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
桂林旅游000978.SZ
最近收盘价5.532026-07-17
最近交易日2026-07-17
成交量（股）12,285,400
成交额（元）68,627,498
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.62 | 5.73 | 5.45 | 5.53 | 5.53 | qfq | 12,285,400 | 68,627,498 | -1.60% |
| 2026-07-16 | 5.53 | 5.68 | 5.47 | 5.62 | 5.62 | qfq | 10,361,126 | 58,037,807 | 1.81% |
| 2026-07-15 | 5.37 | 5.58 | 5.34 | 5.52 | 5.52 | qfq | 12,535,771 | 69,057,965 | 2.99% |
| 2026-07-14 | 5.25 | 5.38 | 5.20 | 5.36 | 5.36 | qfq | 8,645,300 | 45,836,722 | 2.29% |
| 2026-07-13 | 5.37 | 5.41 | 5.23 | 5.24 | 5.24 | qfq | 9,266,100 | 48,922,055 | -2.60% |
| 2026-07-10 | 5.26 | 5.47 | 5.18 | 5.38 | 5.38 | qfq | 14,708,200 | 78,528,833 | 1.70% |
| 2026-07-09 | 5.28 | 5.39 | 5.19 | 5.29 | 5.29 | qfq | 8,995,100 | 47,426,230 | -1.86% |
| 2026-07-08 | 5.45 | 5.49 | 5.30 | 5.39 | 5.39 | qfq | 10,062,780 | 54,227,424 | 1.13% |
| 2026-07-07 | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | qfq | 8,172,701 | 43,845,386 | -2.74% |
| 2026-07-06 | 5.55 | 5.62 | 5.44 | 5.48 | 5.48 | qfq | 8,457,500 | 46,541,673 | -1.08% |
| 2026-07-03 | 5.40 | 5.58 | 5.38 | 5.54 | 5.54 | qfq | 10,327,300 | 56,931,527 | 2.59% |
| 2026-07-02 | 5.38 | 5.57 | 5.38 | 5.40 | 5.40 | qfq | 10,587,201 | 57,618,610 | 0.37% |
| 2026-07-01 | 5.25 | 5.43 | 5.18 | 5.38 | 5.38 | qfq | 13,748,000 | 73,307,100 | 3.07% |
| 2026-06-30 | 5.25 | 5.34 | 5.17 | 5.22 | 5.22 | qfq | 9,797,871 | 51,183,954 | -0.95% |
| 2026-06-29 | 5.23 | 5.32 | 5.08 | 5.27 | 5.27 | qfq | 11,028,671 | 57,528,536 | 0.19% |
| 2026-06-26 | 5.38 | 5.39 | 5.21 | 5.26 | 5.26 | qfq | 11,396,200 | 60,269,569 | -2.77% |
| 2026-06-25 | 5.41 | 5.48 | 5.34 | 5.41 | 5.41 | qfq | 8,309,503 | 45,014,830 | -1.10% |
| 2026-06-24 | 5.67 | 5.67 | 5.42 | 5.47 | 5.47 | qfq | 11,209,801 | 61,692,099 | -3.36% |
| 2026-06-23 | 5.52 | 5.68 | 5.44 | 5.66 | 5.66 | qfq | 10,716,519 | 60,316,220 | 1.98% |
| 2026-06-22 | 5.53 | 5.57 | 5.36 | 5.55 | 5.55 | qfq | 10,962,500 | 59,665,006 | 0.00% |
| 2026-06-18 | 5.62 | 5.65 | 5.51 | 5.55 | 5.55 | qfq | 9,339,500 | 52,021,335 | -1.94% |
| 2026-06-17 | 5.84 | 5.90 | 5.62 | 5.66 | 5.66 | qfq | 12,316,181 | 70,269,697 | -3.08% |
| 2026-06-16 | 5.95 | 5.96 | 5.83 | 5.84 | 5.84 | qfq | 9,889,200 | 57,983,691 | -2.34% |
| 2026-06-15 | 6.00 | 6.11 | 5.92 | 5.98 | 5.98 | qfq | 13,090,819 | 78,364,070 | 0.00% |
| 2026-06-12 | 5.96 | 6.03 | 5.86 | 5.98 | 5.98 | qfq | 12,870,300 | 76,679,712 | 2.05% |
| 2026-06-11 | 6.13 | 6.13 | 5.79 | 5.86 | 5.86 | qfq | 20,512,200 | 120,945,676 | -4.87% |
| 2026-06-10 | 6.21 | 6.29 | 6.05 | 6.16 | 6.16 | qfq | 15,920,200 | 98,440,211 | -1.12% |
| 2026-06-09 | 6.40 | 6.43 | 6.20 | 6.23 | 6.23 | qfq | 13,355,500 | 83,658,147 | -2.35% |
| 2026-06-08 | 6.51 | 6.69 | 6.27 | 6.38 | 6.38 | qfq | 17,167,158 | 111,136,148 | -3.77% |
| 2026-06-05 | 6.62 | 6.74 | 6.54 | 6.63 | 6.63 | qfq | 14,534,119 | 96,247,093 | 0.15% |
| 2026-06-04 | 6.60 | 6.69 | 6.57 | 6.62 | 6.62 | qfq | 12,574,603 | 83,236,659 | 0.00% |
| 2026-06-03 | 6.52 | 6.74 | 6.40 | 6.62 | 6.62 | qfq | 16,236,900 | 106,974,954 | 1.22% |
| 2026-06-02 | 6.68 | 6.69 | 6.50 | 6.54 | 6.54 | qfq | 12,612,403 | 82,863,760 | -2.53% |
| 2026-06-01 | 6.66 | 6.76 | 6.55 | 6.71 | 6.71 | qfq | 14,606,519 | 97,401,189 | 0.90% |
| 2026-05-29 | 6.71 | 6.75 | 6.60 | 6.65 | 6.65 | qfq | 22,331,700 | 149,169,142 | -0.75% |
| 2026-05-28 | 6.56 | 6.77 | 6.47 | 6.70 | 6.70 | qfq | 26,119,816 | 173,036,241 | 1.82% |
| 2026-05-27 | 6.55 | 6.60 | 6.48 | 6.58 | 6.58 | qfq | 14,543,300 | 94,992,606 | 0.30% |
| 2026-05-26 | 6.41 | 6.56 | 6.37 | 6.56 | 6.56 | qfq | 15,784,700 | 102,251,383 | 2.02% |
| 2026-05-25 | 6.34 | 6.43 | 6.29 | 6.43 | 6.43 | qfq | 9,330,059 | 59,355,191 | 1.42% |
| 2026-05-22 | 6.44 | 6.46 | 6.30 | 6.34 | 6.34 | qfq | 9,141,413 | 58,049,725 | -1.09% |
| 2026-05-21 | 6.47 | 6.60 | 6.40 | 6.41 | 6.41 | qfq | 13,517,130 | 87,974,928 | -0.93% |
| 2026-05-20 | 6.51 | 6.54 | 6.39 | 6.47 | 6.47 | qfq | 10,329,500 | 66,605,915 | -1.07% |
| 2026-05-19 | 6.37 | 6.55 | 6.35 | 6.54 | 6.54 | qfq | 17,497,100 | 113,173,764 | 2.67% |
| 2026-05-18 | 6.30 | 6.39 | 6.19 | 6.37 | 6.37 | qfq | 15,782,173 | 99,327,620 | 1.11% |
| 2026-05-15 | 6.39 | 6.39 | 6.22 | 6.30 | 6.30 | qfq | 16,992,000 | 107,037,093 | -0.94% |
| 2026-05-14 | 6.59 | 6.61 | 6.34 | 6.36 | 6.36 | qfq | 18,843,114 | 120,724,225 | -3.34% |
| 2026-05-13 | 6.51 | 6.61 | 6.49 | 6.58 | 6.58 | qfq | 11,477,353 | 75,180,418 | 0.46% |
| 2026-05-12 | 6.68 | 6.72 | 6.53 | 6.55 | 6.55 | qfq | 13,967,759 | 92,044,002 | -1.80% |
| 2026-05-11 | 6.76 | 6.76 | 6.58 | 6.67 | 6.67 | qfq | 20,771,360 | 138,071,733 | -1.77% |
| 2026-05-08 | 6.52 | 6.88 | 6.51 | 6.79 | 6.79 | qfq | 32,351,852 | 217,730,379 | 3.98% |
| 2026-05-07 | 6.54 | 6.63 | 6.49 | 6.53 | 6.53 | qfq | 16,738,100 | 109,437,598 | 0.00% |
| 2026-05-06 | 6.66 | 6.66 | 6.46 | 6.53 | 6.53 | qfq | 25,169,900 | 163,959,364 | -2.10% |
| 2026-04-30 | 6.77 | 6.80 | 6.65 | 6.67 | 6.67 | qfq | 17,563,472 | 117,420,193 | -1.91% |
| 2026-04-29 | 6.63 | 6.83 | 6.62 | 6.80 | 6.80 | qfq | 19,084,772 | 129,184,778 | 2.10% |
| 2026-04-28 | 6.94 | 6.94 | 6.62 | 6.66 | 6.66 | qfq | 27,568,200 | 185,697,817 | -4.99% |
| 2026-04-27 | 6.90 | 7.01 | 6.76 | 7.01 | 7.01 | qfq | 23,812,899 | 164,008,877 | 1.45% |
| 2026-04-24 | 7.05 | 7.08 | 6.88 | 6.91 | 6.91 | qfq | 28,245,252 | 195,634,763 | -2.95% |
| 2026-04-23 | 7.21 | 7.34 | 7.07 | 7.12 | 7.12 | qfq | 29,682,001 | 213,283,408 | -1.93% |
| 2026-04-22 | 7.47 | 7.47 | 7.19 | 7.26 | 7.26 | qfq | 37,838,485 | 275,337,901 | -3.33% |
| 2026-04-21 | 7.73 | 7.91 | 7.50 | 7.51 | 7.51 | qfq | 40,773,099 | 310,687,041 | -4.94% |
| 2026-04-20 | 7.68 | 7.94 | 7.49 | 7.90 | 7.90 | qfq | 51,110,009 | 394,719,885 | -0.13% |
| 2026-04-17 | 8.20 | 8.28 | 7.84 | 7.91 | 7.91 | qfq | 67,669,490 | 539,396,973 | -6.94% |
| 2026-04-16 | 8.04 | 8.66 | 7.97 | 8.50 | 8.50 | qfq | 88,029,065 | 732,740,298 | 4.55% |
| 2026-04-15 | 8.01 | 8.28 | 7.86 | 8.13 | 8.13 | qfq | 76,374,160 | 617,707,630 | 1.63% |
| 2026-04-14 | 8.01 | 8.14 | 7.81 | 8.00 | 8.00 | qfq | 62,339,299 | 497,241,712 | 2.30% |
| 2026-04-13 | 7.86 | 7.93 | 7.65 | 7.82 | 7.82 | qfq | 48,985,260 | 381,221,572 | -1.14% |
| 2026-04-10 | 7.95 | 8.32 | 7.82 | 7.91 | 7.91 | qfq | 72,198,345 | 580,458,350 | -0.13% |
| 2026-04-09 | 8.30 | 8.68 | 7.72 | 7.92 | 7.92 | qfq | 74,839,121 | 600,746,597 | -1.61% |
| 2026-04-08 | 7.50 | 8.05 | 7.40 | 8.05 | 8.05 | qfq | 43,892,477 | 344,924,818 | 9.97% |
| 2026-04-07 | 7.11 | 7.59 | 7.03 | 7.32 | 7.32 | qfq | 40,317,800 | 294,550,213 | 5.78% |
| 2026-04-03 | 7.55 | 7.55 | 6.82 | 6.92 | 6.92 | qfq | 36,691,800 | 259,369,202 | -7.61% |
| 2026-04-02 | 7.66 | 7.79 | 7.43 | 7.49 | 7.49 | qfq | 24,955,762 | 188,330,926 | -2.35% |
| 2026-04-01 | 7.76 | 7.82 | 7.46 | 7.67 | 7.67 | qfq | 34,029,105 | 259,450,781 | -0.39% |
| 2026-03-31 | 7.53 | 7.95 | 7.53 | 7.70 | 7.70 | qfq | 46,074,630 | 355,071,148 | 2.39% |
| 2026-03-30 | 7.44 | 7.58 | 7.41 | 7.52 | 7.52 | qfq | 28,506,602 | 214,267,393 | -0.13% |
| 2026-03-27 | 7.47 | 7.67 | 7.41 | 7.53 | 7.53 | qfq | 41,856,460 | 314,800,251 | 0.53% |
| 2026-03-26 | 7.36 | 7.68 | 7.29 | 7.49 | 7.49 | qfq | 61,817,340 | 462,367,036 | 1.49% |
| 2026-03-25 | 6.72 | 7.38 | 6.72 | 7.38 | 7.38 | qfq | 34,360,058 | 246,672,082 | 9.99% |
| 2026-03-24 | 6.54 | 6.71 | 6.31 | 6.71 | 6.71 | qfq | 20,726,801 | 134,913,460 | 4.52% |
| 2026-03-23 | 7.01 | 7.02 | 6.42 | 6.42 | 6.42 | qfq | 23,025,765 | 152,784,497 | -9.96% |
| 2026-03-20 | 7.17 | 7.31 | 7.11 | 7.13 | 7.13 | qfq | 10,402,100 | 74,862,377 | -0.14% |
| 2026-03-19 | 7.27 | 7.40 | 7.10 | 7.14 | 7.14 | qfq | 10,114,900 | 73,089,238 | -2.72% |
| 2026-03-18 | 7.37 | 7.42 | 7.27 | 7.34 | 7.34 | qfq | 9,900,300 | 72,556,586 | -0.54% |
| 2026-03-17 | 7.42 | 7.60 | 7.36 | 7.38 | 7.38 | qfq | 12,636,600 | 94,472,915 | -0.67% |
| 2026-03-16 | 7.29 | 7.43 | 7.24 | 7.43 | 7.43 | qfq | 12,814,707 | 94,304,729 | 2.77% |
| 2026-03-13 | 7.13 | 7.35 | 7.13 | 7.23 | 7.23 | qfq | 11,845,201 | 86,088,975 | 0.84% |
| 2026-03-12 | 7.19 | 7.24 | 7.14 | 7.17 | 7.17 | qfq | 6,606,800 | 47,451,304 | -0.14% |
| 2026-03-11 | 7.25 | 7.34 | 7.14 | 7.18 | 7.18 | qfq | 10,206,100 | 73,712,356 | -0.97% |
| 2026-03-10 | 7.10 | 7.29 | 7.10 | 7.25 | 7.25 | qfq | 11,350,097 | 81,885,205 | 2.55% |
| 2026-03-09 | 7.07 | 7.15 | 7.00 | 7.07 | 7.07 | qfq | 8,507,000 | 59,997,670 | -0.70% |
| 2026-03-06 | 6.97 | 7.15 | 6.92 | 7.12 | 7.12 | qfq | 11,074,000 | 78,418,792 | 2.89% |
| 2026-03-05 | 6.96 | 7.00 | 6.88 | 6.92 | 6.92 | qfq | 7,231,100 | 50,232,736 | 1.17% |
| 2026-03-04 | 6.82 | 6.91 | 6.75 | 6.84 | 6.84 | qfq | 7,098,500 | 48,535,912 | -0.15% |
| 2026-03-03 | 6.94 | 7.06 | 6.84 | 6.85 | 6.85 | qfq | 8,490,300 | 58,936,204 | -1.15% |
| 2026-03-02 | 7.06 | 7.15 | 6.91 | 6.93 | 6.93 | qfq | 14,180,500 | 99,137,802 | -3.35% |
| 2026-02-27 | 7.09 | 7.19 | 7.06 | 7.17 | 7.17 | qfq | 9,084,679 | 64,949,376 | 1.56% |
| 2026-02-26 | 7.14 | 7.19 | 7.05 | 7.06 | 7.06 | qfq | 8,646,079 | 61,338,231 | -0.84% |
| 2026-02-25 | 7.08 | 7.16 | 7.07 | 7.12 | 7.12 | qfq | 9,682,200 | 69,013,374 | 0.42% |
| 2026-02-24 | 7.10 | 7.21 | 7.00 | 7.09 | 7.09 | qfq | 10,402,550 | 73,496,097 | 0.00% |
| 2026-02-13 | 7.08 | 7.15 | 7.02 | 7.09 | 7.09 | qfq | 8,902,572 | 63,162,307 | 0.85% |
| 2026-02-12 | 7.25 | 7.30 | 7.03 | 7.03 | 7.03 | qfq | 13,724,172 | 97,397,765 | -3.30% |
| 2026-02-11 | 7.41 | 7.42 | 7.16 | 7.27 | 7.27 | qfq | 11,677,720 | 84,886,637 | -1.89% |
| 2026-02-10 | 7.35 | 7.41 | 7.20 | 7.41 | 7.41 | qfq | 10,447,530 | 76,526,839 | 0.95% |
| 2026-02-09 | 7.25 | 7.36 | 7.23 | 7.34 | 7.34 | qfq | 10,488,101 | 76,648,499 | 1.80% |
| 2026-02-06 | 7.36 | 7.43 | 7.16 | 7.21 | 7.21 | qfq | 13,075,300 | 94,885,839 | -2.70% |
| 2026-02-05 | 7.27 | 7.54 | 7.26 | 7.41 | 7.41 | qfq | 15,737,600 | 117,007,886 | 1.37% |
| 2026-02-04 | 7.19 | 7.33 | 7.14 | 7.31 | 7.31 | qfq | 9,459,924 | 68,784,957 | 1.67% |
| 2026-02-03 | 7.25 | 7.30 | 7.11 | 7.19 | 7.19 | qfq | 11,287,900 | 81,191,153 | 0.14% |
| 2026-02-02 | 7.23 | 7.40 | 7.17 | 7.18 | 7.18 | qfq | 14,596,700 | 106,453,325 | -2.05% |
| 2026-01-30 | 7.09 | 7.38 | 7.09 | 7.33 | 7.33 | qfq | 22,135,600 | 161,376,089 | 3.09% |
| 2026-01-29 | 7.00 | 7.15 | 6.91 | 7.11 | 7.11 | qfq | 9,825,300 | 69,363,287 | 1.14% |
| 2026-01-28 | 7.08 | 7.11 | 7.02 | 7.03 | 7.03 | qfq | 7,471,101 | 52,752,364 | -0.71% |
| 2026-01-27 | 7.20 | 7.28 | 6.98 | 7.08 | 7.08 | qfq | 11,758,902 | 83,450,042 | -2.21% |
| 2026-01-26 | 7.27 | 7.32 | 7.11 | 7.24 | 7.24 | qfq | 12,284,520 | 88,392,918 | -0.55% |
| 2026-01-23 | 7.30 | 7.33 | 7.22 | 7.28 | 7.28 | qfq | 6,899,600 | 50,212,627 | -0.27% |
| 2026-01-22 | 7.26 | 7.34 | 7.21 | 7.30 | 7.30 | qfq | 7,566,300 | 55,073,931 | 0.41% |
| 2026-01-21 | 7.30 | 7.30 | 7.18 | 7.27 | 7.27 | qfq | 9,594,400 | 69,422,507 | -0.82% |
| 2026-01-20 | 7.41 | 7.44 | 7.26 | 7.33 | 7.33 | qfq | 15,513,200 | 113,565,950 | -1.21% |
| 2026-01-19 | 7.19 | 7.43 | 7.15 | 7.42 | 7.42 | qfq | 15,884,751 | 116,986,966 | 3.20% |
| 2026-01-16 | 7.40 | 7.43 | 7.15 | 7.19 | 7.19 | qfq | 13,594,700 | 98,980,484 | -1.64% |
| 2026-01-15 | 7.35 | 7.43 | 7.23 | 7.31 | 7.31 | qfq | 15,911,023 | 116,505,428 | 0.14% |
| 2026-01-14 | 7.23 | 7.32 | 7.13 | 7.30 | 7.30 | qfq | 16,290,223 | 117,943,432 | 0.97% |
| 2026-01-13 | 7.22 | 7.35 | 7.17 | 7.23 | 7.23 | qfq | 13,254,401 | 96,149,014 | 0.70% |
| 2026-01-12 | 7.15 | 7.23 | 7.12 | 7.18 | 7.18 | qfq | 11,477,701 | 82,389,289 | 0.28% |
| 2026-01-09 | 7.13 | 7.17 | 7.06 | 7.16 | 7.16 | qfq | 10,739,091 | 76,440,392 | 0.56% |
| 2026-01-08 | 7.18 | 7.18 | 7.08 | 7.12 | 7.12 | qfq | 11,592,500 | 82,470,191 | -0.97% |
| 2026-01-07 | 7.06 | 7.35 | 6.97 | 7.19 | 7.19 | qfq | 17,292,400 | 123,423,084 | 2.28% |
| 2026-01-06 | 7.06 | 7.12 | 7.01 | 7.03 | 7.03 | qfq | 13,021,459 | 91,861,060 | 0.00% |
| 2026-01-05 | 7.24 | 7.24 | 6.99 | 7.03 | 7.03 | qfq | 18,495,000 | 130,374,146 | -2.90% |
| 2025-12-31 | 7.08 | 7.30 | 7.06 | 7.24 | 7.24 | qfq | 16,615,400 | 119,615,775 | 2.26% |
| 2025-12-30 | 7.07 | 7.17 | 6.90 | 7.08 | 7.08 | qfq | 14,360,086 | 101,372,794 | 0.14% |
| 2025-12-29 | 6.99 | 7.16 | 6.87 | 7.07 | 7.07 | qfq | 19,467,122 | 136,815,831 | 1.43% |
| 2025-12-26 | 7.03 | 7.07 | 6.95 | 6.97 | 6.97 | qfq | 9,645,100 | 67,546,719 | -0.29% |
| 2025-12-25 | 6.96 | 7.08 | 6.89 | 6.99 | 6.99 | qfq | 11,051,800 | 77,196,082 | 0.29% |
| 2025-12-24 | 6.88 | 7.15 | 6.77 | 6.97 | 6.97 | qfq | 14,568,700 | 100,989,556 | 1.31% |
| 2025-12-23 | 7.10 | 7.13 | 6.85 | 6.88 | 6.88 | qfq | 13,267,491 | 92,174,590 | -3.23% |
| 2025-12-22 | 7.11 | 7.17 | 7.00 | 7.11 | 7.11 | qfq | 12,430,400 | 88,164,862 | -0.84% |
| 2025-12-19 | 6.90 | 7.19 | 6.87 | 7.17 | 7.17 | qfq | 22,939,000 | 162,160,262 | 3.91% |
| 2025-12-18 | 6.68 | 6.99 | 6.68 | 6.90 | 6.90 | qfq | 18,251,901 | 125,735,755 | 2.37% |
| 2025-12-17 | 6.58 | 6.75 | 6.52 | 6.74 | 6.74 | qfq | 14,604,400 | 97,524,620 | 2.59% |
| 2025-12-16 | 6.55 | 6.66 | 6.53 | 6.57 | 6.57 | qfq | 7,999,700 | 52,722,700 | 0.15% |
| 2025-12-15 | 6.53 | 6.61 | 6.47 | 6.56 | 6.56 | qfq | 8,375,300 | 54,773,489 | 0.77% |
| 2025-12-12 | 6.55 | 6.63 | 6.50 | 6.51 | 6.51 | qfq | 8,298,100 | 54,467,520 | -0.61% |
| 2025-12-11 | 6.72 | 6.72 | 6.52 | 6.55 | 6.55 | qfq | 8,670,800 | 57,236,219 | -2.38% |
| 2025-12-10 | 6.73 | 6.80 | 6.66 | 6.71 | 6.71 | qfq | 7,190,200 | 48,360,316 | -0.30% |
| 2025-12-09 | 6.76 | 6.82 | 6.66 | 6.73 | 6.73 | qfq | 7,925,800 | 53,452,315 | -0.59% |
| 2025-12-08 | 6.76 | 6.81 | 6.71 | 6.77 | 6.77 | qfq | 6,037,800 | 40,797,269 | 0.45% |
| 2025-12-05 | 6.71 | 6.74 | 6.61 | 6.74 | 6.74 | qfq | 7,065,600 | 47,240,119 | 0.90% |
| 2025-12-04 | 6.89 | 6.89 | 6.68 | 6.68 | 6.68 | qfq | 8,511,000 | 57,311,432 | -3.05% |
| 2025-12-03 | 6.87 | 6.93 | 6.83 | 6.89 | 6.89 | qfq | 8,167,700 | 56,247,369 | 0.29% |
| 2025-12-02 | 6.84 | 6.91 | 6.75 | 6.87 | 6.87 | qfq | 8,481,472 | 57,990,190 | 0.73% |
| 2025-12-01 | 6.89 | 6.93 | 6.80 | 6.82 | 6.82 | qfq | 9,124,801 | 62,509,098 | 1.19% |
| 2025-11-28 | 6.67 | 6.75 | 6.60 | 6.74 | 6.74 | qfq | 6,605,501 | 44,061,430 | 0.90% |
| 2025-11-27 | 6.64 | 6.71 | 6.59 | 6.68 | 6.68 | qfq | 7,440,800 | 49,584,059 | 0.75% |
| 2025-11-26 | 6.73 | 6.81 | 6.61 | 6.63 | 6.63 | qfq | 8,108,000 | 54,390,576 | -1.78% |
| 2025-11-25 | 6.69 | 6.77 | 6.63 | 6.75 | 6.75 | qfq | 7,206,202 | 48,401,929 | 1.05% |
| 2025-11-24 | 6.57 | 6.69 | 6.50 | 6.68 | 6.68 | qfq | 11,668,300 | 77,349,202 | 2.77% |
| 2025-11-21 | 6.62 | 6.74 | 6.46 | 6.50 | 6.50 | qfq | 10,685,100 | 70,186,910 | -2.55% |
| 2025-11-20 | 6.79 | 6.80 | 6.61 | 6.67 | 6.67 | qfq | 9,258,402 | 61,870,308 | -1.91% |
| 2025-11-19 | 6.77 | 6.83 | 6.67 | 6.80 | 6.80 | qfq | 12,185,100 | 82,228,425 | 0.29% |
| 2025-11-18 | 6.88 | 6.88 | 6.73 | 6.78 | 6.78 | qfq | 10,350,590 | 70,232,491 | -1.45% |
| 2025-11-17 | 6.88 | 6.88 | 6.81 | 6.88 | 6.88 | qfq | 7,780,873 | 53,298,580 | 0.58% |
| 2025-11-14 | 6.83 | 6.93 | 6.82 | 6.84 | 6.84 | qfq | 9,911,100 | 68,029,418 | -0.15% |
| 2025-11-13 | 6.74 | 6.86 | 6.72 | 6.85 | 6.85 | qfq | 10,970,300 | 74,566,548 | 1.48% |
| 2025-11-12 | 6.76 | 6.84 | 6.72 | 6.75 | 6.75 | qfq | 11,162,001 | 75,428,840 | -0.15% |
| 2025-11-11 | 6.69 | 6.78 | 6.65 | 6.76 | 6.76 | qfq | 12,458,614 | 83,919,943 | 0.75% |
| 2025-11-10 | 6.54 | 6.75 | 6.50 | 6.71 | 6.71 | qfq | 14,082,000 | 93,917,044 | 2.44% |
| 2025-11-07 | 6.53 | 6.58 | 6.52 | 6.55 | 6.55 | qfq | 7,149,602 | 46,849,016 | 0.46% |
| 2025-11-06 | 6.61 | 6.63 | 6.49 | 6.52 | 6.52 | qfq | 10,063,800 | 65,606,492 | -1.36% |
| 2025-11-05 | 6.53 | 6.65 | 6.51 | 6.61 | 6.61 | qfq | 14,716,050 | 97,137,000 | 1.38% |
| 2025-11-04 | 6.48 | 6.53 | 6.43 | 6.52 | 6.52 | qfq | 10,002,250 | 65,054,833 | 0.62% |
| 2025-11-03 | 6.42 | 6.49 | 6.40 | 6.48 | 6.48 | qfq | 8,591,800 | 55,439,591 | 0.93% |
| 2025-10-31 | 6.32 | 6.44 | 6.31 | 6.42 | 6.42 | qfq | 10,289,432 | 65,827,463 | 1.42% |
| 2025-10-30 | 6.40 | 6.45 | 6.32 | 6.33 | 6.33 | qfq | 13,140,975 | 83,868,224 | -0.31% |
| 2025-10-29 | 6.37 | 6.39 | 6.27 | 6.35 | 6.35 | qfq | 8,954,900 | 56,676,266 | -0.31% |
| 2025-10-28 | 6.35 | 6.41 | 6.33 | 6.37 | 6.37 | qfq | 7,933,872 | 50,630,252 | 0.31% |
| 2025-10-27 | 6.41 | 6.42 | 6.34 | 6.35 | 6.35 | qfq | 9,953,500 | 63,387,182 | -0.47% |
| 2025-10-24 | 6.46 | 6.47 | 6.36 | 6.38 | 6.38 | qfq | 9,894,686 | 63,329,235 | -1.09% |
| 2025-10-23 | 6.40 | 6.47 | 6.36 | 6.45 | 6.45 | qfq | 9,378,200 | 60,170,560 | 0.78% |
| 2025-10-22 | 6.40 | 6.47 | 6.34 | 6.40 | 6.40 | qfq | 9,712,101 | 62,366,671 | 0.00% |
| 2025-10-21 | 6.31 | 6.40 | 6.28 | 6.40 | 6.40 | qfq | 10,712,301 | 68,063,895 | 1.59% |
| 2025-10-20 | 6.19 | 6.31 | 6.19 | 6.30 | 6.30 | qfq | 13,454,650 | 84,614,424 | 2.11% |
| 2025-10-17 | 6.23 | 6.31 | 6.17 | 6.17 | 6.17 | qfq | 11,485,900 | 71,739,242 | -1.28% |
| 2025-10-16 | 6.31 | 6.33 | 6.24 | 6.25 | 6.25 | qfq | 10,290,400 | 64,623,154 | -0.95% |
| 2025-10-15 | 6.22 | 6.33 | 6.21 | 6.31 | 6.31 | qfq | 12,616,331 | 79,312,185 | 1.28% |
| 2025-10-14 | 6.26 | 6.33 | 6.21 | 6.23 | 6.23 | qfq | 14,339,201 | 89,951,677 | -0.32% |
| 2025-10-13 | 6.18 | 6.27 | 6.12 | 6.25 | 6.25 | qfq | 13,358,332 | 83,005,063 | -0.48% |
| 2025-10-10 | 6.27 | 6.32 | 6.24 | 6.28 | 6.28 | qfq | 14,434,315 | 90,754,986 | 0.64% |
| 2025-10-09 | 6.43 | 6.43 | 6.21 | 6.24 | 6.24 | qfq | 23,094,000 | 144,347,461 | -3.55% |
| 2025-09-30 | 6.54 | 6.56 | 6.44 | 6.47 | 6.47 | qfq | 18,273,601 | 118,399,602 | -1.22% |
| 2025-09-29 | 6.52 | 6.57 | 6.42 | 6.55 | 6.55 | qfq | 19,619,930 | 127,670,451 | 1.24% |
| 2025-09-26 | 6.62 | 6.65 | 6.45 | 6.47 | 6.47 | qfq | 26,364,900 | 171,638,386 | -3.00% |
| 2025-09-25 | 6.80 | 6.80 | 6.59 | 6.67 | 6.67 | qfq | 36,948,615 | 246,339,443 | -1.91% |
| 2025-09-24 | 6.87 | 6.98 | 6.65 | 6.80 | 6.80 | qfq | 46,296,187 | 315,349,675 | -4.36% |
| 2025-09-23 | 7.38 | 7.41 | 6.77 | 7.11 | 7.11 | qfq | 70,342,644 | 490,524,889 | -5.45% |
| 2025-09-22 | 7.74 | 8.15 | 7.46 | 7.52 | 7.52 | qfq | 101,298,433 | 794,896,529 | -2.08% |
| 2025-09-19 | 6.98 | 7.68 | 6.73 | 7.68 | 7.68 | qfq | 62,791,510 | 456,430,486 | 10.03% |
| 2025-09-18 | 6.85 | 7.06 | 6.74 | 6.98 | 6.98 | qfq | 38,896,442 | 269,147,551 | 2.20% |
| 2025-09-17 | 7.12 | 7.18 | 6.78 | 6.83 | 6.83 | qfq | 24,039,880 | 165,400,635 | -2.43% |
| 2025-09-16 | 6.90 | 7.03 | 6.86 | 7.00 | 7.00 | qfq | 16,089,904 | 111,642,374 | 1.30% |
| 2025-09-15 | 6.87 | 6.94 | 6.83 | 6.91 | 6.91 | qfq | 10,999,881 | 75,753,720 | 0.58% |
| 2025-09-12 | 6.89 | 6.97 | 6.84 | 6.87 | 6.87 | qfq | 12,164,872 | 83,927,494 | -0.58% |
| 2025-09-11 | 6.93 | 6.94 | 6.75 | 6.91 | 6.91 | qfq | 13,333,754 | 91,016,064 | -0.14% |
| 2025-09-10 | 6.81 | 6.97 | 6.78 | 6.92 | 6.92 | qfq | 16,126,795 | 111,514,361 | 1.76% |
| 2025-09-09 | 6.86 | 6.88 | 6.77 | 6.80 | 6.80 | qfq | 9,684,999 | 65,893,641 | -0.87% |
| 2025-09-08 | 6.86 | 7.01 | 6.83 | 6.86 | 6.86 | qfq | 14,757,134 | 101,856,549 | -0.58% |
| 2025-09-05 | 6.85 | 6.90 | 6.67 | 6.90 | 6.90 | qfq | 18,280,179 | 124,523,946 | 0.88% |
| 2025-09-04 | 6.75 | 6.93 | 6.70 | 6.84 | 6.84 | qfq | 21,012,881 | 143,642,216 | 1.33% |
| 2025-09-03 | 6.94 | 6.95 | 6.71 | 6.75 | 6.75 | qfq | 16,871,771 | 115,153,120 | -1.75% |
| 2025-09-02 | 6.80 | 6.89 | 6.72 | 6.87 | 6.87 | qfq | 22,005,571 | 150,354,792 | 0.29% |
| 2025-09-01 | 6.82 | 6.95 | 6.70 | 6.85 | 6.85 | qfq | 26,460,272 | 180,916,744 | 2.39% |
| 2025-08-29 | 6.56 | 6.77 | 6.54 | 6.69 | 6.69 | qfq | 20,349,419 | 135,954,778 | 1.98% |
| 2025-08-28 | 6.55 | 6.65 | 6.37 | 6.56 | 6.56 | qfq | 13,045,090 | 85,234,808 | 0.77% |
| 2025-08-27 | 6.68 | 6.70 | 6.49 | 6.51 | 6.51 | qfq | 9,826,500 | 64,714,650 | -2.40% |
| 2025-08-26 | 6.61 | 6.72 | 6.59 | 6.67 | 6.67 | qfq | 9,555,173 | 63,773,485 | 0.91% |
| 2025-08-25 | 6.63 | 6.67 | 6.56 | 6.61 | 6.61 | qfq | 10,116,300 | 66,815,111 | 0.15% |
| 2025-08-22 | 6.61 | 6.62 | 6.54 | 6.60 | 6.60 | qfq | 9,459,902 | 62,194,438 | -0.15% |
| 2025-08-21 | 6.56 | 6.62 | 6.52 | 6.61 | 6.61 | qfq | 9,775,473 | 64,368,602 | 0.61% |
| 2025-08-20 | 6.50 | 6.58 | 6.47 | 6.57 | 6.57 | qfq | 10,988,158 | 71,815,428 | 1.23% |
| 2025-08-19 | 6.43 | 6.53 | 6.41 | 6.49 | 6.49 | qfq | 9,716,703 | 62,904,356 | 1.09% |
| 2025-08-18 | 6.34 | 6.45 | 6.34 | 6.42 | 6.42 | qfq | 8,567,100 | 54,978,724 | 1.26% |
| 2025-08-15 | 6.30 | 6.37 | 6.28 | 6.34 | 6.34 | qfq | 6,362,400 | 40,315,839 | 0.32% |
| 2025-08-14 | 6.43 | 6.47 | 6.30 | 6.32 | 6.32 | qfq | 8,057,679 | 51,532,120 | -1.56% |
| 2025-08-13 | 6.52 | 6.55 | 6.41 | 6.42 | 6.42 | qfq | 8,253,172 | 53,181,599 | -1.08% |
| 2025-08-12 | 6.54 | 6.54 | 6.47 | 6.49 | 6.49 | qfq | 3,912,300 | 25,420,206 | -0.46% |
| 2025-08-11 | 6.48 | 6.54 | 6.43 | 6.52 | 6.52 | qfq | 7,347,679 | 47,668,077 | 0.77% |
| 2025-08-08 | 6.40 | 6.47 | 6.38 | 6.47 | 6.47 | qfq | 6,354,226 | 40,863,156 | 1.09% |
| 2025-08-07 | 6.40 | 6.42 | 6.35 | 6.40 | 6.40 | qfq | 6,232,379 | 39,805,982 | 0.00% |
| 2025-08-06 | 6.50 | 6.50 | 6.39 | 6.40 | 6.40 | qfq | 7,901,300 | 50,725,294 | -1.39% |
| 2025-08-05 | 6.47 | 6.49 | 6.44 | 6.49 | 6.49 | qfq | 5,334,601 | 34,509,763 | 0.62% |
| 2025-08-04 | 6.46 | 6.49 | 6.42 | 6.45 | 6.45 | qfq | 6,525,501 | 42,143,881 | -0.15% |
| 2025-08-01 | 6.49 | 6.51 | 6.42 | 6.46 | 6.46 | qfq | 7,792,300 | 50,362,184 | -0.15% |
| 2025-07-31 | 6.63 | 6.64 | 6.45 | 6.47 | 6.47 | qfq | 8,476,006 | 55,150,031 | -1.82% |
| 2025-07-30 | 6.47 | 6.60 | 6.47 | 6.59 | 6.59 | qfq | 10,417,902 | 68,302,259 | 1.23% |
| 2025-07-29 | 6.54 | 6.60 | 6.45 | 6.51 | 6.51 | qfq | 6,505,000 | 42,304,151 | -0.15% |
| 2025-07-28 | 6.51 | 6.55 | 6.47 | 6.52 | 6.52 | qfq | 6,875,002 | 44,771,217 | 0.15% |
| 2025-07-25 | 6.52 | 6.55 | 6.48 | 6.51 | 6.51 | qfq | 8,667,400 | 56,469,088 | -0.15% |
| 2025-07-24 | 6.40 | 6.53 | 6.39 | 6.52 | 6.52 | qfq | 9,742,400 | 63,199,660 | 1.88% |
| 2025-07-23 | 6.46 | 6.48 | 6.38 | 6.40 | 6.40 | qfq | 8,708,003 | 56,002,246 | -0.93% |
| 2025-07-22 | 6.48 | 6.49 | 6.40 | 6.46 | 6.46 | qfq | 7,917,400 | 50,953,992 | 0.16% |
| 2025-07-21 | 6.38 | 6.49 | 6.37 | 6.45 | 6.45 | qfq | 9,426,601 | 60,841,675 | 0.78% |
| 2025-07-18 | 6.34 | 6.41 | 6.30 | 6.40 | 6.40 | qfq | 7,622,717 | 48,540,477 | 1.11% |
| 2025-07-17 | 6.27 | 6.36 | 6.27 | 6.33 | 6.33 | qfq | 6,204,117 | 39,234,044 | 0.96% |
| 2025-07-16 | 6.25 | 6.31 | 6.23 | 6.27 | 6.27 | qfq | 6,779,643 | 42,545,757 | 0.32% |
| 2025-07-15 | 6.35 | 6.36 | 6.21 | 6.25 | 6.25 | qfq | 9,207,501 | 57,598,159 | -1.57% |
| 2025-07-14 | 6.38 | 6.58 | 6.32 | 6.35 | 6.35 | qfq | 11,751,712 | 74,900,585 | 1.11% |
| 2025-07-11 | 6.33 | 6.35 | 6.25 | 6.28 | 6.28 | qfq | 9,380,401 | 58,970,529 | -0.63% |
| 2025-07-10 | 6.19 | 6.36 | 6.18 | 6.32 | 6.32 | qfq | 13,599,272 | 85,420,483 | 1.94% |
| 2025-07-09 | 6.20 | 6.25 | 6.19 | 6.20 | 6.20 | qfq | 6,043,967 | 37,534,033 | -0.16% |
| 2025-07-08 | 6.19 | 6.22 | 6.15 | 6.21 | 6.21 | qfq | 6,492,600 | 40,136,994 | 0.49% |
| 2025-07-07 | 6.13 | 6.20 | 6.13 | 6.18 | 6.18 | qfq | 5,144,952 | 31,776,905 | 0.49% |
| 2025-07-04 | 6.18 | 6.19 | 6.14 | 6.15 | 6.15 | qfq | 5,317,300 | 32,752,960 | -0.32% |
| 2025-07-03 | 6.17 | 6.20 | 6.15 | 6.17 | 6.17 | qfq | 5,322,701 | 32,837,244 | 0.00% |
| 2025-07-02 | 6.12 | 6.18 | 6.11 | 6.17 | 6.17 | qfq | 8,290,801 | 51,054,862 | 0.65% |
| 2025-07-01 | 6.14 | 6.17 | 6.09 | 6.13 | 6.13 | qfq | 6,741,500 | 41,309,411 | 0.00% |
| 2025-06-30 | 6.16 | 6.16 | 6.11 | 6.13 | 6.13 | qfq | 5,531,117 | 33,881,779 | 0.00% |
| 2025-06-27 | 6.13 | 6.16 | 6.10 | 6.13 | 6.13 | qfq | 8,513,900 | 52,241,212 | -0.33% |
| 2025-06-26 | 6.07 | 6.20 | 6.04 | 6.15 | 6.15 | qfq | 14,818,463 | 90,949,591 | 1.15% |
| 2025-06-25 | 6.08 | 6.10 | 6.02 | 6.08 | 6.08 | qfq | 6,279,305 | 38,021,706 | 0.33% |
| 2025-06-24 | 6.01 | 6.07 | 6.00 | 6.06 | 6.06 | qfq | 6,356,096 | 38,462,975 | 0.83% |
| 2025-06-23 | 5.91 | 6.01 | 5.90 | 6.01 | 6.01 | qfq | 3,862,061 | 23,047,577 | 1.35% |
| 2025-06-20 | 5.96 | 6.01 | 5.93 | 5.93 | 5.93 | qfq | 4,517,430 | 26,956,002 | -0.67% |
| 2025-06-19 | 6.00 | 6.05 | 5.94 | 5.97 | 5.97 | qfq | 5,726,301 | 34,242,629 | -0.67% |
| 2025-06-18 | 6.02 | 6.05 | 5.99 | 6.01 | 6.01 | qfq | 4,113,857 | 24,741,660 | -0.66% |
| 2025-06-17 | 6.04 | 6.10 | 6.01 | 6.05 | 6.05 | qfq | 4,680,661 | 28,311,028 | 0.00% |
| 2025-06-16 | 6.00 | 6.06 | 5.98 | 6.05 | 6.05 | qfq | 5,643,700 | 34,007,628 | 0.33% |
| 2025-06-13 | 6.11 | 6.12 | 6.01 | 6.03 | 6.03 | qfq | 8,907,361 | 53,851,214 | -1.79% |
| 2025-06-12 | 6.20 | 6.25 | 6.10 | 6.14 | 6.14 | qfq | 8,558,500 | 52,758,225 | -1.44% |
| 2025-06-11 | 6.16 | 6.25 | 6.16 | 6.23 | 6.23 | qfq | 12,147,600 | 75,391,635 | 1.30% |
| 2025-06-10 | 6.13 | 6.21 | 6.04 | 6.15 | 6.15 | qfq | 11,013,100 | 67,627,192 | 0.33% |
| 2025-06-09 | 6.11 | 6.16 | 6.06 | 6.13 | 6.13 | qfq | 6,558,700 | 40,041,788 | 0.49% |
| 2025-06-06 | 6.07 | 6.12 | 6.04 | 6.10 | 6.10 | qfq | 5,334,802 | 32,439,409 | 0.00% |
| 2025-06-05 | 6.14 | 6.18 | 6.06 | 6.10 | 6.10 | qfq | 8,486,325 | 51,880,533 | -0.65% |
| 2025-06-04 | 6.06 | 6.14 | 5.98 | 6.14 | 6.14 | qfq | 13,248,299 | 80,601,458 | 1.99% |
| 2025-06-03 | 5.91 | 6.04 | 5.91 | 6.02 | 6.02 | qfq | 6,831,510 | 40,999,076 | 1.18% |
| 2025-05-30 | 5.98 | 6.04 | 5.93 | 5.95 | 5.95 | qfq | 4,145,715 | 24,778,411 | -0.83% |
| 2025-05-29 | 5.95 | 6.01 | 5.91 | 6.00 | 6.00 | qfq | 5,660,400 | 33,858,490 | 0.84% |
| 2025-05-28 | 5.96 | 5.97 | 5.92 | 5.95 | 5.95 | qfq | 2,930,200 | 17,427,420 | -0.17% |
| 2025-05-27 | 5.89 | 5.98 | 5.89 | 5.96 | 5.96 | qfq | 4,042,014 | 24,063,923 | 0.68% |
| 2025-05-26 | 5.88 | 5.92 | 5.87 | 5.92 | 5.92 | qfq | 3,665,800 | 21,615,679 | 0.51% |
| 2025-05-23 | 5.95 | 5.98 | 5.89 | 5.89 | 5.89 | qfq | 5,571,910 | 33,024,010 | -0.67% |
| 2025-05-22 | 6.03 | 6.04 | 5.93 | 5.93 | 5.93 | qfq | 6,453,401 | 38,512,955 | -1.66% |
| 2025-05-21 | 6.05 | 6.07 | 6.00 | 6.03 | 6.03 | qfq | 6,015,301 | 36,211,607 | -0.50% |
| 2025-05-20 | 6.03 | 6.08 | 6.01 | 6.06 | 6.06 | qfq | 8,234,600 | 49,777,338 | 0.50% |
| 2025-05-19 | 5.93 | 6.05 | 5.89 | 6.03 | 6.03 | qfq | 9,377,300 | 56,291,360 | 0.84% |
| 2025-05-16 | 5.99 | 6.00 | 5.95 | 5.98 | 5.98 | qfq | 4,743,000 | 28,338,403 | -0.17% |
| 2025-05-15 | 6.00 | 6.04 | 5.99 | 5.99 | 5.99 | qfq | 7,116,760 | 42,784,060 | -0.33% |
| 2025-05-14 | 6.01 | 6.03 | 5.93 | 6.01 | 6.01 | qfq | 6,610,000 | 39,541,772 | -0.33% |
| 2025-05-13 | 6.03 | 6.06 | 5.99 | 6.03 | 6.03 | qfq | 6,669,000 | 40,172,407 | 0.17% |
| 2025-05-12 | 6.02 | 6.03 | 5.98 | 6.02 | 6.02 | qfq | 6,612,500 | 39,683,388 | 0.17% |
| 2025-05-09 | 6.06 | 6.08 | 6.00 | 6.01 | 6.01 | qfq | 7,514,500 | 45,283,900 | -0.99% |
| 2025-05-08 | 6.03 | 6.08 | 5.97 | 6.07 | 6.07 | qfq | 9,248,486 | 55,829,919 | 1.00% |
| 2025-05-07 | 6.03 | 6.10 | 5.99 | 6.01 | 6.01 | qfq | 10,696,600 | 64,526,819 | 0.17% |
| 2025-05-06 | 6.03 | 6.03 | 5.88 | 6.00 | 6.00 | qfq | 11,626,967 | 69,197,976 | 0.67% |
| 2025-04-30 | 6.01 | 6.03 | 5.95 | 5.96 | 5.96 | qfq | 10,494,800 | 62,696,672 | -0.83% |
| 2025-04-29 | 5.95 | 6.01 | 5.84 | 6.01 | 6.01 | qfq | 11,569,867 | 68,876,441 | 0.00% |
| 2025-04-28 | 6.26 | 6.27 | 6.00 | 6.01 | 6.01 | qfq | 21,395,000 | 129,351,381 | -3.99% |
| 2025-04-25 | 6.00 | 6.48 | 5.98 | 6.26 | 6.26 | qfq | 30,645,600 | 191,180,296 | 4.33% |
| 2025-04-24 | 6.10 | 6.14 | 5.99 | 6.00 | 6.00 | qfq | 14,422,300 | 87,193,259 | -1.80% |
| 2025-04-23 | 6.23 | 6.26 | 6.09 | 6.11 | 6.11 | qfq | 15,336,500 | 94,227,300 | -2.24% |
| 2025-04-22 | 6.29 | 6.32 | 6.06 | 6.25 | 6.25 | qfq | 21,370,167 | 132,261,705 | -0.79% |
| 2025-04-21 | 6.35 | 6.39 | 6.20 | 6.30 | 6.30 | qfq | 15,607,200 | 98,305,463 | -1.10% |
| 2025-04-18 | 6.58 | 6.69 | 6.34 | 6.37 | 6.37 | qfq | 19,281,000 | 124,323,128 | -4.07% |
| 2025-04-17 | 6.54 | 6.71 | 6.47 | 6.64 | 6.64 | qfq | 22,152,490 | 146,603,228 | 0.91% |
| 2025-04-16 | 6.54 | 6.67 | 6.45 | 6.58 | 6.58 | qfq | 22,088,200 | 144,841,649 | -0.45% |
| 2025-04-15 | 6.72 | 6.77 | 6.54 | 6.61 | 6.61 | qfq | 22,224,101 | 147,242,126 | -2.07% |
| 2025-04-14 | 6.69 | 6.91 | 6.55 | 6.75 | 6.75 | qfq | 38,727,170 | 262,424,561 | -0.44% |
| 2025-04-11 | 6.45 | 7.12 | 6.41 | 6.78 | 6.78 | qfq | 47,536,000 | 323,561,602 | 3.51% |
| 2025-04-10 | 6.33 | 6.62 | 6.33 | 6.55 | 6.55 | qfq | 24,562,750 | 159,456,449 | 2.99% |
| 2025-04-09 | 5.95 | 6.38 | 5.62 | 6.36 | 6.36 | qfq | 22,248,900 | 134,627,597 | 5.30% |
| 2025-04-08 | 5.90 | 6.11 | 5.90 | 6.04 | 6.04 | qfq | 16,135,100 | 97,051,047 | 2.72% |
| 2025-04-07 | 6.21 | 6.32 | 5.88 | 5.88 | 5.88 | qfq | 17,733,101 | 106,726,408 | -9.95% |
| 2025-04-03 | 6.41 | 6.60 | 6.39 | 6.53 | 6.53 | qfq | 11,970,988 | 77,987,505 | 1.40% |
| 2025-04-02 | 6.43 | 6.53 | 6.37 | 6.44 | 6.44 | qfq | 7,895,000 | 50,871,039 | 0.16% |
| 2025-04-01 | 6.28 | 6.51 | 6.28 | 6.43 | 6.43 | qfq | 11,544,010 | 74,243,710 | 2.23% |
| 2025-03-31 | 6.41 | 6.45 | 6.20 | 6.29 | 6.29 | qfq | 10,972,510 | 69,292,335 | -2.02% |
| 2025-03-28 | 6.49 | 6.55 | 6.42 | 6.42 | 6.42 | qfq | 9,985,000 | 64,646,761 | -1.53% |
| 2025-03-27 | 6.67 | 6.74 | 6.51 | 6.52 | 6.52 | qfq | 14,542,200 | 95,964,285 | -2.25% |
| 2025-03-26 | 6.56 | 6.69 | 6.47 | 6.67 | 6.67 | qfq | 16,524,240 | 109,377,533 | 1.37% |
| 2025-03-25 | 6.54 | 6.62 | 6.43 | 6.58 | 6.58 | qfq | 15,576,900 | 101,603,953 | -0.15% |
| 2025-03-24 | 6.53 | 6.74 | 6.49 | 6.59 | 6.59 | qfq | 25,916,401 | 171,681,393 | 1.54% |
| 2025-03-21 | 6.47 | 6.54 | 6.40 | 6.49 | 6.49 | qfq | 7,866,700 | 50,907,571 | -0.15% |
| 2025-03-20 | 6.51 | 6.63 | 6.49 | 6.50 | 6.50 | qfq | 8,059,601 | 52,732,662 | -0.15% |
| 2025-03-19 | 6.57 | 6.59 | 6.49 | 6.51 | 6.51 | qfq | 6,735,760 | 44,001,148 | -0.91% |
| 2025-03-18 | 6.61 | 6.64 | 6.50 | 6.57 | 6.57 | qfq | 7,693,500 | 50,423,489 | -0.45% |
| 2025-03-17 | 6.65 | 6.70 | 6.56 | 6.60 | 6.60 | qfq | 9,173,201 | 60,670,131 | 0.15% |
| 2025-03-14 | 6.50 | 6.61 | 6.50 | 6.59 | 6.59 | qfq | 10,061,300 | 66,095,274 | 1.07% |
| 2025-03-13 | 6.45 | 6.53 | 6.39 | 6.52 | 6.52 | qfq | 9,638,258 | 62,232,210 | 0.62% |
| 2025-03-12 | 6.56 | 6.64 | 6.46 | 6.48 | 6.48 | qfq | 11,209,119 | 73,185,103 | -1.07% |
| 2025-03-11 | 6.45 | 6.55 | 6.41 | 6.55 | 6.55 | qfq | 10,229,600 | 66,375,174 | 1.08% |
| 2025-03-10 | 6.33 | 6.49 | 6.33 | 6.48 | 6.48 | qfq | 11,226,900 | 72,148,404 | 1.89% |
| 2025-03-07 | 6.28 | 6.39 | 6.24 | 6.36 | 6.36 | qfq | 10,254,100 | 64,936,770 | 0.95% |
| 2025-03-06 | 6.29 | 6.32 | 6.24 | 6.30 | 6.30 | qfq | 7,518,100 | 47,203,881 | 0.16% |
| 2025-03-05 | 6.26 | 6.32 | 6.16 | 6.29 | 6.29 | qfq | 8,164,258 | 50,891,151 | 0.48% |
| 2025-03-04 | 6.11 | 6.26 | 6.11 | 6.26 | 6.26 | qfq | 8,158,200 | 50,654,079 | 1.62% |
| 2025-03-03 | 6.26 | 6.34 | 6.10 | 6.16 | 6.16 | qfq | 11,305,100 | 70,504,620 | -1.12% |
| 2025-02-28 | 6.17 | 6.29 | 6.16 | 6.23 | 6.23 | qfq | 15,441,600 | 96,275,603 | 0.48% |
| 2025-02-27 | 6.12 | 6.21 | 6.10 | 6.20 | 6.20 | qfq | 10,525,011 | 64,935,554 | 1.31% |
| 2025-02-26 | 6.09 | 6.15 | 6.08 | 6.12 | 6.12 | qfq | 5,422,700 | 33,107,412 | 0.66% |
| 2025-02-25 | 6.06 | 6.16 | 6.06 | 6.08 | 6.08 | qfq | 5,868,700 | 35,853,201 | -0.65% |
| 2025-02-24 | 6.08 | 6.16 | 6.03 | 6.12 | 6.12 | qfq | 7,130,901 | 43,538,282 | 0.66% |
| 2025-02-21 | 6.09 | 6.10 | 6.00 | 6.08 | 6.08 | qfq | 5,995,569 | 36,235,662 | 0.00% |
| 2025-02-20 | 6.01 | 6.12 | 5.98 | 6.08 | 6.08 | qfq | 5,866,958 | 35,622,184 | 1.33% |
| 2025-02-19 | 5.99 | 6.01 | 5.94 | 6.00 | 6.00 | qfq | 4,624,103 | 27,671,662 | 0.67% |
| 2025-02-18 | 6.12 | 6.12 | 5.94 | 5.96 | 5.96 | qfq | 8,080,167 | 48,773,891 | -2.77% |
| 2025-02-17 | 6.10 | 6.15 | 6.06 | 6.13 | 6.13 | qfq | 6,785,700 | 41,451,039 | 0.82% |
| 2025-02-14 | 6.15 | 6.15 | 6.06 | 6.08 | 6.08 | qfq | 6,292,000 | 38,320,130 | -0.65% |
| 2025-02-13 | 6.12 | 6.16 | 6.09 | 6.12 | 6.12 | qfq | 5,772,160 | 35,411,362 | -0.16% |
| 2025-02-12 | 6.16 | 6.18 | 6.07 | 6.13 | 6.13 | qfq | 6,291,800 | 38,452,822 | -0.16% |
| 2025-02-11 | 6.18 | 6.26 | 6.10 | 6.14 | 6.14 | qfq | 8,105,548 | 49,741,514 | -1.13% |
| 2025-02-10 | 5.99 | 6.21 | 5.96 | 6.21 | 6.21 | qfq | 14,270,422 | 87,294,686 | 4.19% |
| 2025-02-07 | 5.93 | 6.03 | 5.90 | 5.96 | 5.96 | qfq | 8,803,001 | 52,482,806 | 0.34% |
| 2025-02-06 | 5.89 | 5.96 | 5.83 | 5.94 | 5.94 | qfq | 5,557,400 | 32,820,300 | 1.02% |
| 2025-02-05 | 6.00 | 6.03 | 5.86 | 5.88 | 5.88 | qfq | 6,458,888 | 38,087,155 | -1.51% |
| 2025-01-27 | 5.93 | 6.05 | 5.93 | 5.97 | 5.97 | qfq | 6,906,358 | 41,399,759 | 0.67% |
| 2025-01-24 | 5.89 | 5.94 | 5.82 | 5.93 | 5.93 | qfq | 6,031,163 | 35,424,649 | 1.19% |
| 2025-01-23 | 5.86 | 5.99 | 5.82 | 5.86 | 5.86 | qfq | 9,838,801 | 58,039,096 | 1.21% |
| 2025-01-22 | 5.95 | 5.95 | 5.75 | 5.79 | 5.79 | qfq | 10,060,500 | 58,432,313 | -2.69% |
| 2025-01-21 | 6.05 | 6.15 | 5.91 | 5.95 | 5.95 | qfq | 12,363,256 | 74,074,633 | -3.09% |
| 2025-01-20 | 6.16 | 6.28 | 6.09 | 6.14 | 6.14 | qfq | 8,443,841 | 52,233,706 | 0.16% |
| 2025-01-17 | 6.10 | 6.21 | 6.06 | 6.13 | 6.13 | qfq | 8,406,215 | 51,668,846 | -0.16% |
| 2025-01-16 | 6.14 | 6.19 | 6.04 | 6.14 | 6.14 | qfq | 14,437,400 | 88,274,198 | 1.49% |
| 2025-01-15 | 5.92 | 6.12 | 5.90 | 6.05 | 6.05 | qfq | 16,599,901 | 100,337,592 | 2.02% |
| 2025-01-14 | 5.85 | 5.97 | 5.82 | 5.93 | 5.93 | qfq | 9,471,600 | 55,754,053 | 2.95% |
| 2025-01-13 | 5.68 | 5.79 | 5.61 | 5.76 | 5.76 | qfq | 5,654,915 | 32,310,301 | 0.70% |
| 2025-01-10 | 5.90 | 5.91 | 5.71 | 5.72 | 5.72 | qfq | 6,424,700 | 37,202,408 | -3.05% |
| 2025-01-09 | 5.91 | 5.96 | 5.87 | 5.90 | 5.90 | qfq | 5,216,100 | 30,828,510 | -0.67% |
| 2025-01-08 | 5.85 | 5.95 | 5.78 | 5.94 | 5.94 | qfq | 9,581,301 | 56,464,892 | 0.68% |
| 2025-01-07 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | qfq | 9,781,530 | 56,956,125 | 2.97% |
| 2025-01-06 | 5.78 | 5.81 | 5.61 | 5.73 | 5.73 | qfq | 9,806,158 | 56,071,153 | -1.38% |
| 2025-01-03 | 6.15 | 6.17 | 5.78 | 5.81 | 5.81 | qfq | 17,507,608 | 103,294,777 | -4.91% |
| 2025-01-02 | 6.09 | 6.27 | 6.06 | 6.11 | 6.11 | qfq | 15,606,100 | 96,410,855 | 1.16% |
| 2024-12-31 | 6.08 | 6.20 | 6.02 | 6.04 | 6.04 | qfq | 12,324,800 | 75,437,953 | -0.66% |
| 2024-12-30 | 6.28 | 6.29 | 6.03 | 6.08 | 6.08 | qfq | 13,476,100 | 81,996,931 | -3.34% |
| 2024-12-27 | 6.14 | 6.34 | 6.10 | 6.29 | 6.29 | qfq | 10,715,700 | 67,095,362 | 2.61% |
| 2024-12-26 | 6.05 | 6.17 | 6.05 | 6.13 | 6.13 | qfq | 9,247,800 | 56,592,558 | 1.32% |
| 2024-12-25 | 6.17 | 6.17 | 5.95 | 6.05 | 6.05 | qfq | 12,447,700 | 75,095,722 | -1.94% |
| 2024-12-24 | 6.18 | 6.24 | 6.07 | 6.17 | 6.17 | qfq | 11,145,200 | 68,376,547 | 0.16% |
| 2024-12-23 | 6.55 | 6.57 | 6.14 | 6.16 | 6.16 | qfq | 15,320,300 | 96,489,247 | -6.53% |
| 2024-12-20 | 6.66 | 6.75 | 6.55 | 6.59 | 6.59 | qfq | 8,422,500 | 55,889,663 | -1.05% |
| 2024-12-19 | 6.58 | 6.67 | 6.46 | 6.66 | 6.66 | qfq | 9,364,068 | 61,533,303 | -0.30% |
| 2024-12-18 | 6.72 | 6.78 | 6.57 | 6.68 | 6.68 | qfq | 9,997,810 | 66,865,148 | -0.74% |
| 2024-12-17 | 7.08 | 7.08 | 6.68 | 6.73 | 6.73 | qfq | 19,923,383 | 135,577,641 | -5.08% |
| 2024-12-16 | 7.14 | 7.29 | 7.06 | 7.09 | 7.09 | qfq | 23,948,999 | 171,745,223 | -0.14% |
| 2024-12-13 | 7.10 | 7.28 | 7.03 | 7.10 | 7.10 | qfq | 26,360,600 | 188,246,778 | 0.14% |
| 2024-12-12 | 6.92 | 7.22 | 6.90 | 7.09 | 7.09 | qfq | 19,199,583 | 135,463,888 | 2.46% |
| 2024-12-11 | 6.82 | 6.94 | 6.77 | 6.92 | 6.92 | qfq | 13,787,373 | 94,799,968 | 2.06% |
| 2024-12-10 | 6.84 | 6.95 | 6.74 | 6.78 | 6.78 | qfq | 15,992,364 | 109,258,746 | 1.50% |
| 2024-12-09 | 6.82 | 6.84 | 6.65 | 6.68 | 6.68 | qfq | 9,198,601 | 61,801,953 | -1.91% |
| 2024-12-06 | 6.74 | 6.86 | 6.69 | 6.81 | 6.81 | qfq | 11,343,146 | 76,973,720 | 0.59% |
| 2024-12-05 | 6.65 | 6.78 | 6.61 | 6.77 | 6.77 | qfq | 10,314,200 | 69,224,944 | 0.59% |
| 2024-12-04 | 6.68 | 6.98 | 6.67 | 6.73 | 6.73 | qfq | 15,964,500 | 108,450,729 | -0.15% |
| 2024-12-03 | 6.84 | 6.88 | 6.69 | 6.74 | 6.74 | qfq | 17,515,846 | 118,798,986 | -2.03% |
| 2024-12-02 | 6.73 | 6.99 | 6.69 | 6.88 | 6.88 | qfq | 22,033,101 | 150,721,836 | 2.08% |
| 2024-11-29 | 6.66 | 6.92 | 6.60 | 6.74 | 6.74 | qfq | 27,365,199 | 185,864,872 | 1.20% |
| 2024-11-28 | 6.47 | 6.73 | 6.43 | 6.66 | 6.66 | qfq | 23,044,200 | 153,233,017 | 2.94% |
| 2024-11-27 | 6.48 | 6.49 | 6.29 | 6.47 | 6.47 | qfq | 14,108,600 | 90,183,382 | -0.77% |
| 2024-11-26 | 6.43 | 6.54 | 6.35 | 6.52 | 6.52 | qfq | 15,814,201 | 102,243,889 | 1.40% |
| 2024-11-25 | 6.20 | 6.44 | 6.20 | 6.43 | 6.43 | qfq | 14,371,801 | 91,465,919 | 4.55% |
| 2024-11-22 | 6.31 | 6.40 | 6.15 | 6.15 | 6.15 | qfq | 10,097,501 | 63,802,721 | -2.69% |
| 2024-11-21 | 6.28 | 6.33 | 6.23 | 6.32 | 6.32 | qfq | 6,059,500 | 38,115,692 | 0.48% |
| 2024-11-20 | 6.18 | 6.29 | 6.13 | 6.29 | 6.29 | qfq | 6,737,100 | 41,984,180 | 1.78% |
| 2024-11-19 | 6.15 | 6.19 | 6.06 | 6.18 | 6.18 | qfq | 6,768,900 | 41,456,943 | 0.82% |
| 2024-11-18 | 6.29 | 6.32 | 6.09 | 6.13 | 6.13 | qfq | 9,102,200 | 56,310,104 | -1.76% |
| 2024-11-15 | 6.31 | 6.44 | 6.24 | 6.24 | 6.24 | qfq | 7,979,099 | 50,677,476 | -1.11% |
| 2024-11-14 | 6.45 | 6.50 | 6.30 | 6.31 | 6.31 | qfq | 9,239,100 | 59,060,183 | -2.47% |
| 2024-11-13 | 6.66 | 6.75 | 6.32 | 6.47 | 6.47 | qfq | 15,427,402 | 99,743,394 | -1.52% |
| 2024-11-12 | 6.55 | 6.67 | 6.51 | 6.57 | 6.57 | qfq | 12,855,051 | 84,774,928 | 0.00% |
| 2024-11-11 | 6.49 | 6.61 | 6.49 | 6.57 | 6.57 | qfq | 8,793,500 | 57,441,367 | -0.15% |
| 2024-11-08 | 6.70 | 6.75 | 6.50 | 6.58 | 6.58 | qfq | 16,326,158 | 107,280,322 | -1.20% |
| 2024-11-07 | 6.45 | 6.66 | 6.36 | 6.66 | 6.66 | qfq | 17,371,670 | 114,259,758 | 3.26% |
| 2024-11-06 | 6.42 | 6.49 | 6.35 | 6.45 | 6.45 | qfq | 13,227,185 | 85,006,061 | 0.31% |
| 2024-11-05 | 6.32 | 6.44 | 6.31 | 6.43 | 6.43 | qfq | 13,948,894 | 88,975,941 | 1.26% |
| 2024-11-04 | 6.30 | 6.36 | 6.24 | 6.35 | 6.35 | qfq | 8,167,502 | 51,541,195 | 1.28% |
| 2024-11-01 | 6.30 | 6.40 | 6.23 | 6.27 | 6.27 | qfq | 11,408,612 | 72,003,075 | -1.72% |
| 2024-10-31 | 6.30 | 6.39 | 6.23 | 6.38 | 6.38 | qfq | 11,244,533 | 71,030,457 | 0.95% |
| 2024-10-30 | 6.25 | 6.39 | 6.21 | 6.32 | 6.32 | qfq | 10,935,210 | 68,902,629 | 1.12% |
| 2024-10-29 | 6.33 | 6.43 | 6.23 | 6.25 | 6.25 | qfq | 13,561,392 | 85,799,852 | -1.11% |
| 2024-10-28 | 6.19 | 6.32 | 6.18 | 6.32 | 6.32 | qfq | 10,477,819 | 65,596,472 | 2.27% |
| 2024-10-25 | 6.18 | 6.22 | 6.16 | 6.18 | 6.18 | qfq | 7,990,780 | 49,426,616 | 0.16% |
| 2024-10-24 | 6.16 | 6.19 | 6.12 | 6.17 | 6.17 | qfq | 6,029,858 | 37,123,729 | 0.00% |
| 2024-10-23 | 6.23 | 6.25 | 6.13 | 6.17 | 6.17 | qfq | 7,966,558 | 49,267,707 | -0.32% |
| 2024-10-22 | 6.15 | 6.22 | 6.08 | 6.19 | 6.19 | qfq | 9,820,693 | 60,443,920 | 0.49% |
| 2024-10-21 | 6.03 | 6.21 | 5.99 | 6.16 | 6.16 | qfq | 16,173,386 | 98,940,839 | 2.16% |
| 2024-10-18 | 5.95 | 6.07 | 5.91 | 6.03 | 6.03 | qfq | 10,995,272 | 65,968,948 | 1.01% |
| 2024-10-17 | 5.93 | 6.04 | 5.93 | 5.97 | 5.97 | qfq | 7,009,194 | 42,044,224 | 0.34% |
| 2024-10-16 | 5.88 | 6.00 | 5.84 | 5.95 | 5.95 | qfq | 6,538,101 | 38,798,032 | 0.51% |
| 2024-10-15 | 5.98 | 6.03 | 5.92 | 5.92 | 5.92 | qfq | 7,723,251 | 46,203,941 | -1.50% |
| 2024-10-14 | 5.95 | 6.07 | 5.90 | 6.01 | 6.01 | qfq | 7,945,905 | 47,475,844 | 1.01% |
| 2024-10-11 | 6.08 | 6.11 | 5.91 | 5.95 | 5.95 | qfq | 9,807,000 | 58,956,083 | -3.41% |
| 2024-10-10 | 6.09 | 6.22 | 5.99 | 6.16 | 6.16 | qfq | 14,802,254 | 90,482,221 | 0.82% |
| 2024-10-09 | 6.57 | 6.58 | 6.11 | 6.11 | 6.11 | qfq | 21,032,280 | 131,316,616 | -10.01% |
| 2024-10-08 | 7.51 | 7.65 | 6.52 | 6.79 | 6.79 | qfq | 44,684,231 | 314,808,749 | -2.72% |
| 2024-09-30 | 6.55 | 6.98 | 6.30 | 6.98 | 6.98 | qfq | 36,988,219 | 246,282,969 | 9.40% |
| 2024-09-27 | 6.23 | 6.40 | 6.08 | 6.38 | 6.38 | qfq | 20,074,701 | 125,092,307 | 3.57% |
| 2024-09-26 | 5.88 | 6.17 | 5.84 | 6.16 | 6.16 | qfq | 11,033,002 | 66,436,107 | 4.58% |
| 2024-09-25 | 5.78 | 5.94 | 5.76 | 5.89 | 5.89 | qfq | 9,089,030 | 53,444,778 | 2.43% |
| 2024-09-24 | 5.60 | 5.75 | 5.59 | 5.75 | 5.75 | qfq | 5,991,800 | 34,052,268 | 2.86% |
| 2024-09-23 | 5.59 | 5.64 | 5.54 | 5.59 | 5.59 | qfq | 2,642,700 | 14,743,538 | -0.53% |
| 2024-09-20 | 5.62 | 5.65 | 5.58 | 5.62 | 5.62 | qfq | 2,476,300 | 13,891,872 | -0.18% |
| 2024-09-19 | 5.53 | 5.65 | 5.52 | 5.63 | 5.63 | qfq | 4,886,400 | 27,371,856 | 2.36% |
| 2024-09-18 | 5.56 | 5.56 | 5.36 | 5.50 | 5.50 | qfq | 4,093,850 | 22,208,378 | -1.08% |
| 2024-09-13 | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | qfq | 3,353,700 | 18,673,783 | -1.42% |
| 2024-09-12 | 5.66 | 5.72 | 5.64 | 5.64 | 5.64 | qfq | 2,358,900 | 13,375,037 | -0.53% |
| 2024-09-11 | 5.77 | 5.79 | 5.64 | 5.67 | 5.67 | qfq | 3,037,601 | 17,275,815 | -1.73% |
| 2024-09-10 | 5.85 | 5.85 | 5.67 | 5.77 | 5.77 | qfq | 4,923,600 | 28,277,533 | -1.03% |
| 2024-09-09 | 5.76 | 5.88 | 5.74 | 5.83 | 5.83 | qfq | 3,993,700 | 23,208,452 | 1.04% |
| 2024-09-06 | 5.78 | 5.84 | 5.74 | 5.77 | 5.77 | qfq | 3,178,372 | 18,406,509 | 0.00% |
| 2024-09-05 | 5.67 | 5.78 | 5.67 | 5.77 | 5.77 | qfq | 3,994,500 | 22,956,423 | 1.94% |
| 2024-09-04 | 5.71 | 5.78 | 5.65 | 5.66 | 5.66 | qfq | 3,192,801 | 18,229,638 | -1.05% |
| 2024-09-03 | 5.72 | 5.78 | 5.69 | 5.72 | 5.72 | qfq | 2,959,700 | 16,958,285 | 0.00% |
| 2024-09-02 | 5.77 | 5.86 | 5.71 | 5.72 | 5.72 | qfq | 4,303,637 | 24,962,868 | -1.21% |
| 2024-08-30 | 5.68 | 5.90 | 5.68 | 5.79 | 5.79 | qfq | 6,334,137 | 36,675,296 | 1.94% |
| 2024-08-29 | 5.68 | 5.72 | 5.60 | 5.68 | 5.68 | qfq | 3,021,337 | 17,111,079 | -0.18% |
| 2024-08-28 | 5.64 | 5.77 | 5.62 | 5.69 | 5.69 | qfq | 3,259,900 | 18,594,399 | 1.07% |
| 2024-08-27 | 5.66 | 5.70 | 5.62 | 5.63 | 5.63 | qfq | 2,068,600 | 11,692,481 | -0.53% |
| 2024-08-26 | 5.59 | 5.67 | 5.55 | 5.66 | 5.66 | qfq | 2,778,901 | 15,610,472 | 0.53% |
| 2024-08-23 | 5.66 | 5.70 | 5.52 | 5.63 | 5.63 | qfq | 3,840,037 | 21,486,024 | -1.23% |
| 2024-08-22 | 5.84 | 5.87 | 5.70 | 5.70 | 5.70 | qfq | 3,268,100 | 18,845,561 | -2.73% |
| 2024-08-21 | 5.85 | 5.90 | 5.85 | 5.86 | 5.86 | qfq | 1,451,300 | 8,520,779 | -0.17% |
| 2024-08-20 | 5.96 | 5.96 | 5.86 | 5.87 | 5.87 | qfq | 2,423,600 | 14,279,051 | -1.68% |
| 2024-08-19 | 5.93 | 5.98 | 5.89 | 5.97 | 5.97 | qfq | 2,417,000 | 14,374,704 | 0.67% |
| 2024-08-16 | 5.92 | 5.96 | 5.91 | 5.93 | 5.93 | qfq | 2,485,500 | 14,740,354 | 0.00% |
| 2024-08-15 | 5.88 | 5.95 | 5.83 | 5.93 | 5.93 | qfq | 3,570,700 | 21,070,797 | 0.68% |
| 2024-08-14 | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | qfq | 2,697,100 | 15,897,979 | -0.34% |
| 2024-08-13 | 5.96 | 5.99 | 5.86 | 5.91 | 5.91 | qfq | 3,205,901 | 18,871,048 | -0.67% |
| 2024-08-12 | 6.12 | 6.13 | 5.95 | 5.95 | 5.95 | qfq | 5,479,700 | 32,936,689 | -3.09% |
| 2024-08-09 | 6.19 | 6.28 | 6.14 | 6.14 | 6.14 | qfq | 4,644,600 | 28,745,605 | -0.81% |
| 2024-08-08 | 6.18 | 6.29 | 6.16 | 6.19 | 6.19 | qfq | 5,664,100 | 35,202,256 | -0.16% |
| 2024-08-07 | 6.25 | 6.26 | 6.15 | 6.20 | 6.20 | qfq | 4,542,001 | 28,106,402 | -0.80% |
| 2024-08-06 | 6.07 | 6.25 | 6.06 | 6.25 | 6.25 | qfq | 9,068,314 | 56,046,964 | 2.63% |
| 2024-08-05 | 6.11 | 6.22 | 6.08 | 6.09 | 6.09 | qfq | 8,171,934 | 50,238,574 | 0.33% |
| 2024-08-02 | 6.05 | 6.14 | 6.03 | 6.07 | 6.07 | qfq | 3,771,200 | 22,965,167 | -0.33% |
| 2024-08-01 | 6.06 | 6.15 | 5.99 | 6.09 | 6.09 | qfq | 6,196,300 | 37,541,224 | 0.16% |
| 2024-07-31 | 5.86 | 6.10 | 5.85 | 6.08 | 6.08 | qfq | 6,042,500 | 36,411,795 | 3.93% |
| 2024-07-30 | 5.82 | 5.88 | 5.81 | 5.85 | 5.85 | qfq | 1,906,600 | 11,127,363 | 0.17% |
| 2024-07-29 | 5.87 | 5.89 | 5.80 | 5.84 | 5.84 | qfq | 1,569,401 | 9,176,679 | -0.51% |
| 2024-07-26 | 5.79 | 5.88 | 5.79 | 5.87 | 5.87 | qfq | 2,221,170 | 12,989,120 | 1.56% |
| 2024-07-25 | 5.75 | 5.84 | 5.68 | 5.78 | 5.78 | qfq | 2,310,330 | 13,357,240 | 0.17% |
| 2024-07-24 | 5.94 | 5.96 | 5.77 | 5.77 | 5.77 | qfq | 3,978,430 | 23,177,037 | -2.86% |
| 2024-07-23 | 5.99 | 6.04 | 5.93 | 5.94 | 5.94 | qfq | 2,401,504 | 14,388,040 | -1.16% |
| 2024-07-22 | 6.02 | 6.05 | 5.92 | 6.01 | 6.01 | qfq | 2,258,100 | 13,504,920 | -0.17% |
| 2024-07-19 | 6.02 | 6.10 | 5.98 | 6.02 | 6.02 | qfq | 2,052,613 | 12,381,274 | -0.99% |
| 2024-07-18 | 6.03 | 6.08 | 5.90 | 6.08 | 6.08 | qfq | 3,755,804 | 22,387,457 | 0.66% |
| 2024-07-17 | 6.03 | 6.09 | 6.01 | 6.04 | 6.04 | qfq | 2,413,000 | 14,598,305 | 0.00% |
| 2024-07-16 | 6.01 | 6.06 | 6.00 | 6.04 | 6.04 | qfq | 1,977,700 | 11,911,786 | -0.17% |
| 2024-07-15 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | qfq | 3,228,400 | 19,570,619 | -1.63% |
| 2024-07-12 | 6.16 | 6.27 | 6.12 | 6.15 | 6.15 | qfq | 5,506,400 | 34,144,328 | -0.32% |
| 2024-07-11 | 6.04 | 6.20 | 6.01 | 6.17 | 6.17 | qfq | 7,301,401 | 44,684,310 | 1.98% |
| 2024-07-10 | 6.13 | 6.14 | 6.04 | 6.05 | 6.05 | qfq | 2,536,890 | 15,423,724 | -1.47% |
| 2024-07-09 | 6.07 | 6.16 | 5.98 | 6.14 | 6.14 | qfq | 3,914,900 | 23,865,597 | 1.15% |
| 2024-07-08 | 6.11 | 6.20 | 5.98 | 6.07 | 6.07 | qfq | 2,888,800 | 17,623,909 | -0.82% |
| 2024-07-05 | 6.05 | 6.12 | 5.94 | 6.12 | 6.12 | qfq | 2,462,900 | 14,962,986 | 1.16% |
| 2024-07-04 | 6.18 | 6.20 | 6.01 | 6.05 | 6.05 | qfq | 4,271,600 | 25,988,274 | -2.58% |
| 2024-07-03 | 6.20 | 6.25 | 6.16 | 6.21 | 6.21 | qfq | 3,696,800 | 22,973,403 | 0.49% |
| 2024-07-02 | 6.11 | 6.19 | 6.09 | 6.18 | 6.18 | qfq | 3,980,100 | 24,550,240 | 0.98% |
| 2024-07-01 | 6.03 | 6.15 | 5.99 | 6.12 | 6.12 | qfq | 4,054,900 | 24,674,618 | 2.00% |
| 2024-06-28 | 5.95 | 6.02 | 5.93 | 6.00 | 6.00 | qfq | 2,196,700 | 13,162,968 | 0.84% |
| 2024-06-27 | 5.97 | 6.06 | 5.95 | 5.95 | 5.95 | qfq | 2,911,000 | 17,485,358 | -0.83% |
| 2024-06-26 | 5.92 | 6.00 | 5.88 | 6.00 | 6.00 | qfq | 2,987,569 | 17,739,521 | 0.67% |
| 2024-06-25 | 5.80 | 5.99 | 5.78 | 5.96 | 5.96 | qfq | 4,026,869 | 23,844,010 | 2.58% |
| 2024-06-24 | 6.04 | 6.04 | 5.80 | 5.81 | 5.81 | qfq | 3,952,700 | 23,161,583 | -3.33% |
| 2024-06-21 | 6.00 | 6.04 | 5.93 | 6.01 | 6.01 | qfq | 2,457,200 | 14,748,415 | 0.00% |
| 2024-06-20 | 6.17 | 6.18 | 5.99 | 6.01 | 6.01 | qfq | 4,312,300 | 26,119,226 | -2.91% |
| 2024-06-19 | 6.27 | 6.28 | 6.18 | 6.19 | 6.19 | qfq | 2,829,900 | 17,572,533 | -1.43% |
| 2024-06-18 | 6.23 | 6.31 | 6.19 | 6.28 | 6.28 | qfq | 5,378,800 | 33,750,492 | 1.29% |
| 2024-06-17 | 6.06 | 6.21 | 6.06 | 6.20 | 6.20 | qfq | 4,070,600 | 25,042,827 | 1.64% |
| 2024-06-14 | 6.02 | 6.11 | 5.99 | 6.10 | 6.10 | qfq | 4,142,210 | 25,137,792 | 1.50% |
| 2024-06-13 | 6.07 | 6.11 | 6.00 | 6.01 | 6.01 | qfq | 2,979,929 | 17,968,927 | -0.83% |
| 2024-06-12 | 5.97 | 6.08 | 5.96 | 6.06 | 6.06 | qfq | 2,871,007 | 17,339,799 | 1.17% |
| 2024-06-11 | 6.08 | 6.08 | 5.91 | 5.99 | 5.99 | qfq | 3,089,601 | 18,471,139 | -1.48% |
| 2024-06-07 | 5.92 | 6.10 | 5.92 | 6.08 | 6.08 | qfq | 5,165,037 | 31,092,232 | 2.70% |
| 2024-06-06 | 6.12 | 6.19 | 5.78 | 5.92 | 5.92 | qfq | 10,401,381 | 61,442,779 | -3.27% |
| 2024-06-05 | 6.25 | 6.26 | 6.12 | 6.12 | 6.12 | qfq | 4,239,000 | 26,265,268 | -2.55% |
| 2024-06-04 | 6.29 | 6.31 | 6.15 | 6.28 | 6.28 | qfq | 3,828,900 | 23,915,179 | -0.16% |
| 2024-06-03 | 6.55 | 6.55 | 6.22 | 6.29 | 6.29 | qfq | 8,062,533 | 51,102,684 | -3.97% |
| 2024-05-31 | 6.55 | 6.58 | 6.54 | 6.55 | 6.55 | qfq | 2,022,300 | 13,254,925 | -0.15% |
| 2024-05-30 | 6.60 | 6.61 | 6.53 | 6.56 | 6.56 | qfq | 3,170,900 | 20,803,809 | -1.35% |
| 2024-05-29 | 6.60 | 6.67 | 6.56 | 6.65 | 6.65 | qfq | 4,525,500 | 30,008,917 | 0.76% |
| 2024-05-28 | 6.59 | 6.67 | 6.54 | 6.60 | 6.60 | qfq | 3,112,900 | 20,557,006 | 0.15% |
| 2024-05-27 | 6.61 | 6.63 | 6.52 | 6.59 | 6.59 | qfq | 2,549,399 | 16,747,297 | 0.46% |
| 2024-05-24 | 6.58 | 6.63 | 6.55 | 6.56 | 6.56 | qfq | 2,936,200 | 19,317,455 | -0.30% |
| 2024-05-23 | 6.64 | 6.68 | 6.55 | 6.58 | 6.58 | qfq | 6,388,400 | 42,217,325 | -2.23% |
| 2024-05-22 | 6.82 | 6.82 | 6.67 | 6.73 | 6.73 | qfq | 8,544,060 | 57,327,489 | -1.46% |
| 2024-05-21 | 6.80 | 6.98 | 6.75 | 6.83 | 6.83 | qfq | 11,090,960 | 75,997,981 | -1.16% |
| 2024-05-20 | 6.98 | 7.02 | 6.77 | 6.91 | 6.91 | qfq | 18,073,461 | 124,432,208 | 2.07% |
| 2024-05-17 | 6.77 | 6.80 | 6.67 | 6.77 | 6.77 | qfq | 5,265,700 | 35,424,982 | 0.30% |
| 2024-05-16 | 6.65 | 6.81 | 6.65 | 6.75 | 6.75 | qfq | 6,690,200 | 45,197,504 | 1.50% |
| 2024-05-15 | 6.69 | 6.74 | 6.62 | 6.65 | 6.65 | qfq | 5,532,600 | 36,898,429 | -1.04% |
| 2024-05-14 | 6.73 | 6.78 | 6.71 | 6.72 | 6.72 | qfq | 6,753,100 | 45,465,213 | -0.30% |
| 2024-05-13 | 6.83 | 6.84 | 6.67 | 6.74 | 6.74 | qfq | 8,760,200 | 59,036,450 | -2.60% |
| 2024-05-10 | 6.89 | 7.03 | 6.83 | 6.92 | 6.92 | qfq | 13,898,600 | 96,619,456 | 1.02% |
| 2024-05-09 | 6.75 | 6.96 | 6.73 | 6.85 | 6.85 | qfq | 10,853,301 | 74,615,469 | 1.33% |
| 2024-05-08 | 6.75 | 6.80 | 6.59 | 6.76 | 6.76 | qfq | 9,310,600 | 62,038,720 | 0.00% |
| 2024-05-07 | 6.70 | 6.79 | 6.67 | 6.76 | 6.76 | qfq | 8,646,800 | 58,342,427 | 0.75% |
| 2024-05-06 | 6.84 | 6.85 | 6.65 | 6.71 | 6.71 | qfq | 11,122,757 | 74,410,287 | -1.76% |
| 2024-04-30 | 7.00 | 7.00 | 6.75 | 6.83 | 6.83 | qfq | 14,509,000 | 99,159,288 | -3.67% |
| 2024-04-29 | 7.03 | 7.12 | 6.80 | 7.09 | 7.09 | qfq | 16,399,914 | 115,103,022 | 0.71% |
| 2024-04-26 | 7.06 | 7.11 | 6.95 | 7.04 | 7.04 | qfq | 13,946,014 | 98,134,657 | 0.43% |
| 2024-04-25 | 6.95 | 7.12 | 6.90 | 7.01 | 7.01 | qfq | 13,403,225 | 94,099,693 | 0.57% |
| 2024-04-24 | 6.79 | 7.07 | 6.77 | 6.97 | 6.97 | qfq | 12,240,314 | 85,291,215 | 1.60% |
| 2024-04-23 | 6.96 | 7.05 | 6.82 | 6.86 | 6.86 | qfq | 13,758,307 | 95,294,651 | -2.70% |
| 2024-04-22 | 6.72 | 7.07 | 6.37 | 7.05 | 7.05 | qfq | 20,865,730 | 141,412,203 | 4.91% |
| 2024-04-19 | 6.85 | 6.94 | 6.64 | 6.72 | 6.72 | qfq | 15,058,441 | 101,590,528 | -3.17% |
| 2024-04-18 | 6.86 | 7.20 | 6.75 | 6.94 | 6.94 | qfq | 18,632,341 | 130,051,416 | 1.02% |
| 2024-04-17 | 6.73 | 6.99 | 6.70 | 6.87 | 6.87 | qfq | 17,210,860 | 118,321,057 | 2.08% |
| 2024-04-16 | 7.14 | 7.28 | 6.73 | 6.73 | 6.73 | qfq | 22,418,007 | 153,775,611 | -10.03% |
| 2024-04-15 | 7.82 | 7.96 | 7.24 | 7.48 | 7.48 | qfq | 29,602,008 | 225,105,833 | -6.50% |
| 2024-04-12 | 7.60 | 8.36 | 7.52 | 8.00 | 8.00 | qfq | 37,204,740 | 292,824,148 | 3.90% |
| 2024-04-11 | 7.38 | 7.70 | 7.29 | 7.70 | 7.70 | qfq | 24,220,154 | 182,574,957 | 2.94% |
| 2024-04-10 | 7.37 | 7.55 | 7.31 | 7.48 | 7.48 | qfq | 17,926,664 | 133,449,115 | 0.40% |
| 2024-04-09 | 7.10 | 7.57 | 7.06 | 7.45 | 7.45 | qfq | 21,660,624 | 159,539,963 | 3.91% |
| 2024-04-08 | 7.40 | 7.40 | 7.15 | 7.17 | 7.17 | qfq | 13,449,682 | 98,039,828 | -2.05% |
| 2024-04-03 | 7.22 | 7.35 | 7.22 | 7.32 | 7.32 | qfq | 8,949,757 | 65,251,833 | 0.27% |
| 2024-04-02 | 7.25 | 7.42 | 7.22 | 7.30 | 7.30 | qfq | 12,957,659 | 94,652,624 | 0.69% |
| 2024-04-01 | 7.21 | 7.26 | 7.10 | 7.25 | 7.25 | qfq | 10,744,927 | 77,114,798 | 0.97% |
| 2024-03-29 | 7.01 | 7.18 | 6.98 | 7.18 | 7.18 | qfq | 8,842,734 | 62,635,555 | 2.87% |
| 2024-03-28 | 6.85 | 7.02 | 6.83 | 6.98 | 6.98 | qfq | 8,126,399 | 56,580,988 | 1.16% |
| 2024-03-27 | 7.04 | 7.15 | 6.90 | 6.90 | 6.90 | qfq | 6,737,701 | 47,438,787 | -2.13% |
| 2024-03-26 | 7.00 | 7.12 | 6.94 | 7.05 | 7.05 | qfq | 7,343,600 | 51,571,621 | 0.00% |
| 2024-03-25 | 7.19 | 7.26 | 7.04 | 7.05 | 7.05 | qfq | 7,368,031 | 52,696,613 | -2.89% |
| 2024-03-22 | 7.30 | 7.34 | 7.14 | 7.26 | 7.26 | qfq | 10,277,660 | 74,560,189 | -0.68% |
| 2024-03-21 | 7.13 | 7.35 | 7.12 | 7.31 | 7.31 | qfq | 11,821,900 | 85,591,185 | 2.81% |
| 2024-03-20 | 7.06 | 7.14 | 7.05 | 7.11 | 7.11 | qfq | 6,553,167 | 46,576,365 | 0.57% |
| 2024-03-19 | 7.08 | 7.12 | 7.00 | 7.07 | 7.07 | qfq | 8,044,047 | 56,810,352 | 0.14% |
| 2024-03-18 | 6.87 | 7.06 | 6.85 | 7.06 | 7.06 | qfq | 9,996,859 | 69,793,902 | 2.92% |
| 2024-03-15 | 6.76 | 6.95 | 6.76 | 6.86 | 6.86 | qfq | 7,944,896 | 54,529,064 | 0.44% |
| 2024-03-14 | 6.75 | 6.93 | 6.73 | 6.83 | 6.83 | qfq | 12,887,149 | 88,154,533 | 1.34% |
| 2024-03-13 | 6.75 | 6.81 | 6.70 | 6.74 | 6.74 | qfq | 8,026,300 | 54,167,040 | -0.74% |
| 2024-03-12 | 6.67 | 6.82 | 6.64 | 6.79 | 6.79 | qfq | 11,676,730 | 78,665,617 | 1.65% |
| 2024-03-11 | 6.60 | 6.69 | 6.55 | 6.68 | 6.68 | qfq | 8,321,699 | 55,154,445 | 1.06% |
| 2024-03-08 | 6.64 | 6.65 | 6.51 | 6.61 | 6.61 | qfq | 10,264,424 | 67,363,834 | -1.78% |
| 2024-03-07 | 6.48 | 6.79 | 6.46 | 6.73 | 6.73 | qfq | 18,285,800 | 121,311,812 | 3.70% |
| 2024-03-06 | 6.41 | 6.49 | 6.32 | 6.49 | 6.49 | qfq | 8,655,100 | 55,560,992 | 0.93% |
| 2024-03-05 | 6.40 | 6.52 | 6.32 | 6.43 | 6.43 | qfq | 8,405,101 | 54,191,129 | 0.47% |
| 2024-03-04 | 6.43 | 6.46 | 6.30 | 6.40 | 6.40 | qfq | 5,649,515 | 36,006,149 | -0.31% |
| 2024-03-01 | 6.45 | 6.49 | 6.34 | 6.42 | 6.42 | qfq | 7,113,855 | 45,467,064 | 0.16% |
| 2024-02-29 | 6.28 | 6.42 | 6.20 | 6.41 | 6.41 | qfq | 7,287,100 | 46,308,688 | 1.58% |
| 2024-02-28 | 6.59 | 6.71 | 6.30 | 6.31 | 6.31 | qfq | 12,123,761 | 79,509,769 | -4.25% |
| 2024-02-27 | 6.47 | 6.59 | 6.40 | 6.59 | 6.59 | qfq | 8,362,490 | 54,804,936 | 1.07% |
| 2024-02-26 | 6.47 | 6.68 | 6.39 | 6.52 | 6.52 | qfq | 9,871,631 | 64,443,768 | -0.31% |
| 2024-02-23 | 6.49 | 6.55 | 6.36 | 6.54 | 6.54 | qfq | 9,940,530 | 64,268,429 | 0.00% |
| 2024-02-22 | 6.26 | 6.83 | 6.20 | 6.54 | 6.54 | qfq | 14,627,046 | 95,726,095 | 4.31% |
| 2024-02-21 | 6.16 | 6.33 | 6.10 | 6.27 | 6.27 | qfq | 9,622,451 | 60,256,518 | 1.13% |
| 2024-02-20 | 6.20 | 6.22 | 6.10 | 6.20 | 6.20 | qfq | 6,373,800 | 39,242,230 | -0.80% |
| 2024-02-19 | 6.35 | 6.38 | 6.12 | 6.25 | 6.25 | qfq | 9,245,028 | 57,721,671 | 1.30% |
| 2024-02-08 | 5.80 | 6.20 | 5.75 | 6.17 | 6.17 | qfq | 10,998,995 | 66,110,355 | 7.87% |
| 2024-02-07 | 5.81 | 5.97 | 5.67 | 5.72 | 5.72 | qfq | 9,243,183 | 53,762,281 | -1.72% |
| 2024-02-06 | 5.50 | 5.98 | 5.18 | 5.82 | 5.82 | qfq | 10,226,785 | 57,213,083 | 3.93% |
| 2024-02-05 | 6.14 | 6.15 | 5.55 | 5.60 | 5.60 | qfq | 11,800,985 | 67,481,984 | -8.79% |
| 2024-02-02 | 6.05 | 6.32 | 5.86 | 6.14 | 6.14 | qfq | 10,738,968 | 65,588,764 | 1.82% |
| 2024-02-01 | 6.18 | 6.18 | 5.90 | 6.03 | 6.03 | qfq | 7,797,900 | 46,960,734 | -2.43% |
| 2024-01-31 | 6.54 | 6.54 | 6.17 | 6.18 | 6.18 | qfq | 11,034,400 | 69,602,509 | -6.08% |
| 2024-01-30 | 6.76 | 6.83 | 6.55 | 6.58 | 6.58 | qfq | 9,724,727 | 64,954,366 | -2.66% |
| 2024-01-29 | 7.06 | 7.11 | 6.75 | 6.76 | 6.76 | qfq | 8,947,400 | 61,389,363 | -4.11% |
| 2024-01-26 | 6.97 | 7.23 | 6.91 | 7.05 | 7.05 | qfq | 12,321,300 | 87,631,491 | 1.00% |
| 2024-01-25 | 6.71 | 7.00 | 6.62 | 6.98 | 6.98 | qfq | 12,898,500 | 88,561,551 | 3.41% |
| 2024-01-24 | 6.66 | 6.79 | 6.48 | 6.75 | 6.75 | qfq | 11,564,300 | 77,171,155 | 1.35% |
| 2024-01-23 | 6.79 | 6.80 | 6.48 | 6.66 | 6.66 | qfq | 15,744,900 | 103,844,217 | -2.20% |
| 2024-01-22 | 7.30 | 7.33 | 6.74 | 6.81 | 6.81 | qfq | 20,163,593 | 141,924,001 | -7.22% |
| 2024-01-19 | 6.89 | 7.59 | 6.81 | 7.34 | 7.34 | qfq | 27,727,843 | 200,455,257 | 5.92% |
| 2024-01-18 | 7.14 | 7.14 | 6.72 | 6.93 | 6.93 | qfq | 19,817,300 | 136,066,761 | -4.02% |
| 2024-01-17 | 7.61 | 7.66 | 7.18 | 7.22 | 7.22 | qfq | 22,784,600 | 167,955,962 | -5.25% |
| 2024-01-16 | 7.59 | 7.79 | 7.56 | 7.62 | 7.62 | qfq | 28,487,211 | 218,692,476 | 0.26% |
| 2024-01-15 | 7.25 | 7.78 | 7.17 | 7.60 | 7.60 | qfq | 29,065,927 | 220,840,760 | 3.97% |
| 2024-01-12 | 7.63 | 7.68 | 7.31 | 7.31 | 7.31 | qfq | 26,471,900 | 197,128,400 | -4.82% |
| 2024-01-11 | 7.63 | 8.00 | 7.57 | 7.68 | 7.68 | qfq | 27,809,923 | 216,147,245 | 0.39% |
| 2024-01-10 | 7.83 | 7.89 | 7.50 | 7.65 | 7.65 | qfq | 34,790,819 | 266,117,233 | -4.73% |
| 2024-01-09 | 7.95 | 8.16 | 7.79 | 8.03 | 8.03 | qfq | 48,125,277 | 384,294,725 | 1.90% |
| 2024-01-08 | 7.71 | 8.28 | 7.61 | 7.88 | 7.88 | qfq | 56,543,750 | 450,860,745 | 4.65% |
| 2024-01-05 | 7.58 | 7.72 | 7.39 | 7.53 | 7.53 | qfq | 16,595,100 | 125,396,776 | -0.79% |
| 2024-01-04 | 7.46 | 7.65 | 7.46 | 7.59 | 7.59 | qfq | 17,510,259 | 132,157,255 | 0.93% |
| 2024-01-03 | 7.30 | 7.54 | 7.30 | 7.52 | 7.52 | qfq | 23,159,399 | 172,583,117 | 2.17% |
| 2024-01-02 | 7.45 | 7.52 | 7.22 | 7.36 | 7.36 | qfq | 25,983,799 | 191,103,460 | -2.65% |
| 2023-12-29 | 7.53 | 7.72 | 7.42 | 7.56 | 7.56 | qfq | 27,753,800 | 209,184,798 | -2.07% |
| 2023-12-28 | 7.66 | 8.00 | 7.42 | 7.72 | 7.72 | qfq | 27,946,699 | 215,238,220 | -1.03% |
| 2023-12-27 | 7.82 | 8.04 | 7.63 | 7.80 | 7.80 | qfq | 28,629,200 | 222,955,311 | -1.89% |
| 2023-12-26 | 7.70 | 8.17 | 7.68 | 7.95 | 7.95 | qfq | 38,672,660 | 305,397,634 | 2.98% |
| 2023-12-25 | 7.57 | 7.89 | 7.31 | 7.72 | 7.72 | qfq | 30,677,600 | 233,696,440 | 0.65% |
| 2023-12-22 | 7.75 | 8.27 | 7.50 | 7.67 | 7.67 | qfq | 39,608,543 | 312,296,096 | -1.41% |
| 2023-12-21 | 7.60 | 7.86 | 7.44 | 7.78 | 7.78 | qfq | 39,471,443 | 301,204,630 | 4.85% |
| 2023-12-20 | 7.70 | 7.70 | 7.38 | 7.42 | 7.42 | qfq | 32,975,723 | 246,740,526 | -4.26% |
| 2023-12-19 | 7.26 | 7.99 | 7.26 | 7.75 | 7.75 | qfq | 46,286,027 | 358,617,728 | 6.75% |
| 2023-12-18 | 7.43 | 7.48 | 7.24 | 7.26 | 7.26 | qfq | 11,180,700 | 81,827,457 | -2.94% |
| 2023-12-15 | 7.53 | 7.62 | 7.37 | 7.48 | 7.48 | qfq | 15,073,190 | 112,762,252 | -1.32% |
| 2023-12-14 | 7.43 | 7.74 | 7.42 | 7.58 | 7.58 | qfq | 15,952,081 | 120,987,089 | 2.02% |
| 2023-12-13 | 7.42 | 7.52 | 7.32 | 7.43 | 7.43 | qfq | 6,779,000 | 50,530,433 | 0.54% |
| 2023-12-12 | 7.27 | 7.43 | 7.27 | 7.39 | 7.39 | qfq | 5,705,200 | 42,043,454 | 2.07% |
| 2023-12-11 | 7.16 | 7.27 | 7.13 | 7.24 | 7.24 | qfq | 6,697,981 | 48,367,981 | 0.42% |
| 2023-12-08 | 7.31 | 7.33 | 7.18 | 7.21 | 7.21 | qfq | 8,098,500 | 58,633,031 | -1.64% |
| 2023-12-07 | 7.38 | 7.44 | 7.29 | 7.33 | 7.33 | qfq | 5,318,200 | 39,089,194 | -0.81% |
| 2023-12-06 | 7.23 | 7.41 | 7.19 | 7.39 | 7.39 | qfq | 7,957,900 | 58,271,989 | 0.27% |
| 2023-12-05 | 7.44 | 7.48 | 7.36 | 7.37 | 7.37 | qfq | 6,313,400 | 46,898,715 | -0.94% |
| 2023-12-04 | 7.39 | 7.46 | 7.32 | 7.44 | 7.44 | qfq | 6,792,100 | 50,451,260 | 0.95% |
| 2023-12-01 | 7.39 | 7.47 | 7.34 | 7.37 | 7.37 | qfq | 6,325,600 | 46,796,773 | -0.14% |
| 2023-11-30 | 7.29 | 7.43 | 7.25 | 7.38 | 7.38 | qfq | 5,910,080 | 43,433,736 | 1.10% |
| 2023-11-29 | 7.31 | 7.36 | 7.29 | 7.30 | 7.30 | qfq | 3,485,600 | 25,502,616 | -0.68% |
| 2023-11-28 | 7.29 | 7.35 | 7.22 | 7.35 | 7.35 | qfq | 4,229,100 | 30,959,271 | 0.68% |
| 2023-11-27 | 7.43 | 7.48 | 7.25 | 7.30 | 7.30 | qfq | 6,472,538 | 47,484,806 | -0.95% |
| 2023-11-24 | 7.33 | 7.43 | 7.32 | 7.37 | 7.37 | qfq | 6,755,457 | 49,841,484 | 0.55% |
| 2023-11-23 | 7.30 | 7.35 | 7.22 | 7.33 | 7.33 | qfq | 5,349,600 | 39,024,979 | 0.14% |
| 2023-11-22 | 7.27 | 7.40 | 7.23 | 7.32 | 7.32 | qfq | 6,225,400 | 45,710,395 | 0.27% |
| 2023-11-21 | 7.27 | 7.35 | 7.25 | 7.30 | 7.30 | qfq | 6,395,100 | 46,711,564 | 0.41% |
| 2023-11-20 | 7.13 | 7.31 | 7.10 | 7.27 | 7.27 | qfq | 9,043,500 | 65,341,197 | 2.83% |
| 2023-11-17 | 7.06 | 7.08 | 7.00 | 7.07 | 7.07 | qfq | 3,210,502 | 22,630,828 | 0.14% |
| 2023-11-16 | 7.04 | 7.11 | 7.01 | 7.06 | 7.06 | qfq | 4,900,800 | 34,593,816 | 0.43% |
| 2023-11-15 | 7.08 | 7.11 | 7.02 | 7.03 | 7.03 | qfq | 4,415,900 | 31,194,341 | -0.28% |
| 2023-11-14 | 6.95 | 7.08 | 6.93 | 7.05 | 7.05 | qfq | 8,201,600 | 57,692,257 | 1.73% |
| 2023-11-13 | 6.82 | 6.95 | 6.81 | 6.93 | 6.93 | qfq | 5,704,400 | 39,392,261 | 1.61% |
| 2023-11-10 | 6.77 | 6.83 | 6.72 | 6.82 | 6.82 | qfq | 4,053,000 | 27,454,756 | 0.44% |
| 2023-11-09 | 6.82 | 6.86 | 6.76 | 6.79 | 6.79 | qfq | 3,783,695 | 25,720,328 | -0.88% |
| 2023-11-08 | 6.86 | 6.90 | 6.80 | 6.85 | 6.85 | qfq | 4,658,000 | 31,929,446 | -0.15% |
| 2023-11-07 | 6.85 | 6.88 | 6.75 | 6.86 | 6.86 | qfq | 4,955,700 | 33,805,086 | -0.15% |
| 2023-11-06 | 6.82 | 6.92 | 6.81 | 6.87 | 6.87 | qfq | 5,093,861 | 34,950,153 | 1.18% |
| 2023-11-03 | 6.77 | 6.84 | 6.73 | 6.79 | 6.79 | qfq | 4,513,247 | 30,668,451 | 0.74% |
| 2023-11-02 | 6.82 | 6.86 | 6.74 | 6.74 | 6.74 | qfq | 3,778,860 | 25,656,198 | -1.32% |
| 2023-11-01 | 6.85 | 6.87 | 6.79 | 6.83 | 6.83 | qfq | 3,110,300 | 21,243,157 | -0.15% |
| 2023-10-31 | 6.82 | 6.89 | 6.80 | 6.84 | 6.84 | qfq | 4,445,981 | 30,417,013 | 0.29% |
| 2023-10-30 | 6.75 | 6.84 | 6.73 | 6.82 | 6.82 | qfq | 5,000,460 | 34,027,979 | 0.59% |
| 2023-10-27 | 6.65 | 6.80 | 6.62 | 6.78 | 6.78 | qfq | 4,792,800 | 32,378,013 | 1.04% |
| 2023-10-26 | 6.64 | 6.71 | 6.60 | 6.71 | 6.71 | qfq | 4,857,700 | 32,377,523 | -0.30% |
| 2023-10-25 | 6.52 | 6.75 | 6.52 | 6.73 | 6.73 | qfq | 7,815,100 | 52,349,505 | 3.54% |
| 2023-10-24 | 6.39 | 6.51 | 6.36 | 6.50 | 6.50 | qfq | 4,637,700 | 29,934,877 | 2.36% |
| 2023-10-23 | 6.52 | 6.54 | 6.28 | 6.35 | 6.35 | qfq | 6,377,200 | 40,794,003 | -2.76% |
| 2023-10-20 | 6.49 | 6.58 | 6.48 | 6.53 | 6.53 | qfq | 4,030,200 | 26,337,746 | 0.31% |
| 2023-10-19 | 6.50 | 6.64 | 6.50 | 6.51 | 6.51 | qfq | 4,444,100 | 29,131,910 | -0.31% |
| 2023-10-18 | 6.68 | 6.68 | 6.52 | 6.53 | 6.53 | qfq | 5,554,865 | 36,456,201 | -2.10% |
| 2023-10-17 | 6.64 | 6.72 | 6.64 | 6.67 | 6.67 | qfq | 4,140,001 | 27,620,299 | 0.45% |
| 2023-10-16 | 6.71 | 6.74 | 6.60 | 6.64 | 6.64 | qfq | 5,834,201 | 38,823,235 | -1.04% |
| 2023-10-13 | 6.84 | 6.84 | 6.68 | 6.71 | 6.71 | qfq | 6,841,301 | 46,104,842 | -1.76% |
| 2023-10-12 | 6.77 | 6.89 | 6.77 | 6.83 | 6.83 | qfq | 8,655,000 | 59,210,404 | 1.04% |
| 2023-10-11 | 6.87 | 6.89 | 6.74 | 6.76 | 6.76 | qfq | 8,459,227 | 57,364,046 | -1.46% |
| 2023-10-10 | 6.91 | 7.10 | 6.85 | 6.86 | 6.86 | qfq | 8,876,899 | 61,373,983 | -0.72% |
| 2023-10-09 | 7.45 | 7.45 | 6.85 | 6.91 | 6.91 | qfq | 23,682,065 | 165,591,775 | -8.36% |
| 2023-09-28 | 7.37 | 7.55 | 7.37 | 7.54 | 7.54 | qfq | 13,077,217 | 97,883,643 | 2.31% |
| 2023-09-27 | 7.34 | 7.42 | 7.34 | 7.37 | 7.37 | qfq | 7,486,700 | 55,179,811 | -0.14% |
| 2023-09-26 | 7.36 | 7.44 | 7.32 | 7.38 | 7.38 | qfq | 7,645,200 | 56,429,245 | -0.14% |
| 2023-09-25 | 7.55 | 7.55 | 7.36 | 7.39 | 7.39 | qfq | 12,084,027 | 89,672,006 | -2.25% |
| 2023-09-22 | 7.45 | 7.57 | 7.41 | 7.56 | 7.56 | qfq | 12,099,000 | 90,776,142 | 0.93% |
| 2023-09-21 | 7.60 | 7.64 | 7.47 | 7.49 | 7.49 | qfq | 10,358,300 | 78,104,359 | -1.45% |
| 2023-09-20 | 7.93 | 7.94 | 7.58 | 7.60 | 7.60 | qfq | 17,303,400 | 132,715,377 | -4.52% |
| 2023-09-19 | 8.19 | 8.19 | 7.94 | 7.96 | 7.96 | qfq | 18,615,400 | 149,568,413 | -3.16% |
| 2023-09-18 | 8.08 | 8.25 | 8.08 | 8.22 | 8.22 | qfq | 22,034,478 | 180,225,616 | 1.73% |
| 2023-09-15 | 8.06 | 8.21 | 8.02 | 8.08 | 8.08 | qfq | 18,230,700 | 148,046,759 | 0.75% |
| 2023-09-14 | 8.14 | 8.18 | 7.96 | 8.02 | 8.02 | qfq | 12,163,750 | 97,528,756 | -1.60% |
| 2023-09-13 | 8.23 | 8.27 | 8.05 | 8.15 | 8.15 | qfq | 15,048,060 | 122,614,922 | -1.09% |
| 2023-09-12 | 8.29 | 8.32 | 8.20 | 8.24 | 8.24 | qfq | 16,927,600 | 139,661,914 | -1.08% |
| 2023-09-11 | 8.08 | 8.33 | 8.07 | 8.33 | 8.33 | qfq | 27,679,018 | 228,188,456 | 2.71% |
| 2023-09-08 | 8.01 | 8.15 | 7.95 | 8.11 | 8.11 | qfq | 16,659,249 | 133,973,337 | 0.62% |
| 2023-09-07 | 8.10 | 8.25 | 8.06 | 8.06 | 8.06 | qfq | 22,850,111 | 186,057,573 | -0.62% |
| 2023-09-06 | 8.10 | 8.16 | 8.05 | 8.11 | 8.11 | qfq | 11,923,141 | 96,548,678 | -0.25% |
| 2023-09-05 | 8.11 | 8.17 | 8.04 | 8.13 | 8.13 | qfq | 13,523,039 | 109,663,590 | 0.25% |
| 2023-09-04 | 7.95 | 8.15 | 7.94 | 8.11 | 8.11 | qfq | 18,360,238 | 148,116,152 | 2.01% |
| 2023-09-01 | 7.92 | 8.01 | 7.83 | 7.95 | 7.95 | qfq | 19,258,766 | 153,077,255 | 1.02% |
| 2023-08-31 | 7.84 | 7.95 | 7.71 | 7.87 | 7.87 | qfq | 13,745,238 | 107,592,203 | 0.51% |
| 2023-08-30 | 7.80 | 7.94 | 7.79 | 7.83 | 7.83 | qfq | 14,674,800 | 115,298,429 | -0.25% |
| 2023-08-29 | 7.45 | 7.88 | 7.45 | 7.85 | 7.85 | qfq | 24,029,900 | 186,360,083 | 4.53% |
| 2023-08-28 | 8.05 | 8.05 | 7.46 | 7.51 | 7.51 | qfq | 22,523,301 | 173,915,844 | -1.70% |
| 2023-08-25 | 7.49 | 7.84 | 7.44 | 7.64 | 7.64 | qfq | 17,861,914 | 136,752,534 | 0.92% |
| 2023-08-24 | 7.45 | 7.61 | 7.44 | 7.57 | 7.57 | qfq | 14,845,451 | 111,921,477 | 1.61% |
| 2023-08-23 | 7.57 | 7.65 | 7.35 | 7.45 | 7.45 | qfq | 16,529,900 | 123,614,879 | -1.59% |
| 2023-08-22 | 7.65 | 7.71 | 7.39 | 7.57 | 7.57 | qfq | 21,465,900 | 161,187,586 | -1.05% |
| 2023-08-21 | 7.65 | 7.77 | 7.55 | 7.65 | 7.65 | qfq | 19,531,666 | 149,684,149 | -1.42% |
| 2023-08-18 | 8.17 | 8.18 | 7.76 | 7.76 | 7.76 | qfq | 32,069,300 | 254,504,302 | -5.13% |
| 2023-08-17 | 8.21 | 8.29 | 8.11 | 8.18 | 8.18 | qfq | 32,131,435 | 262,304,270 | -2.27% |
| 2023-08-16 | 8.45 | 8.58 | 8.31 | 8.37 | 8.37 | qfq | 41,790,300 | 351,177,741 | -0.48% |
| 2023-08-15 | 8.56 | 8.65 | 8.30 | 8.41 | 8.41 | qfq | 65,439,444 | 552,242,156 | -5.93% |
| 2023-08-14 | 8.10 | 9.05 | 8.06 | 8.94 | 8.94 | qfq | 89,302,417 | 792,938,935 | 8.63% |
| 2023-08-11 | 7.78 | 8.53 | 7.72 | 8.23 | 8.23 | qfq | 53,678,854 | 445,264,990 | 6.19% |
| 2023-08-10 | 7.65 | 7.76 | 7.63 | 7.75 | 7.75 | qfq | 4,158,300 | 32,031,419 | 1.57% |
| 2023-08-09 | 7.83 | 7.83 | 7.60 | 7.63 | 7.63 | qfq | 6,203,979 | 47,679,119 | -2.55% |
| 2023-08-08 | 7.87 | 7.89 | 7.77 | 7.83 | 7.83 | qfq | 3,232,400 | 25,292,547 | -0.51% |
| 2023-08-07 | 7.84 | 7.90 | 7.80 | 7.87 | 7.87 | qfq | 3,453,900 | 27,122,838 | 0.25% |
| 2023-08-04 | 7.92 | 8.01 | 7.84 | 7.85 | 7.85 | qfq | 4,968,000 | 39,224,813 | -0.88% |
| 2023-08-03 | 7.92 | 7.96 | 7.81 | 7.92 | 7.92 | qfq | 4,898,900 | 38,617,372 | 0.00% |
| 2023-08-02 | 8.01 | 8.03 | 7.89 | 7.92 | 7.92 | qfq | 6,288,275 | 49,951,724 | -1.37% |
| 2023-08-01 | 8.10 | 8.18 | 8.00 | 8.03 | 8.03 | qfq | 8,071,600 | 65,064,747 | -0.86% |
| 2023-07-31 | 7.92 | 8.14 | 7.91 | 8.10 | 8.10 | qfq | 14,537,300 | 117,102,822 | 2.66% |
| 2023-07-28 | 7.85 | 7.91 | 7.77 | 7.89 | 7.89 | qfq | 7,003,200 | 54,964,921 | 0.38% |
| 2023-07-27 | 7.77 | 7.96 | 7.74 | 7.86 | 7.86 | qfq | 9,299,992 | 73,319,242 | 0.90% |
| 2023-07-26 | 7.82 | 7.89 | 7.71 | 7.79 | 7.79 | qfq | 6,314,500 | 49,252,036 | 0.26% |
| 2023-07-25 | 7.70 | 7.83 | 7.69 | 7.77 | 7.77 | qfq | 7,195,200 | 55,812,647 | 1.83% |
| 2023-07-24 | 7.67 | 7.70 | 7.56 | 7.63 | 7.63 | qfq | 4,277,601 | 32,676,194 | -0.39% |
| 2023-07-21 | 7.57 | 7.73 | 7.48 | 7.66 | 7.66 | qfq | 7,168,900 | 54,696,303 | 1.32% |
| 2023-07-20 | 7.49 | 7.66 | 7.49 | 7.56 | 7.56 | qfq | 6,686,438 | 50,847,061 | 0.80% |
| 2023-07-19 | 7.55 | 7.62 | 7.44 | 7.50 | 7.50 | qfq | 3,793,260 | 28,475,583 | -0.79% |
| 2023-07-18 | 7.56 | 7.64 | 7.48 | 7.56 | 7.56 | qfq | 3,752,860 | 28,357,665 | -0.40% |