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
蓝焰控股000968.SZ
最近收盘价6.602026-07-17
最近交易日2026-07-17
成交量（股）49,664,406
成交额（元）334,946,002
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.17 | — | — | — | 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 | 6.62 | 6.99 | 6.52 | 6.60 | 6.60 | qfq | 49,664,406 | 334,946,002 | -1.05% |
| 2026-07-16 | 6.84 | 6.89 | 6.53 | 6.67 | 6.67 | qfq | 37,614,935 | 250,188,832 | -1.77% |
| 2026-07-15 | 6.96 | 7.09 | 6.78 | 6.79 | 6.79 | qfq | 66,436,888 | 457,857,594 | -3.55% |
| 2026-07-14 | 6.58 | 7.04 | 6.57 | 7.04 | 7.04 | qfq | 67,322,378 | 465,594,395 | 10.00% |
| 2026-07-13 | 6.46 | 6.52 | 6.29 | 6.40 | 6.40 | qfq | 36,363,102 | 232,874,482 | 2.40% |
| 2026-07-10 | 6.08 | 6.33 | 5.98 | 6.25 | 6.25 | qfq | 34,502,190 | 213,095,538 | -0.48% |
| 2026-07-09 | 6.34 | 6.65 | 6.24 | 6.28 | 6.28 | qfq | 49,217,542 | 315,280,067 | 0.80% |
| 2026-07-08 | 6.35 | 6.38 | 6.15 | 6.23 | 6.23 | qfq | 28,992,788 | 181,003,100 | 2.30% |
| 2026-07-07 | 6.28 | 6.29 | 6.05 | 6.09 | 6.09 | qfq | 13,649,200 | 83,622,983 | -2.87% |
| 2026-07-06 | 6.26 | 6.36 | 6.15 | 6.27 | 6.27 | qfq | 13,933,490 | 87,396,438 | 0.32% |
| 2026-07-03 | 6.21 | 6.31 | 6.17 | 6.25 | 6.25 | qfq | 12,799,325 | 79,958,579 | 1.46% |
| 2026-07-02 | 6.11 | 6.22 | 6.07 | 6.16 | 6.16 | qfq | 12,916,372 | 79,561,021 | 0.33% |
| 2026-07-01 | 5.95 | 6.23 | 5.93 | 6.14 | 6.14 | qfq | 15,651,066 | 95,565,513 | 2.50% |
| 2026-06-30 | 6.02 | 6.09 | 5.96 | 5.99 | 5.99 | qfq | 9,790,500 | 58,743,851 | -1.48% |
| 2026-06-29 | 6.05 | 6.12 | 5.90 | 6.08 | 6.08 | qfq | 13,036,516 | 78,534,580 | 1.16% |
| 2026-06-26 | 6.21 | 6.22 | 5.99 | 6.01 | 6.01 | qfq | 15,910,272 | 96,402,729 | -3.22% |
| 2026-06-25 | 6.37 | 6.38 | 6.19 | 6.21 | 6.16 | qfq | 17,232,401 | 107,474,798 | -3.57% |
| 2026-06-24 | 6.67 | 6.68 | 6.41 | 6.44 | 6.39 | qfq | 15,205,649 | 98,818,275 | -3.45% |
| 2026-06-23 | 6.61 | 6.79 | 6.60 | 6.67 | 6.62 | qfq | 15,597,600 | 104,470,455 | 0.15% |
| 2026-06-22 | 6.66 | 6.70 | 6.49 | 6.66 | 6.61 | qfq | 18,268,300 | 120,526,346 | 0.15% |
| 2026-06-18 | 6.75 | 6.76 | 6.63 | 6.65 | 6.60 | qfq | 12,535,600 | 83,688,868 | -1.34% |
| 2026-06-17 | 6.80 | 6.83 | 6.69 | 6.74 | 6.69 | qfq | 14,679,158 | 99,011,818 | -1.75% |
| 2026-06-16 | 6.99 | 7.02 | 6.81 | 6.86 | 6.80 | qfq | 18,478,666 | 126,887,652 | -2.14% |
| 2026-06-15 | 6.99 | 7.13 | 6.93 | 7.01 | 6.95 | qfq | 20,289,286 | 142,636,092 | -1.96% |
| 2026-06-12 | 6.86 | 7.24 | 6.85 | 7.15 | 7.09 | qfq | 31,216,523 | 220,162,403 | 1.13% |
| 2026-06-11 | 7.17 | 7.20 | 6.98 | 7.07 | 7.01 | qfq | 27,932,788 | 197,002,049 | 2.02% |
| 2026-06-10 | 7.03 | 7.07 | 6.85 | 6.93 | 6.87 | qfq | 22,769,901 | 157,872,444 | -1.56% |
| 2026-06-09 | 7.14 | 7.20 | 6.93 | 7.04 | 6.98 | qfq | 35,008,109 | 246,293,920 | -4.61% |
| 2026-06-08 | 7.33 | 7.54 | 7.28 | 7.38 | 7.32 | qfq | 33,181,566 | 246,024,765 | 0.27% |
| 2026-06-05 | 7.34 | 7.43 | 7.28 | 7.36 | 7.30 | qfq | 20,774,600 | 152,721,342 | -0.67% |
| 2026-06-04 | 7.61 | 7.61 | 7.38 | 7.41 | 7.35 | qfq | 29,605,758 | 220,699,658 | -5.12% |
| 2026-06-03 | 7.68 | 7.83 | 7.54 | 7.81 | 7.75 | qfq | 30,315,454 | 233,261,114 | 2.23% |
| 2026-06-02 | 7.96 | 7.97 | 7.60 | 7.64 | 7.58 | qfq | 28,199,479 | 217,961,924 | -2.68% |
| 2026-06-01 | 7.51 | 7.96 | 7.50 | 7.85 | 7.79 | qfq | 33,298,210 | 259,160,778 | 4.81% |
| 2026-05-29 | 7.45 | 7.59 | 7.43 | 7.49 | 7.43 | qfq | 20,441,296 | 153,377,251 | -1.32% |
| 2026-05-28 | 7.40 | 7.60 | 7.40 | 7.59 | 7.53 | qfq | 24,998,816 | 188,001,279 | 2.15% |
| 2026-05-27 | 7.58 | 7.60 | 7.36 | 7.43 | 7.37 | qfq | 25,448,383 | 189,498,650 | -2.49% |
| 2026-05-26 | 7.68 | 7.76 | 7.50 | 7.62 | 7.56 | qfq | 33,928,297 | 258,007,358 | -1.55% |
| 2026-05-25 | 8.31 | 8.58 | 7.67 | 7.74 | 7.68 | qfq | 51,228,491 | 408,781,548 | -1.90% |
| 2026-05-22 | 7.86 | 7.94 | 7.76 | 7.89 | 7.83 | qfq | 23,307,604 | 182,872,722 | 0.38% |
| 2026-05-21 | 8.07 | 8.14 | 7.85 | 7.86 | 7.80 | qfq | 40,149,609 | 320,962,651 | -5.64% |
| 2026-05-20 | 8.22 | 8.48 | 8.18 | 8.33 | 8.26 | qfq | 35,013,200 | 292,200,624 | 1.09% |
| 2026-05-19 | 8.40 | 8.44 | 8.15 | 8.24 | 8.17 | qfq | 44,543,703 | 367,841,701 | -4.19% |
| 2026-05-18 | 8.40 | 8.68 | 8.27 | 8.60 | 8.53 | qfq | 58,909,598 | 501,413,505 | 4.37% |
| 2026-05-15 | 8.17 | 8.28 | 8.06 | 8.24 | 8.17 | qfq | 29,065,940 | 238,050,515 | 0.49% |
| 2026-05-14 | 8.26 | 8.34 | 8.16 | 8.20 | 8.13 | qfq | 28,338,234 | 233,649,598 | -1.32% |
| 2026-05-13 | 8.38 | 8.49 | 8.28 | 8.31 | 8.24 | qfq | 27,813,656 | 232,616,998 | -0.84% |
| 2026-05-12 | 8.52 | 8.56 | 8.25 | 8.38 | 8.31 | qfq | 33,061,829 | 276,195,172 | -1.41% |
| 2026-05-11 | 8.60 | 8.73 | 8.49 | 8.50 | 8.43 | qfq | 36,266,175 | 311,368,578 | -0.23% |
| 2026-05-08 | 8.58 | 8.60 | 8.41 | 8.52 | 8.45 | qfq | 39,581,228 | 336,872,233 | 0.71% |
| 2026-05-07 | 8.64 | 8.68 | 8.35 | 8.46 | 8.39 | qfq | 54,739,468 | 463,366,338 | -4.19% |
| 2026-05-06 | 8.86 | 8.95 | 8.67 | 8.83 | 8.76 | qfq | 44,626,067 | 391,595,829 | -3.50% |
| 2026-04-30 | 9.32 | 9.36 | 9.09 | 9.15 | 9.08 | qfq | 43,825,647 | 403,891,700 | 0.33% |
| 2026-04-29 | 9.04 | 9.19 | 9.00 | 9.12 | 9.05 | qfq | 43,935,750 | 400,003,131 | 1.00% |
| 2026-04-28 | 8.68 | 9.09 | 8.67 | 9.03 | 8.96 | qfq | 54,638,847 | 487,672,290 | 1.92% |
| 2026-04-27 | 8.76 | 8.97 | 8.58 | 8.86 | 8.79 | qfq | 39,464,897 | 348,394,813 | 0.34% |
| 2026-04-24 | 9.25 | 9.25 | 8.77 | 8.83 | 8.76 | qfq | 65,810,217 | 589,803,917 | -4.54% |
| 2026-04-23 | 8.90 | 9.49 | 8.90 | 9.25 | 9.18 | qfq | 91,910,021 | 842,444,676 | 4.88% |
| 2026-04-22 | 8.97 | 9.04 | 8.70 | 8.82 | 8.75 | qfq | 49,119,094 | 433,994,479 | -0.56% |
| 2026-04-21 | 8.93 | 8.97 | 8.75 | 8.87 | 8.80 | qfq | 48,932,279 | 432,367,905 | -1.55% |
| 2026-04-20 | 9.07 | 9.16 | 8.90 | 9.01 | 8.94 | qfq | 59,047,001 | 533,487,348 | -0.22% |
| 2026-04-17 | 9.37 | 9.49 | 8.91 | 9.03 | 8.96 | qfq | 81,855,379 | 746,946,587 | -2.80% |
| 2026-04-16 | 9.40 | 9.45 | 9.12 | 9.29 | 9.22 | qfq | 61,840,372 | 572,698,659 | -2.11% |
| 2026-04-15 | 9.89 | 9.90 | 9.32 | 9.49 | 9.41 | qfq | 75,999,777 | 724,177,748 | -5.10% |
| 2026-04-14 | 10.08 | 10.71 | 9.92 | 10.00 | 9.92 | qfq | 129,193,823 | 1,323,138,603 | -1.77% |
| 2026-04-13 | 9.61 | 10.18 | 9.30 | 10.18 | 10.10 | qfq | 119,242,886 | 1,165,514,525 | 10.05% |
| 2026-04-10 | 9.25 | 9.43 | 9.14 | 9.25 | 9.18 | qfq | 73,194,127 | 677,920,170 | -2.94% |
| 2026-04-09 | 9.65 | 9.79 | 9.21 | 9.53 | 9.45 | qfq | 108,193,257 | 1,025,304,453 | 0.95% |
| 2026-04-08 | 9.44 | 9.47 | 9.44 | 9.44 | 9.36 | qfq | 25,630,700 | 241,960,178 | -10.01% |
| 2026-04-07 | 10.00 | 10.64 | 9.75 | 10.49 | 10.41 | qfq | 80,643,366 | 836,458,704 | 2.24% |
| 2026-04-03 | 10.76 | 10.76 | 10.21 | 10.26 | 10.18 | qfq | 85,040,177 | 880,221,370 | -5.96% |
| 2026-04-02 | 10.05 | 10.91 | 10.05 | 10.91 | 10.82 | qfq | 37,908,912 | 403,212,170 | 9.98% |
| 2026-04-01 | 10.15 | 10.31 | 9.92 | 9.92 | 9.84 | qfq | 68,240,130 | 688,404,792 | -3.50% |
| 2026-03-31 | 10.80 | 10.93 | 10.27 | 10.28 | 10.20 | qfq | 96,138,405 | 1,011,036,410 | -6.12% |
| 2026-03-30 | 11.91 | 12.18 | 10.88 | 10.95 | 10.86 | qfq | 129,301,055 | 1,470,717,466 | -5.36% |
| 2026-03-27 | 11.20 | 11.86 | 11.01 | 11.57 | 11.48 | qfq | 152,999,198 | 1,748,859,555 | 5.86% |
| 2026-03-26 | 9.96 | 10.93 | 9.90 | 10.93 | 10.84 | qfq | 98,712,215 | 1,022,050,345 | 9.96% |
| 2026-03-25 | 9.72 | 10.17 | 9.60 | 9.94 | 9.86 | qfq | 96,735,715 | 955,214,741 | -5.15% |
| 2026-03-24 | 10.30 | 10.68 | 10.04 | 10.48 | 10.40 | qfq | 104,474,171 | 1,088,794,282 | -4.73% |
| 2026-03-23 | 10.40 | 11.02 | 10.13 | 11.00 | 10.91 | qfq | 139,006,288 | 1,476,272,133 | 6.80% |
| 2026-03-20 | 9.64 | 10.70 | 9.52 | 10.30 | 10.22 | qfq | 145,479,802 | 1,470,838,321 | 4.99% |
| 2026-03-19 | 9.33 | 9.81 | 9.13 | 9.81 | 9.73 | qfq | 84,829,645 | 795,919,732 | 9.98% |
| 2026-03-18 | 8.98 | 9.02 | 8.68 | 8.92 | 8.85 | qfq | 50,092,646 | 443,516,323 | -2.73% |
| 2026-03-17 | 9.28 | 9.34 | 9.04 | 9.17 | 9.10 | qfq | 53,426,844 | 490,747,095 | -1.40% |
| 2026-03-16 | 9.66 | 9.82 | 9.25 | 9.30 | 9.23 | qfq | 52,775,407 | 500,617,987 | -1.69% |
| 2026-03-13 | 9.95 | 9.98 | 9.42 | 9.46 | 9.38 | qfq | 63,623,307 | 614,359,712 | -4.64% |
| 2026-03-12 | 9.71 | 10.27 | 9.42 | 9.92 | 9.84 | qfq | 89,977,900 | 889,767,098 | 3.23% |
| 2026-03-11 | 9.20 | 9.65 | 9.20 | 9.61 | 9.53 | qfq | 71,135,514 | 672,921,154 | 2.45% |
| 2026-03-10 | 9.12 | 9.60 | 9.12 | 9.38 | 9.30 | qfq | 94,145,052 | 874,081,300 | -7.40% |
| 2026-03-09 | 10.75 | 10.75 | 10.11 | 10.13 | 10.05 | qfq | 116,964,937 | 1,233,231,744 | 3.68% |
| 2026-03-06 | 9.76 | 9.97 | 9.51 | 9.77 | 9.69 | qfq | 82,236,929 | 797,600,503 | -3.36% |
| 2026-03-05 | 10.38 | 10.95 | 10.01 | 10.11 | 10.03 | qfq | 127,963,255 | 1,317,426,824 | -9.08% |
| 2026-03-04 | 10.58 | 11.40 | 9.95 | 11.12 | 11.03 | qfq | 180,062,120 | 1,898,095,927 | 6.82% |
| 2026-03-03 | 10.32 | 10.41 | 10.03 | 10.41 | 10.33 | qfq | 89,176,017 | 924,523,296 | 10.04% |
| 2026-03-02 | 9.46 | 9.46 | 8.97 | 9.46 | 9.38 | qfq | 77,227,599 | 719,207,491 | 10.00% |
| 2026-02-27 | 8.50 | 8.68 | 8.43 | 8.60 | 8.53 | qfq | 35,200,837 | 300,857,853 | 1.42% |
| 2026-02-26 | 8.53 | 8.75 | 8.45 | 8.48 | 8.41 | qfq | 38,695,239 | 331,580,716 | -0.82% |
| 2026-02-25 | 8.60 | 8.77 | 8.45 | 8.55 | 8.48 | qfq | 63,125,297 | 542,496,634 | -1.27% |
| 2026-02-24 | 8.09 | 8.66 | 8.07 | 8.66 | 8.59 | qfq | 35,733,319 | 302,746,785 | 10.04% |
| 2026-02-13 | 7.88 | 7.97 | 7.76 | 7.87 | 7.81 | qfq | 17,611,931 | 138,989,676 | -1.75% |
| 2026-02-12 | 8.00 | 8.19 | 7.95 | 8.01 | 7.95 | qfq | 22,591,033 | 181,873,391 | -0.25% |
| 2026-02-11 | 7.70 | 8.17 | 7.64 | 8.03 | 7.97 | qfq | 38,441,646 | 305,657,325 | 4.02% |
| 2026-02-10 | 7.84 | 7.87 | 7.69 | 7.72 | 7.66 | qfq | 20,811,238 | 161,225,039 | -1.15% |
| 2026-02-09 | 8.02 | 8.07 | 7.77 | 7.81 | 7.75 | qfq | 24,765,501 | 194,540,783 | -2.25% |
| 2026-02-06 | 7.66 | 8.09 | 7.66 | 7.99 | 7.93 | qfq | 28,799,002 | 228,200,070 | 2.04% |
| 2026-02-05 | 7.90 | 8.06 | 7.80 | 7.83 | 7.77 | qfq | 24,358,151 | 192,535,740 | -1.76% |
| 2026-02-04 | 7.92 | 8.07 | 7.86 | 7.97 | 7.91 | qfq | 39,901,382 | 317,678,141 | 2.84% |
| 2026-02-03 | 7.73 | 7.78 | 7.60 | 7.75 | 7.69 | qfq | 37,737,437 | 290,345,369 | -0.39% |
| 2026-02-02 | 7.88 | 8.13 | 7.73 | 7.78 | 7.72 | qfq | 48,419,065 | 381,597,191 | -4.77% |
| 2026-01-30 | 8.58 | 8.95 | 8.05 | 8.17 | 8.10 | qfq | 70,112,120 | 588,741,055 | -6.31% |
| 2026-01-29 | 8.27 | 8.98 | 8.10 | 8.72 | 8.65 | qfq | 85,803,422 | 726,877,052 | 6.08% |
| 2026-01-28 | 7.96 | 8.39 | 7.92 | 8.22 | 8.15 | qfq | 68,536,677 | 558,886,120 | 4.71% |
| 2026-01-27 | 8.08 | 8.18 | 7.79 | 7.85 | 7.79 | qfq | 53,148,387 | 422,871,110 | -6.21% |
| 2026-01-26 | 8.09 | 8.44 | 8.01 | 8.37 | 8.30 | qfq | 74,153,181 | 607,223,980 | 5.28% |
| 2026-01-23 | 8.10 | 8.27 | 7.90 | 7.95 | 7.89 | qfq | 68,940,934 | 551,726,932 | -1.85% |
| 2026-01-22 | 7.50 | 8.10 | 7.50 | 8.10 | 8.03 | qfq | 21,726,701 | 173,072,550 | 10.05% |
| 2026-01-21 | 7.20 | 7.43 | 7.20 | 7.36 | 7.30 | qfq | 27,854,986 | 204,327,403 | 1.66% |
| 2026-01-20 | 7.13 | 7.44 | 7.13 | 7.24 | 7.18 | qfq | 30,801,440 | 223,540,993 | 3.58% |
| 2026-01-19 | 6.86 | 7.00 | 6.85 | 6.99 | 6.93 | qfq | 10,542,100 | 73,413,181 | 1.90% |
| 2026-01-16 | 7.01 | 7.04 | 6.86 | 6.86 | 6.80 | qfq | 13,440,800 | 93,141,616 | -2.56% |
| 2026-01-15 | 7.03 | 7.09 | 6.98 | 7.04 | 6.98 | qfq | 11,577,822 | 81,307,855 | -0.71% |
| 2026-01-14 | 7.08 | 7.28 | 7.04 | 7.09 | 7.03 | qfq | 24,643,910 | 175,799,012 | 0.14% |
| 2026-01-13 | 6.95 | 7.19 | 6.95 | 7.08 | 7.02 | qfq | 24,077,191 | 170,121,884 | 1.72% |
| 2026-01-12 | 7.02 | 7.03 | 6.92 | 6.96 | 6.90 | qfq | 14,753,770 | 102,539,951 | -0.57% |
| 2026-01-09 | 6.99 | 7.03 | 6.93 | 7.00 | 6.94 | qfq | 14,508,801 | 101,230,742 | 1.16% |
| 2026-01-08 | 6.87 | 6.97 | 6.81 | 6.92 | 6.86 | qfq | 12,234,024 | 84,431,060 | 0.29% |
| 2026-01-07 | 6.84 | 7.02 | 6.77 | 6.90 | 6.84 | qfq | 16,361,850 | 112,396,844 | 0.44% |
| 2026-01-06 | 6.73 | 6.92 | 6.73 | 6.87 | 6.81 | qfq | 19,731,189 | 135,271,461 | 1.63% |
| 2026-01-05 | 6.73 | 6.80 | 6.65 | 6.76 | 6.71 | qfq | 20,553,639 | 138,498,072 | 2.27% |
| 2025-12-31 | 6.63 | 6.66 | 6.56 | 6.61 | 6.56 | qfq | 9,033,600 | 59,636,562 | 0.00% |
| 2025-12-30 | 6.65 | 6.68 | 6.55 | 6.61 | 6.56 | qfq | 7,313,745 | 48,410,873 | -0.60% |
| 2025-12-29 | 6.64 | 6.74 | 6.61 | 6.65 | 6.60 | qfq | 7,428,235 | 49,650,363 | 0.00% |
| 2025-12-26 | 6.66 | 6.69 | 6.63 | 6.65 | 6.60 | qfq | 6,835,400 | 45,532,523 | 0.00% |
| 2025-12-25 | 6.65 | 6.67 | 6.63 | 6.65 | 6.60 | qfq | 4,688,807 | 31,212,622 | 0.00% |
| 2025-12-24 | 6.63 | 6.66 | 6.58 | 6.65 | 6.60 | qfq | 6,095,587 | 40,392,082 | 0.45% |
| 2025-12-23 | 6.64 | 6.67 | 6.60 | 6.62 | 6.57 | qfq | 5,242,800 | 34,749,616 | -0.45% |
| 2025-12-22 | 6.62 | 6.67 | 6.61 | 6.65 | 6.60 | qfq | 6,126,687 | 40,717,581 | 0.76% |
| 2025-12-19 | 6.53 | 6.62 | 6.52 | 6.60 | 6.55 | qfq | 7,418,187 | 48,849,911 | 0.76% |
| 2025-12-18 | 6.52 | 6.59 | 6.51 | 6.55 | 6.50 | qfq | 6,227,191 | 40,823,250 | 0.61% |
| 2025-12-17 | 6.46 | 6.53 | 6.43 | 6.51 | 6.46 | qfq | 6,881,952 | 44,589,786 | 0.77% |
| 2025-12-16 | 6.59 | 6.59 | 6.44 | 6.46 | 6.41 | qfq | 9,234,899 | 59,908,761 | -2.12% |
| 2025-12-15 | 6.55 | 6.61 | 6.51 | 6.60 | 6.55 | qfq | 8,830,713 | 57,997,752 | 0.61% |
| 2025-12-12 | 6.62 | 6.65 | 6.56 | 6.56 | 6.51 | qfq | 15,918,048 | 105,154,966 | -0.91% |
| 2025-12-11 | 6.69 | 6.70 | 6.60 | 6.62 | 6.57 | qfq | 8,762,301 | 58,140,479 | -0.75% |
| 2025-12-10 | 6.69 | 6.70 | 6.63 | 6.67 | 6.62 | qfq | 8,140,200 | 54,192,756 | -0.30% |
| 2025-12-09 | 6.84 | 6.86 | 6.68 | 6.69 | 6.64 | qfq | 13,964,823 | 94,294,259 | -2.48% |
| 2025-12-08 | 6.91 | 6.94 | 6.85 | 6.86 | 6.80 | qfq | 11,224,100 | 77,282,020 | -0.72% |
| 2025-12-05 | 6.85 | 6.92 | 6.81 | 6.91 | 6.85 | qfq | 8,077,312 | 55,436,328 | 0.44% |
| 2025-12-04 | 6.89 | 6.93 | 6.82 | 6.88 | 6.82 | qfq | 6,903,103 | 47,413,472 | -0.29% |
| 2025-12-03 | 6.92 | 6.95 | 6.86 | 6.90 | 6.84 | qfq | 9,029,362 | 62,325,531 | -0.72% |
| 2025-12-02 | 6.94 | 6.96 | 6.86 | 6.95 | 6.89 | qfq | 7,994,901 | 55,276,380 | 0.00% |
| 2025-12-01 | 6.95 | 7.05 | 6.94 | 6.95 | 6.89 | qfq | 10,256,000 | 71,631,600 | 0.43% |
| 2025-11-28 | 6.90 | 6.93 | 6.86 | 6.92 | 6.86 | qfq | 8,633,200 | 59,560,127 | 0.87% |
| 2025-11-27 | 6.83 | 6.91 | 6.80 | 6.86 | 6.80 | qfq | 10,115,700 | 69,448,224 | 0.44% |
| 2025-11-26 | 6.91 | 6.93 | 6.81 | 6.83 | 6.78 | qfq | 12,080,869 | 82,969,682 | -0.87% |
| 2025-11-25 | 6.92 | 6.95 | 6.87 | 6.89 | 6.83 | qfq | 9,879,288 | 68,293,757 | 0.29% |
| 2025-11-24 | 7.00 | 7.03 | 6.83 | 6.87 | 6.81 | qfq | 13,979,485 | 96,389,621 | -1.15% |
| 2025-11-21 | 7.29 | 7.34 | 6.95 | 6.95 | 6.89 | qfq | 17,640,236 | 125,024,278 | -5.31% |
| 2025-11-20 | 7.45 | 7.52 | 7.32 | 7.34 | 7.28 | qfq | 10,779,846 | 79,736,327 | -1.34% |
| 2025-11-19 | 7.48 | 7.53 | 7.39 | 7.44 | 7.38 | qfq | 11,599,510 | 86,447,652 | -0.67% |
| 2025-11-18 | 7.74 | 7.74 | 7.46 | 7.49 | 7.43 | qfq | 19,077,060 | 144,147,796 | -3.48% |
| 2025-11-17 | 7.76 | 7.84 | 7.62 | 7.76 | 7.70 | qfq | 16,040,526 | 124,385,038 | -0.39% |
| 2025-11-14 | 7.67 | 7.84 | 7.66 | 7.79 | 7.73 | qfq | 18,611,777 | 144,813,201 | 1.04% |
| 2025-11-13 | 7.60 | 7.75 | 7.53 | 7.71 | 7.65 | qfq | 17,928,576 | 137,334,270 | 0.13% |
| 2025-11-12 | 7.67 | 7.80 | 7.66 | 7.70 | 7.64 | qfq | 18,363,770 | 141,748,555 | 0.79% |
| 2025-11-11 | 7.73 | 7.74 | 7.62 | 7.64 | 7.58 | qfq | 12,187,127 | 93,316,496 | -0.78% |
| 2025-11-10 | 7.60 | 7.74 | 7.56 | 7.70 | 7.64 | qfq | 19,851,600 | 152,267,446 | 1.45% |
| 2025-11-07 | 7.59 | 7.72 | 7.55 | 7.59 | 7.53 | qfq | 15,152,798 | 115,375,423 | 0.00% |
| 2025-11-06 | 7.59 | 7.63 | 7.51 | 7.59 | 7.53 | qfq | 15,627,639 | 118,269,259 | -0.26% |
| 2025-11-05 | 7.30 | 7.71 | 7.25 | 7.61 | 7.55 | qfq | 30,152,933 | 228,418,146 | 3.54% |
| 2025-11-04 | 7.49 | 7.49 | 7.32 | 7.35 | 7.29 | qfq | 16,334,657 | 120,860,976 | -2.26% |
| 2025-11-03 | 7.28 | 7.56 | 7.26 | 7.52 | 7.46 | qfq | 31,820,763 | 236,896,067 | 3.87% |
| 2025-10-31 | 7.22 | 7.25 | 7.15 | 7.24 | 7.18 | qfq | 15,901,260 | 114,393,881 | 0.00% |
| 2025-10-30 | 7.29 | 7.35 | 7.20 | 7.24 | 7.18 | qfq | 16,722,232 | 121,535,651 | -0.69% |
| 2025-10-29 | 7.27 | 7.31 | 7.19 | 7.29 | 7.23 | qfq | 14,446,001 | 104,814,286 | -0.14% |
| 2025-10-28 | 7.37 | 7.45 | 7.24 | 7.30 | 7.24 | qfq | 19,467,804 | 142,104,426 | -2.01% |
| 2025-10-27 | 7.45 | 7.55 | 7.33 | 7.45 | 7.39 | qfq | 25,745,404 | 191,539,657 | 0.40% |
| 2025-10-24 | 7.63 | 7.72 | 7.40 | 7.42 | 7.36 | qfq | 31,355,630 | 235,270,982 | -3.39% |
| 2025-10-23 | 7.73 | 7.74 | 7.59 | 7.68 | 7.62 | qfq | 25,347,376 | 194,131,953 | -0.39% |
| 2025-10-22 | 7.65 | 7.74 | 7.50 | 7.71 | 7.65 | qfq | 36,196,682 | 276,036,544 | 0.78% |
| 2025-10-21 | 7.65 | 7.68 | 7.54 | 7.65 | 7.59 | qfq | 42,058,973 | 320,390,668 | 0.13% |
| 2025-10-20 | 7.26 | 7.77 | 7.20 | 7.64 | 7.58 | qfq | 55,414,813 | 413,054,096 | 5.82% |
| 2025-10-17 | 7.17 | 7.30 | 7.11 | 7.22 | 7.16 | qfq | 24,875,727 | 179,821,543 | 0.56% |
| 2025-10-16 | 7.21 | 7.23 | 7.13 | 7.18 | 7.12 | qfq | 9,854,662 | 70,641,114 | -0.28% |
| 2025-10-15 | 7.20 | 7.26 | 7.16 | 7.20 | 7.14 | qfq | 15,045,101 | 108,265,579 | 0.00% |
| 2025-10-14 | 7.06 | 7.22 | 7.05 | 7.20 | 7.14 | qfq | 20,241,355 | 144,855,317 | 1.98% |
| 2025-10-13 | 7.00 | 7.07 | 6.95 | 7.06 | 7.00 | qfq | 15,084,922 | 105,649,822 | -1.40% |
| 2025-10-10 | 7.03 | 7.18 | 7.00 | 7.16 | 7.10 | qfq | 20,687,530 | 147,458,087 | 1.99% |
| 2025-10-09 | 6.88 | 7.03 | 6.86 | 7.02 | 6.96 | qfq | 12,320,054 | 85,890,378 | 2.63% |
| 2025-09-30 | 6.87 | 6.89 | 6.83 | 6.84 | 6.78 | qfq | 5,147,021 | 35,269,395 | -0.73% |
| 2025-09-29 | 6.89 | 6.90 | 6.78 | 6.89 | 6.83 | qfq | 7,012,984 | 47,996,630 | 0.00% |
| 2025-09-26 | 6.85 | 6.95 | 6.83 | 6.89 | 6.83 | qfq | 5,334,553 | 36,828,709 | 0.58% |
| 2025-09-25 | 6.91 | 6.94 | 6.83 | 6.85 | 6.79 | qfq | 5,972,320 | 41,049,656 | -1.30% |
| 2025-09-24 | 6.87 | 6.98 | 6.86 | 6.94 | 6.88 | qfq | 9,712,452 | 67,323,577 | 1.02% |
| 2025-09-23 | 6.83 | 6.87 | 6.72 | 6.87 | 6.81 | qfq | 9,336,848 | 63,471,429 | 0.29% |
| 2025-09-22 | 6.92 | 6.95 | 6.82 | 6.85 | 6.79 | qfq | 7,201,600 | 49,397,737 | -1.44% |
| 2025-09-19 | 6.90 | 6.97 | 6.87 | 6.95 | 6.89 | qfq | 7,677,205 | 53,161,847 | 0.43% |
| 2025-09-18 | 7.08 | 7.09 | 6.90 | 6.92 | 6.86 | qfq | 14,065,910 | 98,311,801 | -2.26% |
| 2025-09-17 | 7.03 | 7.11 | 7.02 | 7.08 | 7.02 | qfq | 9,796,917 | 69,264,143 | 0.57% |
| 2025-09-16 | 7.05 | 7.07 | 7.00 | 7.04 | 6.98 | qfq | 7,942,849 | 55,856,674 | -0.14% |
| 2025-09-15 | 7.03 | 7.07 | 6.99 | 7.05 | 6.99 | qfq | 8,154,539 | 57,297,564 | 0.57% |
| 2025-09-12 | 7.04 | 7.06 | 7.00 | 7.01 | 6.95 | qfq | 8,542,223 | 59,974,328 | -0.71% |
| 2025-09-11 | 7.09 | 7.10 | 6.98 | 7.06 | 7.00 | qfq | 14,044,962 | 98,670,624 | -0.84% |
| 2025-09-10 | 7.01 | 7.17 | 7.01 | 7.12 | 7.06 | qfq | 16,900,593 | 119,876,879 | 1.57% |
| 2025-09-09 | 7.04 | 7.04 | 6.95 | 7.01 | 6.95 | qfq | 7,276,287 | 50,915,161 | -0.57% |
| 2025-09-08 | 6.93 | 7.07 | 6.89 | 7.05 | 6.99 | qfq | 14,167,815 | 99,172,960 | 1.59% |
| 2025-09-05 | 6.87 | 6.95 | 6.83 | 6.94 | 6.88 | qfq | 9,051,301 | 62,310,937 | 0.87% |
| 2025-09-04 | 6.83 | 6.90 | 6.78 | 6.88 | 6.82 | qfq | 12,009,913 | 82,236,223 | 0.88% |
| 2025-09-03 | 6.99 | 7.01 | 6.81 | 6.82 | 6.77 | qfq | 13,841,150 | 95,264,415 | -2.57% |
| 2025-09-02 | 7.03 | 7.05 | 6.94 | 7.00 | 6.94 | qfq | 13,408,018 | 93,633,866 | -0.14% |
| 2025-09-01 | 7.04 | 7.08 | 6.96 | 7.01 | 6.95 | qfq | 12,361,417 | 86,712,131 | -0.28% |
| 2025-08-29 | 7.08 | 7.15 | 7.00 | 7.03 | 6.97 | qfq | 13,837,166 | 97,816,130 | -0.71% |
| 2025-08-28 | 7.07 | 7.14 | 6.89 | 7.08 | 7.02 | qfq | 16,521,018 | 116,189,605 | 0.14% |
| 2025-08-27 | 7.26 | 7.27 | 7.07 | 7.07 | 7.01 | qfq | 25,339,386 | 182,259,642 | -3.02% |
| 2025-08-26 | 7.30 | 7.33 | 7.21 | 7.29 | 7.23 | qfq | 21,106,520 | 153,780,955 | -0.68% |
| 2025-08-25 | 7.29 | 7.37 | 7.25 | 7.34 | 7.28 | qfq | 20,252,442 | 148,245,725 | 0.69% |
| 2025-08-22 | 7.35 | 7.37 | 7.22 | 7.29 | 7.23 | qfq | 19,987,172 | 145,084,471 | -0.82% |
| 2025-08-21 | 7.22 | 7.36 | 7.20 | 7.35 | 7.29 | qfq | 24,184,748 | 176,551,948 | 1.94% |
| 2025-08-20 | 7.16 | 7.21 | 7.13 | 7.21 | 7.15 | qfq | 10,993,104 | 78,900,035 | 0.70% |
| 2025-08-19 | 7.19 | 7.19 | 7.15 | 7.16 | 7.10 | qfq | 10,844,350 | 77,754,871 | -0.42% |
| 2025-08-18 | 7.25 | 7.28 | 7.19 | 7.19 | 7.13 | qfq | 18,748,601 | 135,504,146 | -0.69% |
| 2025-08-15 | 7.15 | 7.25 | 7.13 | 7.24 | 7.18 | qfq | 11,097,883 | 79,948,848 | 1.40% |
| 2025-08-14 | 7.24 | 7.25 | 7.13 | 7.14 | 7.08 | qfq | 11,356,300 | 81,648,710 | -1.38% |
| 2025-08-13 | 7.27 | 7.27 | 7.21 | 7.24 | 7.18 | qfq | 12,062,938 | 87,271,012 | -0.41% |
| 2025-08-12 | 7.22 | 7.29 | 7.22 | 7.27 | 7.21 | qfq | 15,692,645 | 114,076,495 | 0.69% |
| 2025-08-11 | 7.29 | 7.33 | 7.18 | 7.22 | 7.16 | qfq | 16,599,244 | 119,915,523 | -0.55% |
| 2025-08-08 | 7.21 | 7.26 | 7.18 | 7.26 | 7.20 | qfq | 15,262,422 | 110,495,553 | 0.69% |
| 2025-08-07 | 7.16 | 7.23 | 7.12 | 7.21 | 7.15 | qfq | 14,931,415 | 107,311,314 | 0.42% |
| 2025-08-06 | 7.11 | 7.23 | 7.09 | 7.18 | 7.12 | qfq | 13,089,260 | 93,839,750 | 0.98% |
| 2025-08-05 | 7.06 | 7.12 | 7.04 | 7.11 | 7.05 | qfq | 11,871,724 | 84,229,643 | 0.57% |
| 2025-08-04 | 7.00 | 7.09 | 6.97 | 7.07 | 7.01 | qfq | 10,855,108 | 76,502,789 | 0.43% |
| 2025-08-01 | 7.02 | 7.07 | 7.01 | 7.04 | 6.98 | qfq | 10,386,741 | 73,090,470 | 0.28% |
| 2025-07-31 | 7.20 | 7.20 | 7.00 | 7.02 | 6.96 | qfq | 22,441,214 | 158,375,838 | -2.77% |
| 2025-07-30 | 7.16 | 7.25 | 7.16 | 7.22 | 7.16 | qfq | 19,260,787 | 138,903,048 | 0.98% |
| 2025-07-29 | 7.13 | 7.17 | 7.06 | 7.15 | 7.09 | qfq | 13,074,434 | 92,952,873 | 0.28% |
| 2025-07-28 | 7.21 | 7.22 | 7.11 | 7.13 | 7.07 | qfq | 15,503,907 | 110,701,468 | -1.38% |
| 2025-07-25 | 7.31 | 7.34 | 7.22 | 7.23 | 7.17 | qfq | 15,194,850 | 110,391,992 | -0.96% |
| 2025-07-24 | 7.23 | 7.30 | 7.18 | 7.30 | 7.24 | qfq | 18,159,516 | 131,556,028 | 1.11% |
| 2025-07-23 | 7.30 | 7.33 | 7.21 | 7.22 | 7.16 | qfq | 19,546,445 | 141,893,825 | -1.10% |
| 2025-07-22 | 7.18 | 7.31 | 7.11 | 7.30 | 7.24 | qfq | 25,177,625 | 181,854,355 | 1.81% |
| 2025-07-21 | 7.06 | 7.18 | 7.05 | 7.17 | 7.11 | qfq | 17,108,406 | 122,134,673 | 1.41% |
| 2025-07-18 | 7.03 | 7.08 | 7.02 | 7.07 | 7.01 | qfq | 12,469,090 | 88,019,391 | 0.71% |
| 2025-07-17 | 7.02 | 7.05 | 7.00 | 7.02 | 6.96 | qfq | 10,622,708 | 74,585,084 | -0.14% |
| 2025-07-16 | 7.01 | 7.06 | 7.01 | 7.03 | 6.97 | qfq | 10,719,890 | 75,404,169 | 0.14% |
| 2025-07-15 | 7.17 | 7.18 | 7.00 | 7.02 | 6.96 | qfq | 24,120,278 | 170,681,031 | -2.36% |
| 2025-07-14 | 7.18 | 7.26 | 7.16 | 7.19 | 7.13 | qfq | 22,437,470 | 161,554,575 | 0.28% |
| 2025-07-11 | 7.20 | 7.23 | 7.15 | 7.17 | 7.11 | qfq | 22,949,004 | 164,613,925 | -0.55% |
| 2025-07-10 | 7.16 | 7.23 | 7.16 | 7.21 | 7.12 | qfq | 14,885,983 | 107,183,636 | 0.56% |
| 2025-07-09 | 7.18 | 7.25 | 7.16 | 7.17 | 7.08 | qfq | 18,684,541 | 134,614,057 | -0.14% |
| 2025-07-08 | 7.20 | 7.24 | 7.14 | 7.18 | 7.09 | qfq | 15,824,210 | 113,660,891 | 0.14% |
| 2025-07-07 | 7.17 | 7.21 | 7.12 | 7.17 | 7.08 | qfq | 16,970,776 | 121,660,909 | -0.28% |
| 2025-07-04 | 7.23 | 7.29 | 7.17 | 7.19 | 7.10 | qfq | 25,337,045 | 183,136,151 | -0.83% |
| 2025-07-03 | 7.30 | 7.34 | 7.17 | 7.25 | 7.16 | qfq | 20,794,245 | 150,689,053 | -0.14% |
| 2025-07-02 | 7.23 | 7.28 | 7.21 | 7.26 | 7.17 | qfq | 20,987,938 | 152,150,296 | 0.41% |
| 2025-07-01 | 7.23 | 7.30 | 7.20 | 7.23 | 7.14 | qfq | 23,517,409 | 170,065,926 | -0.28% |
| 2025-06-30 | 7.18 | 7.27 | 7.16 | 7.25 | 7.16 | qfq | 25,873,637 | 186,932,166 | 1.12% |
| 2025-06-27 | 7.17 | 7.28 | 7.11 | 7.17 | 7.08 | qfq | 30,212,221 | 216,844,161 | -2.05% |
| 2025-06-26 | 7.15 | 7.45 | 7.06 | 7.32 | 7.23 | qfq | 51,905,984 | 374,118,360 | 1.10% |
| 2025-06-25 | 7.16 | 7.24 | 7.01 | 7.24 | 7.15 | qfq | 56,406,984 | 399,603,197 | -2.43% |
| 2025-06-24 | 7.42 | 7.55 | 7.42 | 7.42 | 7.33 | qfq | 50,155,833 | 372,574,835 | -9.95% |
| 2025-06-23 | 8.56 | 8.90 | 8.16 | 8.24 | 8.14 | qfq | 82,173,558 | 689,536,603 | 1.73% |
| 2025-06-20 | 8.00 | 8.56 | 7.71 | 8.10 | 8.00 | qfq | 97,965,288 | 799,190,275 | 1.89% |
| 2025-06-19 | 7.19 | 7.95 | 7.04 | 7.95 | 7.85 | qfq | 57,522,933 | 433,284,779 | 9.96% |
| 2025-06-18 | 7.49 | 7.53 | 7.18 | 7.23 | 7.14 | qfq | 41,427,284 | 302,892,302 | -1.77% |
| 2025-06-17 | 7.05 | 7.36 | 6.96 | 7.36 | 7.27 | qfq | 49,717,796 | 356,943,315 | 3.66% |
| 2025-06-16 | 7.29 | 7.52 | 6.98 | 7.10 | 7.01 | qfq | 58,017,811 | 419,541,755 | 0.00% |
| 2025-06-13 | 6.85 | 7.27 | 6.81 | 7.10 | 7.01 | qfq | 48,773,609 | 343,667,189 | 5.97% |
| 2025-06-12 | 6.73 | 6.79 | 6.68 | 6.70 | 6.62 | qfq | 9,101,107 | 61,306,984 | 0.75% |
| 2025-06-11 | 6.61 | 6.68 | 6.59 | 6.65 | 6.57 | qfq | 5,049,487 | 33,532,113 | 0.61% |
| 2025-06-10 | 6.68 | 6.70 | 6.57 | 6.61 | 6.53 | qfq | 6,946,816 | 46,100,819 | -1.05% |
| 2025-06-09 | 6.74 | 6.81 | 6.65 | 6.68 | 6.60 | qfq | 8,469,232 | 56,822,816 | -0.74% |
| 2025-06-06 | 6.65 | 6.73 | 6.61 | 6.73 | 6.65 | qfq | 8,253,034 | 55,200,716 | 1.66% |
| 2025-06-05 | 6.64 | 6.65 | 6.57 | 6.62 | 6.54 | qfq | 7,309,800 | 48,310,597 | -0.15% |
| 2025-06-04 | 6.46 | 6.64 | 6.45 | 6.63 | 6.55 | qfq | 9,080,491 | 59,673,807 | 2.79% |
| 2025-06-03 | 6.43 | 6.49 | 6.41 | 6.45 | 6.37 | qfq | 5,604,045 | 36,161,932 | 0.16% |
| 2025-05-30 | 6.43 | 6.49 | 6.42 | 6.44 | 6.36 | qfq | 5,355,800 | 34,575,922 | -0.31% |
| 2025-05-29 | 6.46 | 6.49 | 6.42 | 6.46 | 6.38 | qfq | 7,316,100 | 47,315,457 | 0.00% |
| 2025-05-28 | 6.45 | 6.53 | 6.44 | 6.46 | 6.38 | qfq | 4,519,300 | 29,249,378 | 0.16% |
| 2025-05-27 | 6.40 | 6.46 | 6.38 | 6.45 | 6.37 | qfq | 4,778,246 | 30,688,190 | 0.62% |
| 2025-05-26 | 6.44 | 6.48 | 6.39 | 6.41 | 6.33 | qfq | 4,664,750 | 29,983,101 | -0.16% |
| 2025-05-23 | 6.50 | 6.55 | 6.41 | 6.42 | 6.34 | qfq | 5,890,071 | 38,177,534 | -1.23% |
| 2025-05-22 | 6.58 | 6.60 | 6.46 | 6.50 | 6.42 | qfq | 4,938,100 | 32,145,668 | -1.07% |
| 2025-05-21 | 6.59 | 6.62 | 6.55 | 6.57 | 6.49 | qfq | 4,944,261 | 32,556,875 | 0.15% |
| 2025-05-20 | 6.60 | 6.65 | 6.54 | 6.56 | 6.48 | qfq | 4,525,908 | 29,736,129 | -0.61% |
| 2025-05-19 | 6.59 | 6.65 | 6.53 | 6.60 | 6.52 | qfq | 4,136,700 | 27,255,460 | 0.15% |
| 2025-05-16 | 6.62 | 6.67 | 6.54 | 6.59 | 6.51 | qfq | 5,198,600 | 34,246,962 | -0.45% |
| 2025-05-15 | 6.67 | 6.70 | 6.61 | 6.62 | 6.54 | qfq | 5,611,887 | 37,334,824 | -1.05% |
| 2025-05-14 | 6.63 | 6.71 | 6.52 | 6.69 | 6.61 | qfq | 10,749,327 | 71,000,228 | 1.06% |
| 2025-05-13 | 6.60 | 6.70 | 6.55 | 6.62 | 6.54 | qfq | 8,389,987 | 55,698,915 | 0.76% |
| 2025-05-12 | 6.59 | 6.70 | 6.51 | 6.57 | 6.49 | qfq | 13,152,488 | 86,617,338 | 0.15% |
| 2025-05-09 | 6.43 | 6.57 | 6.43 | 6.56 | 6.48 | qfq | 13,019,133 | 84,737,956 | 2.34% |
| 2025-05-08 | 6.36 | 6.45 | 6.34 | 6.41 | 6.33 | qfq | 7,228,823 | 46,245,577 | 0.31% |
| 2025-05-07 | 6.40 | 6.44 | 6.36 | 6.39 | 6.31 | qfq | 7,318,101 | 46,789,153 | 0.63% |
| 2025-05-06 | 6.43 | 6.44 | 6.33 | 6.35 | 6.27 | qfq | 10,413,202 | 66,232,622 | -0.78% |
| 2025-04-30 | 6.37 | 6.46 | 6.33 | 6.40 | 6.32 | qfq | 7,205,461 | 46,094,758 | 0.63% |
| 2025-04-29 | 6.39 | 6.45 | 6.33 | 6.36 | 6.28 | qfq | 5,506,501 | 35,132,144 | -0.31% |
| 2025-04-28 | 6.42 | 6.45 | 6.29 | 6.38 | 6.30 | qfq | 6,257,819 | 39,792,461 | -0.16% |
| 2025-04-25 | 6.30 | 6.47 | 6.28 | 6.39 | 6.31 | qfq | 13,252,661 | 84,686,845 | 1.75% |
| 2025-04-24 | 6.19 | 6.30 | 6.17 | 6.28 | 6.20 | qfq | 7,485,210 | 46,764,030 | 1.13% |
| 2025-04-23 | 6.22 | 6.24 | 6.19 | 6.21 | 6.13 | qfq | 4,606,366 | 28,635,688 | 0.32% |
| 2025-04-22 | 6.14 | 6.21 | 6.11 | 6.19 | 6.11 | qfq | 5,408,090 | 33,370,680 | 0.65% |
| 2025-04-21 | 6.17 | 6.20 | 6.11 | 6.15 | 6.08 | qfq | 5,974,700 | 36,758,470 | -0.32% |
| 2025-04-18 | 6.14 | 6.20 | 6.11 | 6.17 | 6.09 | qfq | 4,463,100 | 27,452,507 | 0.16% |
| 2025-04-17 | 6.10 | 6.22 | 6.08 | 6.16 | 6.08 | qfq | 5,832,550 | 35,975,350 | 0.82% |
| 2025-04-16 | 6.09 | 6.17 | 6.01 | 6.11 | 6.04 | qfq | 5,976,190 | 36,359,849 | -0.16% |
| 2025-04-15 | 6.09 | 6.14 | 6.03 | 6.12 | 6.05 | qfq | 5,711,059 | 34,749,232 | 0.16% |
| 2025-04-14 | 6.04 | 6.12 | 6.01 | 6.11 | 6.04 | qfq | 7,339,600 | 44,591,792 | 1.83% |
| 2025-04-11 | 5.97 | 6.06 | 5.96 | 6.00 | 5.93 | qfq | 7,279,400 | 43,736,199 | -0.66% |
| 2025-04-10 | 6.01 | 6.09 | 5.95 | 6.04 | 5.97 | qfq | 11,375,045 | 68,713,194 | 1.85% |
| 2025-04-09 | 5.79 | 5.97 | 5.62 | 5.93 | 5.86 | qfq | 13,098,812 | 76,020,355 | 0.17% |
| 2025-04-08 | 5.98 | 6.05 | 5.84 | 5.92 | 5.85 | qfq | 16,281,847 | 96,308,913 | 0.00% |
| 2025-04-07 | 6.25 | 6.35 | 5.92 | 5.92 | 5.85 | qfq | 16,128,914 | 97,824,585 | -10.03% |
| 2025-04-03 | 6.51 | 6.59 | 6.48 | 6.58 | 6.50 | qfq | 5,533,161 | 36,225,103 | 0.77% |
| 2025-04-02 | 6.61 | 6.62 | 6.51 | 6.53 | 6.45 | qfq | 5,310,800 | 34,831,898 | -1.51% |
| 2025-04-01 | 6.46 | 6.66 | 6.46 | 6.63 | 6.55 | qfq | 8,872,100 | 58,579,937 | 2.95% |
| 2025-03-31 | 6.45 | 6.51 | 6.41 | 6.44 | 6.36 | qfq | 7,855,628 | 50,677,524 | -0.62% |
| 2025-03-28 | 6.57 | 6.59 | 6.44 | 6.48 | 6.40 | qfq | 8,626,045 | 56,051,113 | -1.37% |
| 2025-03-27 | 6.69 | 6.73 | 6.53 | 6.57 | 6.49 | qfq | 10,215,597 | 67,447,256 | -1.79% |
| 2025-03-26 | 6.67 | 6.73 | 6.64 | 6.69 | 6.61 | qfq | 8,303,742 | 55,502,803 | -0.15% |
| 2025-03-25 | 6.59 | 6.74 | 6.58 | 6.70 | 6.62 | qfq | 11,617,650 | 77,369,921 | 1.67% |
| 2025-03-24 | 6.60 | 6.66 | 6.51 | 6.59 | 6.51 | qfq | 10,074,546 | 66,309,949 | -0.30% |
| 2025-03-21 | 6.51 | 6.66 | 6.51 | 6.61 | 6.53 | qfq | 11,275,573 | 74,403,577 | 0.92% |
| 2025-03-20 | 6.49 | 6.58 | 6.48 | 6.55 | 6.47 | qfq | 8,403,117 | 55,022,899 | 0.77% |
| 2025-03-19 | 6.46 | 6.50 | 6.40 | 6.50 | 6.42 | qfq | 6,587,633 | 42,507,916 | 0.46% |
| 2025-03-18 | 6.49 | 6.52 | 6.42 | 6.47 | 6.39 | qfq | 6,810,400 | 43,952,981 | -0.31% |
| 2025-03-17 | 6.40 | 6.53 | 6.40 | 6.49 | 6.41 | qfq | 9,371,399 | 60,616,282 | 1.72% |
| 2025-03-14 | 6.38 | 6.41 | 6.33 | 6.38 | 6.30 | qfq | 7,160,164 | 45,625,801 | 0.00% |
| 2025-03-13 | 6.35 | 6.38 | 6.30 | 6.38 | 6.30 | qfq | 7,956,800 | 50,470,499 | 0.79% |
| 2025-03-12 | 6.38 | 6.39 | 6.31 | 6.33 | 6.25 | qfq | 6,706,745 | 42,435,819 | -0.63% |
| 2025-03-11 | 6.30 | 6.40 | 6.24 | 6.37 | 6.29 | qfq | 9,386,181 | 59,251,564 | 0.47% |
| 2025-03-10 | 6.17 | 6.36 | 6.15 | 6.34 | 6.26 | qfq | 18,433,801 | 115,519,903 | 3.43% |
| 2025-03-07 | 6.10 | 6.19 | 6.08 | 6.13 | 6.06 | qfq | 9,143,440 | 56,277,604 | 0.16% |
| 2025-03-06 | 6.10 | 6.13 | 6.07 | 6.12 | 6.05 | qfq | 6,690,193 | 40,800,894 | 0.49% |
| 2025-03-05 | 6.13 | 6.14 | 6.06 | 6.09 | 6.02 | qfq | 5,289,400 | 32,197,018 | -0.49% |
| 2025-03-04 | 6.12 | 6.13 | 6.07 | 6.12 | 6.05 | qfq | 5,906,900 | 36,066,032 | 0.00% |
| 2025-03-03 | 6.12 | 6.21 | 6.09 | 6.12 | 6.05 | qfq | 7,204,806 | 44,322,014 | 0.00% |
| 2025-02-28 | 6.14 | 6.22 | 6.10 | 6.12 | 6.05 | qfq | 10,032,150 | 61,831,456 | -0.49% |
| 2025-02-27 | 6.15 | 6.16 | 6.09 | 6.15 | 6.08 | qfq | 6,581,503 | 40,284,463 | 0.33% |
| 2025-02-26 | 6.08 | 6.16 | 6.08 | 6.13 | 6.06 | qfq | 6,994,657 | 42,835,631 | 0.82% |
| 2025-02-25 | 6.13 | 6.13 | 6.06 | 6.08 | 6.01 | qfq | 6,522,150 | 39,765,801 | -1.14% |
| 2025-02-24 | 6.13 | 6.18 | 6.10 | 6.15 | 6.08 | qfq | 5,798,758 | 35,608,472 | 0.82% |
| 2025-02-21 | 6.16 | 6.17 | 6.08 | 6.10 | 6.03 | qfq | 8,686,473 | 53,069,804 | -0.97% |
| 2025-02-20 | 6.13 | 6.17 | 6.08 | 6.16 | 6.08 | qfq | 6,842,626 | 41,996,499 | 0.49% |
| 2025-02-19 | 6.13 | 6.14 | 6.09 | 6.13 | 6.06 | qfq | 6,433,480 | 39,321,949 | 0.33% |
| 2025-02-18 | 6.20 | 6.21 | 6.08 | 6.11 | 6.04 | qfq | 8,237,474 | 50,600,552 | -1.29% |
| 2025-02-17 | 6.18 | 6.21 | 6.14 | 6.19 | 6.11 | qfq | 8,234,149 | 50,841,549 | 0.16% |
| 2025-02-14 | 6.23 | 6.27 | 6.16 | 6.18 | 6.10 | qfq | 8,769,004 | 54,337,789 | -0.96% |
| 2025-02-13 | 6.27 | 6.29 | 6.23 | 6.24 | 6.16 | qfq | 7,685,739 | 48,078,595 | -0.48% |
| 2025-02-12 | 6.29 | 6.33 | 6.21 | 6.27 | 6.19 | qfq | 7,844,104 | 49,106,739 | -0.63% |
| 2025-02-11 | 6.30 | 6.34 | 6.25 | 6.31 | 6.23 | qfq | 8,089,782 | 50,873,106 | 0.48% |
| 2025-02-10 | 6.28 | 6.32 | 6.24 | 6.28 | 6.20 | qfq | 8,270,610 | 51,914,127 | 0.00% |
| 2025-02-07 | 6.24 | 6.33 | 6.21 | 6.28 | 6.20 | qfq | 10,447,709 | 65,571,503 | 0.64% |
| 2025-02-06 | 6.17 | 6.24 | 6.12 | 6.24 | 6.16 | qfq | 6,726,010 | 41,582,010 | 0.65% |
| 2025-02-05 | 6.31 | 6.32 | 6.15 | 6.20 | 6.12 | qfq | 6,453,673 | 40,092,562 | -0.48% |
| 2025-01-27 | 6.18 | 6.33 | 6.17 | 6.23 | 6.15 | qfq | 9,349,991 | 58,660,176 | 0.81% |
| 2025-01-24 | 6.17 | 6.20 | 6.12 | 6.18 | 6.10 | qfq | 7,227,710 | 44,522,744 | 0.32% |
| 2025-01-23 | 6.19 | 6.28 | 6.15 | 6.16 | 6.08 | qfq | 7,234,400 | 44,910,219 | 0.49% |
| 2025-01-22 | 6.17 | 6.18 | 6.11 | 6.13 | 6.06 | qfq | 5,095,294 | 31,261,952 | -0.97% |
| 2025-01-21 | 6.29 | 6.31 | 6.12 | 6.19 | 6.11 | qfq | 8,283,578 | 51,119,039 | -0.80% |
| 2025-01-20 | 6.32 | 6.35 | 6.24 | 6.24 | 6.16 | qfq | 9,072,594 | 57,138,796 | -1.11% |
| 2025-01-17 | 6.33 | 6.35 | 6.23 | 6.31 | 6.23 | qfq | 7,855,601 | 49,408,964 | -0.47% |
| 2025-01-16 | 6.21 | 6.47 | 6.20 | 6.34 | 6.26 | qfq | 12,847,801 | 81,537,957 | 2.92% |
| 2025-01-15 | 6.29 | 6.30 | 6.14 | 6.16 | 6.08 | qfq | 9,296,100 | 57,496,449 | -2.38% |
| 2025-01-14 | 6.21 | 6.36 | 6.16 | 6.31 | 6.23 | qfq | 11,038,300 | 69,452,419 | 1.94% |
| 2025-01-13 | 6.11 | 6.22 | 6.05 | 6.19 | 6.11 | qfq | 10,091,731 | 62,124,458 | 2.65% |
| 2025-01-10 | 6.14 | 6.17 | 6.02 | 6.03 | 5.96 | qfq | 6,702,663 | 40,849,354 | -1.79% |
| 2025-01-09 | 6.25 | 6.25 | 6.12 | 6.14 | 6.07 | qfq | 9,564,700 | 59,008,676 | -2.38% |
| 2025-01-08 | 6.44 | 6.52 | 6.18 | 6.29 | 6.21 | qfq | 11,184,024 | 70,721,185 | -2.78% |
| 2025-01-07 | 6.40 | 6.53 | 6.21 | 6.47 | 6.39 | qfq | 16,796,371 | 107,090,332 | 1.09% |
| 2025-01-06 | 6.43 | 6.54 | 6.29 | 6.40 | 6.32 | qfq | 15,397,160 | 98,409,756 | -0.47% |
| 2025-01-03 | 6.66 | 6.82 | 6.30 | 6.43 | 6.35 | qfq | 24,648,201 | 162,731,549 | -0.92% |
| 2025-01-02 | 6.80 | 7.03 | 6.43 | 6.49 | 6.41 | qfq | 21,341,462 | 143,617,033 | -2.41% |
| 2024-12-31 | 6.65 | 6.81 | 6.62 | 6.65 | 6.57 | qfq | 20,782,902 | 139,758,377 | 1.37% |
| 2024-12-30 | 6.65 | 6.67 | 6.54 | 6.56 | 6.48 | qfq | 7,071,701 | 46,576,604 | -1.35% |
| 2024-12-27 | 6.44 | 6.69 | 6.42 | 6.65 | 6.57 | qfq | 12,491,111 | 82,371,330 | 3.42% |
| 2024-12-26 | 6.47 | 6.49 | 6.42 | 6.43 | 6.35 | qfq | 5,884,100 | 37,932,002 | -0.62% |
| 2024-12-25 | 6.55 | 6.56 | 6.41 | 6.47 | 6.39 | qfq | 5,613,252 | 36,247,401 | -0.92% |
| 2024-12-24 | 6.48 | 6.54 | 6.43 | 6.53 | 6.45 | qfq | 6,072,345 | 39,485,981 | 1.24% |
| 2024-12-23 | 6.58 | 6.60 | 6.41 | 6.45 | 6.37 | qfq | 7,470,281 | 48,542,898 | -1.68% |
| 2024-12-20 | 6.58 | 6.62 | 6.54 | 6.56 | 6.48 | qfq | 5,728,518 | 37,682,878 | -0.46% |
| 2024-12-19 | 6.60 | 6.64 | 6.49 | 6.59 | 6.51 | qfq | 7,853,900 | 51,481,145 | -0.75% |
| 2024-12-18 | 6.70 | 6.76 | 6.63 | 6.64 | 6.56 | qfq | 6,974,600 | 46,749,301 | -0.90% |
| 2024-12-17 | 6.82 | 6.90 | 6.65 | 6.70 | 6.62 | qfq | 10,690,396 | 71,945,482 | -2.19% |
| 2024-12-16 | 6.82 | 6.94 | 6.81 | 6.85 | 6.77 | qfq | 9,062,663 | 62,217,958 | 0.44% |
| 2024-12-13 | 7.06 | 7.06 | 6.81 | 6.82 | 6.74 | qfq | 19,945,575 | 137,216,153 | -3.26% |
| 2024-12-12 | 6.95 | 7.08 | 6.90 | 7.05 | 6.96 | qfq | 16,923,213 | 118,174,671 | 1.73% |
| 2024-12-11 | 6.82 | 6.96 | 6.82 | 6.93 | 6.85 | qfq | 8,748,878 | 60,506,912 | 1.32% |
| 2024-12-10 | 7.03 | 7.06 | 6.81 | 6.84 | 6.76 | qfq | 13,717,700 | 95,105,577 | -0.73% |
| 2024-12-09 | 6.98 | 7.00 | 6.84 | 6.89 | 6.81 | qfq | 9,166,713 | 63,436,648 | -0.86% |
| 2024-12-06 | 6.77 | 6.96 | 6.76 | 6.95 | 6.87 | qfq | 11,991,701 | 82,364,502 | 2.81% |
| 2024-12-05 | 6.80 | 6.83 | 6.74 | 6.76 | 6.68 | qfq | 8,845,300 | 59,924,751 | -0.73% |
| 2024-12-04 | 6.90 | 6.92 | 6.78 | 6.81 | 6.73 | qfq | 9,320,650 | 63,876,935 | -1.59% |
| 2024-12-03 | 6.95 | 6.95 | 6.82 | 6.92 | 6.84 | qfq | 9,888,701 | 67,988,262 | -0.29% |
| 2024-12-02 | 6.85 | 6.96 | 6.83 | 6.94 | 6.86 | qfq | 10,327,992 | 71,389,398 | 1.02% |
| 2024-11-29 | 6.83 | 6.90 | 6.78 | 6.87 | 6.79 | qfq | 9,541,000 | 65,402,734 | 0.15% |
| 2024-11-28 | 6.79 | 6.89 | 6.75 | 6.86 | 6.78 | qfq | 10,123,250 | 69,222,953 | 0.44% |
| 2024-11-27 | 6.83 | 6.86 | 6.62 | 6.83 | 6.75 | qfq | 11,290,692 | 76,162,861 | -0.29% |
| 2024-11-26 | 6.88 | 6.94 | 6.82 | 6.85 | 6.77 | qfq | 9,057,144 | 62,209,390 | -0.29% |
| 2024-11-25 | 6.85 | 6.96 | 6.75 | 6.87 | 6.79 | qfq | 13,611,800 | 93,306,081 | 1.18% |
| 2024-11-22 | 7.00 | 7.10 | 6.77 | 6.79 | 6.71 | qfq | 12,995,093 | 90,257,467 | -3.14% |
| 2024-11-21 | 7.07 | 7.14 | 6.93 | 7.01 | 6.92 | qfq | 13,245,283 | 92,976,436 | -0.14% |
| 2024-11-20 | 6.85 | 7.16 | 6.80 | 7.02 | 6.93 | qfq | 22,113,400 | 153,827,704 | 2.48% |
| 2024-11-19 | 6.72 | 6.85 | 6.64 | 6.85 | 6.77 | qfq | 13,111,404 | 88,312,206 | 2.39% |
| 2024-11-18 | 6.66 | 6.88 | 6.66 | 6.69 | 6.61 | qfq | 15,199,600 | 103,204,067 | 0.90% |
| 2024-11-15 | 6.68 | 6.79 | 6.62 | 6.63 | 6.55 | qfq | 8,883,711 | 59,507,104 | -1.04% |
| 2024-11-14 | 6.79 | 6.84 | 6.69 | 6.70 | 6.62 | qfq | 11,461,500 | 77,575,152 | -0.89% |
| 2024-11-13 | 6.81 | 6.94 | 6.70 | 6.76 | 6.68 | qfq | 13,043,917 | 88,642,756 | -0.88% |
| 2024-11-12 | 6.85 | 6.98 | 6.78 | 6.82 | 6.74 | qfq | 19,183,448 | 131,788,432 | -0.29% |
| 2024-11-11 | 6.77 | 6.86 | 6.60 | 6.84 | 6.76 | qfq | 16,878,697 | 113,540,655 | 0.88% |
| 2024-11-08 | 6.94 | 6.98 | 6.74 | 6.78 | 6.70 | qfq | 13,011,946 | 88,836,457 | -1.88% |
| 2024-11-07 | 6.75 | 6.98 | 6.68 | 6.91 | 6.83 | qfq | 16,673,351 | 114,388,178 | 2.37% |
| 2024-11-06 | 6.65 | 6.82 | 6.62 | 6.75 | 6.67 | qfq | 14,497,344 | 97,570,202 | 1.50% |
| 2024-11-05 | 6.56 | 6.67 | 6.53 | 6.65 | 6.57 | qfq | 12,548,700 | 83,045,425 | 1.53% |
| 2024-11-04 | 6.48 | 6.55 | 6.41 | 6.55 | 6.47 | qfq | 7,688,577 | 49,931,200 | 1.55% |
| 2024-11-01 | 6.47 | 6.55 | 6.40 | 6.45 | 6.37 | qfq | 11,143,095 | 72,201,158 | -0.15% |
| 2024-10-31 | 6.34 | 6.48 | 6.33 | 6.46 | 6.38 | qfq | 9,458,300 | 60,816,307 | 1.57% |
| 2024-10-30 | 6.40 | 6.48 | 6.30 | 6.36 | 6.28 | qfq | 9,070,800 | 57,812,792 | -1.40% |
| 2024-10-29 | 6.67 | 6.68 | 6.43 | 6.45 | 6.37 | qfq | 13,259,567 | 86,402,934 | -3.44% |
| 2024-10-28 | 6.52 | 6.69 | 6.43 | 6.68 | 6.60 | qfq | 13,172,668 | 86,984,625 | 1.52% |
| 2024-10-25 | 6.50 | 6.58 | 6.49 | 6.58 | 6.50 | qfq | 7,963,901 | 52,073,505 | 1.54% |
| 2024-10-24 | 6.51 | 6.51 | 6.42 | 6.48 | 6.40 | qfq | 5,920,853 | 38,281,842 | -0.77% |
| 2024-10-23 | 6.43 | 6.54 | 6.43 | 6.53 | 6.45 | qfq | 8,643,921 | 56,068,021 | 1.56% |
| 2024-10-22 | 6.35 | 6.44 | 6.33 | 6.43 | 6.35 | qfq | 7,950,041 | 50,842,227 | 1.26% |
| 2024-10-21 | 6.43 | 6.45 | 6.31 | 6.35 | 6.27 | qfq | 9,783,867 | 62,182,071 | -0.47% |
| 2024-10-18 | 6.28 | 6.47 | 6.25 | 6.38 | 6.30 | qfq | 10,802,586 | 68,634,105 | 1.59% |
| 2024-10-17 | 6.38 | 6.46 | 6.27 | 6.28 | 6.20 | qfq | 7,122,104 | 45,454,243 | -1.26% |
| 2024-10-16 | 6.26 | 6.39 | 6.23 | 6.36 | 6.28 | qfq | 6,307,299 | 39,935,226 | 0.79% |
| 2024-10-15 | 6.46 | 6.48 | 6.31 | 6.31 | 6.23 | qfq | 8,280,239 | 52,928,783 | -2.92% |
| 2024-10-14 | 6.40 | 6.54 | 6.36 | 6.50 | 6.42 | qfq | 7,766,300 | 50,117,048 | 1.88% |
| 2024-10-11 | 6.58 | 6.64 | 6.34 | 6.38 | 6.30 | qfq | 10,160,216 | 65,781,352 | -3.19% |
| 2024-10-10 | 6.47 | 6.73 | 6.46 | 6.59 | 6.51 | qfq | 15,046,210 | 99,462,091 | 2.81% |
| 2024-10-09 | 6.88 | 6.88 | 6.40 | 6.41 | 6.33 | qfq | 20,156,065 | 132,928,261 | -8.30% |
| 2024-10-08 | 7.37 | 7.37 | 6.73 | 6.99 | 6.90 | qfq | 28,768,478 | 202,528,976 | 4.17% |
| 2024-09-30 | 6.40 | 6.80 | 6.36 | 6.71 | 6.63 | qfq | 22,835,993 | 150,388,762 | 7.88% |
| 2024-09-27 | 6.14 | 6.27 | 6.03 | 6.22 | 6.14 | qfq | 12,220,160 | 75,109,282 | 3.32% |
| 2024-09-26 | 5.86 | 6.03 | 5.82 | 6.02 | 5.95 | qfq | 7,006,940 | 41,604,128 | 2.56% |
| 2024-09-25 | 5.88 | 6.00 | 5.84 | 5.87 | 5.80 | qfq | 8,215,001 | 48,713,038 | 0.51% |
| 2024-09-24 | 5.68 | 5.84 | 5.65 | 5.84 | 5.77 | qfq | 8,912,302 | 51,505,086 | 3.55% |
| 2024-09-23 | 5.56 | 5.65 | 5.54 | 5.64 | 5.57 | qfq | 3,743,301 | 21,009,922 | 0.89% |
| 2024-09-20 | 5.61 | 5.61 | 5.53 | 5.59 | 5.52 | qfq | 4,574,019 | 25,452,671 | -0.36% |
| 2024-09-19 | 5.51 | 5.63 | 5.49 | 5.61 | 5.54 | qfq | 6,224,240 | 34,702,528 | 1.81% |
| 2024-09-18 | 5.47 | 5.52 | 5.38 | 5.51 | 5.44 | qfq | 4,677,700 | 25,495,562 | 0.55% |
| 2024-09-13 | 5.45 | 5.51 | 5.41 | 5.48 | 5.41 | qfq | 3,867,700 | 21,123,631 | 1.11% |
| 2024-09-12 | 5.40 | 5.46 | 5.37 | 5.42 | 5.35 | qfq | 4,698,900 | 25,462,630 | 0.56% |
| 2024-09-11 | 5.40 | 5.45 | 5.33 | 5.39 | 5.32 | qfq | 5,038,762 | 27,166,075 | -1.10% |
| 2024-09-10 | 5.48 | 5.51 | 5.36 | 5.45 | 5.38 | qfq | 4,928,341 | 26,809,484 | 0.18% |
| 2024-09-09 | 5.51 | 5.53 | 5.41 | 5.44 | 5.37 | qfq | 3,598,114 | 19,579,862 | -1.27% |
| 2024-09-06 | 5.56 | 5.64 | 5.50 | 5.51 | 5.44 | qfq | 4,575,596 | 25,416,219 | -1.25% |
| 2024-09-05 | 5.55 | 5.61 | 5.53 | 5.58 | 5.51 | qfq | 4,174,296 | 23,237,433 | 0.18% |
| 2024-09-04 | 5.61 | 5.63 | 5.55 | 5.57 | 5.50 | qfq | 5,032,202 | 28,078,078 | -1.59% |
| 2024-09-03 | 5.72 | 5.76 | 5.64 | 5.66 | 5.59 | qfq | 4,854,351 | 27,586,121 | -0.53% |
| 2024-09-02 | 5.76 | 5.83 | 5.69 | 5.69 | 5.62 | qfq | 5,107,700 | 29,397,154 | -1.04% |
| 2024-08-30 | 5.66 | 5.84 | 5.65 | 5.75 | 5.68 | qfq | 6,370,300 | 36,586,903 | 1.05% |
| 2024-08-29 | 5.67 | 5.71 | 5.60 | 5.69 | 5.62 | qfq | 5,078,101 | 28,728,677 | 0.35% |
| 2024-08-28 | 5.66 | 5.76 | 5.63 | 5.67 | 5.60 | qfq | 6,866,501 | 39,114,349 | -0.53% |
| 2024-08-27 | 5.74 | 5.80 | 5.62 | 5.70 | 5.63 | qfq | 10,613,801 | 60,376,933 | -4.68% |
| 2024-08-26 | 5.81 | 6.02 | 5.80 | 5.98 | 5.91 | qfq | 6,794,564 | 40,217,867 | 2.40% |
| 2024-08-23 | 5.87 | 5.97 | 5.80 | 5.84 | 5.77 | qfq | 4,218,050 | 24,794,254 | -0.68% |
| 2024-08-22 | 5.94 | 5.98 | 5.85 | 5.88 | 5.81 | qfq | 3,791,900 | 22,363,971 | -0.84% |
| 2024-08-21 | 5.97 | 6.01 | 5.89 | 5.93 | 5.86 | qfq | 3,280,840 | 19,486,690 | -1.17% |
| 2024-08-20 | 6.26 | 6.26 | 5.98 | 6.00 | 5.93 | qfq | 5,302,901 | 32,111,750 | -3.23% |
| 2024-08-19 | 6.04 | 6.24 | 6.04 | 6.20 | 6.12 | qfq | 5,562,080 | 34,370,678 | 2.14% |
| 2024-08-16 | 6.17 | 6.18 | 6.05 | 6.07 | 6.00 | qfq | 4,272,200 | 26,094,193 | -1.30% |
| 2024-08-15 | 6.17 | 6.21 | 6.08 | 6.15 | 6.08 | qfq | 5,149,000 | 31,662,765 | 0.33% |
| 2024-08-14 | 6.27 | 6.27 | 6.13 | 6.13 | 6.06 | qfq | 7,606,486 | 47,122,515 | -2.54% |
| 2024-08-13 | 6.15 | 6.36 | 6.15 | 6.29 | 6.21 | qfq | 12,976,742 | 81,294,040 | 2.11% |
| 2024-08-12 | 6.04 | 6.17 | 6.03 | 6.16 | 6.08 | qfq | 6,423,941 | 39,322,778 | 1.99% |
| 2024-08-09 | 6.02 | 6.12 | 5.96 | 6.04 | 5.97 | qfq | 4,871,600 | 29,559,745 | 0.83% |
| 2024-08-08 | 5.95 | 6.01 | 5.91 | 5.99 | 5.92 | qfq | 3,673,000 | 21,916,604 | 1.01% |
| 2024-08-07 | 5.89 | 5.98 | 5.86 | 5.93 | 5.86 | qfq | 3,708,400 | 21,997,594 | 0.17% |
| 2024-08-06 | 5.89 | 5.94 | 5.86 | 5.92 | 5.85 | qfq | 4,875,384 | 28,744,084 | 1.37% |
| 2024-08-05 | 5.85 | 5.94 | 5.83 | 5.84 | 5.77 | qfq | 4,979,800 | 29,281,289 | -0.85% |
| 2024-08-02 | 5.94 | 5.96 | 5.85 | 5.89 | 5.82 | qfq | 4,421,300 | 26,095,581 | -1.17% |
| 2024-08-01 | 5.99 | 6.05 | 5.92 | 5.96 | 5.89 | qfq | 4,209,610 | 25,146,139 | -0.50% |
| 2024-07-31 | 5.80 | 5.99 | 5.77 | 5.99 | 5.92 | qfq | 6,579,791 | 38,849,663 | 3.45% |
| 2024-07-30 | 5.77 | 5.80 | 5.72 | 5.79 | 5.72 | qfq | 3,288,021 | 18,950,317 | 0.35% |
| 2024-07-29 | 5.80 | 5.81 | 5.72 | 5.77 | 5.70 | qfq | 3,357,400 | 19,329,813 | 0.17% |
| 2024-07-26 | 5.69 | 5.83 | 5.65 | 5.76 | 5.69 | qfq | 5,899,807 | 33,991,432 | 2.13% |
| 2024-07-25 | 5.60 | 5.70 | 5.57 | 5.64 | 5.57 | qfq | 4,043,700 | 22,768,706 | 0.36% |
| 2024-07-24 | 5.67 | 5.72 | 5.60 | 5.62 | 5.55 | qfq | 5,665,622 | 31,996,202 | -1.40% |
| 2024-07-23 | 5.73 | 5.85 | 5.70 | 5.70 | 5.63 | qfq | 5,099,253 | 29,490,064 | -1.04% |
| 2024-07-22 | 5.79 | 5.79 | 5.71 | 5.76 | 5.69 | qfq | 3,678,630 | 21,119,323 | -0.69% |
| 2024-07-19 | 5.79 | 5.83 | 5.73 | 5.80 | 5.73 | qfq | 3,542,081 | 20,490,202 | -0.34% |
| 2024-07-18 | 5.84 | 5.85 | 5.72 | 5.82 | 5.75 | qfq | 4,813,380 | 27,883,460 | -0.68% |
| 2024-07-17 | 5.89 | 5.90 | 5.80 | 5.86 | 5.79 | qfq | 4,147,420 | 24,238,711 | -0.34% |
| 2024-07-16 | 5.91 | 5.92 | 5.86 | 5.88 | 5.81 | qfq | 4,353,600 | 25,611,382 | -0.34% |
| 2024-07-15 | 5.97 | 5.97 | 5.88 | 5.90 | 5.83 | qfq | 5,301,700 | 31,372,515 | -1.17% |
| 2024-07-12 | 6.07 | 6.07 | 5.92 | 5.97 | 5.90 | qfq | 7,239,412 | 43,334,916 | -0.50% |
| 2024-07-11 | 5.99 | 6.08 | 5.90 | 6.00 | 5.93 | qfq | 9,159,143 | 55,002,842 | -0.17% |
| 2024-07-10 | 6.20 | 6.22 | 5.98 | 6.01 | 5.77 | qfq | 5,433,600 | 33,017,141 | -3.06% |
| 2024-07-09 | 6.03 | 6.22 | 6.00 | 6.20 | 5.95 | qfq | 5,750,830 | 35,193,727 | 2.65% |
| 2024-07-08 | 6.24 | 6.33 | 6.02 | 6.04 | 5.80 | qfq | 9,157,700 | 56,061,600 | -5.03% |
| 2024-07-05 | 6.48 | 6.48 | 6.27 | 6.36 | 6.10 | qfq | 6,069,820 | 38,518,770 | -0.63% |
| 2024-07-04 | 6.51 | 6.57 | 6.38 | 6.40 | 6.14 | qfq | 4,075,700 | 26,316,827 | -2.29% |
| 2024-07-03 | 6.54 | 6.62 | 6.50 | 6.55 | 6.29 | qfq | 5,399,500 | 35,422,707 | 0.61% |
| 2024-07-02 | 6.50 | 6.54 | 6.44 | 6.51 | 6.25 | qfq | 4,505,907 | 29,279,558 | 0.31% |
| 2024-07-01 | 6.33 | 6.49 | 6.31 | 6.49 | 6.23 | qfq | 5,524,807 | 35,413,374 | 2.04% |
| 2024-06-28 | 6.27 | 6.43 | 6.21 | 6.36 | 6.10 | qfq | 6,079,000 | 38,601,863 | 1.76% |
| 2024-06-27 | 6.41 | 6.45 | 6.21 | 6.25 | 6.00 | qfq | 6,232,310 | 39,292,361 | -3.40% |
| 2024-06-26 | 6.30 | 6.47 | 6.27 | 6.47 | 6.21 | qfq | 5,526,610 | 35,240,606 | 2.21% |
| 2024-06-25 | 6.22 | 6.38 | 6.22 | 6.33 | 6.08 | qfq | 6,426,729 | 40,553,493 | 2.10% |
| 2024-06-24 | 6.38 | 6.40 | 6.18 | 6.20 | 5.95 | qfq | 6,880,389 | 43,109,630 | -3.58% |
| 2024-06-21 | 6.47 | 6.55 | 6.41 | 6.43 | 6.17 | qfq | 4,982,400 | 32,267,841 | -0.46% |
| 2024-06-20 | 6.48 | 6.67 | 6.44 | 6.46 | 6.20 | qfq | 6,479,479 | 42,303,394 | -1.07% |
| 2024-06-19 | 6.54 | 6.71 | 6.51 | 6.53 | 6.27 | qfq | 6,768,800 | 44,549,636 | 0.31% |
| 2024-06-18 | 6.48 | 6.56 | 6.46 | 6.51 | 6.25 | qfq | 5,436,150 | 35,413,027 | 0.46% |
| 2024-06-17 | 6.61 | 6.62 | 6.46 | 6.48 | 6.22 | qfq | 6,725,599 | 43,943,833 | -2.41% |
| 2024-06-14 | 6.64 | 6.67 | 6.59 | 6.64 | 6.37 | qfq | 5,386,500 | 35,723,273 | -0.45% |
| 2024-06-13 | 6.75 | 6.80 | 6.63 | 6.67 | 6.40 | qfq | 6,957,805 | 46,554,255 | -1.91% |
| 2024-06-12 | 6.61 | 6.83 | 6.60 | 6.80 | 6.53 | qfq | 7,666,700 | 51,715,314 | 2.26% |
| 2024-06-11 | 6.83 | 6.88 | 6.58 | 6.65 | 6.38 | qfq | 9,985,729 | 66,574,122 | -2.35% |
| 2024-06-07 | 6.60 | 6.84 | 6.60 | 6.81 | 6.54 | qfq | 8,950,610 | 60,113,835 | 3.81% |
| 2024-06-06 | 6.64 | 6.70 | 6.52 | 6.56 | 6.30 | qfq | 6,928,300 | 45,800,172 | -1.06% |
| 2024-06-05 | 6.82 | 6.83 | 6.60 | 6.63 | 6.36 | qfq | 7,070,100 | 47,444,729 | -3.21% |
| 2024-06-04 | 6.78 | 6.86 | 6.70 | 6.85 | 6.58 | qfq | 7,158,500 | 48,496,332 | 0.74% |
| 2024-06-03 | 7.02 | 7.04 | 6.74 | 6.80 | 6.53 | qfq | 9,246,400 | 63,273,498 | -2.44% |
| 2024-05-31 | 7.10 | 7.12 | 6.93 | 6.97 | 6.69 | qfq | 8,893,900 | 62,351,044 | -1.13% |
| 2024-05-30 | 7.14 | 7.19 | 7.02 | 7.05 | 6.77 | qfq | 9,785,200 | 69,458,618 | -1.95% |
| 2024-05-29 | 7.04 | 7.33 | 7.03 | 7.19 | 6.90 | qfq | 12,362,300 | 88,840,280 | 1.41% |
| 2024-05-28 | 7.07 | 7.15 | 7.03 | 7.09 | 6.81 | qfq | 7,775,500 | 55,210,213 | 0.28% |
| 2024-05-27 | 6.97 | 7.16 | 6.95 | 7.07 | 6.79 | qfq | 9,320,000 | 65,624,811 | 1.43% |
| 2024-05-24 | 6.95 | 7.09 | 6.93 | 6.97 | 6.69 | qfq | 6,313,600 | 44,257,142 | 0.29% |
| 2024-05-23 | 7.13 | 7.15 | 6.94 | 6.95 | 6.67 | qfq | 8,111,579 | 56,793,340 | -2.52% |
| 2024-05-22 | 7.18 | 7.24 | 7.08 | 7.13 | 6.84 | qfq | 8,793,800 | 62,849,393 | -0.97% |
| 2024-05-21 | 7.25 | 7.34 | 7.17 | 7.20 | 6.91 | qfq | 10,606,900 | 76,677,647 | -0.69% |
| 2024-05-20 | 7.01 | 7.32 | 7.00 | 7.25 | 6.96 | qfq | 16,145,150 | 116,147,873 | 3.42% |
| 2024-05-17 | 6.95 | 7.02 | 6.93 | 7.01 | 6.73 | qfq | 6,286,003 | 43,858,590 | 1.01% |
| 2024-05-16 | 7.00 | 7.05 | 6.92 | 6.94 | 6.66 | qfq | 6,947,414 | 48,479,482 | -0.57% |
| 2024-05-15 | 7.03 | 7.06 | 6.94 | 6.98 | 6.70 | qfq | 6,149,300 | 43,088,299 | -0.43% |
| 2024-05-14 | 7.05 | 7.10 | 6.98 | 7.01 | 6.73 | qfq | 9,193,900 | 64,520,621 | -1.13% |
| 2024-05-13 | 6.99 | 7.17 | 6.94 | 7.09 | 6.81 | qfq | 11,626,200 | 82,128,040 | 0.57% |
| 2024-05-10 | 7.03 | 7.11 | 6.99 | 7.05 | 6.77 | qfq | 8,644,900 | 60,844,390 | 0.86% |
| 2024-05-09 | 6.89 | 7.02 | 6.88 | 6.99 | 6.71 | qfq | 6,968,000 | 48,701,940 | 1.01% |
| 2024-05-08 | 6.96 | 7.02 | 6.91 | 6.92 | 6.64 | qfq | 8,607,496 | 60,025,568 | -0.86% |
| 2024-05-07 | 6.98 | 7.00 | 6.91 | 6.98 | 6.70 | qfq | 7,328,270 | 50,997,538 | 0.29% |
| 2024-05-06 | 6.78 | 7.00 | 6.77 | 6.96 | 6.68 | qfq | 14,530,091 | 100,232,272 | 3.26% |
| 2024-04-30 | 6.73 | 6.86 | 6.71 | 6.74 | 6.47 | qfq | 9,059,345 | 61,287,829 | 0.15% |
| 2024-04-29 | 6.61 | 6.74 | 6.55 | 6.73 | 6.46 | qfq | 12,071,614 | 80,348,546 | 1.51% |
| 2024-04-26 | 6.60 | 6.67 | 6.45 | 6.63 | 6.36 | qfq | 13,924,700 | 91,284,020 | 0.45% |
| 2024-04-25 | 6.42 | 6.81 | 6.40 | 6.60 | 6.34 | qfq | 19,111,088 | 127,062,462 | 2.64% |
| 2024-04-24 | 6.41 | 6.44 | 6.28 | 6.43 | 6.17 | qfq | 10,712,928 | 68,144,795 | 0.31% |
| 2024-04-23 | 6.59 | 6.63 | 6.39 | 6.41 | 6.15 | qfq | 15,525,431 | 100,531,265 | -3.46% |
| 2024-04-22 | 6.96 | 6.98 | 6.61 | 6.64 | 6.37 | qfq | 21,297,628 | 143,518,513 | -5.95% |
| 2024-04-19 | 6.80 | 7.11 | 6.75 | 7.06 | 6.78 | qfq | 19,867,512 | 139,416,676 | 4.28% |
| 2024-04-18 | 6.85 | 6.97 | 6.73 | 6.77 | 6.50 | qfq | 9,738,401 | 66,471,554 | -1.46% |
| 2024-04-17 | 6.63 | 6.90 | 6.61 | 6.87 | 6.59 | qfq | 11,883,188 | 80,809,801 | 4.57% |
| 2024-04-16 | 6.91 | 6.94 | 6.56 | 6.57 | 6.31 | qfq | 13,949,508 | 93,651,375 | -4.92% |
| 2024-04-15 | 7.00 | 7.04 | 6.77 | 6.91 | 6.63 | qfq | 11,374,212 | 78,717,095 | -1.71% |
| 2024-04-12 | 7.08 | 7.11 | 7.00 | 7.03 | 6.75 | qfq | 7,784,700 | 54,881,192 | -0.28% |
| 2024-04-11 | 6.98 | 7.19 | 6.92 | 7.05 | 6.77 | qfq | 10,826,849 | 76,482,617 | 0.71% |
| 2024-04-10 | 6.96 | 7.05 | 6.92 | 7.00 | 6.72 | qfq | 9,073,608 | 63,439,946 | 0.43% |
| 2024-04-09 | 6.95 | 7.05 | 6.90 | 6.97 | 6.69 | qfq | 8,642,400 | 60,172,392 | -0.43% |
| 2024-04-08 | 7.08 | 7.10 | 6.92 | 7.00 | 6.72 | qfq | 15,524,250 | 108,837,585 | -1.13% |
| 2024-04-03 | 6.92 | 7.10 | 6.86 | 7.08 | 6.80 | qfq | 18,523,774 | 129,663,679 | 2.76% |
| 2024-04-02 | 6.69 | 6.93 | 6.67 | 6.89 | 6.61 | qfq | 15,066,204 | 103,090,658 | 2.99% |
| 2024-04-01 | 6.65 | 6.72 | 6.61 | 6.69 | 6.42 | qfq | 10,488,069 | 69,929,726 | 0.90% |
| 2024-03-29 | 6.44 | 6.67 | 6.44 | 6.63 | 6.36 | qfq | 12,085,189 | 79,446,111 | 3.11% |
| 2024-03-28 | 6.46 | 6.50 | 6.37 | 6.43 | 6.17 | qfq | 8,863,462 | 57,028,554 | 0.00% |
| 2024-03-27 | 6.57 | 6.61 | 6.42 | 6.43 | 6.17 | qfq | 5,479,400 | 35,729,020 | -2.13% |
| 2024-03-26 | 6.62 | 6.67 | 6.48 | 6.57 | 6.31 | qfq | 8,430,130 | 55,305,913 | -1.20% |
| 2024-03-25 | 6.56 | 6.77 | 6.56 | 6.65 | 6.38 | qfq | 11,168,670 | 74,652,011 | 1.22% |
| 2024-03-22 | 6.67 | 6.71 | 6.53 | 6.57 | 6.31 | qfq | 7,036,188 | 46,462,069 | -1.65% |
| 2024-03-21 | 6.74 | 6.85 | 6.64 | 6.68 | 6.41 | qfq | 8,484,986 | 56,776,634 | -1.18% |
| 2024-03-20 | 6.56 | 6.84 | 6.56 | 6.76 | 6.49 | qfq | 13,406,187 | 89,881,934 | 2.89% |
| 2024-03-19 | 6.60 | 6.65 | 6.55 | 6.57 | 6.31 | qfq | 7,333,498 | 48,457,439 | -0.45% |
| 2024-03-18 | 6.57 | 6.63 | 6.52 | 6.60 | 6.34 | qfq | 7,922,797 | 52,081,419 | 0.92% |
| 2024-03-15 | 6.49 | 6.54 | 6.42 | 6.54 | 6.28 | qfq | 7,907,100 | 51,297,621 | 1.24% |
| 2024-03-14 | 6.45 | 6.54 | 6.42 | 6.46 | 6.20 | qfq | 8,799,932 | 57,145,884 | 0.16% |
| 2024-03-13 | 6.52 | 6.52 | 6.41 | 6.45 | 6.19 | qfq | 9,210,100 | 59,437,871 | -0.92% |
| 2024-03-12 | 6.54 | 6.55 | 6.43 | 6.51 | 6.25 | qfq | 7,977,440 | 51,842,353 | -0.76% |
| 2024-03-11 | 6.58 | 6.60 | 6.47 | 6.56 | 6.30 | qfq | 8,419,210 | 54,808,750 | 0.00% |
| 2024-03-08 | 6.55 | 6.58 | 6.42 | 6.56 | 6.30 | qfq | 9,293,800 | 60,398,804 | -0.46% |
| 2024-03-07 | 6.51 | 6.69 | 6.48 | 6.59 | 6.33 | qfq | 14,061,630 | 92,699,150 | 2.33% |
| 2024-03-06 | 6.31 | 6.51 | 6.31 | 6.44 | 6.18 | qfq | 11,774,555 | 75,881,111 | 1.58% |
| 2024-03-05 | 6.42 | 6.43 | 6.31 | 6.34 | 6.09 | qfq | 8,971,152 | 57,032,686 | -1.86% |
| 2024-03-04 | 6.44 | 6.47 | 6.33 | 6.46 | 6.20 | qfq | 9,192,480 | 58,703,135 | 0.31% |
| 2024-03-01 | 6.42 | 6.45 | 6.36 | 6.44 | 6.18 | qfq | 8,651,101 | 55,485,505 | 0.78% |
| 2024-02-29 | 6.22 | 6.39 | 6.20 | 6.39 | 6.13 | qfq | 9,866,065 | 62,380,856 | 2.24% |
| 2024-02-28 | 6.45 | 6.55 | 6.24 | 6.25 | 6.00 | qfq | 13,459,564 | 86,193,536 | -2.65% |
| 2024-02-27 | 6.31 | 6.42 | 6.30 | 6.42 | 6.16 | qfq | 7,279,051 | 46,401,009 | 1.26% |
| 2024-02-26 | 6.40 | 6.46 | 6.31 | 6.34 | 6.09 | qfq | 9,473,046 | 60,495,756 | -1.40% |
| 2024-02-23 | 6.50 | 6.51 | 6.34 | 6.43 | 6.17 | qfq | 8,539,266 | 54,728,735 | -0.31% |
| 2024-02-22 | 6.27 | 6.47 | 6.25 | 6.45 | 6.19 | qfq | 9,706,380 | 62,067,880 | 2.06% |
| 2024-02-21 | 6.29 | 6.45 | 6.23 | 6.32 | 6.07 | qfq | 9,258,753 | 58,898,793 | 0.48% |
| 2024-02-20 | 6.25 | 6.35 | 6.19 | 6.29 | 6.04 | qfq | 9,069,791 | 57,010,061 | 0.16% |
| 2024-02-19 | 6.26 | 6.32 | 6.16 | 6.28 | 6.03 | qfq | 11,691,855 | 73,041,750 | 0.96% |
| 2024-02-08 | 5.87 | 6.28 | 5.87 | 6.22 | 5.97 | qfq | 14,687,097 | 91,017,562 | 5.42% |
| 2024-02-07 | 5.74 | 5.94 | 5.71 | 5.90 | 5.66 | qfq | 12,552,666 | 73,422,038 | 1.90% |
| 2024-02-06 | 5.39 | 5.86 | 5.30 | 5.79 | 5.56 | qfq | 14,248,269 | 79,460,661 | 5.85% |
| 2024-02-05 | 5.88 | 5.89 | 5.35 | 5.47 | 5.25 | qfq | 15,266,003 | 84,922,268 | -6.97% |
| 2024-02-02 | 6.15 | 6.21 | 5.73 | 5.88 | 5.64 | qfq | 10,640,774 | 63,604,110 | -3.61% |
| 2024-02-01 | 6.27 | 6.31 | 6.10 | 6.10 | 5.86 | qfq | 8,663,319 | 53,512,438 | -3.02% |
| 2024-01-31 | 6.39 | 6.50 | 6.28 | 6.29 | 6.04 | qfq | 8,971,082 | 57,312,200 | -2.78% |
| 2024-01-30 | 6.60 | 6.65 | 6.46 | 6.47 | 6.21 | qfq | 4,978,622 | 32,691,695 | -2.12% |
| 2024-01-29 | 6.74 | 6.74 | 6.58 | 6.61 | 6.34 | qfq | 6,978,218 | 46,358,294 | -1.34% |
| 2024-01-26 | 6.61 | 6.75 | 6.57 | 6.70 | 6.43 | qfq | 7,890,240 | 52,733,317 | 1.21% |
| 2024-01-25 | 6.36 | 6.63 | 6.33 | 6.62 | 6.35 | qfq | 9,899,300 | 64,490,352 | 4.09% |
| 2024-01-24 | 6.19 | 6.36 | 6.12 | 6.36 | 6.10 | qfq | 10,599,129 | 65,784,801 | 2.75% |
| 2024-01-23 | 6.07 | 6.21 | 6.00 | 6.19 | 5.94 | qfq | 8,219,940 | 50,347,974 | 1.64% |
| 2024-01-22 | 6.45 | 6.48 | 6.05 | 6.09 | 5.85 | qfq | 7,922,282 | 49,542,071 | -6.02% |
| 2024-01-19 | 6.48 | 6.52 | 6.41 | 6.48 | 6.22 | qfq | 4,853,600 | 31,469,739 | 0.00% |
| 2024-01-18 | 6.55 | 6.58 | 6.29 | 6.48 | 6.22 | qfq | 10,082,400 | 64,603,615 | -1.67% |
| 2024-01-17 | 6.72 | 6.77 | 6.59 | 6.59 | 6.33 | qfq | 5,972,153 | 39,897,548 | -2.80% |
| 2024-01-16 | 6.84 | 6.86 | 6.66 | 6.78 | 6.51 | qfq | 7,058,004 | 47,673,482 | -1.31% |
| 2024-01-15 | 6.90 | 6.90 | 6.77 | 6.87 | 6.59 | qfq | 7,305,304 | 50,040,433 | -0.87% |
| 2024-01-12 | 6.91 | 6.99 | 6.91 | 6.93 | 6.65 | qfq | 6,132,402 | 42,603,788 | 0.14% |
| 2024-01-11 | 6.90 | 6.96 | 6.87 | 6.92 | 6.64 | qfq | 8,330,600 | 57,546,747 | 0.00% |
| 2024-01-10 | 7.00 | 7.02 | 6.92 | 6.92 | 6.64 | qfq | 4,535,940 | 31,565,990 | -1.00% |
| 2024-01-09 | 7.03 | 7.07 | 6.92 | 6.99 | 6.71 | qfq | 4,747,566 | 33,211,847 | 0.29% |
| 2024-01-08 | 7.10 | 7.10 | 6.96 | 6.97 | 6.69 | qfq | 6,662,521 | 46,770,336 | -1.83% |
| 2024-01-05 | 7.22 | 7.24 | 7.08 | 7.10 | 6.82 | qfq | 7,391,448 | 52,965,375 | -1.66% |
| 2024-01-04 | 7.24 | 7.27 | 7.16 | 7.22 | 6.93 | qfq | 6,311,766 | 45,501,979 | 0.28% |
| 2024-01-03 | 7.19 | 7.25 | 7.15 | 7.20 | 6.91 | qfq | 6,391,464 | 46,004,566 | 0.14% |
| 2024-01-02 | 7.12 | 7.24 | 7.12 | 7.19 | 6.90 | qfq | 11,269,201 | 81,021,055 | 1.13% |
| 2023-12-29 | 7.09 | 7.14 | 7.06 | 7.11 | 6.82 | qfq | 7,518,900 | 53,459,388 | 0.00% |
| 2023-12-28 | 7.03 | 7.15 | 7.00 | 7.11 | 6.82 | qfq | 11,859,662 | 84,076,462 | 0.42% |
| 2023-12-27 | 6.97 | 7.11 | 6.94 | 7.08 | 6.80 | qfq | 10,225,800 | 71,887,070 | 1.58% |
| 2023-12-26 | 7.05 | 7.07 | 6.95 | 6.97 | 6.69 | qfq | 5,584,284 | 39,093,488 | -0.71% |
| 2023-12-25 | 7.06 | 7.08 | 6.95 | 7.02 | 6.74 | qfq | 5,053,600 | 35,361,128 | -0.43% |
| 2023-12-22 | 7.08 | 7.16 | 7.03 | 7.05 | 6.77 | qfq | 7,395,254 | 52,393,394 | -0.56% |
| 2023-12-21 | 7.04 | 7.11 | 6.94 | 7.09 | 6.81 | qfq | 9,084,498 | 63,873,498 | 0.14% |
| 2023-12-20 | 7.09 | 7.20 | 7.07 | 7.08 | 6.80 | qfq | 7,705,156 | 54,989,769 | -0.42% |
| 2023-12-19 | 7.21 | 7.28 | 7.04 | 7.11 | 6.82 | qfq | 10,414,156 | 74,044,917 | -1.25% |
| 2023-12-18 | 7.33 | 7.36 | 7.18 | 7.20 | 6.91 | qfq | 12,559,920 | 91,131,437 | -2.44% |
| 2023-12-15 | 7.53 | 7.56 | 7.33 | 7.38 | 7.08 | qfq | 12,194,400 | 90,524,269 | -1.86% |
| 2023-12-14 | 7.48 | 7.60 | 7.44 | 7.52 | 7.22 | qfq | 10,435,400 | 78,383,726 | 0.80% |
| 2023-12-13 | 7.48 | 7.59 | 7.45 | 7.46 | 7.16 | qfq | 7,759,581 | 58,273,843 | -0.93% |
| 2023-12-12 | 7.64 | 7.64 | 7.40 | 7.53 | 7.23 | qfq | 12,010,500 | 89,941,084 | -0.53% |
| 2023-12-11 | 7.54 | 7.61 | 7.42 | 7.57 | 7.27 | qfq | 9,851,100 | 74,237,663 | 0.66% |
| 2023-12-08 | 7.54 | 7.64 | 7.52 | 7.52 | 7.22 | qfq | 10,022,461 | 75,888,903 | 0.00% |
| 2023-12-07 | 7.62 | 7.63 | 7.51 | 7.52 | 7.22 | qfq | 7,235,840 | 54,610,836 | -1.18% |
| 2023-12-06 | 7.61 | 7.67 | 7.53 | 7.61 | 7.30 | qfq | 5,947,000 | 45,251,634 | 0.00% |
| 2023-12-05 | 7.84 | 7.85 | 7.60 | 7.61 | 7.30 | qfq | 9,598,210 | 73,863,962 | -3.06% |
| 2023-12-04 | 7.89 | 7.97 | 7.84 | 7.85 | 7.54 | qfq | 7,725,900 | 60,896,082 | -0.51% |
| 2023-12-01 | 8.01 | 8.06 | 7.87 | 7.89 | 7.57 | qfq | 11,271,036 | 89,490,046 | -1.87% |
| 2023-11-30 | 7.96 | 8.06 | 7.93 | 8.04 | 7.72 | qfq | 9,221,400 | 73,843,970 | 0.88% |
| 2023-11-29 | 7.99 | 8.10 | 7.96 | 7.97 | 7.65 | qfq | 10,953,701 | 87,971,105 | -0.25% |
| 2023-11-28 | 7.89 | 7.99 | 7.82 | 7.99 | 7.67 | qfq | 9,383,436 | 74,296,784 | 1.14% |
| 2023-11-27 | 7.90 | 7.95 | 7.85 | 7.90 | 7.58 | qfq | 5,768,611 | 45,533,704 | -0.25% |
| 2023-11-24 | 7.90 | 8.02 | 7.88 | 7.92 | 7.60 | qfq | 8,832,950 | 70,161,303 | 0.25% |
| 2023-11-23 | 7.84 | 7.91 | 7.81 | 7.90 | 7.58 | qfq | 5,188,641 | 40,829,144 | 0.64% |
| 2023-11-22 | 7.91 | 7.94 | 7.85 | 7.85 | 7.54 | qfq | 6,383,100 | 50,401,255 | -1.01% |
| 2023-11-21 | 7.92 | 8.03 | 7.91 | 7.93 | 7.61 | qfq | 10,865,111 | 86,552,162 | -0.13% |
| 2023-11-20 | 7.91 | 7.96 | 7.86 | 7.94 | 7.62 | qfq | 8,501,201 | 67,226,415 | 0.25% |
| 2023-11-17 | 7.94 | 7.97 | 7.85 | 7.92 | 7.60 | qfq | 7,411,511 | 58,569,923 | -0.75% |
| 2023-11-16 | 8.00 | 8.05 | 7.95 | 7.98 | 7.66 | qfq | 7,560,082 | 60,492,023 | -0.99% |
| 2023-11-15 | 7.98 | 8.06 | 7.89 | 8.06 | 7.74 | qfq | 11,672,210 | 93,267,907 | 1.26% |
| 2023-11-14 | 8.01 | 8.04 | 7.92 | 7.96 | 7.64 | qfq | 6,661,721 | 53,040,677 | -0.25% |
| 2023-11-13 | 8.01 | 8.09 | 7.94 | 7.98 | 7.66 | qfq | 7,557,600 | 60,360,256 | -0.75% |
| 2023-11-10 | 7.85 | 8.09 | 7.85 | 8.04 | 7.72 | qfq | 13,048,045 | 104,201,211 | 2.03% |
| 2023-11-09 | 7.87 | 7.95 | 7.85 | 7.88 | 7.56 | qfq | 8,390,694 | 66,316,379 | -0.38% |
| 2023-11-08 | 8.06 | 8.10 | 7.75 | 7.91 | 7.59 | qfq | 21,908,022 | 172,815,454 | -3.06% |
| 2023-11-07 | 8.01 | 8.20 | 7.97 | 8.16 | 7.83 | qfq | 12,517,976 | 101,342,964 | 1.49% |
| 2023-11-06 | 8.18 | 8.19 | 7.96 | 8.04 | 7.72 | qfq | 19,573,714 | 156,923,394 | -1.71% |
| 2023-11-03 | 7.90 | 8.21 | 7.90 | 8.18 | 7.85 | qfq | 22,347,463 | 181,258,309 | 2.89% |
| 2023-11-02 | 7.81 | 7.97 | 7.75 | 7.95 | 7.63 | qfq | 16,965,853 | 133,774,472 | 1.02% |
| 2023-11-01 | 7.80 | 7.94 | 7.76 | 7.87 | 7.55 | qfq | 10,906,986 | 85,629,526 | 1.55% |
| 2023-10-31 | 7.75 | 7.77 | 7.68 | 7.75 | 7.44 | qfq | 7,851,201 | 60,651,975 | -0.39% |
| 2023-10-30 | 7.85 | 7.94 | 7.74 | 7.78 | 7.47 | qfq | 13,965,671 | 108,943,355 | -1.77% |
| 2023-10-27 | 7.63 | 7.94 | 7.60 | 7.92 | 7.60 | qfq | 16,832,628 | 131,787,160 | 4.21% |
| 2023-10-26 | 7.67 | 7.67 | 7.41 | 7.60 | 7.30 | qfq | 11,954,493 | 89,888,572 | -0.78% |
| 2023-10-25 | 7.53 | 7.85 | 7.52 | 7.66 | 7.35 | qfq | 13,160,940 | 101,783,212 | 1.86% |
| 2023-10-24 | 7.35 | 7.53 | 7.31 | 7.52 | 7.22 | qfq | 8,071,211 | 59,985,282 | 2.59% |
| 2023-10-23 | 7.57 | 7.58 | 7.29 | 7.33 | 7.04 | qfq | 10,046,587 | 74,573,077 | -4.18% |
| 2023-10-20 | 7.66 | 7.75 | 7.60 | 7.65 | 7.34 | qfq | 7,497,557 | 57,494,860 | 0.00% |
| 2023-10-19 | 7.75 | 7.84 | 7.57 | 7.65 | 7.34 | qfq | 12,938,947 | 99,262,838 | -1.67% |
| 2023-10-18 | 7.94 | 8.02 | 7.75 | 7.78 | 7.47 | qfq | 14,659,862 | 114,857,295 | -2.38% |
| 2023-10-17 | 8.05 | 8.06 | 7.85 | 7.97 | 7.65 | qfq | 19,258,310 | 152,731,400 | -2.21% |
| 2023-10-16 | 7.88 | 8.32 | 7.84 | 8.15 | 7.82 | qfq | 34,964,839 | 284,557,375 | 5.43% |
| 2023-10-13 | 7.68 | 7.77 | 7.63 | 7.73 | 7.42 | qfq | 6,170,800 | 47,579,266 | 0.26% |
| 2023-10-12 | 7.68 | 7.73 | 7.68 | 7.71 | 7.40 | qfq | 5,869,898 | 45,225,821 | 0.13% |
| 2023-10-11 | 7.94 | 7.97 | 7.69 | 7.70 | 7.39 | qfq | 15,122,600 | 117,196,157 | -2.78% |
| 2023-10-10 | 7.99 | 8.19 | 7.91 | 7.92 | 7.60 | qfq | 14,201,100 | 114,360,235 | -1.12% |
| 2023-10-09 | 7.95 | 8.04 | 7.85 | 8.01 | 7.69 | qfq | 11,067,434 | 88,248,141 | 0.75% |
| 2023-09-28 | 7.89 | 7.98 | 7.85 | 7.95 | 7.63 | qfq | 10,737,100 | 85,084,364 | 2.19% |
| 2023-09-27 | 7.76 | 7.87 | 7.75 | 7.78 | 7.47 | qfq | 5,332,921 | 41,655,178 | 0.00% |
| 2023-09-26 | 7.83 | 7.85 | 7.77 | 7.78 | 7.47 | qfq | 4,773,989 | 37,273,697 | -0.77% |
| 2023-09-25 | 7.86 | 7.95 | 7.79 | 7.84 | 7.53 | qfq | 6,501,900 | 51,197,400 | -0.25% |
| 2023-09-22 | 7.86 | 7.93 | 7.78 | 7.86 | 7.54 | qfq | 6,809,700 | 53,349,491 | -0.25% |
| 2023-09-21 | 7.90 | 7.98 | 7.85 | 7.88 | 7.56 | qfq | 5,923,067 | 46,799,231 | -0.63% |
| 2023-09-20 | 8.00 | 8.03 | 7.90 | 7.93 | 7.61 | qfq | 5,747,255 | 45,796,122 | -0.75% |
| 2023-09-19 | 7.92 | 8.03 | 7.91 | 7.99 | 7.67 | qfq | 7,024,344 | 56,136,307 | 0.38% |
| 2023-09-18 | 8.02 | 8.03 | 7.89 | 7.96 | 7.64 | qfq | 6,907,803 | 54,863,037 | -0.75% |
| 2023-09-15 | 8.01 | 8.11 | 7.95 | 8.02 | 7.70 | qfq | 11,418,915 | 91,891,265 | 0.25% |
| 2023-09-14 | 7.80 | 8.02 | 7.80 | 8.00 | 7.68 | qfq | 13,065,700 | 103,854,523 | 1.78% |
| 2023-09-13 | 7.87 | 7.97 | 7.80 | 7.86 | 7.54 | qfq | 8,342,361 | 65,702,845 | 0.51% |
| 2023-09-12 | 7.80 | 7.88 | 7.78 | 7.82 | 7.51 | qfq | 5,138,096 | 40,236,165 | 0.00% |
| 2023-09-11 | 7.74 | 7.92 | 7.71 | 7.82 | 7.51 | qfq | 8,651,001 | 67,713,431 | 1.16% |
| 2023-09-08 | 7.83 | 7.87 | 7.69 | 7.73 | 7.42 | qfq | 5,911,210 | 45,795,196 | -1.40% |
| 2023-09-07 | 7.92 | 7.96 | 7.82 | 7.84 | 7.53 | qfq | 7,543,300 | 59,462,619 | -1.13% |
| 2023-09-06 | 7.94 | 7.98 | 7.81 | 7.93 | 7.61 | qfq | 8,461,000 | 66,708,002 | 1.15% |
| 2023-09-05 | 7.92 | 7.92 | 7.80 | 7.84 | 7.53 | qfq | 8,005,103 | 62,768,263 | -0.88% |
| 2023-09-04 | 7.61 | 7.94 | 7.60 | 7.91 | 7.59 | qfq | 19,351,094 | 151,788,732 | 4.08% |
| 2023-09-01 | 7.38 | 7.62 | 7.36 | 7.60 | 7.30 | qfq | 10,892,264 | 81,930,733 | 2.98% |
| 2023-08-31 | 7.45 | 7.52 | 7.35 | 7.38 | 7.08 | qfq | 7,170,605 | 52,980,970 | -0.81% |
| 2023-08-30 | 7.57 | 7.62 | 7.43 | 7.44 | 7.14 | qfq | 9,029,657 | 67,835,190 | -1.98% |
| 2023-08-29 | 7.60 | 7.62 | 7.52 | 7.59 | 7.29 | qfq | 9,166,007 | 69,548,617 | 0.13% |
| 2023-08-28 | 7.66 | 7.81 | 7.53 | 7.58 | 7.28 | qfq | 17,386,682 | 133,264,063 | 3.27% |
| 2023-08-25 | 7.54 | 7.54 | 7.26 | 7.34 | 7.05 | qfq | 9,095,593 | 67,146,556 | -1.74% |
| 2023-08-24 | 7.59 | 7.65 | 7.44 | 7.47 | 7.17 | qfq | 6,886,193 | 51,696,835 | -1.58% |
| 2023-08-23 | 7.60 | 7.71 | 7.54 | 7.59 | 7.29 | qfq | 6,361,118 | 48,570,171 | -0.52% |
| 2023-08-22 | 7.58 | 7.71 | 7.48 | 7.63 | 7.32 | qfq | 9,237,345 | 70,117,711 | 0.00% |
| 2023-08-21 | 7.75 | 7.81 | 7.62 | 7.63 | 7.32 | qfq | 7,658,469 | 58,817,651 | -1.29% |
| 2023-08-18 | 7.65 | 7.92 | 7.65 | 7.73 | 7.42 | qfq | 12,425,014 | 97,125,742 | 0.65% |
| 2023-08-17 | 7.61 | 7.69 | 7.49 | 7.68 | 7.37 | qfq | 7,427,841 | 56,387,808 | 0.52% |
| 2023-08-16 | 7.72 | 7.76 | 7.63 | 7.64 | 7.33 | qfq | 7,165,000 | 55,086,852 | -1.80% |
| 2023-08-15 | 7.84 | 7.88 | 7.70 | 7.78 | 7.47 | qfq | 10,371,800 | 80,746,508 | -0.64% |
| 2023-08-14 | 7.55 | 7.83 | 7.51 | 7.83 | 7.52 | qfq | 16,999,114 | 130,673,208 | 1.29% |
| 2023-08-11 | 8.12 | 8.15 | 7.71 | 7.73 | 7.42 | qfq | 38,898,018 | 305,891,576 | -6.30% |
| 2023-08-10 | 7.92 | 8.26 | 7.91 | 8.25 | 7.92 | qfq | 40,747,190 | 330,231,777 | 6.31% |
| 2023-08-09 | 7.83 | 7.85 | 7.74 | 7.76 | 7.45 | qfq | 5,115,400 | 39,818,504 | -1.52% |
| 2023-08-08 | 7.84 | 7.96 | 7.76 | 7.88 | 7.56 | qfq | 5,964,008 | 46,828,377 | 0.90% |
| 2023-08-07 | 7.88 | 7.91 | 7.78 | 7.81 | 7.50 | qfq | 5,696,108 | 44,569,292 | -0.51% |
| 2023-08-04 | 7.91 | 7.99 | 7.83 | 7.85 | 7.54 | qfq | 5,508,059 | 43,484,077 | -0.63% |
| 2023-08-03 | 7.90 | 7.93 | 7.81 | 7.90 | 7.58 | qfq | 5,746,829 | 45,188,119 | -0.13% |
| 2023-08-02 | 8.00 | 8.02 | 7.89 | 7.91 | 7.59 | qfq | 5,367,000 | 42,576,821 | -1.13% |
| 2023-08-01 | 8.01 | 8.04 | 7.95 | 8.00 | 7.68 | qfq | 5,377,389 | 42,960,839 | 0.25% |
| 2023-07-31 | 8.04 | 8.08 | 7.97 | 7.98 | 7.66 | qfq | 5,608,601 | 44,905,656 | -0.37% |
| 2023-07-28 | 7.99 | 8.03 | 7.90 | 8.01 | 7.69 | qfq | 6,354,659 | 50,776,702 | -0.12% |
| 2023-07-27 | 7.96 | 8.07 | 7.96 | 8.02 | 7.70 | qfq | 4,816,360 | 38,655,522 | 0.50% |
| 2023-07-26 | 7.94 | 8.03 | 7.91 | 7.98 | 7.66 | qfq | 5,306,965 | 42,303,209 | 0.63% |
| 2023-07-25 | 7.91 | 7.98 | 7.87 | 7.93 | 7.61 | qfq | 4,971,400 | 39,394,689 | 0.76% |
| 2023-07-24 | 7.86 | 7.93 | 7.83 | 7.87 | 7.55 | qfq | 4,191,100 | 33,018,010 | 0.13% |
| 2023-07-21 | 7.96 | 7.99 | 7.82 | 7.86 | 7.54 | qfq | 9,469,301 | 74,733,104 | -1.13% |
| 2023-07-20 | 8.00 | 8.07 | 7.93 | 7.95 | 7.63 | qfq | 6,234,110 | 49,911,106 | -0.75% |
| 2023-07-19 | 8.00 | 8.10 | 7.98 | 8.01 | 7.69 | qfq | 5,523,431 | 44,387,378 | -0.12% |
| 2023-07-18 | 8.00 | 8.07 | 7.95 | 8.02 | 7.70 | qfq | 6,700,600 | 53,633,105 | -0.12% |