 | 7.20 | 7.22 | 7.10 | qfq | 7,247,415 | 52,855,928 | -2.96% |
| 2026-03-18 | 7.39 | 7.45 | 7.32 | 7.44 | 7.32 | qfq | 4,983,800 | 36,797,708 | 0.68% |
| 2026-03-17 | 7.42 | 7.55 | 7.38 | 7.39 | 7.27 | qfq | 8,446,900 | 63,134,224 | -0.27% |
| 2026-03-16 | 7.33 | 7.43 | 7.33 | 7.41 | 7.29 | qfq | 6,813,700 | 50,356,150 | 0.54% |
| 2026-03-13 | 7.35 | 7.45 | 7.32 | 7.37 | 7.25 | qfq | 5,965,500 | 44,085,728 | 0.27% |
| 2026-03-12 | 7.40 | 7.44 | 7.35 | 7.35 | 7.23 | qfq | 6,290,400 | 46,501,073 | -0.68% |
| 2026-03-11 | 7.42 | 7.43 | 7.34 | 7.40 | 7.28 | qfq | 5,530,700 | 40,762,027 | -0.27% |
| 2026-03-10 | 7.42 | 7.45 | 7.36 | 7.42 | 7.30 | qfq | 5,903,900 | 43,723,425 | 0.54% |
| 2026-03-09 | 7.35 | 7.44 | 7.30 | 7.38 | 7.26 | qfq | 9,847,500 | 72,683,571 | -0.67% |
| 2026-03-06 | 7.21 | 7.43 | 7.17 | 7.43 | 7.31 | qfq | 10,537,945 | 77,480,096 | 3.48% |
| 2026-03-05 | 7.21 | 7.28 | 7.17 | 7.18 | 7.06 | qfq | 7,441,360 | 53,770,611 | 0.56% |
| 2026-03-04 | 7.20 | 7.24 | 7.06 | 7.14 | 7.03 | qfq | 9,365,116 | 66,979,059 | -1.11% |
| 2026-03-03 | 7.37 | 7.44 | 7.21 | 7.22 | 7.10 | qfq | 9,358,900 | 68,506,397 | -2.04% |
| 2026-03-02 | 7.46 | 7.49 | 7.30 | 7.37 | 7.25 | qfq | 11,400,501 | 84,378,133 | -2.25% |
| 2026-02-27 | 7.52 | 7.57 | 7.49 | 7.54 | 7.42 | qfq | 6,307,500 | 47,473,851 | -0.13% |
| 2026-02-26 | 7.68 | 7.69 | 7.52 | 7.55 | 7.43 | qfq | 10,089,400 | 76,511,650 | -1.56% |
| 2026-02-25 | 7.64 | 7.90 | 7.62 | 7.67 | 7.55 | qfq | 14,857,500 | 114,985,646 | 1.19% |
| 2026-02-24 | 7.46 | 7.58 | 7.45 | 7.58 | 7.46 | qfq | 8,356,900 | 62,828,893 | 1.88% |
| 2026-02-13 | 7.56 | 7.58 | 7.43 | 7.44 | 7.32 | qfq | 9,166,100 | 68,720,148 | -1.59% |
| 2026-02-12 | 7.68 | 7.72 | 7.54 | 7.56 | 7.44 | qfq | 11,630,700 | 88,402,576 | -1.56% |
| 2026-02-11 | 7.79 | 7.79 | 7.67 | 7.68 | 7.56 | qfq | 9,349,900 | 72,119,658 | -1.16% |
| 2026-02-10 | 7.74 | 7.85 | 7.68 | 7.77 | 7.64 | qfq | 10,715,301 | 83,283,072 | 0.39% |
| 2026-02-09 | 7.85 | 7.88 | 7.72 | 7.74 | 7.62 | qfq | 11,640,215 | 90,346,205 | -0.51% |
| 2026-02-06 | 7.93 | 8.02 | 7.78 | 7.78 | 7.65 | qfq | 21,427,300 | 169,694,967 | -0.64% |
| 2026-02-05 | 7.76 | 7.90 | 7.71 | 7.83 | 7.70 | qfq | 10,391,300 | 81,402,000 | 0.77% |
| 2026-02-04 | 7.66 | 7.82 | 7.61 | 7.77 | 7.64 | qfq | 11,287,350 | 87,449,571 | 1.97% |
| 2026-02-03 | 7.61 | 7.70 | 7.57 | 7.62 | 7.50 | qfq | 8,785,700 | 66,965,752 | 0.79% |
| 2026-02-02 | 7.57 | 7.78 | 7.56 | 7.56 | 7.44 | qfq | 11,807,200 | 90,664,967 | -0.66% |
| 2026-01-30 | 7.60 | 7.70 | 7.54 | 7.61 | 7.49 | qfq | 10,028,300 | 76,426,714 | 0.00% |
| 2026-01-29 | 7.58 | 7.69 | 7.55 | 7.61 | 7.49 | qfq | 10,354,600 | 78,931,387 | 0.13% |
| 2026-01-28 | 7.79 | 7.80 | 7.59 | 7.60 | 7.48 | qfq | 14,535,600 | 111,185,373 | -2.56% |
| 2026-01-27 | 7.95 | 7.99 | 7.67 | 7.80 | 7.67 | qfq | 18,128,500 | 140,940,215 | -2.62% |
| 2026-01-26 | 8.06 | 8.09 | 7.94 | 8.01 | 7.88 | qfq | 14,178,101 | 113,477,087 | -0.25% |
| 2026-01-23 | 8.00 | 8.17 | 7.94 | 8.03 | 7.90 | qfq | 17,566,582 | 141,192,059 | 0.75% |
| 2026-01-22 | 7.95 | 7.98 | 7.88 | 7.97 | 7.84 | qfq | 11,711,382 | 92,954,731 | 0.00% |
| 2026-01-21 | 7.82 | 8.10 | 7.73 | 7.97 | 7.84 | qfq | 17,814,031 | 141,798,388 | 1.14% |
| 2026-01-20 | 7.90 | 7.99 | 7.82 | 7.88 | 7.75 | qfq | 14,995,700 | 118,171,360 | -0.25% |
| 2026-01-19 | 7.68 | 8.08 | 7.62 | 7.90 | 7.77 | qfq | 19,133,178 | 150,203,090 | 2.46% |
| 2026-01-16 | 7.87 | 8.01 | 7.69 | 7.71 | 7.59 | qfq | 16,765,587 | 131,133,805 | -0.39% |
| 2026-01-15 | 7.90 | 7.90 | 7.68 | 7.74 | 7.62 | qfq | 16,651,918 | 129,065,517 | -2.03% |
| 2026-01-14 | 7.81 | 7.98 | 7.77 | 7.90 | 7.77 | qfq | 23,026,476 | 181,609,621 | 1.15% |
| 2026-01-13 | 7.80 | 8.00 | 7.78 | 7.81 | 7.68 | qfq | 24,724,400 | 195,219,600 | 0.13% |
| 2026-01-12 | 7.81 | 7.85 | 7.71 | 7.80 | 7.67 | qfq | 18,520,310 | 143,559,032 | -0.64% |
| 2026-01-09 | 7.72 | 7.90 | 7.69 | 7.85 | 7.72 | qfq | 17,295,111 | 134,523,817 | 1.42% |
| 2026-01-08 | 7.68 | 7.76 | 7.63 | 7.74 | 7.62 | qfq | 13,153,700 | 101,477,322 | 0.52% |
| 2026-01-07 | 7.87 | 7.87 | 7.65 | 7.70 | 7.58 | qfq | 16,144,701 | 125,305,218 | -1.79% |
| 2026-01-06 | 7.79 | 8.01 | 7.77 | 7.84 | 7.71 | qfq | 22,343,710 | 175,722,292 | 0.38% |
| 2026-01-05 | 7.97 | 8.01 | 7.69 | 7.81 | 7.68 | qfq | 29,396,900 | 229,233,399 | -1.76% |
| 2025-12-31 | 7.57 | 8.24 | 7.57 | 7.95 | 7.82 | qfq | 41,769,615 | 329,553,868 | 5.58% |
| 2025-12-30 | 7.55 | 7.61 | 7.44 | 7.53 | 7.41 | qfq | 16,156,338 | 121,598,089 | -0.92% |
| 2025-12-29 | 7.75 | 7.80 | 7.55 | 7.60 | 7.48 | qfq | 17,004,800 | 129,577,250 | -1.55% |
| 2025-12-26 | 7.51 | 7.86 | 7.48 | 7.72 | 7.60 | qfq | 26,620,601 | 205,393,287 | 2.93% |
| 2025-12-25 | 7.46 | 7.55 | 7.44 | 7.50 | 7.38 | qfq | 16,283,100 | 122,128,972 | 0.67% |
| 2025-12-24 | 7.55 | 7.58 | 7.40 | 7.45 | 7.33 | qfq | 17,701,099 | 132,143,389 | -0.80% |
| 2025-12-23 | 7.72 | 7.73 | 7.49 | 7.51 | 7.39 | qfq | 25,398,709 | 191,826,211 | -2.85% |
| 2025-12-22 | 7.79 | 7.92 | 7.59 | 7.73 | 7.61 | qfq | 43,897,403 | 340,130,105 | 0.26% |
| 2025-12-19 | 7.65 | 8.09 | 7.58 | 7.71 | 7.59 | qfq | 76,299,680 | 594,690,022 | 4.61% |
| 2025-12-18 | 6.91 | 7.43 | 6.91 | 7.37 | 7.25 | qfq | 28,221,201 | 204,329,566 | 6.35% |
| 2025-12-17 | 6.87 | 6.94 | 6.82 | 6.93 | 6.82 | qfq | 7,251,800 | 49,948,251 | 0.87% |
| 2025-12-16 | 6.97 | 6.98 | 6.85 | 6.87 | 6.76 | qfq | 7,933,100 | 54,733,039 | -1.58% |
| 2025-12-15 | 6.96 | 7.00 | 6.90 | 6.98 | 6.87 | qfq | 8,210,000 | 57,069,279 | 0.43% |
| 2025-12-12 | 7.13 | 7.13 | 6.94 | 6.95 | 6.84 | qfq | 8,373,600 | 58,741,219 | -1.84% |
| 2025-12-11 | 7.26 | 7.27 | 7.06 | 7.08 | 6.97 | qfq | 9,860,800 | 70,173,883 | -2.48% |
| 2025-12-10 | 7.22 | 7.31 | 7.16 | 7.26 | 7.14 | qfq | 9,270,001 | 67,110,507 | 0.28% |
| 2025-12-09 | 7.36 | 7.36 | 7.21 | 7.24 | 7.12 | qfq | 7,918,200 | 57,613,584 | -1.63% |
| 2025-12-08 | 7.43 | 7.47 | 7.33 | 7.36 | 7.24 | qfq | 7,448,200 | 55,086,296 | -0.41% |
| 2025-12-05 | 7.37 | 7.40 | 7.29 | 7.39 | 7.27 | qfq | 7,927,900 | 58,315,247 | -0.14% |
| 2025-12-04 | 7.39 | 7.49 | 7.27 | 7.40 | 7.28 | qfq | 11,187,602 | 82,558,111 | 0.14% |
| 2025-12-03 | 7.30 | 7.46 | 7.28 | 7.39 | 7.27 | qfq | 11,554,718 | 85,227,369 | 1.09% |
| 2025-12-02 | 7.31 | 7.36 | 7.25 | 7.31 | 7.19 | qfq | 8,926,284 | 65,253,459 | -0.14% |
| 2025-12-01 | 7.26 | 7.39 | 7.24 | 7.32 | 7.20 | qfq | 10,494,202 | 77,038,911 | 0.83% |
| 2025-11-28 | 7.22 | 7.33 | 7.14 | 7.26 | 7.14 | qfq | 10,015,999 | 72,377,276 | 0.83% |
| 2025-11-27 | 7.23 | 7.23 | 7.10 | 7.20 | 7.08 | qfq | 7,639,300 | 54,715,624 | 0.14% |
| 2025-11-26 | 7.16 | 7.32 | 7.15 | 7.19 | 7.07 | qfq | 10,165,900 | 73,536,301 | 0.56% |
| 2025-11-25 | 7.00 | 7.20 | 6.96 | 7.15 | 7.03 | qfq | 10,269,225 | 73,050,535 | 2.14% |
| 2025-11-24 | 6.93 | 7.02 | 6.93 | 7.00 | 6.89 | qfq | 9,858,100 | 68,754,910 | 1.60% |
| 2025-11-21 | 7.19 | 7.24 | 6.88 | 6.89 | 6.78 | qfq | 12,428,900 | 87,124,864 | -4.44% |
| 2025-11-20 | 7.20 | 7.25 | 7.12 | 7.21 | 7.09 | qfq | 7,161,304 | 51,500,727 | 0.42% |
| 2025-11-19 | 7.32 | 7.34 | 7.16 | 7.18 | 7.06 | qfq | 9,621,400 | 69,412,435 | -1.78% |
| 2025-11-18 | 7.41 | 7.46 | 7.26 | 7.31 | 7.19 | qfq | 11,489,900 | 84,171,607 | -1.62% |
| 2025-11-17 | 7.46 | 7.46 | 7.32 | 7.43 | 7.31 | qfq | 11,259,200 | 83,288,521 | -0.40% |
| 2025-11-14 | 7.43 | 7.56 | 7.43 | 7.46 | 7.34 | qfq | 16,176,101 | 121,397,980 | 0.13% |
| 2025-11-13 | 7.46 | 7.48 | 7.36 | 7.45 | 7.33 | qfq | 12,012,300 | 89,089,060 | 0.00% |
| 2025-11-12 | 7.42 | 7.48 | 7.37 | 7.45 | 7.33 | qfq | 11,091,301 | 82,387,920 | 0.40% |
| 2025-11-11 | 7.37 | 7.44 | 7.33 | 7.42 | 7.30 | qfq | 11,556,701 | 85,527,280 | 0.82% |
| 2025-11-10 | 7.28 | 7.38 | 7.25 | 7.36 | 7.24 | qfq | 10,019,301 | 73,385,635 | 1.38% |
| 2025-11-07 | 7.23 | 7.28 | 7.22 | 7.26 | 7.14 | qfq | 5,819,300 | 42,230,602 | 0.14% |
| 2025-11-06 | 7.29 | 7.29 | 7.22 | 7.25 | 7.13 | qfq | 5,327,601 | 38,599,305 | -0.41% |
| 2025-11-05 | 7.20 | 7.30 | 7.19 | 7.28 | 7.16 | qfq | 8,507,400 | 61,813,795 | 0.55% |
| 2025-11-04 | 7.24 | 7.27 | 7.19 | 7.24 | 7.12 | qfq | 7,773,400 | 56,227,165 | 0.00% |
| 2025-11-03 | 7.24 | 7.30 | 7.17 | 7.24 | 7.12 | qfq | 11,385,301 | 82,414,824 | 1.26% |
| 2025-10-31 | 7.10 | 7.18 | 7.05 | 7.15 | 7.03 | qfq | 9,824,378 | 69,839,491 | 1.27% |
| 2025-10-30 | 7.13 | 7.14 | 7.01 | 7.06 | 6.95 | qfq | 6,506,101 | 46,109,733 | -1.12% |
| 2025-10-29 | 7.18 | 7.20 | 7.11 | 7.14 | 7.03 | qfq | 7,168,929 | 51,181,766 | -0.56% |
| 2025-10-28 | 7.15 | 7.24 | 7.10 | 7.18 | 7.06 | qfq | 10,173,930 | 73,079,099 | 1.13% |
| 2025-10-27 | 7.17 | 7.18 | 7.05 | 7.10 | 6.99 | qfq | 7,484,692 | 53,115,855 | -0.42% |
| 2025-10-24 | 7.19 | 7.21 | 7.13 | 7.13 | 7.02 | qfq | 7,518,400 | 53,835,877 | -0.83% |
| 2025-10-23 | 7.18 | 7.23 | 7.11 | 7.19 | 7.07 | qfq | 8,876,300 | 63,591,646 | 0.14% |
| 2025-10-22 | 7.09 | 7.22 | 7.06 | 7.18 | 7.06 | qfq | 13,667,822 | 97,967,036 | 1.27% |
| 2025-10-21 | 6.99 | 7.09 | 6.98 | 7.09 | 6.98 | qfq | 7,964,198 | 56,147,730 | 1.14% |
| 2025-10-20 | 6.95 | 7.02 | 6.92 | 7.01 | 6.90 | qfq | 6,515,947 | 45,435,661 | 1.01% |
| 2025-10-17 | 6.96 | 7.03 | 6.93 | 6.94 | 6.83 | qfq | 7,560,400 | 52,743,078 | -0.57% |
| 2025-10-16 | 6.97 | 7.02 | 6.94 | 6.98 | 6.87 | qfq | 8,225,400 | 57,449,904 | 0.14% |
| 2025-10-15 | 6.93 | 7.00 | 6.89 | 6.97 | 6.86 | qfq | 8,148,408 | 56,765,704 | 0.72% |
| 2025-10-14 | 6.86 | 6.94 | 6.86 | 6.92 | 6.81 | qfq | 8,917,381 | 61,575,489 | 1.17% |
| 2025-10-13 | 6.80 | 6.86 | 6.75 | 6.84 | 6.73 | qfq | 8,399,437 | 57,119,617 | -1.01% |
| 2025-10-10 | 6.83 | 6.93 | 6.81 | 6.91 | 6.80 | qfq | 7,986,704 | 55,117,883 | 1.02% |
| 2025-10-09 | 6.87 | 6.87 | 6.79 | 6.84 | 6.73 | qfq | 6,153,843 | 41,989,227 | -0.15% |
| 2025-09-30 | 6.85 | 6.88 | 6.82 | 6.85 | 6.74 | qfq | 4,942,398 | 33,831,823 | 0.29% |
| 2025-09-29 | 6.85 | 6.86 | 6.73 | 6.83 | 6.72 | qfq | 6,766,500 | 45,915,835 | -0.29% |
| 2025-09-26 | 6.84 | 6.87 | 6.77 | 6.85 | 6.74 | qfq | 4,911,100 | 33,530,526 | 0.15% |
| 2025-09-25 | 6.92 | 6.94 | 6.81 | 6.84 | 6.73 | qfq | 6,332,901 | 43,455,385 | -1.01% |
| 2025-09-24 | 6.81 | 6.92 | 6.79 | 6.91 | 6.80 | qfq | 6,935,588 | 47,742,957 | 1.02% |
| 2025-09-23 | 6.86 | 6.89 | 6.76 | 6.84 | 6.73 | qfq | 8,336,991 | 56,775,222 | -0.73% |
| 2025-09-22 | 6.90 | 6.95 | 6.84 | 6.89 | 6.78 | qfq | 7,453,535 | 51,356,576 | -0.29% |
| 2025-09-19 | 6.99 | 7.01 | 6.86 | 6.91 | 6.80 | qfq | 9,719,181 | 67,232,624 | -1.14% |
| 2025-09-18 | 7.12 | 7.12 | 6.96 | 6.99 | 6.88 | qfq | 11,587,052 | 81,653,328 | -1.55% |
| 2025-09-17 | 7.16 | 7.19 | 7.08 | 7.10 | 6.99 | qfq | 7,899,401 | 56,180,044 | -0.84% |
| 2025-09-16 | 7.17 | 7.18 | 7.08 | 7.16 | 7.04 | qfq | 6,588,100 | 46,982,645 | 0.00% |
| 2025-09-15 | 7.22 | 7.22 | 7.13 | 7.16 | 7.04 | qfq | 6,035,700 | 43,203,271 | -0.83% |
| 2025-09-12 | 7.23 | 7.26 | 7.19 | 7.22 | 7.10 | qfq | 8,329,201 | 60,150,617 | -0.28% |
| 2025-09-11 | 7.18 | 7.24 | 7.09 | 7.24 | 7.12 | qfq | 9,047,721 | 64,871,882 | 0.56% |
| 2025-09-10 | 7.21 | 7.25 | 7.16 | 7.20 | 7.08 | qfq | 6,793,545 | 48,911,603 | -0.28% |
| 2025-09-09 | 7.25 | 7.27 | 7.19 | 7.22 | 7.10 | qfq | 9,063,451 | 65,531,294 | -0.55% |
| 2025-09-08 | 7.15 | 7.27 | 7.15 | 7.26 | 7.14 | qfq | 13,219,501 | 95,562,641 | 1.54% |
| 2025-09-05 | 7.11 | 7.15 | 7.01 | 7.15 | 7.03 | qfq | 9,260,002 | 65,723,410 | 0.42% |
| 2025-09-04 | 7.09 | 7.18 | 7.06 | 7.12 | 7.01 | qfq | 11,400,813 | 81,245,701 | 0.71% |
| 2025-09-03 | 7.18 | 7.24 | 7.04 | 7.07 | 6.96 | qfq | 8,687,300 | 61,988,189 | -1.81% |
| 2025-09-02 | 7.16 | 7.22 | 7.07 | 7.20 | 7.08 | qfq | 13,044,760 | 93,395,018 | 0.56% |
| 2025-09-01 | 7.09 | 7.17 | 7.04 | 7.16 | 7.04 | qfq | 10,128,103 | 72,213,061 | 0.70% |
| 2025-08-29 | 7.09 | 7.14 | 7.06 | 7.11 | 7.00 | qfq | 9,583,600 | 68,101,192 | -0.14% |
| 2025-08-28 | 7.13 | 7.23 | 6.93 | 7.12 | 7.01 | qfq | 16,656,700 | 117,813,989 | 0.56% |
| 2025-08-27 | 7.24 | 7.25 | 7.07 | 7.08 | 6.97 | qfq | 15,570,539 | 111,399,852 | -2.34% |
| 2025-08-26 | 7.23 | 7.29 | 7.23 | 7.25 | 7.13 | qfq | 11,469,150 | 83,231,020 | -0.14% |
| 2025-08-25 | 7.33 | 7.34 | 7.22 | 7.26 | 7.14 | qfq | 16,980,052 | 123,316,772 | -0.27% |
| 2025-08-22 | 7.40 | 7.45 | 7.20 | 7.28 | 7.16 | qfq | 17,133,614 | 124,663,383 | 0.28% |
| 2025-08-21 | 7.25 | 7.29 | 7.21 | 7.26 | 7.14 | qfq | 12,301,949 | 89,207,740 | 0.28% |
| 2025-08-20 | 7.20 | 7.26 | 7.15 | 7.24 | 7.12 | qfq | 11,802,801 | 85,000,453 | 0.14% |
| 2025-08-19 | 7.12 | 7.29 | 7.12 | 7.23 | 7.11 | qfq | 23,262,801 | 168,231,310 | 1.40% |
| 2025-08-18 | 7.14 | 7.20 | 7.10 | 7.13 | 7.02 | qfq | 13,649,500 | 97,482,521 | 0.56% |
| 2025-08-15 | 7.05 | 7.12 | 7.04 | 7.09 | 6.98 | qfq | 12,458,609 | 88,205,673 | 0.57% |
| 2025-08-14 | 7.26 | 7.28 | 7.05 | 7.05 | 6.94 | qfq | 21,157,700 | 151,304,919 | -2.76% |
| 2025-08-13 | 7.27 | 7.29 | 7.16 | 7.25 | 7.13 | qfq | 23,946,510 | 173,075,121 | -0.28% |
| 2025-08-12 | 7.29 | 7.44 | 7.22 | 7.27 | 7.15 | qfq | 25,470,600 | 185,683,384 | 0.28% |
| 2025-08-11 | 7.29 | 7.33 | 7.19 | 7.25 | 7.13 | qfq | 22,412,379 | 162,197,953 | -0.14% |
| 2025-08-08 | 7.29 | 7.43 | 7.17 | 7.26 | 7.14 | qfq | 51,207,036 | 372,896,278 | -1.76% |
| 2025-08-07 | 7.12 | 7.83 | 7.12 | 7.39 | 7.27 | qfq | 68,990,569 | 517,481,250 | 3.79% |
| 2025-08-06 | 7.32 | 7.38 | 7.10 | 7.12 | 7.01 | qfq | 22,757,301 | 163,013,919 | -2.86% |
| 2025-08-05 | 7.39 | 7.45 | 7.30 | 7.33 | 7.21 | qfq | 15,305,767 | 112,656,387 | -0.41% |
| 2025-08-04 | 7.32 | 7.40 | 7.24 | 7.36 | 7.24 | qfq | 19,280,415 | 141,189,003 | -0.41% |
| 2025-08-01 | 7.27 | 7.47 | 7.24 | 7.39 | 7.27 | qfq | 23,536,501 | 174,112,212 | 1.65% |
| 2025-07-31 | 7.30 | 7.39 | 7.22 | 7.27 | 7.15 | qfq | 19,816,552 | 144,526,518 | -1.09% |
| 2025-07-30 | 7.23 | 7.42 | 7.19 | 7.35 | 7.23 | qfq | 20,851,134 | 152,881,090 | 1.52% |
| 2025-07-29 | 7.19 | 7.33 | 7.08 | 7.24 | 7.12 | qfq | 18,294,301 | 132,272,428 | 0.70% |
| 2025-07-28 | 7.15 | 7.24 | 7.14 | 7.19 | 7.07 | qfq | 7,894,600 | 56,657,171 | 0.56% |
| 2025-07-25 | 7.18 | 7.25 | 7.12 | 7.15 | 7.03 | qfq | 9,286,302 | 66,664,951 | -0.42% |
| 2025-07-24 | 7.11 | 7.21 | 7.11 | 7.18 | 7.06 | qfq | 9,943,400 | 71,181,958 | 0.98% |
| 2025-07-23 | 7.16 | 7.18 | 7.10 | 7.11 | 7.00 | qfq | 9,901,691 | 70,737,849 | -0.70% |
| 2025-07-22 | 7.16 | 7.19 | 7.11 | 7.16 | 7.04 | qfq | 10,819,514 | 77,419,430 | -0.28% |
| 2025-07-21 | 7.10 | 7.21 | 7.07 | 7.18 | 7.06 | qfq | 11,090,761 | 79,246,759 | 0.98% |
| 2025-07-18 | 7.11 | 7.13 | 6.99 | 7.11 | 7.00 | qfq | 11,445,600 | 80,627,889 | 0.42% |
| 2025-07-17 | 7.03 | 7.15 | 7.01 | 7.08 | 6.97 | qfq | 14,775,546 | 104,939,199 | 0.57% |
| 2025-07-16 | 6.89 | 7.11 | 6.87 | 7.04 | 6.93 | qfq | 14,616,046 | 102,465,272 | 2.18% |
| 2025-07-15 | 7.00 | 7.01 | 6.83 | 6.89 | 6.78 | qfq | 8,434,000 | 58,115,144 | -1.57% |
| 2025-07-14 | 6.97 | 7.02 | 6.93 | 7.00 | 6.89 | qfq | 9,145,300 | 63,919,065 | 0.57% |
| 2025-07-11 | 6.96 | 7.00 | 6.89 | 6.96 | 6.85 | qfq | 9,022,600 | 62,791,246 | -0.14% |
| 2025-07-10 | 6.88 | 6.97 | 6.87 | 6.97 | 6.86 | qfq | 9,922,100 | 68,843,703 | 1.31% |
| 2025-07-09 | 6.90 | 6.94 | 6.88 | 6.88 | 6.77 | qfq | 6,776,900 | 46,825,063 | -0.29% |
| 2025-07-08 | 6.86 | 6.94 | 6.86 | 6.90 | 6.79 | qfq | 5,898,562 | 40,666,920 | -0.72% |
| 2025-07-07 | 6.95 | 7.01 | 6.93 | 6.95 | 6.74 | qfq | 6,220,300 | 43,265,387 | 0.00% |
| 2025-07-04 | 6.97 | 7.01 | 6.93 | 6.95 | 6.74 | qfq | 7,070,200 | 49,239,266 | -0.29% |
| 2025-07-03 | 6.90 | 6.99 | 6.90 | 6.97 | 6.76 | qfq | 8,552,254 | 59,535,398 | 0.72% |
| 2025-07-02 | 6.90 | 6.95 | 6.86 | 6.92 | 6.71 | qfq | 7,212,200 | 49,758,481 | 0.58% |
| 2025-07-01 | 6.82 | 6.89 | 6.80 | 6.88 | 6.67 | qfq | 7,140,700 | 48,911,921 | 1.03% |
| 2025-06-30 | 6.82 | 6.84 | 6.76 | 6.81 | 6.60 | qfq | 4,666,600 | 31,703,805 | -0.29% |
| 2025-06-27 | 6.79 | 6.84 | 6.78 | 6.83 | 6.62 | qfq | 5,193,400 | 35,379,745 | 0.59% |
| 2025-06-26 | 6.81 | 6.88 | 6.77 | 6.79 | 6.58 | qfq | 7,321,829 | 49,897,475 | -0.29% |
| 2025-06-25 | 6.84 | 6.85 | 6.72 | 6.81 | 6.60 | qfq | 10,298,929 | 69,831,000 | -0.15% |
| 2025-06-24 | 6.66 | 6.87 | 6.63 | 6.82 | 6.61 | qfq | 9,878,600 | 66,994,121 | 2.40% |
| 2025-06-23 | 6.53 | 6.67 | 6.50 | 6.66 | 6.46 | qfq | 5,869,800 | 38,676,240 | 1.52% |
| 2025-06-20 | 6.56 | 6.61 | 6.53 | 6.56 | 6.36 | qfq | 5,686,600 | 37,369,274 | -0.15% |
| 2025-06-19 | 6.70 | 6.73 | 6.53 | 6.57 | 6.37 | qfq | 9,655,416 | 63,734,701 | -2.09% |
| 2025-06-18 | 6.81 | 6.83 | 6.70 | 6.71 | 6.51 | qfq | 8,628,400 | 58,171,360 | -1.76% |
| 2025-06-17 | 6.89 | 7.00 | 6.81 | 6.83 | 6.62 | qfq | 10,257,100 | 70,792,374 | -0.15% |
| 2025-06-16 | 6.82 | 6.91 | 6.78 | 6.84 | 6.63 | qfq | 7,820,600 | 53,544,513 | 0.00% |
| 2025-06-13 | 6.97 | 7.03 | 6.82 | 6.84 | 6.63 | qfq | 11,164,201 | 76,963,620 | -2.70% |
| 2025-06-12 | 7.01 | 7.06 | 6.95 | 7.03 | 6.82 | qfq | 12,597,100 | 88,236,894 | 0.29% |
| 2025-06-11 | 7.10 | 7.19 | 6.99 | 7.01 | 6.80 | qfq | 21,950,530 | 154,803,889 | -2.09% |
| 2025-06-10 | 7.01 | 7.30 | 7.01 | 7.16 | 6.94 | qfq | 33,704,016 | 242,216,781 | 1.70% |
| 2025-06-09 | 6.88 | 7.19 | 6.87 | 7.04 | 6.83 | qfq | 22,980,283 | 161,384,455 | 2.47% |
| 2025-06-06 | 6.88 | 7.01 | 6.83 | 6.87 | 6.66 | qfq | 12,307,500 | 84,668,584 | 0.15% |
| 2025-06-05 | 6.86 | 7.02 | 6.81 | 6.86 | 6.65 | qfq | 20,588,153 | 142,361,835 | 0.00% |
| 2025-06-04 | 6.87 | 6.88 | 6.83 | 6.86 | 6.65 | qfq | 8,410,200 | 57,641,882 | -0.15% |
| 2025-06-03 | 6.73 | 6.88 | 6.71 | 6.87 | 6.66 | qfq | 13,003,700 | 88,704,529 | 1.78% |
| 2025-05-30 | 6.74 | 6.80 | 6.73 | 6.75 | 6.55 | qfq | 7,525,451 | 50,923,706 | 0.15% |
| 2025-05-29 | 6.66 | 6.77 | 6.64 | 6.74 | 6.54 | qfq | 6,517,000 | 43,826,994 | 0.90% |
| 2025-05-28 | 6.69 | 6.72 | 6.63 | 6.68 | 6.48 | qfq | 4,629,800 | 30,916,154 | -0.30% |
| 2025-05-27 | 6.58 | 6.70 | 6.58 | 6.70 | 6.50 | qfq | 7,875,000 | 52,379,870 | 1.98% |
| 2025-05-26 | 6.65 | 6.65 | 6.54 | 6.57 | 6.37 | qfq | 6,930,800 | 45,652,378 | -0.90% |
| 2025-05-23 | 6.68 | 6.77 | 6.62 | 6.63 | 6.43 | qfq | 8,623,410 | 57,885,368 | -0.60% |
| 2025-05-22 | 6.75 | 6.79 | 6.67 | 6.67 | 6.47 | qfq | 10,301,500 | 69,326,698 | -1.04% |
| 2025-05-21 | 6.72 | 6.78 | 6.72 | 6.74 | 6.54 | qfq | 5,889,200 | 39,760,366 | -0.15% |
| 2025-05-20 | 6.69 | 6.75 | 6.68 | 6.75 | 6.55 | qfq | 6,260,700 | 42,110,642 | 0.75% |
| 2025-05-19 | 6.65 | 6.70 | 6.62 | 6.70 | 6.50 | qfq | 6,155,000 | 40,989,110 | 0.75% |
| 2025-05-16 | 6.62 | 6.71 | 6.58 | 6.65 | 6.45 | qfq | 8,641,100 | 57,417,666 | 0.91% |
| 2025-05-15 | 6.58 | 6.63 | 6.48 | 6.59 | 6.39 | qfq | 7,188,600 | 47,278,870 | 0.15% |
| 2025-05-14 | 6.59 | 6.61 | 6.53 | 6.58 | 6.38 | qfq | 6,286,021 | 41,269,831 | -0.30% |
| 2025-05-13 | 6.59 | 6.62 | 6.56 | 6.60 | 6.40 | qfq | 4,101,100 | 27,045,975 | 0.46% |
| 2025-05-12 | 6.59 | 6.63 | 6.53 | 6.57 | 6.37 | qfq | 4,416,600 | 28,951,432 | -0.30% |
| 2025-05-09 | 6.60 | 6.62 | 6.55 | 6.59 | 6.39 | qfq | 3,942,200 | 25,964,881 | -0.30% |
| 2025-05-08 | 6.55 | 6.61 | 6.53 | 6.61 | 6.41 | qfq | 4,325,116 | 28,458,776 | 0.46% |
| 2025-05-07 | 6.59 | 6.60 | 6.53 | 6.58 | 6.38 | qfq | 4,842,400 | 31,792,826 | 0.46% |
| 2025-05-06 | 6.48 | 6.55 | 6.48 | 6.55 | 6.35 | qfq | 4,462,700 | 29,107,277 | 1.39% |
| 2025-04-30 | 6.47 | 6.54 | 6.44 | 6.46 | 6.26 | qfq | 4,427,300 | 28,752,395 | 0.16% |
| 2025-04-29 | 6.42 | 6.50 | 6.41 | 6.45 | 6.25 | qfq | 5,245,800 | 33,902,413 | 0.16% |
| 2025-04-28 | 6.50 | 6.51 | 6.35 | 6.44 | 6.25 | qfq | 6,539,400 | 41,979,150 | -1.83% |
| 2025-04-25 | 6.60 | 6.62 | 6.55 | 6.56 | 6.36 | qfq | 3,530,900 | 23,238,568 | -0.30% |
| 2025-04-24 | 6.57 | 6.63 | 6.53 | 6.58 | 6.38 | qfq | 4,717,431 | 31,066,989 | 0.15% |
| 2025-04-23 | 6.63 | 6.67 | 6.55 | 6.57 | 6.37 | qfq | 6,684,100 | 44,117,679 | -1.20% |
| 2025-04-22 | 6.52 | 6.67 | 6.49 | 6.65 | 6.45 | qfq | 7,534,200 | 49,737,589 | 1.99% |
| 2025-04-21 | 6.49 | 6.53 | 6.47 | 6.52 | 6.32 | qfq | 4,555,600 | 29,666,457 | 0.31% |
| 2025-04-18 | 6.48 | 6.64 | 6.48 | 6.50 | 6.30 | qfq | 6,517,560 | 42,672,748 | 0.15% |
| 2025-04-17 | 6.41 | 6.53 | 6.39 | 6.49 | 6.29 | qfq | 5,955,930 | 38,671,089 | 0.62% |
| 2025-04-16 | 6.43 | 6.56 | 6.35 | 6.45 | 6.25 | qfq | 8,016,500 | 51,688,551 | 0.00% |
| 2025-04-15 | 6.42 | 6.48 | 6.38 | 6.45 | 6.25 | qfq | 4,652,547 | 29,944,458 | 0.16% |
| 2025-04-14 | 6.38 | 6.46 | 6.38 | 6.44 | 6.25 | qfq | 6,960,867 | 44,721,708 | 1.42% |
| 2025-04-11 | 6.31 | 6.39 | 6.30 | 6.35 | 6.16 | qfq | 6,219,581 | 39,516,331 | 0.00% |
| 2025-04-10 | 6.40 | 6.42 | 6.32 | 6.35 | 6.16 | qfq | 9,835,125 | 62,654,060 | 0.95% |
| 2025-04-09 | 6.15 | 6.30 | 5.90 | 6.29 | 6.10 | qfq | 13,555,447 | 82,943,476 | 1.29% |
| 2025-04-08 | 6.18 | 6.28 | 6.09 | 6.21 | 6.02 | qfq | 11,311,271 | 70,063,364 | 0.81% |
| 2025-04-07 | 6.64 | 6.64 | 6.16 | 6.16 | 5.97 | qfq | 17,381,300 | 109,548,468 | -9.94% |
| 2025-04-03 | 6.74 | 6.87 | 6.72 | 6.84 | 6.63 | qfq | 9,191,301 | 62,664,171 | 0.88% |
| 2025-04-02 | 6.84 | 6.89 | 6.77 | 6.78 | 6.57 | qfq | 5,911,100 | 40,270,277 | -1.31% |
| 2025-04-01 | 6.67 | 6.94 | 6.67 | 6.87 | 6.66 | qfq | 14,680,819 | 100,523,230 | 3.00% |
| 2025-03-31 | 6.81 | 6.83 | 6.59 | 6.67 | 6.47 | qfq | 10,736,850 | 72,043,751 | -2.20% |
| 2025-03-28 | 6.90 | 6.96 | 6.80 | 6.82 | 6.61 | qfq | 6,758,200 | 46,483,717 | -1.30% |
| 2025-03-27 | 6.91 | 6.94 | 6.79 | 6.91 | 6.70 | qfq | 7,240,800 | 49,779,561 | -0.14% |
| 2025-03-26 | 6.87 | 6.95 | 6.83 | 6.92 | 6.71 | qfq | 6,963,511 | 48,065,676 | 0.87% |
| 2025-03-25 | 6.71 | 6.88 | 6.67 | 6.86 | 6.65 | qfq | 8,651,400 | 58,772,213 | 2.08% |
| 2025-03-24 | 6.81 | 6.83 | 6.63 | 6.72 | 6.52 | qfq | 9,034,800 | 60,703,332 | -1.47% |
| 2025-03-21 | 6.92 | 6.95 | 6.80 | 6.82 | 6.61 | qfq | 8,394,147 | 57,618,816 | -0.44% |
| 2025-03-20 | 6.88 | 6.90 | 6.85 | 6.85 | 6.64 | qfq | 6,535,700 | 44,911,921 | -0.29% |
| 2025-03-19 | 6.93 | 6.96 | 6.85 | 6.87 | 6.66 | qfq | 6,896,700 | 47,584,378 | -0.58% |
| 2025-03-18 | 6.89 | 6.95 | 6.85 | 6.91 | 6.70 | qfq | 9,585,849 | 66,157,337 | 0.73% |
| 2025-03-17 | 6.85 | 6.90 | 6.82 | 6.86 | 6.65 | qfq | 10,310,499 | 70,693,249 | 0.29% |
| 2025-03-14 | 6.73 | 6.84 | 6.72 | 6.84 | 6.63 | qfq | 12,117,593 | 82,291,817 | 1.48% |
| 2025-03-13 | 6.73 | 6.74 | 6.64 | 6.74 | 6.54 | qfq | 7,491,515 | 50,126,838 | 0.15% |
| 2025-03-12 | 6.76 | 6.79 | 6.70 | 6.73 | 6.53 | qfq | 6,980,500 | 47,000,093 | -0.44% |
| 2025-03-11 | 6.70 | 6.76 | 6.68 | 6.76 | 6.56 | qfq | 6,544,179 | 44,026,506 | -0.15% |
| 2025-03-10 | 6.74 | 6.80 | 6.70 | 6.77 | 6.57 | qfq | 8,338,110 | 56,260,999 | 1.04% |
| 2025-03-07 | 6.68 | 6.78 | 6.66 | 6.70 | 6.50 | qfq | 8,629,625 | 58,008,789 | 0.30% |
| 2025-03-06 | 6.66 | 6.70 | 6.62 | 6.68 | 6.48 | qfq | 7,748,400 | 51,674,801 | 0.30% |
| 2025-03-05 | 6.73 | 6.74 | 6.60 | 6.66 | 6.46 | qfq | 6,847,103 | 45,521,172 | -0.89% |
| 2025-03-04 | 6.60 | 6.73 | 6.59 | 6.72 | 6.52 | qfq | 7,346,294 | 49,092,695 | 1.05% |
| 2025-03-03 | 6.70 | 6.79 | 6.61 | 6.65 | 6.45 | qfq | 11,531,802 | 77,380,064 | -0.60% |
| 2025-02-28 | 6.65 | 6.90 | 6.65 | 6.69 | 6.49 | qfq | 17,593,809 | 118,672,058 | 0.00% |
| 2025-02-27 | 6.62 | 6.84 | 6.62 | 6.69 | 6.49 | qfq | 14,298,211 | 95,859,861 | 0.90% |
| 2025-02-26 | 6.52 | 6.63 | 6.52 | 6.63 | 6.43 | qfq | 6,660,905 | 43,929,461 | 1.53% |
| 2025-02-25 | 6.60 | 6.62 | 6.51 | 6.53 | 6.33 | qfq | 6,642,100 | 43,644,365 | -1.51% |
| 2025-02-24 | 6.59 | 6.67 | 6.57 | 6.63 | 6.43 | qfq | 7,261,700 | 48,109,591 | 0.30% |
| 2025-02-21 | 6.64 | 6.70 | 6.57 | 6.61 | 6.41 | qfq | 7,216,400 | 47,665,755 | -0.45% |
| 2025-02-20 | 6.53 | 6.68 | 6.52 | 6.64 | 6.44 | qfq | 8,942,600 | 59,207,670 | 1.37% |
| 2025-02-19 | 6.51 | 6.55 | 6.46 | 6.55 | 6.35 | qfq | 6,459,455 | 42,017,057 | 0.92% |
| 2025-02-18 | 6.70 | 6.70 | 6.47 | 6.49 | 6.29 | qfq | 9,404,100 | 61,893,610 | -3.13% |
| 2025-02-17 | 6.70 | 6.74 | 6.65 | 6.70 | 6.50 | qfq | 8,511,256 | 57,042,852 | 0.75% |
| 2025-02-14 | 6.61 | 6.67 | 6.58 | 6.65 | 6.45 | qfq | 6,250,701 | 41,512,145 | 0.91% |
| 2025-02-13 | 6.64 | 6.69 | 6.58 | 6.59 | 6.39 | qfq | 5,860,965 | 38,855,567 | -0.90% |
| 2025-02-12 | 6.65 | 6.66 | 6.57 | 6.65 | 6.45 | qfq | 5,735,902 | 37,971,949 | 0.00% |
| 2025-02-11 | 6.69 | 6.71 | 6.60 | 6.65 | 6.45 | qfq | 6,885,196 | 45,687,577 | -0.75% |
| 2025-02-10 | 6.62 | 6.72 | 6.61 | 6.70 | 6.50 | qfq | 8,523,646 | 56,855,605 | 1.52% |
| 2025-02-07 | 6.51 | 6.63 | 6.50 | 6.60 | 6.40 | qfq | 8,853,453 | 58,266,996 | 1.23% |
| 2025-02-06 | 6.50 | 6.53 | 6.41 | 6.52 | 6.32 | qfq | 6,158,600 | 39,884,417 | 0.00% |
| 2025-02-05 | 6.54 | 6.54 | 6.46 | 6.52 | 6.32 | qfq | 5,300,100 | 34,488,408 | 0.46% |
| 2025-01-27 | 6.46 | 6.58 | 6.45 | 6.49 | 6.29 | qfq | 7,278,700 | 47,566,125 | -0.15% |
| 2025-01-24 | 6.50 | 6.51 | 6.40 | 6.50 | 6.30 | qfq | 6,158,200 | 39,807,202 | -0.15% |
| 2025-01-23 | 6.53 | 6.59 | 6.50 | 6.51 | 6.31 | qfq | 6,182,700 | 40,475,145 | 0.62% |
| 2025-01-22 | 6.50 | 6.50 | 6.43 | 6.47 | 6.27 | qfq | 5,075,895 | 32,821,903 | -0.46% |
| 2025-01-21 | 6.60 | 6.61 | 6.47 | 6.50 | 6.30 | qfq | 5,019,700 | 32,681,504 | -0.91% |
| 2025-01-20 | 6.56 | 6.60 | 6.53 | 6.56 | 6.36 | qfq | 4,088,000 | 26,848,565 | 0.46% |
| 2025-01-17 | 6.47 | 6.59 | 6.43 | 6.53 | 6.33 | qfq | 5,485,700 | 35,760,506 | 0.77% |
| 2025-01-16 | 6.49 | 6.57 | 6.45 | 6.48 | 6.28 | qfq | 6,127,796 | 39,899,371 | 0.15% |
| 2025-01-15 | 6.45 | 6.49 | 6.40 | 6.47 | 6.27 | qfq | 6,509,199 | 41,991,803 | 0.31% |
| 2025-01-14 | 6.33 | 6.46 | 6.30 | 6.45 | 6.25 | qfq | 8,403,920 | 53,662,776 | 2.71% |
| 2025-01-13 | 6.25 | 6.30 | 6.15 | 6.28 | 6.09 | qfq | 7,202,452 | 44,940,884 | -0.32% |
| 2025-01-10 | 6.42 | 6.45 | 6.30 | 6.30 | 6.11 | qfq | 6,939,972 | 44,153,439 | -2.17% |
| 2025-01-09 | 6.47 | 6.52 | 6.40 | 6.44 | 6.25 | qfq | 8,233,080 | 53,176,891 | -1.23% |
| 2025-01-08 | 6.49 | 6.62 | 6.37 | 6.52 | 6.32 | qfq | 13,389,411 | 87,355,375 | 1.24% |
| 2025-01-07 | 6.53 | 6.53 | 6.28 | 6.44 | 6.25 | qfq | 13,475,901 | 86,075,655 | -1.38% |
| 2025-01-06 | 6.39 | 6.59 | 6.28 | 6.53 | 6.33 | qfq | 14,882,442 | 96,555,856 | 2.67% |
| 2025-01-03 | 6.50 | 6.58 | 6.34 | 6.36 | 6.17 | qfq | 10,791,800 | 69,683,235 | -1.85% |
| 2025-01-02 | 6.61 | 6.68 | 6.44 | 6.48 | 6.28 | qfq | 9,609,109 | 63,184,023 | -1.52% |
| 2024-12-31 | 6.73 | 6.78 | 6.56 | 6.58 | 6.38 | qfq | 10,288,954 | 68,418,443 | -2.37% |
| 2024-12-30 | 6.80 | 6.83 | 6.68 | 6.74 | 6.54 | qfq | 8,704,452 | 58,587,209 | -0.88% |
| 2024-12-27 | 6.67 | 6.87 | 6.64 | 6.80 | 6.59 | qfq | 11,303,616 | 76,683,434 | 1.95% |
| 2024-12-26 | 6.65 | 6.72 | 6.64 | 6.67 | 6.47 | qfq | 8,301,040 | 55,502,979 | -0.15% |
| 2024-12-25 | 6.85 | 6.88 | 6.59 | 6.68 | 6.48 | qfq | 13,559,918 | 90,645,240 | -1.47% |
| 2024-12-24 | 6.73 | 6.81 | 6.66 | 6.78 | 6.57 | qfq | 11,408,450 | 76,931,562 | 0.59% |
| 2024-12-23 | 7.10 | 7.13 | 6.71 | 6.74 | 6.54 | qfq | 21,775,489 | 149,237,428 | -5.07% |
| 2024-12-20 | 6.89 | 7.25 | 6.88 | 7.10 | 6.89 | qfq | 29,081,340 | 206,108,100 | 2.90% |
| 2024-12-19 | 6.96 | 6.99 | 6.80 | 6.90 | 6.69 | qfq | 18,135,934 | 124,787,701 | -1.29% |
| 2024-12-18 | 7.10 | 7.16 | 6.98 | 6.99 | 6.78 | qfq | 25,931,940 | 183,024,213 | -1.69% |
| 2024-12-17 | 7.44 | 7.54 | 7.09 | 7.11 | 6.89 | qfq | 55,952,078 | 405,157,930 | -5.95% |
| 2024-12-16 | 7.27 | 7.85 | 7.27 | 7.56 | 7.33 | qfq | 80,656,250 | 621,388,194 | 5.88% |
| 2024-12-13 | 7.26 | 7.29 | 7.12 | 7.14 | 6.92 | qfq | 13,824,200 | 99,391,424 | -1.79% |
| 2024-12-12 | 7.23 | 7.30 | 7.22 | 7.27 | 7.05 | qfq | 17,083,811 | 124,171,754 | 0.97% |
| 2024-12-11 | 7.07 | 7.24 | 7.07 | 7.20 | 6.98 | qfq | 12,295,895 | 88,039,186 | 1.55% |
| 2024-12-10 | 7.26 | 7.30 | 7.08 | 7.09 | 6.88 | qfq | 16,189,200 | 116,203,252 | -1.12% |
| 2024-12-09 | 7.15 | 7.23 | 7.10 | 7.17 | 6.95 | qfq | 15,408,034 | 110,546,162 | 0.56% |
| 2024-12-06 | 7.04 | 7.14 | 7.00 | 7.13 | 6.91 | qfq | 14,764,565 | 104,704,327 | 1.71% |
| 2024-12-05 | 6.98 | 7.01 | 6.95 | 7.01 | 6.80 | qfq | 8,484,037 | 59,275,067 | 0.57% |
| 2024-12-04 | 7.08 | 7.10 | 6.94 | 6.97 | 6.76 | qfq | 12,796,087 | 89,849,110 | -2.11% |
| 2024-12-03 | 7.13 | 7.19 | 7.08 | 7.12 | 6.90 | qfq | 14,228,080 | 101,366,051 | -0.70% |
| 2024-12-02 | 7.12 | 7.25 | 7.07 | 7.17 | 6.95 | qfq | 18,910,200 | 135,165,275 | 1.41% |
| 2024-11-29 | 7.09 | 7.18 | 6.99 | 7.07 | 6.86 | qfq | 19,614,101 | 139,097,925 | 0.43% |
| 2024-11-28 | 6.95 | 7.09 | 6.94 | 7.04 | 6.83 | qfq | 18,483,366 | 129,990,259 | 1.29% |
| 2024-11-27 | 7.00 | 7.01 | 6.79 | 6.95 | 6.74 | qfq | 19,692,029 | 135,802,498 | -1.14% |
| 2024-11-26 | 7.05 | 7.25 | 6.97 | 7.03 | 6.82 | qfq | 29,579,564 | 209,028,478 | -0.28% |
| 2024-11-25 | 6.96 | 7.18 | 6.88 | 7.05 | 6.84 | qfq | 23,866,323 | 166,903,121 | 2.47% |
| 2024-11-22 | 7.12 | 7.33 | 6.85 | 6.88 | 6.67 | qfq | 24,329,151 | 170,973,879 | -3.78% |
| 2024-11-21 | 6.94 | 7.19 | 6.90 | 7.15 | 6.93 | qfq | 26,467,820 | 186,594,581 | 2.58% |
| 2024-11-20 | 6.79 | 6.98 | 6.77 | 6.97 | 6.76 | qfq | 19,400,348 | 133,553,647 | 2.35% |
| 2024-11-19 | 6.59 | 6.82 | 6.59 | 6.81 | 6.60 | qfq | 13,824,372 | 92,710,017 | 3.50% |
| 2024-11-18 | 6.60 | 6.74 | 6.52 | 6.58 | 6.38 | qfq | 11,198,790 | 74,292,218 | 0.15% |
| 2024-11-15 | 6.62 | 6.70 | 6.55 | 6.57 | 6.37 | qfq | 8,478,556 | 56,212,434 | -1.20% |
| 2024-11-14 | 6.85 | 6.88 | 6.64 | 6.65 | 6.45 | qfq | 11,884,727 | 80,135,544 | -2.92% |
| 2024-11-13 | 6.89 | 6.96 | 6.73 | 6.85 | 6.64 | qfq | 14,331,913 | 97,985,774 | -1.01% |
| 2024-11-12 | 6.86 | 7.08 | 6.85 | 6.92 | 6.71 | qfq | 26,392,517 | 183,693,324 | 0.87% |
| 2024-11-11 | 6.78 | 6.86 | 6.73 | 6.86 | 6.65 | qfq | 12,184,701 | 82,857,419 | 0.73% |
| 2024-11-08 | 6.90 | 6.95 | 6.76 | 6.81 | 6.60 | qfq | 16,257,778 | 111,309,824 | -1.02% |
| 2024-11-07 | 6.72 | 6.89 | 6.68 | 6.88 | 6.67 | qfq | 14,943,917 | 102,208,239 | 2.38% |
| 2024-11-06 | 6.68 | 6.75 | 6.61 | 6.72 | 6.52 | qfq | 11,395,754 | 76,362,885 | 0.60% |
| 2024-11-05 | 6.54 | 6.68 | 6.54 | 6.68 | 6.48 | qfq | 10,585,256 | 70,166,914 | 1.98% |
| 2024-11-04 | 6.48 | 6.56 | 6.43 | 6.55 | 6.35 | qfq | 9,749,514 | 63,324,778 | 2.02% |
| 2024-11-01 | 6.52 | 6.55 | 6.34 | 6.42 | 6.23 | qfq | 12,882,890 | 83,176,583 | -1.53% |
| 2024-10-31 | 6.49 | 6.60 | 6.48 | 6.52 | 6.32 | qfq | 15,596,885 | 101,890,946 | 0.15% |
| 2024-10-30 | 6.70 | 6.77 | 6.29 | 6.51 | 6.31 | qfq | 29,327,643 | 189,735,217 | -4.55% |
| 2024-10-29 | 7.05 | 7.06 | 6.80 | 6.82 | 6.61 | qfq | 7,628,755 | 52,504,631 | -2.99% |
| 2024-10-28 | 6.79 | 7.03 | 6.79 | 7.03 | 6.82 | qfq | 8,391,232 | 58,352,158 | 2.93% |
| 2024-10-25 | 6.76 | 6.83 | 6.73 | 6.83 | 6.62 | qfq | 4,752,700 | 32,336,393 | 0.89% |
| 2024-10-24 | 6.74 | 6.85 | 6.71 | 6.77 | 6.57 | qfq | 4,570,486 | 30,982,434 | 0.59% |
| 2024-10-23 | 6.79 | 6.82 | 6.70 | 6.73 | 6.53 | qfq | 6,022,927 | 40,732,863 | -0.88% |
| 2024-10-22 | 6.57 | 6.82 | 6.56 | 6.79 | 6.58 | qfq | 8,072,121 | 54,358,293 | 3.82% |
| 2024-10-21 | 6.53 | 6.57 | 6.45 | 6.54 | 6.34 | qfq | 5,339,305 | 34,898,321 | 0.15% |
| 2024-10-18 | 6.42 | 6.58 | 6.40 | 6.53 | 6.33 | qfq | 5,861,468 | 38,090,021 | 1.40% |
| 2024-10-17 | 6.52 | 6.58 | 6.44 | 6.44 | 6.25 | qfq | 3,982,259 | 25,884,604 | -1.38% |
| 2024-10-16 | 6.46 | 6.55 | 6.43 | 6.53 | 6.33 | qfq | 4,311,687 | 28,008,131 | 0.93% |
| 2024-10-15 | 6.50 | 6.58 | 6.44 | 6.47 | 6.27 | qfq | 4,733,091 | 30,860,261 | -0.77% |
| 2024-10-14 | 6.49 | 6.57 | 6.40 | 6.52 | 6.32 | qfq | 5,468,530 | 35,507,730 | 0.46% |
| 2024-10-11 | 6.70 | 6.70 | 6.42 | 6.49 | 6.29 | qfq | 8,004,100 | 52,413,356 | -2.99% |
| 2024-10-10 | 6.71 | 6.89 | 6.62 | 6.69 | 6.49 | qfq | 8,164,982 | 55,251,199 | 0.15% |
| 2024-10-09 | 7.10 | 7.10 | 6.66 | 6.68 | 6.48 | qfq | 11,894,401 | 82,155,782 | -7.99% |
| 2024-10-08 | 7.58 | 7.59 | 6.91 | 7.26 | 7.04 | qfq | 19,320,546 | 140,090,395 | 5.22% |
| 2024-09-30 | 6.56 | 6.95 | 6.52 | 6.90 | 6.69 | qfq | 14,771,117 | 99,621,841 | 7.81% |
| 2024-09-27 | 6.27 | 6.46 | 6.24 | 6.40 | 6.21 | qfq | 7,483,800 | 47,522,904 | 3.23% |
| 2024-09-26 | 6.02 | 6.20 | 6.02 | 6.20 | 6.01 | qfq | 5,388,793 | 32,894,480 | 2.48% |
| 2024-09-25 | 6.05 | 6.16 | 6.01 | 6.05 | 5.87 | qfq | 5,742,649 | 34,969,619 | 1.17% |
| 2024-09-24 | 5.84 | 5.99 | 5.83 | 5.98 | 5.80 | qfq | 4,720,846 | 27,974,751 | 2.75% |
| 2024-09-23 | 5.76 | 5.84 | 5.76 | 5.82 | 5.64 | qfq | 2,022,500 | 11,770,377 | 0.87% |
| 2024-09-20 | 5.80 | 5.83 | 5.74 | 5.77 | 5.60 | qfq | 2,718,817 | 15,694,749 | -0.69% |
| 2024-09-19 | 5.66 | 5.82 | 5.66 | 5.81 | 5.63 | qfq | 4,301,056 | 24,786,516 | 2.83% |
| 2024-09-18 | 5.80 | 5.82 | 5.55 | 5.65 | 5.48 | qfq | 5,022,002 | 28,372,917 | -3.42% |
| 2024-09-13 | 5.84 | 5.90 | 5.81 | 5.85 | 5.67 | qfq | 3,507,796 | 20,531,892 | -0.17% |
| 2024-09-12 | 5.86 | 5.96 | 5.84 | 5.86 | 5.68 | qfq | 3,889,637 | 22,926,146 | 0.00% |
| 2024-09-11 | 5.95 | 5.95 | 5.82 | 5.86 | 5.68 | qfq | 4,220,100 | 24,826,217 | -1.18% |
| 2024-09-10 | 5.95 | 6.19 | 5.90 | 5.93 | 5.75 | qfq | 8,703,100 | 52,219,108 | -0.34% |
| 2024-09-09 | 5.83 | 6.04 | 5.80 | 5.95 | 5.77 | qfq | 4,713,000 | 27,999,879 | 2.06% |
| 2024-09-06 | 5.91 | 5.93 | 5.82 | 5.83 | 5.65 | qfq | 2,762,402 | 16,209,557 | -1.19% |
| 2024-09-05 | 5.81 | 5.92 | 5.79 | 5.90 | 5.72 | qfq | 2,999,000 | 17,621,668 | 1.90% |
| 2024-09-04 | 5.85 | 5.91 | 5.78 | 5.79 | 5.61 | qfq | 3,318,900 | 19,348,613 | -1.53% |
| 2024-09-03 | 5.82 | 5.92 | 5.79 | 5.88 | 5.70 | qfq | 2,834,310 | 16,646,509 | 1.03% |
| 2024-09-02 | 5.92 | 5.94 | 5.81 | 5.82 | 5.64 | qfq | 3,993,542 | 23,487,386 | -2.02% |
| 2024-08-30 | 5.91 | 5.99 | 5.87 | 5.94 | 5.76 | qfq | 4,616,964 | 27,440,522 | 1.02% |
| 2024-08-29 | 5.80 | 5.90 | 5.77 | 5.88 | 5.70 | qfq | 4,014,001 | 23,505,029 | 1.03% |
| 2024-08-28 | 5.85 | 5.94 | 5.76 | 5.82 | 5.64 | qfq | 6,453,100 | 37,692,096 | -1.19% |
| 2024-08-27 | 6.07 | 6.10 | 5.87 | 5.89 | 5.71 | qfq | 9,888,114 | 58,738,539 | -5.46% |
| 2024-08-26 | 6.21 | 6.26 | 6.17 | 6.23 | 6.04 | qfq | 4,241,601 | 26,337,145 | 0.00% |
| 2024-08-23 | 6.32 | 6.37 | 6.20 | 6.23 | 6.04 | qfq | 2,984,801 | 18,689,189 | -1.89% |
| 2024-08-22 | 6.46 | 6.46 | 6.34 | 6.35 | 6.16 | qfq | 2,633,602 | 16,842,922 | -1.24% |
| 2024-08-21 | 6.48 | 6.48 | 6.40 | 6.43 | 6.24 | qfq | 2,793,300 | 17,975,724 | -0.62% |
| 2024-08-20 | 6.57 | 6.63 | 6.44 | 6.47 | 6.27 | qfq | 3,307,700 | 21,540,403 | -2.12% |
| 2024-08-19 | 6.67 | 6.69 | 6.58 | 6.61 | 6.41 | qfq | 2,999,000 | 19,864,864 | -1.34% |
| 2024-08-16 | 6.70 | 6.73 | 6.60 | 6.70 | 6.50 | qfq | 3,444,400 | 22,962,341 | 0.30% |
| 2024-08-15 | 6.66 | 6.74 | 6.63 | 6.68 | 6.48 | qfq | 3,110,100 | 20,795,601 | -0.15% |
| 2024-08-14 | 6.76 | 6.76 | 6.64 | 6.69 | 6.49 | qfq | 3,112,700 | 20,811,786 | -0.89% |
| 2024-08-13 | 6.71 | 6.76 | 6.66 | 6.75 | 6.55 | qfq | 4,089,500 | 27,464,808 | 0.30% |
| 2024-08-12 | 6.68 | 6.82 | 6.63 | 6.73 | 6.53 | qfq | 5,379,802 | 36,294,736 | 1.20% |
| 2024-08-09 | 6.73 | 6.74 | 6.63 | 6.65 | 6.45 | qfq | 3,321,617 | 22,166,761 | -0.75% |
| 2024-08-08 | 6.55 | 6.73 | 6.55 | 6.70 | 6.50 | qfq | 4,750,813 | 31,735,294 | 1.21% |
| 2024-08-07 | 6.61 | 6.65 | 6.54 | 6.62 | 6.42 | qfq | 3,207,600 | 21,173,719 | 0.30% |
| 2024-08-06 | 6.47 | 6.60 | 6.46 | 6.60 | 6.40 | qfq | 4,694,703 | 30,691,914 | 2.64% |
| 2024-08-05 | 6.49 | 6.61 | 6.42 | 6.43 | 6.24 | qfq | 4,985,100 | 32,491,116 | -0.92% |
| 2024-08-02 | 6.45 | 6.59 | 6.40 | 6.49 | 6.29 | qfq | 6,307,643 | 41,164,031 | 0.46% |
| 2024-08-01 | 6.42 | 6.50 | 6.38 | 6.46 | 6.26 | qfq | 3,960,500 | 25,566,385 | 0.47% |
| 2024-07-31 | 6.28 | 6.43 | 6.26 | 6.43 | 6.24 | qfq | 4,597,400 | 29,282,341 | 2.72% |
| 2024-07-30 | 6.20 | 6.27 | 6.20 | 6.26 | 6.07 | qfq | 2,678,700 | 16,715,712 | 0.48% |
| 2024-07-29 | 6.23 | 6.27 | 6.19 | 6.23 | 6.04 | qfq | 2,917,700 | 18,180,503 | -0.16% |
| 2024-07-26 | 6.16 | 6.25 | 6.15 | 6.24 | 6.05 | qfq | 2,963,202 | 18,392,503 | 1.30% |
| 2024-07-25 | 6.14 | 6.20 | 6.10 | 6.16 | 5.97 | qfq | 2,434,204 | 14,960,088 | 0.33% |
| 2024-07-24 | 6.21 | 6.23 | 6.12 | 6.14 | 5.95 | qfq | 3,195,702 | 19,707,388 | -1.29% |
| 2024-07-23 | 6.32 | 6.32 | 6.21 | 6.22 | 6.03 | qfq | 3,491,700 | 21,832,710 | -1.27% |
| 2024-07-22 | 6.25 | 6.33 | 6.22 | 6.30 | 6.11 | qfq | 3,013,400 | 18,926,579 | 0.32% |
| 2024-07-19 | 6.29 | 6.33 | 6.26 | 6.28 | 6.09 | qfq | 3,434,700 | 21,586,257 | -0.48% |
| 2024-07-18 | 6.22 | 6.31 | 6.16 | 6.31 | 6.12 | qfq | 3,834,400 | 23,984,086 | 0.80% |
| 2024-07-17 | 6.25 | 6.29 | 6.18 | 6.26 | 6.07 | qfq | 3,537,400 | 22,041,211 | 0.00% |
| 2024-07-16 | 6.32 | 6.32 | 6.22 | 6.26 | 6.07 | qfq | 2,911,700 | 18,224,499 | -0.95% |
| 2024-07-15 | 6.38 | 6.41 | 6.30 | 6.32 | 6.13 | qfq | 3,885,702 | 24,619,823 | -1.10% |
| 2024-07-12 | 6.37 | 6.45 | 6.35 | 6.39 | 6.20 | qfq | 4,462,924 | 28,557,018 | 0.31% |
| 2024-07-11 | 6.27 | 6.38 | 6.23 | 6.37 | 6.18 | qfq | 5,787,801 | 36,600,766 | 2.74% |
| 2024-07-10 | 6.28 | 6.31 | 6.18 | 6.20 | 6.01 | qfq | 3,758,401 | 23,422,315 | -1.59% |
| 2024-07-09 | 6.29 | 6.33 | 6.14 | 6.30 | 6.11 | qfq | 4,789,704 | 29,862,502 | 0.16% |
| 2024-07-08 | 6.44 | 6.45 | 6.28 | 6.29 | 6.10 | qfq | 3,675,200 | 23,290,555 | -2.33% |
| 2024-07-05 | 6.25 | 6.46 | 6.22 | 6.44 | 6.25 | qfq | 4,005,470 | 25,409,581 | 2.71% |
| 2024-07-04 | 6.43 | 6.43 | 6.25 | 6.27 | 6.08 | qfq | 3,237,500 | 20,449,835 | -2.18% |
| 2024-07-03 | 6.51 | 6.54 | 6.39 | 6.41 | 6.22 | qfq | 2,729,400 | 17,648,945 | -1.23% |
| 2024-07-02 | 6.43 | 6.53 | 6.39 | 6.49 | 6.29 | qfq | 3,044,202 | 19,740,602 | 1.25% |
| 2024-07-01 | 6.26 | 6.42 | 6.22 | 6.41 | 6.22 | qfq | 3,613,501 | 22,875,501 | 2.40% |
| 2024-06-28 | 6.26 | 6.34 | 6.24 | 6.26 | 6.07 | qfq | 3,507,336 | 22,074,463 | -0.16% |
| 2024-06-27 | 6.33 | 6.38 | 6.27 | 6.27 | 6.08 | qfq | 2,439,935 | 15,427,403 | -1.42% |
| 2024-06-26 | 6.21 | 6.37 | 6.17 | 6.36 | 6.17 | qfq | 3,084,502 | 19,342,198 | 2.42% |
| 2024-06-25 | 6.20 | 6.26 | 6.16 | 6.21 | 6.02 | qfq | 3,292,600 | 20,456,168 | 0.81% |
| 2024-06-24 | 6.41 | 6.41 | 6.14 | 6.16 | 5.97 | qfq | 4,142,174 | 25,807,291 | -4.05% |
| 2024-06-21 | 6.33 | 6.53 | 6.32 | 6.42 | 6.23 | qfq | 3,020,951 | 19,437,042 | 0.78% |
| 2024-06-20 | 6.50 | 6.57 | 6.35 | 6.37 | 6.18 | qfq | 4,108,800 | 26,494,194 | -2.45% |
| 2024-06-19 | 6.55 | 6.59 | 6.51 | 6.53 | 6.33 | qfq | 2,753,700 | 18,036,510 | -0.15% |
| 2024-06-18 | 6.50 | 6.56 | 6.45 | 6.54 | 6.34 | qfq | 4,204,300 | 27,403,466 | 0.62% |
| 2024-06-17 | 6.47 | 6.57 | 6.45 | 6.50 | 6.30 | qfq | 2,860,821 | 18,627,281 | -0.31% |
| 2024-06-14 | 6.64 | 6.64 | 6.45 | 6.52 | 6.32 | qfq | 4,721,401 | 30,754,097 | -1.66% |
| 2024-06-13 | 6.69 | 6.70 | 6.61 | 6.63 | 6.43 | qfq | 3,432,100 | 22,791,766 | -0.90% |
| 2024-06-12 | 6.57 | 6.71 | 6.55 | 6.69 | 6.49 | qfq | 4,637,700 | 30,840,509 | 1.83% |
| 2024-06-11 | 6.52 | 6.62 | 6.45 | 6.57 | 6.37 | qfq | 3,731,000 | 24,381,780 | 0.61% |
| 2024-06-07 | 6.48 | 6.60 | 6.43 | 6.53 | 6.33 | qfq | 5,884,160 | 38,402,743 | 1.71% |
| 2024-06-06 | 6.65 | 6.69 | 6.36 | 6.42 | 6.23 | qfq | 5,847,640 | 37,971,611 | -3.46% |
| 2024-06-05 | 6.75 | 6.76 | 6.64 | 6.65 | 6.45 | qfq | 4,014,100 | 26,850,665 | -1.63% |
| 2024-06-04 | 6.72 | 6.79 | 6.66 | 6.76 | 6.56 | qfq | 3,756,926 | 25,266,127 | 0.15% |
| 2024-06-03 | 6.96 | 6.96 | 6.69 | 6.75 | 6.55 | qfq | 4,999,700 | 33,931,427 | -3.02% |
| 2024-05-31 | 6.90 | 6.97 | 6.88 | 6.96 | 6.75 | qfq | 3,049,802 | 21,108,853 | 0.29% |
| 2024-05-30 | 6.99 | 7.05 | 6.94 | 6.94 | 6.63 | qfq | 3,208,000 | 22,403,195 | -1.28% |
| 2024-05-29 | 6.98 | 7.08 | 6.98 | 7.03 | 6.72 | qfq | 3,506,300 | 24,646,282 | 0.14% |
| 2024-05-28 | 7.16 | 7.17 | 7.01 | 7.02 | 6.71 | qfq | 4,057,900 | 28,729,511 | -1.96% |
| 2024-05-27 | 7.02 | 7.18 | 6.99 | 7.16 | 6.84 | qfq | 5,498,444 | 39,011,327 | 1.99% |
| 2024-05-24 | 6.98 | 7.09 | 6.96 | 7.02 | 6.71 | qfq | 3,679,800 | 25,935,967 | 0.72% |
| 2024-05-23 | 7.10 | 7.14 | 6.96 | 6.97 | 6.66 | qfq | 5,480,901 | 38,588,208 | -1.69% |
| 2024-05-22 | 7.16 | 7.24 | 7.08 | 7.09 | 6.78 | qfq | 4,125,072 | 29,388,731 | -0.42% |
| 2024-05-21 | 7.15 | 7.16 | 7.06 | 7.12 | 6.81 | qfq | 3,831,700 | 27,233,781 | -0.70% |
| 2024-05-20 | 7.14 | 7.23 | 7.14 | 7.17 | 6.85 | qfq | 3,857,782 | 27,686,226 | 0.28% |
| 2024-05-17 | 7.15 | 7.19 | 7.08 | 7.15 | 6.83 | qfq | 3,830,319 | 27,296,115 | -0.14% |
| 2024-05-16 | 7.18 | 7.23 | 7.14 | 7.16 | 6.84 | qfq | 4,113,982 | 29,551,769 | -0.28% |
| 2024-05-15 | 7.28 | 7.28 | 7.16 | 7.18 | 6.86 | qfq | 3,868,400 | 27,898,360 | -1.24% |
| 2024-05-14 | 7.19 | 7.31 | 7.15 | 7.27 | 6.95 | qfq | 5,230,000 | 37,956,472 | 1.82% |
| 2024-05-13 | 7.21 | 7.24 | 7.12 | 7.14 | 6.82 | qfq | 5,741,800 | 41,178,065 | -1.11% |
| 2024-05-10 | 7.29 | 7.34 | 7.21 | 7.22 | 6.90 | qfq | 5,508,000 | 39,968,396 | -0.82% |
| 2024-05-09 | 7.20 | 7.39 | 7.17 | 7.28 | 6.96 | qfq | 8,516,882 | 62,250,097 | 0.69% |
| 2024-05-08 | 7.17 | 7.28 | 7.14 | 7.23 | 6.91 | qfq | 8,003,100 | 57,783,650 | 0.70% |
| 2024-05-07 | 7.16 | 7.23 | 7.10 | 7.18 | 6.86 | qfq | 6,410,103 | 45,883,447 | -0.14% |
| 2024-05-06 | 7.00 | 7.20 | 6.99 | 7.19 | 6.87 | qfq | 10,834,982 | 77,235,015 | 3.30% |
| 2024-04-30 | 6.79 | 6.99 | 6.79 | 6.96 | 6.65 | qfq | 9,502,681 | 65,964,411 | 1.90% |
| 2024-04-29 | 6.64 | 6.83 | 6.62 | 6.83 | 6.53 | qfq | 6,342,218 | 42,864,122 | 3.17% |
| 2024-04-26 | 6.61 | 6.65 | 6.55 | 6.62 | 6.33 | qfq | 4,230,501 | 27,930,996 | 0.15% |
| 2024-04-25 | 6.49 | 6.63 | 6.48 | 6.61 | 6.32 | qfq | 4,920,222 | 32,381,495 | 1.54% |
| 2024-04-24 | 6.43 | 6.51 | 6.38 | 6.51 | 6.22 | qfq | 4,072,802 | 26,276,337 | 1.56% |
| 2024-04-23 | 6.38 | 6.46 | 6.33 | 6.41 | 6.13 | qfq | 5,492,902 | 35,152,335 | 0.16% |
| 2024-04-22 | 6.46 | 6.55 | 6.37 | 6.40 | 6.12 | qfq | 5,055,200 | 32,553,384 | -0.93% |
| 2024-04-19 | 6.43 | 6.56 | 6.38 | 6.46 | 6.17 | qfq | 4,736,800 | 30,590,654 | 0.00% |
| 2024-04-18 | 6.54 | 6.59 | 6.45 | 6.46 | 6.17 | qfq | 4,583,200 | 29,886,624 | -1.67% |
| 2024-04-17 | 6.24 | 6.57 | 6.24 | 6.57 | 6.28 | qfq | 7,785,240 | 50,139,505 | 6.14% |
| 2024-04-16 | 6.60 | 6.66 | 6.18 | 6.19 | 5.92 | qfq | 10,819,100 | 68,690,804 | -7.20% |
| 2024-04-15 | 6.81 | 6.83 | 6.53 | 6.67 | 6.37 | qfq | 8,567,600 | 57,134,007 | -1.91% |
| 2024-04-12 | 6.90 | 6.94 | 6.79 | 6.80 | 6.50 | qfq | 4,040,000 | 27,709,011 | -1.16% |
| 2024-04-11 | 6.80 | 6.97 | 6.77 | 6.88 | 6.58 | qfq | 4,523,300 | 31,190,369 | 0.00% |
| 2024-04-10 | 7.02 | 7.02 | 6.82 | 6.88 | 6.58 | qfq | 6,309,402 | 43,640,162 | -1.85% |
| 2024-04-09 | 6.86 | 7.05 | 6.79 | 7.01 | 6.70 | qfq | 7,679,600 | 53,217,606 | 2.04% |
| 2024-04-08 | 6.97 | 6.97 | 6.86 | 6.87 | 6.57 | qfq | 5,918,677 | 40,875,302 | -1.72% |
| 2024-04-03 | 6.94 | 6.99 | 6.86 | 6.99 | 6.68 | qfq | 6,155,900 | 42,752,796 | 0.72% |
| 2024-04-02 | 6.90 | 6.96 | 6.90 | 6.94 | 6.63 | qfq | 4,912,301 | 34,017,626 | 0.00% |
| 2024-04-01 | 6.80 | 6.95 | 6.80 | 6.94 | 6.63 | qfq | 5,991,601 | 41,222,624 | 1.61% |
| 2024-03-29 | 6.66 | 6.83 | 6.66 | 6.83 | 6.53 | qfq | 6,502,117 | 43,809,437 | 2.40% |
| 2024-03-28 | 6.58 | 6.73 | 6.54 | 6.67 | 6.37 | qfq | 6,037,416 | 40,159,848 | 1.21% |
| 2024-03-27 | 6.65 | 6.73 | 6.58 | 6.59 | 6.30 | qfq | 4,670,402 | 31,174,084 | -0.90% |
| 2024-03-26 | 6.68 | 6.74 | 6.56 | 6.65 | 6.36 | qfq | 5,370,200 | 35,663,016 | -0.60% |
| 2024-03-25 | 6.82 | 6.90 | 6.68 | 6.69 | 6.39 | qfq | 5,580,401 | 37,927,641 | -2.34% |
| 2024-03-22 | 6.98 | 7.00 | 6.78 | 6.85 | 6.55 | qfq | 8,432,200 | 57,948,328 | -2.14% |
| 2024-03-21 | 7.05 | 7.08 | 6.96 | 7.00 | 6.69 | qfq | 5,199,800 | 36,454,005 | -0.43% |
| 2024-03-20 | 6.97 | 7.07 | 6.96 | 7.03 | 6.72 | qfq | 5,658,800 | 39,666,004 | 0.43% |
| 2024-03-19 | 7.11 | 7.11 | 6.96 | 7.00 | 6.69 | qfq | 7,962,000 | 55,999,633 | -1.69% |
| 2024-03-18 | 6.95 | 7.13 | 6.94 | 7.12 | 6.81 | qfq | 7,056,600 | 49,602,527 | 2.45% |
| 2024-03-15 | 6.87 | 6.95 | 6.84 | 6.95 | 6.64 | qfq | 5,322,600 | 36,813,534 | 1.16% |
| 2024-03-14 | 6.88 | 7.00 | 6.81 | 6.87 | 6.57 | qfq | 6,703,508 | 46,287,327 | -0.15% |
| 2024-03-13 | 6.95 | 6.95 | 6.80 | 6.88 | 6.58 | qfq | 6,610,808 | 45,333,586 | -1.01% |
| 2024-03-12 | 6.79 | 6.95 | 6.79 | 6.95 | 6.64 | qfq | 9,359,582 | 64,549,066 | 2.66% |
| 2024-03-11 | 6.74 | 6.77 | 6.70 | 6.77 | 6.47 | qfq | 4,976,500 | 33,536,104 | 0.59% |
| 2024-03-08 | 6.70 | 6.76 | 6.66 | 6.73 | 6.43 | qfq | 3,640,008 | 24,442,640 | 0.15% |
| 2024-03-07 | 6.79 | 6.83 | 6.69 | 6.72 | 6.42 | qfq | 5,346,600 | 36,145,412 | -1.03% |
| 2024-03-06 | 6.67 | 6.81 | 6.64 | 6.79 | 6.49 | qfq | 4,468,900 | 30,043,354 | 0.89% |
| 2024-03-05 | 6.82 | 6.83 | 6.69 | 6.73 | 6.43 | qfq | 5,705,500 | 38,464,635 | -1.90% |
| 2024-03-04 | 6.75 | 6.86 | 6.71 | 6.86 | 6.56 | qfq | 7,950,600 | 53,982,123 | 1.78% |
| 2024-03-01 | 6.72 | 6.79 | 6.67 | 6.74 | 6.44 | qfq | 5,655,050 | 37,999,564 | 0.15% |
| 2024-02-29 | 6.54 | 6.74 | 6.50 | 6.73 | 6.43 | qfq | 7,893,700 | 52,518,118 | 1.97% |
| 2024-02-28 | 6.90 | 7.06 | 6.58 | 6.60 | 6.31 | qfq | 12,261,883 | 83,883,651 | -4.49% |
| 2024-02-27 | 6.78 | 6.92 | 6.75 | 6.91 | 6.60 | qfq | 6,287,200 | 43,071,004 | 1.77% |
| 2024-02-26 | 6.76 | 6.91 | 6.71 | 6.79 | 6.49 | qfq | 7,732,800 | 52,576,575 | 0.44% |
| 2024-02-23 | 6.60 | 6.76 | 6.55 | 6.76 | 6.46 | qfq | 7,622,232 | 50,762,522 | 2.11% |
| 2024-02-22 | 6.48 | 6.62 | 6.47 | 6.62 | 6.33 | qfq | 7,762,500 | 50,904,752 | 1.69% |
| 2024-02-21 | 6.38 | 6.63 | 6.36 | 6.51 | 6.22 | qfq | 10,369,583 | 67,697,615 | 1.09% |
| 2024-02-20 | 6.35 | 6.50 | 6.23 | 6.44 | 6.16 | qfq | 8,319,524 | 53,308,633 | 1.10% |
| 2024-02-19 | 6.20 | 6.44 | 6.15 | 6.37 | 6.09 | qfq | 15,355,334 | 96,763,563 | 2.91% |
| 2024-02-08 | 5.80 | 6.21 | 5.71 | 6.19 | 5.92 | qfq | 19,267,373 | 114,811,907 | 7.28% |
| 2024-02-07 | 5.90 | 5.95 | 5.69 | 5.77 | 5.51 | qfq | 17,002,563 | 98,776,659 | -2.37% |
| 2024-02-06 | 5.60 | 6.05 | 5.38 | 5.91 | 5.65 | qfq | 14,861,653 | 85,112,268 | 3.50% |
| 2024-02-05 | 6.17 | 6.19 | 5.63 | 5.71 | 5.46 | qfq | 12,404,803 | 72,159,589 | -8.49% |
| 2024-02-02 | 6.52 | 6.65 | 6.01 | 6.24 | 5.96 | qfq | 8,924,082 | 56,518,268 | -4.44% |
| 2024-02-01 | 6.71 | 6.73 | 6.48 | 6.53 | 6.24 | qfq | 8,192,106 | 53,992,533 | -2.83% |
| 2024-01-31 | 7.04 | 7.05 | 6.69 | 6.72 | 6.42 | qfq | 9,285,100 | 63,671,679 | -4.95% |
| 2024-01-30 | 7.16 | 7.24 | 7.05 | 7.07 | 6.76 | qfq | 5,566,800 | 39,791,975 | -1.81% |
| 2024-01-29 | 7.38 | 7.43 | 7.18 | 7.20 | 6.88 | qfq | 5,580,200 | 40,625,497 | -2.44% |
| 2024-01-26 | 7.30 | 7.48 | 7.27 | 7.38 | 7.05 | qfq | 8,532,100 | 63,049,373 | 1.23% |
| 2024-01-25 | 7.00 | 7.30 | 6.96 | 7.29 | 6.97 | qfq | 9,160,700 | 65,715,980 | 4.14% |
| 2024-01-24 | 6.86 | 7.00 | 6.69 | 7.00 | 6.69 | qfq | 8,515,100 | 58,615,419 | 2.34% |
| 2024-01-23 | 6.91 | 6.95 | 6.76 | 6.84 | 6.54 | qfq | 8,228,799 | 56,208,131 | -1.01% |
| 2024-01-22 | 7.31 | 7.34 | 6.85 | 6.91 | 6.60 | qfq | 8,673,948 | 61,692,913 | -6.11% |
| 2024-01-19 | 7.44 | 7.51 | 7.35 | 7.36 | 7.03 | qfq | 7,144,372 | 53,063,099 | -1.34% |
| 2024-01-18 | 7.61 | 7.61 | 7.25 | 7.46 | 7.13 | qfq | 11,757,722 | 86,924,768 | -2.74% |
| 2024-01-17 | 7.87 | 7.95 | 7.66 | 7.67 | 7.33 | qfq | 10,666,500 | 83,089,480 | -2.42% |
| 2024-01-16 | 7.80 | 8.03 | 7.72 | 7.86 | 7.51 | qfq | 12,395,944 | 97,253,962 | 0.77% |
| 2024-01-15 | 7.79 | 7.90 | 7.73 | 7.80 | 7.45 | qfq | 6,521,419 | 51,060,821 | 0.26% |
| 2024-01-12 | 7.84 | 7.91 | 7.77 | 7.78 | 7.44 | qfq | 7,296,400 | 57,215,048 | -1.27% |
| 2024-01-11 | 7.81 | 7.90 | 7.76 | 7.88 | 7.53 | qfq | 6,657,203 | 52,202,976 | 0.51% |
| 2024-01-10 | 7.94 | 7.94 | 7.81 | 7.84 | 7.49 | qfq | 6,088,400 | 47,903,416 | -1.26% |
| 2024-01-09 | 7.89 | 8.02 | 7.84 | 7.94 | 7.59 | qfq | 7,364,400 | 58,474,870 | 0.89% |
| 2024-01-08 | 8.05 | 8.07 | 7.85 | 7.87 | 7.52 | qfq | 8,774,500 | 69,618,481 | -1.99% |
| 2024-01-05 | 8.18 | 8.18 | 8.01 | 8.03 | 7.67 | qfq | 9,681,200 | 78,426,395 | -1.59% |
| 2024-01-04 | 8.15 | 8.18 | 8.06 | 8.16 | 7.80 | qfq | 9,397,417 | 76,375,147 | 0.12% |
| 2024-01-03 | 8.00 | 8.24 | 7.99 | 8.15 | 7.79 | qfq | 17,433,800 | 142,080,229 | 1.49% |
| 2024-01-02 | 7.87 | 8.09 | 7.84 | 8.03 | 7.67 | qfq | 14,745,800 | 117,736,650 | 2.03% |
| 2023-12-29 | 7.82 | 7.90 | 7.80 | 7.87 | 7.52 | qfq | 11,621,000 | 91,270,785 | 0.38% |
| 2023-12-28 | 7.73 | 7.84 | 7.63 | 7.84 | 7.49 | qfq | 13,318,100 | 103,541,251 | 1.42% |
| 2023-12-27 | 7.67 | 7.76 | 7.61 | 7.73 | 7.39 | qfq | 9,589,903 | 73,688,325 | 0.39% |
| 2023-12-26 | 7.77 | 7.86 | 7.68 | 7.70 | 7.36 | qfq | 10,878,500 | 84,442,992 | -1.03% |
| 2023-12-25 | 7.80 | 7.88 | 7.71 | 7.78 | 7.44 | qfq | 10,636,200 | 82,692,695 | -0.64% |
| 2023-12-22 | 8.15 | 8.18 | 7.82 | 7.83 | 7.48 | qfq | 20,975,460 | 166,592,640 | -3.93% |
| 2023-12-21 | 8.15 | 8.20 | 8.00 | 8.15 | 7.79 | qfq | 17,619,845 | 142,822,509 | -0.73% |
| 2023-12-20 | 8.16 | 8.38 | 8.15 | 8.21 | 7.85 | qfq | 21,632,022 | 179,032,751 | 0.00% |
| 2023-12-19 | 8.43 | 8.47 | 8.13 | 8.21 | 7.85 | qfq | 33,237,116 | 273,941,992 | -3.64% |
| 2023-12-18 | 8.69 | 8.87 | 8.49 | 8.52 | 8.14 | qfq | 42,760,111 | 370,600,104 | -2.85% |
| 2023-12-15 | 9.03 | 9.18 | 8.71 | 8.77 | 8.38 | qfq | 61,552,836 | 544,525,702 | -4.67% |
| 2023-12-14 | 10.13 | 10.13 | 9.08 | 9.20 | 8.79 | qfq | 99,466,781 | 959,437,120 | -0.11% |
| 2023-12-13 | 8.38 | 9.21 | 8.35 | 9.21 | 8.80 | qfq | 15,656,940 | 142,576,972 | 10.04% |
| 2023-12-12 | 8.26 | 8.38 | 8.26 | 8.37 | 8.00 | qfq | 5,087,500 | 42,321,868 | 1.21% |
| 2023-12-11 | 8.22 | 8.30 | 8.17 | 8.27 | 7.90 | qfq | 5,678,800 | 46,773,629 | 0.24% |
| 2023-12-08 | 8.39 | 8.40 | 8.24 | 8.25 | 7.89 | qfq | 5,395,600 | 44,857,710 | -1.43% |
| 2023-12-07 | 8.45 | 8.48 | 8.34 | 8.37 | 8.00 | qfq | 6,479,600 | 54,457,390 | -0.83% |
| 2023-12-06 | 8.48 | 8.57 | 8.39 | 8.44 | 8.07 | qfq | 5,807,400 | 49,148,695 | -0.59% |
| 2023-12-05 | 8.56 | 8.61 | 8.45 | 8.49 | 8.11 | qfq | 6,864,800 | 58,417,710 | -1.16% |
| 2023-12-04 | 8.54 | 8.69 | 8.48 | 8.59 | 8.21 | qfq | 8,807,900 | 75,706,176 | 0.47% |
| 2023-12-01 | 8.50 | 8.68 | 8.50 | 8.55 | 8.17 | qfq | 6,531,676 | 56,045,484 | 0.35% |
| 2023-11-30 | 8.43 | 8.56 | 8.42 | 8.52 | 8.14 | qfq | 6,521,700 | 55,339,120 | 0.71% |
| 2023-11-29 | 8.58 | 8.58 | 8.42 | 8.46 | 8.09 | qfq | 5,564,799 | 47,216,066 | -1.40% |
| 2023-11-28 | 8.48 | 8.59 | 8.39 | 8.58 | 8.20 | qfq | 7,721,910 | 65,742,391 | 0.82% |
| 2023-11-27 | 8.77 | 8.78 | 8.49 | 8.51 | 8.13 | qfq | 12,801,800 | 109,553,278 | -2.41% |
| 2023-11-24 | 8.61 | 8.79 | 8.58 | 8.72 | 8.33 | qfq | 12,087,600 | 105,051,564 | 0.93% |
| 2023-11-23 | 8.53 | 8.70 | 8.53 | 8.64 | 8.26 | qfq | 11,405,900 | 98,382,102 | 1.17% |
| 2023-11-22 | 8.53 | 8.63 | 8.49 | 8.54 | 8.16 | qfq | 10,515,102 | 90,091,846 | 0.47% |
| 2023-11-21 | 8.56 | 8.64 | 8.41 | 8.50 | 8.12 | qfq | 13,644,102 | 115,907,122 | -1.39% |
| 2023-11-20 | 8.49 | 8.78 | 8.39 | 8.62 | 8.24 | qfq | 18,522,900 | 159,524,333 | 3.11% |
| 2023-11-17 | 8.16 | 8.39 | 8.13 | 8.36 | 7.99 | qfq | 7,359,502 | 60,996,864 | 2.45% |
| 2023-11-16 | 8.20 | 8.23 | 8.14 | 8.16 | 7.80 | qfq | 3,863,400 | 31,571,924 | -0.49% |
| 2023-11-15 | 8.27 | 8.30 | 8.17 | 8.20 | 7.84 | qfq | 4,435,700 | 36,446,127 | -0.61% |
| 2023-11-14 | 8.24 | 8.32 | 8.21 | 8.25 | 7.89 | qfq | 4,718,000 | 39,005,303 | -0.12% |
| 2023-11-13 | 8.30 | 8.34 | 8.20 | 8.26 | 7.89 | qfq | 5,972,600 | 49,196,950 | 0.12% |
| 2023-11-10 | 8.22 | 8.31 | 8.14 | 8.25 | 7.89 | qfq | 5,283,000 | 43,550,776 | -0.36% |
| 2023-11-09 | 8.33 | 8.47 | 8.24 | 8.28 | 7.91 | qfq | 7,889,100 | 65,641,341 | -0.96% |
| 2023-11-08 | 8.18 | 8.40 | 8.17 | 8.36 | 7.99 | qfq | 9,133,201 | 76,158,731 | 1.95% |
| 2023-11-07 | 8.26 | 8.30 | 8.16 | 8.20 | 7.84 | qfq | 4,884,400 | 40,176,538 | -0.85% |
| 2023-11-06 | 8.13 | 8.30 | 8.13 | 8.27 | 7.90 | qfq | 6,449,401 | 53,222,470 | 1.85% |
| 2023-11-03 | 8.14 | 8.25 | 8.10 | 8.12 | 7.76 | qfq | 5,674,300 | 46,396,466 | 0.00% |
| 2023-11-02 | 8.20 | 8.22 | 8.09 | 8.12 | 7.76 | qfq | 5,275,400 | 42,942,072 | -0.37% |
| 2023-11-01 | 8.19 | 8.25 | 8.13 | 8.15 | 7.79 | qfq | 7,261,200 | 59,328,288 | -0.49% |
| 2023-10-31 | 8.28 | 8.29 | 8.15 | 8.19 | 7.83 | qfq | 10,635,399 | 87,409,812 | -1.33% |
| 2023-10-30 | 8.08 | 8.36 | 8.07 | 8.30 | 7.93 | qfq | 11,282,822 | 93,419,961 | 2.09% |
| 2023-10-27 | 7.80 | 8.14 | 7.70 | 8.13 | 7.77 | qfq | 8,508,300 | 67,868,674 | 3.57% |
| 2023-10-26 | 7.75 | 7.85 | 7.68 | 7.85 | 7.50 | qfq | 4,381,500 | 34,089,392 | 1.03% |
| 2023-10-25 | 7.76 | 7.85 | 7.72 | 7.77 | 7.43 | qfq | 3,829,600 | 29,862,861 | 0.26% |
| 2023-10-24 | 7.60 | 7.77 | 7.57 | 7.75 | 7.41 | qfq | 4,891,600 | 37,671,211 | 2.24% |
| 2023-10-23 | 7.68 | 7.78 | 7.55 | 7.58 | 7.24 | qfq | 5,367,301 | 40,997,379 | -1.81% |
| 2023-10-20 | 7.75 | 7.81 | 7.67 | 7.72 | 7.38 | qfq | 5,107,065 | 39,531,244 | -0.39% |
| 2023-10-19 | 7.96 | 7.98 | 7.75 | 7.75 | 7.41 | qfq | 5,648,030 | 44,171,530 | -2.76% |
| 2023-10-18 | 8.21 | 8.21 | 7.96 | 7.97 | 7.62 | qfq | 5,485,848 | 44,045,296 | -2.92% |
| 2023-10-17 | 8.25 | 8.27 | 8.13 | 8.21 | 7.85 | qfq | 5,168,601 | 42,295,690 | -0.48% |
| 2023-10-16 | 8.31 | 8.39 | 8.19 | 8.25 | 7.89 | qfq | 6,986,778 | 57,734,461 | -0.24% |
| 2023-10-13 | 8.18 | 8.32 | 8.15 | 8.27 | 7.90 | qfq | 8,035,900 | 66,503,434 | 0.98% |
| 2023-10-12 | 8.09 | 8.29 | 8.08 | 8.19 | 7.83 | qfq | 5,570,200 | 45,623,223 | 1.49% |
| 2023-10-11 | 8.01 | 8.15 | 7.97 | 8.07 | 7.71 | qfq | 5,889,600 | 47,608,926 | 1.25% |
| 2023-10-10 | 8.12 | 8.13 | 7.94 | 7.97 | 7.62 | qfq | 4,466,500 | 35,741,840 | -2.09% |
| 2023-10-09 | 8.24 | 8.26 | 8.05 | 8.14 | 7.78 | qfq | 5,769,950 | 46,828,738 | -1.21% |
| 2023-09-28 | 8.19 | 8.27 | 8.15 | 8.24 | 7.88 | qfq | 6,204,717 | 51,061,382 | 0.49% |
| 2023-09-27 | 8.11 | 8.21 | 8.11 | 8.20 | 7.84 | qfq | 4,651,101 | 38,026,064 | 1.23% |
| 2023-09-26 | 8.18 | 8.18 | 8.08 | 8.10 | 7.74 | qfq | 3,762,791 | 30,577,543 | -0.98% |
| 2023-09-25 | 8.11 | 8.22 | 8.07 | 8.18 | 7.82 | qfq | 5,832,000 | 47,618,230 | 0.86% |
| 2023-09-22 | 8.04 | 8.12 | 7.95 | 8.11 | 7.75 | qfq | 5,071,100 | 40,738,898 | 1.00% |
| 2023-09-21 | 8.10 | 8.13 | 8.03 | 8.03 | 7.67 | qfq | 3,728,200 | 30,105,262 | -0.74% |
| 2023-09-20 | 8.10 | 8.15 | 8.07 | 8.09 | 7.73 | qfq | 3,593,900 | 29,114,070 | -0.12% |
| 2023-09-19 | 8.14 | 8.20 | 8.08 | 8.10 | 7.74 | qfq | 5,403,100 | 43,909,233 | -0.74% |
| 2023-09-18 | 8.07 | 8.16 | 8.04 | 8.16 | 7.80 | qfq | 6,210,601 | 50,349,305 | 0.99% |
| 2023-09-15 | 7.99 | 8.11 | 7.93 | 8.08 | 7.72 | qfq | 6,056,750 | 48,822,559 | 1.25% |
| 2023-09-14 | 7.97 | 8.02 | 7.91 | 7.98 | 7.63 | qfq | 3,573,902 | 28,471,917 | 0.38% |
| 2023-09-13 | 8.02 | 8.06 | 7.88 | 7.95 | 7.60 | qfq | 3,774,800 | 29,989,629 | -1.12% |
| 2023-09-12 | 7.99 | 8.08 | 7.94 | 8.04 | 7.68 | qfq | 5,753,601 | 46,260,292 | 0.88% |
| 2023-09-11 | 7.72 | 7.99 | 7.72 | 7.97 | 7.62 | qfq | 5,710,900 | 45,270,974 | 3.10% |
| 2023-09-08 | 7.69 | 7.80 | 7.69 | 7.73 | 7.39 | qfq | 2,565,400 | 19,871,806 | 0.00% |
| 2023-09-07 | 7.90 | 7.90 | 7.73 | 7.73 | 7.39 | qfq | 3,092,200 | 24,142,389 | -1.90% |
| 2023-09-06 | 7.88 | 7.96 | 7.85 | 7.88 | 7.53 | qfq | 3,295,177 | 26,024,229 | -0.25% |
| 2023-09-05 | 7.90 | 7.97 | 7.88 | 7.90 | 7.55 | qfq | 3,794,078 | 30,076,508 | -0.38% |
| 2023-09-04 | 7.89 | 7.98 | 7.88 | 7.93 | 7.58 | qfq | 4,355,805 | 34,468,266 | 0.00% |
| 2023-09-01 | 7.94 | 7.98 | 7.86 | 7.93 | 7.58 | qfq | 4,800,700 | 37,927,641 | -0.63% |
| 2023-08-31 | 7.87 | 7.99 | 7.81 | 7.98 | 7.63 | qfq | 6,611,620 | 52,377,470 | 1.14% |
| 2023-08-30 | 7.84 | 7.93 | 7.83 | 7.89 | 7.54 | qfq | 4,294,100 | 33,828,259 | 0.25% |
| 2023-08-29 | 7.72 | 7.89 | 7.66 | 7.87 | 7.52 | qfq | 5,281,400 | 41,219,182 | 2.21% |
| 2023-08-28 | 7.85 | 7.96 | 7.67 | 7.70 | 7.36 | qfq | 9,500,500 | 74,399,203 | 1.58% |
| 2023-08-25 | 7.70 | 7.76 | 7.54 | 7.58 | 7.24 | qfq | 4,563,200 | 34,895,196 | -1.69% |
| 2023-08-24 | 7.57 | 7.79 | 7.50 | 7.71 | 7.37 | qfq | 5,819,800 | 44,523,355 | 1.72% |
| 2023-08-23 | 7.70 | 7.71 | 7.54 | 7.58 | 7.24 | qfq | 5,084,800 | 38,644,892 | -1.56% |
| 2023-08-22 | 7.71 | 7.80 | 7.55 | 7.70 | 7.36 | qfq | 5,774,400 | 44,133,835 | -0.26% |
| 2023-08-21 | 7.70 | 7.82 | 7.62 | 7.72 | 7.38 | qfq | 6,853,651 | 53,010,791 | 0.92% |
| 2023-08-18 | 7.98 | 7.98 | 7.63 | 7.65 | 7.31 | qfq | 9,814,900 | 76,256,355 | -4.14% |
| 2023-08-17 | 7.93 | 8.06 | 7.92 | 7.98 | 7.63 | qfq | 7,725,393 | 61,555,839 | -0.62% |
| 2023-08-16 | 8.20 | 8.22 | 7.99 | 8.03 | 7.67 | qfq | 9,677,400 | 78,130,314 | -1.23% |
| 2023-08-15 | 8.08 | 8.14 | 7.96 | 8.13 | 7.77 | qfq | 10,275,309 | 82,971,852 | 0.99% |
| 2023-08-14 | 8.01 | 8.08 | 7.86 | 8.05 | 7.69 | qfq | 9,501,300 | 75,880,710 | 0.37% |
| 2023-08-11 | 7.95 | 8.08 | 7.90 | 8.02 | 7.67 | qfq | 9,784,000 | 78,531,957 | 0.88% |
| 2023-08-10 | 7.85 | 7.95 | 7.85 | 7.95 | 7.60 | qfq | 4,911,000 | 38,834,191 | 0.76% |
| 2023-08-09 | 7.80 | 7.91 | 7.76 | 7.89 | 7.54 | qfq | 6,239,400 | 48,989,582 | 0.51% |
| 2023-08-08 | 7.73 | 7.92 | 7.65 | 7.85 | 7.50 | qfq | 6,319,701 | 49,258,444 | 1.68% |
| 2023-08-07 | 7.90 | 7.91 | 7.71 | 7.72 | 7.38 | qfq | 5,224,400 | 40,615,441 | -2.53% |
| 2023-08-04 | 7.98 | 8.01 | 7.91 | 7.92 | 7.57 | qfq | 4,097,251 | 32,562,617 | -0.75% |
| 2023-08-03 | 7.87 | 7.98 | 7.85 | 7.98 | 7.63 | qfq | 5,462,602 | 43,393,476 | 1.40% |
| 2023-08-02 | 7.94 | 7.94 | 7.84 | 7.87 | 7.52 | qfq | 3,738,500 | 29,458,590 | -0.76% |
| 2023-08-01 | 7.93 | 7.96 | 7.87 | 7.93 | 7.58 | qfq | 4,137,900 | 32,811,449 | 0.25% |
| 2023-07-31 | 7.91 | 7.97 | 7.88 | 7.91 | 7.56 | qfq | 3,808,811 | 30,133,161 | 0.00% |
| 2023-07-28 | 7.83 | 7.93 | 7.81 | 7.91 | 7.56 | qfq | 3,734,400 | 29,438,519 | 1.02% |
| 2023-07-27 | 7.88 | 7.95 | 7.82 | 7.83 | 7.48 | qfq | 3,229,501 | 25,433,441 | -0.76% |
| 2023-07-26 | 7.88 | 7.93 | 7.85 | 7.89 | 7.54 | qfq | 4,002,300 | 31,579,560 | 0.00% |
| 2023-07-25 | 7.85 | 7.90 | 7.80 | 7.89 | 7.54 | qfq | 4,496,511 | 35,301,902 | 0.90% |
| 2023-07-24 | 7.75 | 7.84 | 7.73 | 7.82 | 7.47 | qfq | 5,036,100 | 39,309,879 | 0.77% |
| 2023-07-21 | 7.67 | 7.82 | 7.65 | 7.76 | 7.42 | qfq | 4,565,300 | 35,411,720 | 0.91% |
| 2023-07-20 | 7.72 | 7.75 | 7.67 | 7.69 | 7.35 | qfq | 2,839,900 | 21,892,040 | -0.13% |
| 2023-07-19 | 7.66 | 7.71 | 7.64 | 7.70 | 7.36 | qfq | 2,197,689 | 16,886,534 | 0.52% |
| 2023-07-18 | 7.65 | 7.71 | 7.61 | 7.66 | 7.32 | qfq | 2,653,201 | 20,340,932 | 0.00% |