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
立新能源001258.SZ
最近收盘价8.272026-07-17
最近交易日2026-07-17
成交量（股）57,396,837
成交额（元）460,356,627
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 | 2026-06-30 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.08 | — | — | — | 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 | 7.42 | 8.27 | 7.33 | 8.27 | 8.27 | qfq | 57,396,837 | 460,356,627 | 9.97% |
| 2026-07-16 | 6.76 | 7.52 | 6.70 | 7.52 | 7.52 | qfq | 49,684,829 | 362,353,572 | 9.94% |
| 2026-07-15 | 6.70 | 6.89 | 6.66 | 6.84 | 6.84 | qfq | 22,885,728 | 155,469,235 | 4.43% |
| 2026-07-14 | 6.47 | 6.56 | 6.37 | 6.55 | 6.55 | qfq | 9,288,300 | 60,203,694 | 0.92% |
| 2026-07-13 | 6.68 | 6.68 | 6.48 | 6.49 | 6.49 | qfq | 10,605,400 | 69,486,320 | -2.84% |
| 2026-07-10 | 6.53 | 6.82 | 6.46 | 6.68 | 6.68 | qfq | 15,416,400 | 103,135,396 | 2.61% |
| 2026-07-09 | 6.61 | 6.63 | 6.41 | 6.51 | 6.51 | qfq | 12,092,800 | 78,636,493 | -1.06% |
| 2026-07-08 | 6.69 | 6.75 | 6.57 | 6.58 | 6.58 | qfq | 10,882,900 | 72,183,273 | -2.08% |
| 2026-07-07 | 7.02 | 7.03 | 6.70 | 6.72 | 6.72 | qfq | 15,106,900 | 102,762,908 | -4.00% |
| 2026-07-06 | 7.17 | 7.19 | 6.97 | 7.00 | 7.00 | qfq | 14,815,200 | 104,521,804 | -1.41% |
| 2026-07-03 | 6.99 | 7.16 | 6.92 | 7.10 | 7.10 | qfq | 14,437,800 | 102,135,419 | 2.16% |
| 2026-07-02 | 7.10 | 7.28 | 6.91 | 6.95 | 6.95 | qfq | 19,635,200 | 138,790,110 | -1.97% |
| 2026-07-01 | 6.97 | 7.14 | 6.91 | 7.09 | 7.09 | qfq | 14,696,664 | 103,729,095 | 2.46% |
| 2026-06-30 | 6.96 | 7.00 | 6.84 | 6.92 | 6.92 | qfq | 11,154,000 | 77,294,782 | -1.14% |
| 2026-06-29 | 7.03 | 7.11 | 6.85 | 7.00 | 6.97 | qfq | 15,421,958 | 107,290,885 | -0.43% |
| 2026-06-26 | 7.16 | 7.26 | 7.02 | 7.03 | 7.00 | qfq | 22,112,600 | 157,363,864 | -0.85% |
| 2026-06-25 | 7.16 | 7.21 | 7.03 | 7.09 | 7.06 | qfq | 14,831,400 | 105,135,242 | -1.66% |
| 2026-06-24 | 7.33 | 7.36 | 7.09 | 7.21 | 7.18 | qfq | 17,879,200 | 128,345,056 | -2.17% |
| 2026-06-23 | 7.45 | 7.51 | 7.31 | 7.37 | 7.34 | qfq | 14,368,800 | 106,438,967 | -0.94% |
| 2026-06-22 | 7.39 | 7.45 | 7.17 | 7.44 | 7.41 | qfq | 20,011,228 | 146,501,857 | 0.81% |
| 2026-06-18 | 7.63 | 7.63 | 7.33 | 7.38 | 7.35 | qfq | 28,536,828 | 212,215,822 | -3.91% |
| 2026-06-17 | 7.87 | 7.90 | 7.66 | 7.68 | 7.65 | qfq | 26,216,900 | 202,516,536 | -2.91% |
| 2026-06-16 | 7.84 | 7.98 | 7.57 | 7.91 | 7.88 | qfq | 30,503,100 | 237,711,259 | 0.51% |
| 2026-06-15 | 7.80 | 7.91 | 7.75 | 7.87 | 7.84 | qfq | 23,115,921 | 181,255,092 | 0.77% |
| 2026-06-12 | 7.92 | 8.25 | 7.80 | 7.81 | 7.78 | qfq | 27,646,061 | 219,849,304 | -0.13% |
| 2026-06-11 | 8.01 | 8.10 | 7.72 | 7.82 | 7.79 | qfq | 24,704,904 | 194,004,587 | -1.64% |
| 2026-06-10 | 8.45 | 8.45 | 7.86 | 7.95 | 7.92 | qfq | 39,004,788 | 314,713,006 | -7.88% |
| 2026-06-09 | 8.89 | 8.95 | 8.31 | 8.63 | 8.59 | qfq | 35,857,100 | 307,265,278 | -3.47% |
| 2026-06-08 | 9.28 | 9.65 | 8.94 | 8.94 | 8.90 | qfq | 48,093,700 | 441,006,389 | -9.97% |
| 2026-06-05 | 10.86 | 11.07 | 9.93 | 9.93 | 9.89 | qfq | 55,327,600 | 575,399,862 | -8.56% |
| 2026-06-04 | 10.85 | 11.18 | 10.76 | 10.86 | 10.81 | qfq | 51,937,290 | 568,013,374 | -2.07% |
| 2026-06-03 | 10.44 | 11.59 | 10.35 | 11.09 | 11.04 | qfq | 75,582,528 | 825,663,655 | 4.62% |
| 2026-06-02 | 10.64 | 10.80 | 10.30 | 10.60 | 10.55 | qfq | 48,097,500 | 505,422,078 | -1.30% |
| 2026-06-01 | 10.47 | 10.74 | 9.92 | 10.74 | 10.69 | qfq | 63,144,900 | 660,954,037 | 2.68% |
| 2026-05-29 | 10.17 | 10.60 | 10.00 | 10.46 | 10.42 | qfq | 56,681,400 | 590,001,520 | 1.65% |
| 2026-05-28 | 10.22 | 10.48 | 9.90 | 10.29 | 10.25 | qfq | 50,072,200 | 512,952,055 | 0.29% |
| 2026-05-27 | 9.74 | 10.26 | 9.64 | 10.26 | 10.22 | qfq | 47,954,400 | 477,711,483 | 2.70% |
| 2026-05-26 | 10.10 | 10.60 | 9.74 | 9.99 | 9.95 | qfq | 50,839,700 | 511,871,637 | -2.15% |
| 2026-05-25 | 10.41 | 10.72 | 10.20 | 10.21 | 10.17 | qfq | 58,819,190 | 608,655,084 | -1.83% |
| 2026-05-22 | 10.22 | 10.64 | 10.00 | 10.40 | 10.36 | qfq | 86,999,160 | 901,912,039 | 0.68% |
| 2026-05-21 | 9.80 | 10.60 | 9.56 | 10.33 | 10.29 | qfq | 93,185,829 | 964,558,673 | 7.16% |
| 2026-05-20 | 10.33 | 10.40 | 9.57 | 9.64 | 9.60 | qfq | 62,028,900 | 612,032,856 | -8.28% |
| 2026-05-19 | 11.15 | 11.18 | 10.03 | 10.51 | 10.46 | qfq | 91,997,381 | 974,898,050 | 2.34% |
| 2026-05-18 | 9.65 | 10.27 | 9.60 | 10.27 | 10.23 | qfq | 26,789,859 | 271,305,921 | 9.96% |
| 2026-05-15 | 9.50 | 9.58 | 9.17 | 9.34 | 9.30 | qfq | 31,953,129 | 298,068,718 | -1.79% |
| 2026-05-14 | 10.20 | 10.20 | 9.51 | 9.51 | 9.47 | qfq | 49,758,436 | 491,142,104 | -6.95% |
| 2026-05-13 | 9.67 | 10.23 | 9.64 | 10.22 | 10.18 | qfq | 68,139,434 | 682,631,061 | 5.36% |
| 2026-05-12 | 9.38 | 9.82 | 9.18 | 9.70 | 9.66 | qfq | 59,475,300 | 570,793,989 | 3.19% |
| 2026-05-11 | 9.28 | 9.49 | 9.28 | 9.40 | 9.36 | qfq | 31,354,364 | 295,026,567 | 1.08% |
| 2026-05-08 | 9.40 | 9.59 | 9.26 | 9.30 | 9.26 | qfq | 29,344,741 | 275,181,031 | -1.06% |
| 2026-05-07 | 9.43 | 9.49 | 9.33 | 9.40 | 9.36 | qfq | 30,788,848 | 289,384,871 | -0.42% |
| 2026-05-06 | 9.05 | 9.46 | 9.05 | 9.44 | 9.40 | qfq | 43,231,200 | 401,920,382 | 4.77% |
| 2026-04-30 | 9.16 | 9.16 | 8.96 | 9.01 | 8.97 | qfq | 24,711,400 | 223,276,327 | -1.64% |
| 2026-04-29 | 9.03 | 9.29 | 8.95 | 9.16 | 9.12 | qfq | 30,533,279 | 279,972,258 | 1.55% |
| 2026-04-28 | 8.95 | 9.13 | 8.88 | 9.02 | 8.98 | qfq | 27,535,301 | 247,704,361 | -0.66% |
| 2026-04-27 | 8.96 | 9.12 | 8.78 | 9.08 | 9.04 | qfq | 26,677,501 | 240,621,864 | -0.33% |
| 2026-04-24 | 9.49 | 9.49 | 9.10 | 9.11 | 9.07 | qfq | 41,959,900 | 386,751,098 | -4.91% |
| 2026-04-23 | 9.44 | 9.83 | 9.03 | 9.58 | 9.54 | qfq | 67,999,879 | 638,235,691 | 1.59% |
| 2026-04-22 | 9.41 | 9.65 | 9.30 | 9.43 | 9.39 | qfq | 61,559,523 | 582,714,895 | 0.43% |
| 2026-04-21 | 9.13 | 9.42 | 8.83 | 9.39 | 9.35 | qfq | 60,924,419 | 558,357,439 | 3.99% |
| 2026-04-20 | 9.05 | 9.13 | 8.83 | 9.03 | 8.99 | qfq | 31,061,400 | 278,390,804 | -0.33% |
| 2026-04-17 | 8.86 | 9.08 | 8.80 | 9.06 | 9.02 | qfq | 30,582,900 | 274,181,918 | 1.91% |
| 2026-04-16 | 8.78 | 8.92 | 8.61 | 8.89 | 8.85 | qfq | 28,872,000 | 255,741,447 | 1.60% |
| 2026-04-15 | 8.86 | 8.90 | 8.70 | 8.75 | 8.71 | qfq | 30,884,600 | 271,377,948 | -2.02% |
| 2026-04-14 | 8.84 | 9.10 | 8.73 | 8.93 | 8.89 | qfq | 45,024,800 | 399,647,880 | 2.17% |
| 2026-04-13 | 8.43 | 8.76 | 8.39 | 8.74 | 8.70 | qfq | 39,855,500 | 344,024,183 | 3.80% |
| 2026-04-10 | 8.52 | 8.54 | 8.41 | 8.42 | 8.38 | qfq | 20,992,200 | 177,632,932 | -0.71% |
| 2026-04-09 | 8.54 | 8.55 | 8.36 | 8.48 | 8.44 | qfq | 22,903,097 | 193,176,898 | -1.62% |
| 2026-04-08 | 8.64 | 8.69 | 8.51 | 8.62 | 8.58 | qfq | 27,750,722 | 237,855,274 | 1.77% |
| 2026-04-07 | 8.39 | 8.56 | 8.35 | 8.47 | 8.43 | qfq | 22,387,700 | 189,510,492 | 0.36% |
| 2026-04-03 | 8.75 | 8.85 | 8.40 | 8.44 | 8.40 | qfq | 33,133,600 | 281,979,313 | -3.65% |
| 2026-04-02 | 9.10 | 9.29 | 8.72 | 8.76 | 8.72 | qfq | 46,819,814 | 417,916,385 | -3.74% |
| 2026-04-01 | 9.30 | 9.36 | 9.03 | 9.10 | 9.06 | qfq | 38,618,288 | 353,142,926 | -0.33% |
| 2026-03-31 | 9.56 | 9.69 | 9.10 | 9.13 | 9.09 | qfq | 60,267,576 | 561,417,496 | -5.97% |
| 2026-03-30 | 10.27 | 10.39 | 9.46 | 9.71 | 9.67 | qfq | 67,271,754 | 655,130,559 | -6.90% |
| 2026-03-27 | 10.48 | 10.67 | 10.12 | 10.43 | 10.39 | qfq | 74,326,131 | 771,569,043 | -3.87% |
| 2026-03-26 | 11.30 | 11.57 | 10.62 | 10.85 | 10.80 | qfq | 104,025,483 | 1,146,447,881 | -7.97% |
| 2026-03-25 | 10.88 | 12.33 | 10.66 | 11.79 | 11.74 | qfq | 147,941,351 | 1,680,892,181 | 4.06% |
| 2026-03-24 | 10.62 | 11.68 | 10.56 | 11.33 | 11.28 | qfq | 162,078,588 | 1,814,480,738 | 6.69% |
| 2026-03-23 | 9.46 | 10.62 | 9.40 | 10.62 | 10.57 | qfq | 87,442,867 | 903,245,116 | 10.05% |
| 2026-03-20 | 10.16 | 10.64 | 9.65 | 9.65 | 9.61 | qfq | 111,104,100 | 1,121,903,889 | -5.85% |
| 2026-03-19 | 9.30 | 10.25 | 9.21 | 10.25 | 10.21 | qfq | 75,303,581 | 753,380,612 | 9.98% |
| 2026-03-18 | 9.51 | 9.80 | 9.16 | 9.32 | 9.28 | qfq | 59,324,000 | 556,529,065 | -3.12% |
| 2026-03-17 | 9.24 | 9.75 | 8.96 | 9.62 | 9.58 | qfq | 82,520,953 | 782,860,386 | 5.14% |
| 2026-03-16 | 9.38 | 9.48 | 9.10 | 9.15 | 9.11 | qfq | 50,021,780 | 461,275,243 | -2.45% |
| 2026-03-13 | 9.71 | 9.83 | 9.24 | 9.38 | 9.34 | qfq | 67,815,422 | 641,129,673 | -4.58% |
| 2026-03-12 | 10.04 | 10.38 | 9.60 | 9.83 | 9.79 | qfq | 103,078,043 | 1,016,520,994 | -2.58% |
| 2026-03-11 | 9.43 | 10.32 | 9.13 | 10.09 | 10.05 | qfq | 123,621,321 | 1,193,839,150 | 7.57% |
| 2026-03-10 | 9.97 | 10.00 | 9.26 | 9.38 | 9.34 | qfq | 128,160,805 | 1,220,097,727 | 0.21% |
| 2026-03-09 | 8.33 | 9.36 | 8.32 | 9.36 | 9.32 | qfq | 39,340,164 | 357,215,129 | 9.99% |
| 2026-03-06 | 8.10 | 8.73 | 8.05 | 8.51 | 8.47 | qfq | 54,151,421 | 457,439,631 | 4.16% |
| 2026-03-05 | 8.11 | 8.30 | 8.04 | 8.17 | 8.13 | qfq | 33,726,100 | 277,012,408 | 1.49% |
| 2026-03-04 | 7.82 | 8.10 | 7.78 | 8.05 | 8.02 | qfq | 23,188,900 | 185,728,464 | 2.55% |
| 2026-03-03 | 7.99 | 8.09 | 7.83 | 7.85 | 7.82 | qfq | 19,991,000 | 158,853,547 | -1.75% |
| 2026-03-02 | 7.90 | 8.13 | 7.88 | 7.99 | 7.96 | qfq | 20,417,800 | 163,618,758 | -0.50% |
| 2026-02-27 | 7.93 | 8.09 | 7.90 | 8.03 | 8.00 | qfq | 19,150,011 | 153,295,841 | 1.26% |
| 2026-02-26 | 7.84 | 7.96 | 7.81 | 7.93 | 7.90 | qfq | 15,991,311 | 126,632,542 | 1.15% |
| 2026-02-25 | 7.92 | 7.96 | 7.79 | 7.84 | 7.81 | qfq | 17,532,000 | 137,798,023 | -0.76% |
| 2026-02-24 | 7.59 | 7.94 | 7.58 | 7.90 | 7.87 | qfq | 27,005,022 | 211,354,641 | 4.91% |
| 2026-02-13 | 7.63 | 7.67 | 7.51 | 7.53 | 7.50 | qfq | 12,026,950 | 90,998,551 | -2.08% |
| 2026-02-12 | 7.64 | 7.73 | 7.58 | 7.69 | 7.66 | qfq | 12,588,600 | 96,481,795 | 1.72% |
| 2026-02-11 | 7.60 | 7.62 | 7.55 | 7.56 | 7.53 | qfq | 6,078,700 | 46,127,183 | -0.40% |
| 2026-02-10 | 7.68 | 7.71 | 7.57 | 7.59 | 7.56 | qfq | 8,282,800 | 63,010,065 | -1.04% |
| 2026-02-09 | 7.67 | 7.72 | 7.63 | 7.67 | 7.64 | qfq | 9,199,601 | 70,655,850 | 0.26% |
| 2026-02-06 | 7.53 | 7.70 | 7.52 | 7.65 | 7.62 | qfq | 10,489,700 | 80,137,828 | 1.19% |
| 2026-02-05 | 7.74 | 7.79 | 7.56 | 7.56 | 7.53 | qfq | 14,747,600 | 112,576,733 | -3.08% |
| 2026-02-04 | 7.62 | 7.80 | 7.58 | 7.80 | 7.77 | qfq | 17,493,499 | 135,463,183 | 2.36% |
| 2026-02-03 | 7.66 | 7.69 | 7.56 | 7.62 | 7.59 | qfq | 11,181,133 | 85,070,699 | 0.40% |
| 2026-02-02 | 7.65 | 7.83 | 7.59 | 7.59 | 7.56 | qfq | 18,670,500 | 143,948,579 | -0.78% |
| 2026-01-30 | 7.54 | 7.74 | 7.50 | 7.65 | 7.62 | qfq | 18,817,821 | 143,410,083 | 1.19% |
| 2026-01-29 | 7.61 | 7.66 | 7.52 | 7.56 | 7.53 | qfq | 9,225,200 | 69,985,015 | -1.18% |
| 2026-01-28 | 7.65 | 7.68 | 7.60 | 7.65 | 7.62 | qfq | 9,350,200 | 71,412,409 | -0.52% |
| 2026-01-27 | 7.73 | 7.74 | 7.49 | 7.69 | 7.66 | qfq | 14,212,000 | 107,996,597 | -0.77% |
| 2026-01-26 | 7.81 | 7.83 | 7.68 | 7.75 | 7.72 | qfq | 12,482,400 | 96,802,243 | -0.51% |
| 2026-01-23 | 7.69 | 7.80 | 7.65 | 7.79 | 7.76 | qfq | 11,875,100 | 92,167,712 | 1.30% |
| 2026-01-22 | 7.70 | 7.72 | 7.64 | 7.69 | 7.66 | qfq | 8,932,800 | 68,608,098 | 0.13% |
| 2026-01-21 | 7.73 | 7.73 | 7.61 | 7.68 | 7.65 | qfq | 12,134,900 | 93,071,915 | -1.29% |
| 2026-01-20 | 7.70 | 7.80 | 7.62 | 7.78 | 7.75 | qfq | 19,319,900 | 149,349,628 | 1.30% |
| 2026-01-19 | 7.37 | 7.75 | 7.34 | 7.68 | 7.65 | qfq | 24,184,400 | 184,353,294 | 3.78% |
| 2026-01-16 | 7.46 | 7.56 | 7.39 | 7.40 | 7.37 | qfq | 14,262,726 | 106,548,464 | -0.40% |
| 2026-01-15 | 7.37 | 7.44 | 7.33 | 7.43 | 7.40 | qfq | 11,056,400 | 81,675,884 | 0.68% |
| 2026-01-14 | 7.41 | 7.49 | 7.31 | 7.38 | 7.35 | qfq | 17,345,500 | 128,621,685 | -0.27% |
| 2026-01-13 | 7.45 | 7.48 | 7.32 | 7.40 | 7.37 | qfq | 14,681,621 | 108,560,877 | -0.13% |
| 2026-01-12 | 7.37 | 7.42 | 7.31 | 7.41 | 7.38 | qfq | 16,729,948 | 123,249,382 | 0.54% |
| 2026-01-09 | 7.30 | 7.37 | 7.27 | 7.37 | 7.34 | qfq | 12,640,678 | 92,705,518 | 0.96% |
| 2026-01-08 | 7.26 | 7.34 | 7.19 | 7.30 | 7.27 | qfq | 13,649,950 | 99,580,864 | 0.97% |
| 2026-01-07 | 7.24 | 7.30 | 7.21 | 7.23 | 7.20 | qfq | 10,036,050 | 72,747,668 | -0.55% |
| 2026-01-06 | 7.19 | 7.30 | 7.16 | 7.27 | 7.24 | qfq | 11,018,400 | 79,838,623 | 1.11% |
| 2026-01-05 | 7.12 | 7.20 | 7.11 | 7.19 | 7.16 | qfq | 7,914,300 | 56,785,436 | 1.13% |
| 2025-12-31 | 7.07 | 7.12 | 7.04 | 7.11 | 7.08 | qfq | 5,639,600 | 39,997,609 | 0.71% |
| 2025-12-30 | 7.15 | 7.22 | 7.05 | 7.06 | 7.03 | qfq | 9,539,400 | 67,603,484 | -1.67% |
| 2025-12-29 | 7.27 | 7.28 | 7.16 | 7.18 | 7.15 | qfq | 7,980,200 | 57,413,226 | -1.37% |
| 2025-12-26 | 7.28 | 7.32 | 7.24 | 7.28 | 7.25 | qfq | 6,264,200 | 45,576,982 | 0.00% |
| 2025-12-25 | 7.27 | 7.30 | 7.23 | 7.28 | 7.25 | qfq | 5,087,900 | 37,012,842 | 0.00% |
| 2025-12-24 | 7.20 | 7.28 | 7.16 | 7.28 | 7.25 | qfq | 7,159,600 | 51,742,017 | 0.97% |
| 2025-12-23 | 7.26 | 7.32 | 7.18 | 7.21 | 7.18 | qfq | 7,743,500 | 56,080,507 | -0.55% |
| 2025-12-22 | 7.24 | 7.34 | 7.20 | 7.25 | 7.22 | qfq | 7,425,500 | 54,117,404 | 0.14% |
| 2025-12-19 | 7.14 | 7.26 | 7.12 | 7.24 | 7.21 | qfq | 7,058,500 | 50,921,113 | 1.40% |
| 2025-12-18 | 7.10 | 7.20 | 7.08 | 7.14 | 7.11 | qfq | 7,984,800 | 57,150,133 | 0.00% |
| 2025-12-17 | 7.11 | 7.16 | 7.03 | 7.14 | 7.11 | qfq | 10,350,100 | 73,347,455 | 0.14% |
| 2025-12-16 | 7.25 | 7.27 | 7.11 | 7.13 | 7.10 | qfq | 12,535,721 | 89,677,291 | -1.93% |
| 2025-12-15 | 7.26 | 7.33 | 7.24 | 7.27 | 7.24 | qfq | 11,030,700 | 80,417,560 | 0.14% |
| 2025-12-12 | 7.28 | 7.36 | 7.23 | 7.26 | 7.23 | qfq | 12,511,600 | 91,368,492 | 0.14% |
| 2025-12-11 | 7.32 | 7.34 | 7.23 | 7.25 | 7.22 | qfq | 7,813,700 | 56,834,171 | -0.68% |
| 2025-12-10 | 7.35 | 7.37 | 7.23 | 7.30 | 7.27 | qfq | 10,428,800 | 75,970,296 | -0.95% |
| 2025-12-09 | 7.38 | 7.46 | 7.35 | 7.37 | 7.34 | qfq | 6,269,700 | 46,327,844 | -0.41% |
| 2025-12-08 | 7.46 | 7.47 | 7.38 | 7.40 | 7.37 | qfq | 8,903,230 | 66,003,585 | -0.40% |
| 2025-12-05 | 7.39 | 7.45 | 7.32 | 7.43 | 7.40 | qfq | 7,224,600 | 53,440,785 | 0.68% |
| 2025-12-04 | 7.43 | 7.52 | 7.36 | 7.38 | 7.35 | qfq | 8,314,582 | 61,569,083 | -0.81% |
| 2025-12-03 | 7.46 | 7.52 | 7.42 | 7.44 | 7.41 | qfq | 7,298,000 | 54,413,053 | -0.53% |
| 2025-12-02 | 7.56 | 7.59 | 7.44 | 7.48 | 7.45 | qfq | 10,072,482 | 75,443,835 | -1.06% |
| 2025-12-01 | 7.66 | 7.67 | 7.52 | 7.56 | 7.53 | qfq | 12,440,500 | 94,171,038 | -0.79% |
| 2025-11-28 | 7.53 | 7.65 | 7.49 | 7.62 | 7.59 | qfq | 8,756,100 | 66,575,574 | 1.06% |
| 2025-11-27 | 7.56 | 7.67 | 7.53 | 7.54 | 7.51 | qfq | 9,226,282 | 70,081,536 | 0.13% |
| 2025-11-26 | 7.61 | 7.65 | 7.52 | 7.53 | 7.50 | qfq | 8,958,800 | 67,974,410 | -0.79% |
| 2025-11-25 | 7.59 | 7.63 | 7.52 | 7.59 | 7.56 | qfq | 10,556,804 | 80,172,150 | 0.80% |
| 2025-11-24 | 7.66 | 7.72 | 7.46 | 7.53 | 7.50 | qfq | 14,235,500 | 107,214,295 | -1.18% |
| 2025-11-21 | 7.86 | 7.91 | 7.57 | 7.62 | 7.59 | qfq | 18,400,037 | 141,671,284 | -3.54% |
| 2025-11-20 | 7.96 | 8.02 | 7.89 | 7.90 | 7.87 | qfq | 14,699,982 | 116,778,351 | -0.63% |
| 2025-11-19 | 8.05 | 8.16 | 7.90 | 7.95 | 7.92 | qfq | 15,504,799 | 123,672,744 | -1.85% |
| 2025-11-18 | 8.30 | 8.30 | 8.04 | 8.10 | 8.07 | qfq | 21,709,100 | 176,417,622 | -2.41% |
| 2025-11-17 | 8.39 | 8.39 | 8.25 | 8.30 | 8.26 | qfq | 16,205,700 | 134,514,384 | -1.07% |
| 2025-11-14 | 8.33 | 8.53 | 8.28 | 8.39 | 8.35 | qfq | 18,089,700 | 151,476,701 | 0.60% |
| 2025-11-13 | 8.28 | 8.37 | 8.16 | 8.34 | 8.30 | qfq | 18,593,900 | 154,340,617 | 0.60% |
| 2025-11-12 | 8.44 | 8.47 | 8.21 | 8.29 | 8.25 | qfq | 19,274,000 | 159,757,337 | -1.43% |
| 2025-11-11 | 8.28 | 8.59 | 8.20 | 8.41 | 8.37 | qfq | 32,094,281 | 270,907,079 | 2.19% |
| 2025-11-10 | 8.36 | 8.43 | 8.21 | 8.23 | 8.19 | qfq | 23,968,302 | 198,578,524 | -1.32% |
| 2025-11-07 | 8.28 | 8.46 | 8.26 | 8.34 | 8.30 | qfq | 27,315,499 | 228,385,042 | 0.72% |
| 2025-11-06 | 8.28 | 8.38 | 8.24 | 8.28 | 8.24 | qfq | 28,584,478 | 236,801,088 | 0.00% |
| 2025-11-05 | 8.13 | 8.36 | 8.03 | 8.28 | 8.24 | qfq | 34,568,500 | 284,718,083 | 0.61% |
| 2025-11-04 | 8.02 | 8.30 | 7.97 | 8.23 | 8.19 | qfq | 42,327,603 | 346,721,663 | 2.62% |
| 2025-11-03 | 7.96 | 8.04 | 7.91 | 8.02 | 7.99 | qfq | 21,763,800 | 173,851,960 | 1.01% |
| 2025-10-31 | 8.01 | 8.13 | 7.92 | 7.94 | 7.91 | qfq | 31,204,530 | 250,086,957 | -1.85% |
| 2025-10-30 | 8.20 | 8.28 | 8.00 | 8.09 | 8.06 | qfq | 47,811,713 | 387,442,013 | -2.88% |
| 2025-10-29 | 8.14 | 8.35 | 8.07 | 8.33 | 8.29 | qfq | 58,044,553 | 478,773,607 | 1.96% |
| 2025-10-28 | 8.07 | 8.56 | 8.07 | 8.17 | 8.13 | qfq | 92,919,693 | 768,279,989 | -0.61% |
| 2025-10-27 | 7.83 | 8.22 | 7.75 | 8.22 | 8.18 | qfq | 52,273,620 | 424,860,488 | 10.04% |
| 2025-10-24 | 7.50 | 7.60 | 7.45 | 7.47 | 7.44 | qfq | 16,038,200 | 120,386,667 | -0.66% |
| 2025-10-23 | 7.47 | 7.53 | 7.43 | 7.52 | 7.49 | qfq | 16,755,188 | 125,472,308 | 0.67% |
| 2025-10-22 | 7.47 | 7.53 | 7.41 | 7.47 | 7.44 | qfq | 15,010,872 | 112,326,728 | 0.00% |
| 2025-10-21 | 7.39 | 7.50 | 7.38 | 7.47 | 7.44 | qfq | 16,578,390 | 123,690,288 | 1.36% |
| 2025-10-20 | 7.33 | 7.38 | 7.23 | 7.37 | 7.34 | qfq | 13,354,811 | 97,634,319 | 1.24% |
| 2025-10-17 | 7.43 | 7.45 | 7.27 | 7.28 | 7.25 | qfq | 16,610,800 | 122,154,850 | -1.89% |
| 2025-10-16 | 7.49 | 7.51 | 7.40 | 7.42 | 7.39 | qfq | 14,267,928 | 106,333,844 | -0.93% |
| 2025-10-15 | 7.46 | 7.51 | 7.40 | 7.49 | 7.46 | qfq | 16,565,948 | 123,566,583 | 0.54% |
| 2025-10-14 | 7.54 | 7.55 | 7.40 | 7.45 | 7.42 | qfq | 23,811,615 | 178,059,523 | -1.06% |
| 2025-10-13 | 7.24 | 7.61 | 7.20 | 7.53 | 7.50 | qfq | 33,589,104 | 249,130,822 | 1.62% |
| 2025-10-10 | 7.40 | 7.48 | 7.30 | 7.41 | 7.38 | qfq | 25,502,611 | 188,221,289 | 0.14% |
| 2025-10-09 | 7.14 | 7.54 | 7.13 | 7.40 | 7.37 | qfq | 40,335,421 | 298,827,112 | 3.79% |
| 2025-09-30 | 7.20 | 7.26 | 7.10 | 7.13 | 7.10 | qfq | 18,240,700 | 130,240,448 | -1.66% |
| 2025-09-29 | 7.05 | 7.60 | 7.05 | 7.25 | 7.22 | qfq | 40,143,449 | 292,212,001 | 4.62% |
| 2025-09-26 | 6.96 | 7.01 | 6.92 | 6.93 | 6.90 | qfq | 8,053,100 | 56,027,894 | -0.57% |
| 2025-09-25 | 7.11 | 7.11 | 6.94 | 6.97 | 6.94 | qfq | 11,600,800 | 81,195,773 | -1.97% |
| 2025-09-24 | 7.02 | 7.13 | 6.97 | 7.11 | 7.08 | qfq | 10,903,325 | 77,314,621 | 0.71% |
| 2025-09-23 | 7.15 | 7.15 | 6.91 | 7.06 | 7.03 | qfq | 11,801,838 | 82,662,731 | -1.12% |
| 2025-09-22 | 7.00 | 7.18 | 6.92 | 7.14 | 7.11 | qfq | 21,505,384 | 152,028,663 | 1.85% |
| 2025-09-19 | 6.90 | 7.09 | 6.88 | 7.01 | 6.98 | qfq | 16,360,939 | 114,694,625 | 1.74% |
| 2025-09-18 | 6.99 | 6.99 | 6.86 | 6.89 | 6.86 | qfq | 8,520,899 | 58,990,879 | -1.15% |
| 2025-09-17 | 6.96 | 7.00 | 6.91 | 6.97 | 6.94 | qfq | 7,141,099 | 49,696,783 | 0.14% |
| 2025-09-16 | 6.95 | 6.97 | 6.89 | 6.96 | 6.93 | qfq | 6,168,800 | 42,706,122 | 0.14% |
| 2025-09-15 | 6.99 | 7.06 | 6.94 | 6.95 | 6.92 | qfq | 6,596,511 | 46,012,415 | -0.43% |
| 2025-09-12 | 6.99 | 7.01 | 6.97 | 6.98 | 6.95 | qfq | 6,848,620 | 47,883,515 | 0.00% |
| 2025-09-11 | 6.96 | 6.98 | 6.90 | 6.98 | 6.95 | qfq | 5,879,978 | 40,808,421 | 0.43% |
| 2025-09-10 | 6.96 | 6.98 | 6.91 | 6.95 | 6.92 | qfq | 5,503,059 | 38,212,966 | -0.29% |
| 2025-09-09 | 7.01 | 7.02 | 6.94 | 6.97 | 6.94 | qfq | 5,320,800 | 37,115,591 | -0.71% |
| 2025-09-08 | 7.02 | 7.06 | 6.97 | 7.02 | 6.99 | qfq | 7,478,999 | 52,450,221 | 0.00% |
| 2025-09-05 | 6.91 | 7.02 | 6.85 | 7.02 | 6.99 | qfq | 8,248,697 | 57,363,990 | 1.74% |
| 2025-09-04 | 6.87 | 6.94 | 6.84 | 6.90 | 6.87 | qfq | 7,395,440 | 51,042,806 | 0.44% |
| 2025-09-03 | 7.00 | 7.05 | 6.86 | 6.87 | 6.84 | qfq | 7,799,576 | 54,011,489 | -1.86% |
| 2025-09-02 | 7.04 | 7.07 | 6.94 | 7.00 | 6.97 | qfq | 7,235,392 | 50,611,716 | -0.28% |
| 2025-09-01 | 7.05 | 7.06 | 7.00 | 7.02 | 6.99 | qfq | 6,535,200 | 45,901,974 | -0.43% |
| 2025-08-29 | 7.07 | 7.09 | 7.01 | 7.05 | 7.02 | qfq | 6,613,500 | 46,637,719 | 0.14% |
| 2025-08-28 | 7.08 | 7.13 | 6.90 | 7.04 | 7.01 | qfq | 13,897,187 | 97,738,857 | -0.85% |
| 2025-08-27 | 7.27 | 7.31 | 7.08 | 7.10 | 7.07 | qfq | 14,807,800 | 106,691,438 | -2.34% |
| 2025-08-26 | 7.23 | 7.28 | 7.20 | 7.27 | 7.24 | qfq | 11,070,488 | 80,176,920 | 0.41% |
| 2025-08-25 | 7.22 | 7.25 | 7.18 | 7.24 | 7.21 | qfq | 10,916,211 | 78,785,809 | 0.42% |
| 2025-08-22 | 7.22 | 7.23 | 7.14 | 7.21 | 7.18 | qfq | 10,673,541 | 76,653,567 | -0.14% |
| 2025-08-21 | 7.20 | 7.24 | 7.18 | 7.22 | 7.19 | qfq | 10,459,100 | 75,456,996 | 0.28% |
| 2025-08-20 | 7.18 | 7.20 | 7.15 | 7.20 | 7.17 | qfq | 8,306,488 | 59,606,325 | 0.42% |
| 2025-08-19 | 7.19 | 7.19 | 7.12 | 7.17 | 7.14 | qfq | 9,060,811 | 64,844,671 | 0.14% |
| 2025-08-18 | 7.19 | 7.22 | 7.15 | 7.16 | 7.13 | qfq | 10,951,500 | 78,569,566 | -0.14% |
| 2025-08-15 | 7.08 | 7.17 | 7.08 | 7.17 | 7.14 | qfq | 9,512,978 | 67,987,095 | 0.84% |
| 2025-08-14 | 7.25 | 7.27 | 7.10 | 7.11 | 7.08 | qfq | 10,840,700 | 77,789,963 | -1.93% |
| 2025-08-13 | 7.31 | 7.33 | 7.24 | 7.25 | 7.22 | qfq | 10,675,400 | 77,552,688 | -0.96% |
| 2025-08-12 | 7.37 | 7.38 | 7.30 | 7.32 | 7.29 | qfq | 15,222,800 | 111,551,515 | -0.95% |
| 2025-08-11 | 7.29 | 7.41 | 7.20 | 7.39 | 7.36 | qfq | 26,540,100 | 194,662,001 | 2.78% |
| 2025-08-08 | 7.08 | 7.19 | 7.07 | 7.19 | 7.16 | qfq | 12,691,600 | 90,874,863 | 1.55% |
| 2025-08-07 | 7.09 | 7.10 | 7.05 | 7.08 | 7.05 | qfq | 7,146,400 | 50,557,968 | -0.42% |
| 2025-08-06 | 7.11 | 7.11 | 7.06 | 7.11 | 7.08 | qfq | 6,543,600 | 46,383,830 | 0.00% |
| 2025-08-05 | 7.09 | 7.12 | 7.06 | 7.11 | 7.08 | qfq | 6,773,040 | 48,027,232 | 0.28% |
| 2025-08-04 | 7.02 | 7.10 | 6.98 | 7.09 | 7.06 | qfq | 5,882,600 | 41,492,166 | 0.57% |
| 2025-08-01 | 7.06 | 7.11 | 7.03 | 7.05 | 7.02 | qfq | 6,484,800 | 45,807,075 | -0.14% |
| 2025-07-31 | 7.11 | 7.12 | 7.05 | 7.06 | 7.03 | qfq | 8,999,300 | 63,703,285 | -0.70% |
| 2025-07-30 | 7.22 | 7.24 | 7.10 | 7.11 | 7.08 | qfq | 14,486,472 | 103,661,240 | -2.20% |
| 2025-07-29 | 7.28 | 7.30 | 7.21 | 7.27 | 7.24 | qfq | 6,696,688 | 48,446,229 | -0.14% |
| 2025-07-28 | 7.26 | 7.29 | 7.21 | 7.28 | 7.25 | qfq | 6,840,900 | 49,699,760 | 0.14% |
| 2025-07-25 | 7.30 | 7.30 | 7.25 | 7.27 | 7.24 | qfq | 9,700,300 | 70,501,761 | -0.55% |
| 2025-07-24 | 7.28 | 7.31 | 7.25 | 7.31 | 7.28 | qfq | 9,837,088 | 71,673,315 | 0.41% |
| 2025-07-23 | 7.43 | 7.54 | 7.26 | 7.28 | 7.25 | qfq | 15,438,310 | 113,341,299 | -1.75% |
| 2025-07-22 | 7.34 | 7.41 | 7.25 | 7.41 | 7.38 | qfq | 17,330,731 | 127,226,251 | 0.82% |
| 2025-07-21 | 7.25 | 7.35 | 7.24 | 7.35 | 7.32 | qfq | 12,747,510 | 93,259,864 | 1.10% |
| 2025-07-18 | 7.31 | 7.31 | 7.23 | 7.27 | 7.24 | qfq | 9,919,300 | 72,058,229 | -0.41% |
| 2025-07-17 | 7.33 | 7.33 | 7.25 | 7.30 | 7.27 | qfq | 9,877,800 | 71,879,983 | 0.14% |
| 2025-07-16 | 7.26 | 7.31 | 7.20 | 7.29 | 7.26 | qfq | 11,892,400 | 86,436,951 | 0.28% |
| 2025-07-15 | 7.51 | 7.52 | 7.26 | 7.27 | 7.24 | qfq | 28,583,211 | 209,995,739 | -3.96% |
| 2025-07-14 | 7.35 | 7.87 | 7.33 | 7.57 | 7.54 | qfq | 41,265,188 | 313,944,686 | 2.99% |
| 2025-07-11 | 7.43 | 7.46 | 7.27 | 7.35 | 7.32 | qfq | 17,948,711 | 131,570,372 | -1.34% |
| 2025-07-10 | 7.41 | 7.60 | 7.37 | 7.45 | 7.42 | qfq | 21,112,100 | 158,238,648 | 0.00% |
| 2025-07-09 | 7.46 | 7.58 | 7.40 | 7.45 | 7.42 | qfq | 20,816,638 | 155,759,488 | -0.67% |
| 2025-07-08 | 7.45 | 7.50 | 7.34 | 7.50 | 7.47 | qfq | 27,448,300 | 203,574,200 | 0.27% |
| 2025-07-07 | 7.52 | 7.56 | 7.32 | 7.48 | 7.45 | qfq | 35,262,657 | 262,310,379 | 2.89% |
| 2025-07-04 | 7.27 | 7.43 | 7.25 | 7.27 | 7.24 | qfq | 21,661,900 | 159,066,411 | 0.14% |
| 2025-07-03 | 7.27 | 7.29 | 7.20 | 7.26 | 7.23 | qfq | 12,145,700 | 87,910,218 | 0.00% |
| 2025-07-02 | 7.39 | 7.39 | 7.25 | 7.26 | 7.23 | qfq | 15,724,316 | 114,475,185 | -1.89% |
| 2025-07-01 | 7.35 | 7.46 | 7.31 | 7.40 | 7.37 | qfq | 20,152,938 | 148,761,843 | 0.68% |
| 2025-06-30 | 7.27 | 7.39 | 7.26 | 7.35 | 7.32 | qfq | 15,261,130 | 111,907,277 | 1.24% |
| 2025-06-27 | 7.30 | 7.36 | 7.22 | 7.26 | 7.23 | qfq | 17,656,540 | 128,300,633 | -0.82% |
| 2025-06-26 | 7.27 | 7.52 | 7.25 | 7.32 | 7.29 | qfq | 24,704,239 | 182,173,995 | 0.83% |
| 2025-06-25 | 7.24 | 7.29 | 7.18 | 7.26 | 7.23 | qfq | 15,525,708 | 112,121,672 | 0.28% |
| 2025-06-24 | 7.16 | 7.24 | 7.08 | 7.24 | 7.21 | qfq | 16,296,687 | 117,218,436 | 0.98% |
| 2025-06-23 | 7.13 | 7.17 | 6.96 | 7.17 | 7.14 | qfq | 17,707,800 | 124,736,839 | -0.28% |
| 2025-06-20 | 7.21 | 7.36 | 7.12 | 7.19 | 7.16 | qfq | 15,026,100 | 108,571,712 | -0.55% |
| 2025-06-19 | 7.38 | 7.40 | 7.14 | 7.23 | 7.20 | qfq | 22,063,630 | 159,565,072 | -2.82% |
| 2025-06-18 | 7.25 | 7.60 | 7.23 | 7.44 | 7.41 | qfq | 34,366,330 | 256,461,748 | 2.20% |
| 2025-06-17 | 7.38 | 7.38 | 7.22 | 7.28 | 7.25 | qfq | 14,064,800 | 102,059,955 | -0.68% |
| 2025-06-16 | 7.16 | 7.33 | 7.05 | 7.33 | 7.30 | qfq | 21,511,930 | 155,713,269 | 1.66% |
| 2025-06-13 | 7.17 | 7.50 | 7.17 | 7.21 | 7.18 | qfq | 38,084,119 | 279,803,678 | 0.00% |
| 2025-06-12 | 7.28 | 7.42 | 7.16 | 7.21 | 7.18 | qfq | 16,124,500 | 116,417,056 | -0.96% |
| 2025-06-11 | 7.25 | 7.32 | 7.19 | 7.28 | 7.25 | qfq | 14,961,300 | 108,738,980 | 0.41% |
| 2025-06-10 | 7.40 | 7.40 | 7.19 | 7.25 | 7.22 | qfq | 23,741,000 | 172,882,674 | -1.76% |
| 2025-06-09 | 7.33 | 7.39 | 7.21 | 7.38 | 7.35 | qfq | 30,958,640 | 226,250,780 | 0.68% |
| 2025-06-06 | 7.80 | 7.80 | 7.32 | 7.33 | 7.30 | qfq | 66,566,644 | 499,632,799 | -3.17% |
| 2025-06-05 | 7.10 | 7.57 | 7.10 | 7.57 | 7.54 | qfq | 16,856,904 | 126,491,489 | 10.03% |
| 2025-06-04 | 6.85 | 6.88 | 6.82 | 6.88 | 6.85 | qfq | 7,665,300 | 52,569,394 | 0.29% |
| 2025-06-03 | 6.83 | 6.89 | 6.76 | 6.86 | 6.83 | qfq | 9,649,400 | 65,979,019 | 0.15% |
| 2025-05-30 | 7.09 | 7.14 | 6.83 | 6.85 | 6.82 | qfq | 15,750,395 | 109,165,474 | -2.56% |
| 2025-05-29 | 6.88 | 7.10 | 6.83 | 7.03 | 7.00 | qfq | 17,691,968 | 123,827,358 | 1.74% |
| 2025-05-28 | 6.85 | 7.02 | 6.75 | 6.91 | 6.88 | qfq | 15,840,500 | 108,874,131 | 0.58% |
| 2025-05-27 | 6.84 | 6.92 | 6.81 | 6.87 | 6.82 | qfq | 8,635,768 | 59,232,533 | 0.29% |
| 2025-05-26 | 6.77 | 6.87 | 6.73 | 6.85 | 6.80 | qfq | 8,135,600 | 55,537,097 | 1.03% |
| 2025-05-23 | 6.93 | 6.93 | 6.77 | 6.78 | 6.73 | qfq | 14,589,067 | 99,695,313 | -2.16% |
| 2025-05-22 | 7.06 | 7.15 | 6.93 | 6.93 | 6.88 | qfq | 16,092,000 | 112,783,731 | -2.53% |
| 2025-05-21 | 7.15 | 7.26 | 7.10 | 7.11 | 7.06 | qfq | 19,928,700 | 143,147,181 | -0.97% |
| 2025-05-20 | 7.02 | 7.18 | 6.99 | 7.18 | 7.13 | qfq | 20,450,162 | 145,427,892 | 2.13% |
| 2025-05-19 | 6.94 | 7.03 | 6.92 | 7.03 | 6.98 | qfq | 11,323,436 | 79,230,211 | 1.15% |
| 2025-05-16 | 6.90 | 7.05 | 6.88 | 6.95 | 6.90 | qfq | 10,619,262 | 74,124,594 | 0.14% |
| 2025-05-15 | 7.05 | 7.08 | 6.93 | 6.94 | 6.89 | qfq | 12,540,676 | 87,919,542 | -1.56% |
| 2025-05-14 | 7.02 | 7.06 | 6.92 | 7.05 | 7.00 | qfq | 12,624,528 | 88,315,094 | 0.14% |
| 2025-05-13 | 7.07 | 7.07 | 6.98 | 7.04 | 6.99 | qfq | 13,385,900 | 94,115,134 | 0.28% |
| 2025-05-12 | 7.09 | 7.12 | 6.97 | 7.02 | 6.97 | qfq | 15,901,575 | 111,387,231 | -0.85% |
| 2025-05-09 | 7.05 | 7.12 | 6.95 | 7.08 | 7.03 | qfq | 21,203,841 | 149,601,968 | 0.43% |
| 2025-05-08 | 6.90 | 7.10 | 6.87 | 7.05 | 7.00 | qfq | 21,821,353 | 153,173,512 | 2.32% |
| 2025-05-07 | 6.90 | 6.98 | 6.83 | 6.89 | 6.84 | qfq | 16,969,000 | 116,758,319 | 0.88% |
| 2025-05-06 | 6.67 | 6.83 | 6.66 | 6.83 | 6.78 | qfq | 17,211,980 | 116,560,119 | 2.71% |
| 2025-04-30 | 6.66 | 6.74 | 6.63 | 6.65 | 6.61 | qfq | 14,298,700 | 95,375,884 | -0.15% |
| 2025-04-29 | 6.92 | 6.96 | 6.62 | 6.66 | 6.62 | qfq | 29,187,216 | 195,015,382 | -5.53% |
| 2025-04-28 | 7.27 | 7.28 | 7.03 | 7.05 | 7.00 | qfq | 29,996,495 | 213,282,360 | -2.49% |
| 2025-04-25 | 6.91 | 7.50 | 6.91 | 7.23 | 7.18 | qfq | 45,027,190 | 325,817,439 | 4.03% |
| 2025-04-24 | 6.84 | 7.06 | 6.81 | 6.95 | 6.90 | qfq | 29,761,046 | 206,990,994 | 1.16% |
| 2025-04-23 | 7.01 | 7.02 | 6.84 | 6.87 | 6.82 | qfq | 22,331,200 | 154,169,032 | -1.29% |
| 2025-04-22 | 7.06 | 7.20 | 6.91 | 6.96 | 6.91 | qfq | 28,418,300 | 199,132,942 | -2.25% |
| 2025-04-21 | 6.92 | 7.17 | 6.91 | 7.12 | 7.07 | qfq | 30,039,200 | 213,119,467 | 2.30% |
| 2025-04-18 | 7.30 | 7.34 | 6.90 | 6.96 | 6.91 | qfq | 41,588,721 | 292,560,783 | -5.56% |
| 2025-04-17 | 7.48 | 7.58 | 7.24 | 7.37 | 7.32 | qfq | 39,456,267 | 290,998,689 | -3.28% |
| 2025-04-16 | 7.52 | 7.83 | 7.48 | 7.62 | 7.57 | qfq | 48,937,151 | 374,466,078 | 0.40% |
| 2025-04-15 | 7.63 | 7.66 | 7.40 | 7.59 | 7.54 | qfq | 45,152,775 | 338,750,061 | -1.17% |
| 2025-04-14 | 7.30 | 7.70 | 7.25 | 7.68 | 7.63 | qfq | 59,918,979 | 453,192,191 | 5.21% |
| 2025-04-11 | 7.49 | 7.55 | 7.26 | 7.30 | 7.25 | qfq | 52,911,376 | 390,502,522 | -5.07% |
| 2025-04-10 | 7.30 | 7.74 | 7.18 | 7.69 | 7.64 | qfq | 70,850,170 | 532,861,143 | 4.34% |
| 2025-04-09 | 7.75 | 7.89 | 7.34 | 7.37 | 7.32 | qfq | 76,784,904 | 571,392,215 | -9.57% |
| 2025-04-08 | 7.76 | 8.36 | 7.61 | 8.15 | 8.09 | qfq | 93,582,341 | 750,714,601 | 3.03% |
| 2025-04-07 | 7.99 | 9.08 | 7.85 | 7.91 | 7.86 | qfq | 112,625,691 | 944,832,049 | -6.83% |
| 2025-04-03 | 7.59 | 8.49 | 7.59 | 8.49 | 8.43 | qfq | 85,354,131 | 695,104,349 | 9.97% |
| 2025-04-02 | 8.54 | 8.54 | 7.60 | 7.72 | 7.67 | qfq | 103,637,608 | 833,385,361 | -3.38% |
| 2025-04-01 | 7.80 | 7.99 | 7.51 | 7.99 | 7.94 | qfq | 32,486,628 | 254,029,117 | 10.06% |
| 2025-03-31 | 6.59 | 7.26 | 6.57 | 7.26 | 7.21 | qfq | 24,523,021 | 173,906,631 | 10.00% |
| 2025-03-28 | 6.69 | 6.79 | 6.58 | 6.60 | 6.56 | qfq | 14,685,100 | 98,004,190 | -1.64% |
| 2025-03-27 | 6.89 | 6.96 | 6.71 | 6.71 | 6.66 | qfq | 23,826,710 | 161,435,660 | -3.45% |
| 2025-03-26 | 7.09 | 7.11 | 6.91 | 6.95 | 6.90 | qfq | 26,956,928 | 188,232,073 | -3.47% |
| 2025-03-25 | 7.30 | 7.50 | 7.06 | 7.20 | 7.15 | qfq | 38,116,423 | 277,122,786 | -1.37% |
| 2025-03-24 | 7.06 | 7.38 | 6.96 | 7.30 | 7.25 | qfq | 49,282,107 | 353,614,399 | 3.99% |
| 2025-03-21 | 6.76 | 7.15 | 6.75 | 7.02 | 6.97 | qfq | 35,676,401 | 248,958,298 | 3.54% |
| 2025-03-20 | 6.90 | 6.91 | 6.76 | 6.78 | 6.73 | qfq | 24,627,500 | 167,727,342 | -1.74% |
| 2025-03-19 | 6.52 | 6.91 | 6.48 | 6.90 | 6.85 | qfq | 42,361,814 | 286,452,634 | 5.67% |
| 2025-03-18 | 6.55 | 6.57 | 6.48 | 6.53 | 6.49 | qfq | 7,047,300 | 45,861,930 | -0.15% |
| 2025-03-17 | 6.53 | 6.57 | 6.50 | 6.54 | 6.50 | qfq | 13,608,993 | 89,024,128 | 0.00% |
| 2025-03-14 | 6.53 | 6.55 | 6.45 | 6.54 | 6.50 | qfq | 10,850,721 | 70,602,869 | 0.15% |
| 2025-03-13 | 6.52 | 6.56 | 6.45 | 6.53 | 6.49 | qfq | 11,327,693 | 73,710,814 | 0.31% |
| 2025-03-12 | 6.45 | 6.52 | 6.43 | 6.51 | 6.47 | qfq | 10,627,488 | 68,867,889 | 1.24% |
| 2025-03-11 | 6.32 | 6.43 | 6.27 | 6.43 | 6.39 | qfq | 7,982,000 | 50,813,597 | 1.26% |
| 2025-03-10 | 6.35 | 6.40 | 6.31 | 6.35 | 6.31 | qfq | 6,911,988 | 43,915,391 | 0.32% |
| 2025-03-07 | 6.35 | 6.37 | 6.28 | 6.33 | 6.29 | qfq | 7,682,400 | 48,598,927 | -0.47% |
| 2025-03-06 | 6.41 | 6.41 | 6.32 | 6.36 | 6.32 | qfq | 8,501,100 | 54,209,153 | -0.16% |
| 2025-03-05 | 6.44 | 6.45 | 6.30 | 6.37 | 6.33 | qfq | 7,473,121 | 47,403,249 | -1.24% |
| 2025-03-04 | 6.40 | 6.46 | 6.36 | 6.45 | 6.41 | qfq | 6,742,600 | 43,172,170 | 0.47% |
| 2025-03-03 | 6.47 | 6.57 | 6.40 | 6.42 | 6.38 | qfq | 11,696,100 | 75,938,184 | -0.77% |
| 2025-02-28 | 6.58 | 6.68 | 6.44 | 6.47 | 6.43 | qfq | 16,703,900 | 109,684,894 | -1.52% |
| 2025-02-27 | 6.53 | 6.59 | 6.45 | 6.57 | 6.53 | qfq | 11,454,063 | 74,766,180 | 0.46% |
| 2025-02-26 | 6.45 | 6.55 | 6.43 | 6.54 | 6.50 | qfq | 8,562,363 | 55,738,365 | 1.40% |
| 2025-02-25 | 6.45 | 6.52 | 6.42 | 6.45 | 6.41 | qfq | 7,459,000 | 48,219,544 | -0.92% |
| 2025-02-24 | 6.45 | 6.54 | 6.43 | 6.51 | 6.47 | qfq | 9,311,781 | 60,508,365 | 0.93% |
| 2025-02-21 | 6.48 | 6.51 | 6.40 | 6.45 | 6.41 | qfq | 8,349,400 | 53,751,972 | -0.77% |
| 2025-02-20 | 6.49 | 6.51 | 6.39 | 6.50 | 6.46 | qfq | 8,915,900 | 57,543,421 | 0.15% |
| 2025-02-19 | 6.47 | 6.50 | 6.41 | 6.49 | 6.45 | qfq | 8,406,200 | 54,293,208 | 0.31% |
| 2025-02-18 | 6.62 | 6.63 | 6.44 | 6.47 | 6.43 | qfq | 8,618,788 | 56,382,963 | -1.67% |
| 2025-02-17 | 6.49 | 6.60 | 6.46 | 6.58 | 6.54 | qfq | 8,293,214 | 54,245,670 | 1.39% |
| 2025-02-14 | 6.54 | 6.57 | 6.45 | 6.49 | 6.45 | qfq | 6,971,821 | 45,258,172 | -0.92% |
| 2025-02-13 | 6.59 | 6.62 | 6.54 | 6.55 | 6.51 | qfq | 7,782,800 | 51,154,520 | -0.91% |
| 2025-02-12 | 6.55 | 6.65 | 6.53 | 6.61 | 6.57 | qfq | 10,538,900 | 69,468,147 | 0.46% |
| 2025-02-11 | 6.51 | 6.62 | 6.44 | 6.58 | 6.54 | qfq | 12,903,393 | 84,301,757 | 0.92% |
| 2025-02-10 | 6.54 | 6.60 | 6.47 | 6.52 | 6.48 | qfq | 12,792,400 | 83,259,641 | 2.03% |
| 2025-02-07 | 6.30 | 6.47 | 6.29 | 6.39 | 6.35 | qfq | 12,890,193 | 82,390,146 | 1.27% |
| 2025-02-06 | 6.21 | 6.32 | 6.17 | 6.31 | 6.27 | qfq | 8,196,400 | 51,268,023 | 1.28% |
| 2025-02-05 | 6.24 | 6.27 | 6.18 | 6.23 | 6.19 | qfq | 6,604,500 | 41,113,108 | 0.16% |
| 2025-01-27 | 6.28 | 6.37 | 6.22 | 6.22 | 6.18 | qfq | 7,773,800 | 48,922,134 | -0.32% |
| 2025-01-24 | 6.23 | 6.27 | 6.18 | 6.24 | 6.20 | qfq | 8,983,721 | 55,936,503 | 0.16% |
| 2025-01-23 | 6.34 | 6.47 | 6.22 | 6.23 | 6.19 | qfq | 13,007,200 | 82,649,452 | -1.74% |
| 2025-01-22 | 6.33 | 6.42 | 6.31 | 6.34 | 6.30 | qfq | 7,102,300 | 45,104,723 | -0.47% |
| 2025-01-21 | 6.44 | 6.45 | 6.30 | 6.37 | 6.33 | qfq | 9,498,272 | 60,387,473 | -0.78% |
| 2025-01-20 | 6.38 | 6.44 | 6.32 | 6.42 | 6.38 | qfq | 9,607,772 | 61,434,517 | 0.94% |
| 2025-01-17 | 6.40 | 6.40 | 6.29 | 6.36 | 6.32 | qfq | 9,956,000 | 63,081,249 | -0.78% |
| 2025-01-16 | 6.33 | 6.52 | 6.33 | 6.41 | 6.37 | qfq | 15,646,500 | 100,460,764 | 1.42% |
| 2025-01-15 | 6.38 | 6.38 | 6.26 | 6.32 | 6.28 | qfq | 12,696,700 | 80,106,118 | -0.94% |
| 2025-01-14 | 6.23 | 6.40 | 6.23 | 6.38 | 6.34 | qfq | 16,714,100 | 105,893,988 | 2.41% |
| 2025-01-13 | 6.21 | 6.26 | 6.07 | 6.23 | 6.19 | qfq | 11,676,800 | 72,195,765 | -0.80% |
| 2025-01-10 | 6.60 | 6.64 | 6.28 | 6.28 | 6.24 | qfq | 18,979,600 | 122,409,202 | -5.28% |
| 2025-01-09 | 6.70 | 6.75 | 6.60 | 6.63 | 6.59 | qfq | 15,437,000 | 103,132,057 | -1.04% |
| 2025-01-08 | 6.75 | 6.78 | 6.49 | 6.70 | 6.65 | qfq | 23,580,700 | 156,654,590 | -2.47% |
| 2025-01-07 | 6.95 | 7.08 | 6.63 | 6.87 | 6.82 | qfq | 23,928,388 | 162,098,040 | -0.72% |
| 2025-01-06 | 7.10 | 7.25 | 6.85 | 6.92 | 6.87 | qfq | 28,577,482 | 201,027,806 | -5.46% |
| 2025-01-03 | 8.00 | 8.05 | 7.26 | 7.32 | 7.27 | qfq | 41,121,096 | 312,183,957 | -9.18% |
| 2025-01-02 | 7.93 | 8.43 | 7.75 | 8.06 | 8.01 | qfq | 46,167,103 | 372,177,485 | 1.26% |
| 2024-12-31 | 8.29 | 8.38 | 7.81 | 7.96 | 7.91 | qfq | 46,559,096 | 370,742,140 | -2.09% |
| 2024-12-30 | 8.45 | 8.67 | 8.09 | 8.13 | 8.08 | qfq | 84,390,291 | 706,844,878 | -2.17% |
| 2024-12-27 | 7.56 | 8.31 | 7.56 | 8.31 | 8.25 | qfq | 74,516,995 | 593,980,917 | 10.07% |
| 2024-12-26 | 7.40 | 7.94 | 7.40 | 7.55 | 7.50 | qfq | 82,027,864 | 617,068,702 | -8.15% |
| 2024-12-25 | 9.10 | 9.10 | 7.94 | 8.22 | 8.16 | qfq | 109,776,501 | 947,068,881 | -0.60% |
| 2024-12-24 | 7.90 | 8.27 | 7.78 | 8.27 | 8.21 | qfq | 36,699,419 | 297,974,895 | 9.97% |
| 2024-12-23 | 7.02 | 7.52 | 6.98 | 7.52 | 7.47 | qfq | 31,285,352 | 234,133,231 | 9.94% |
| 2024-12-20 | 6.76 | 6.90 | 6.72 | 6.84 | 6.79 | qfq | 6,969,100 | 47,581,262 | 1.79% |
| 2024-12-19 | 6.80 | 6.87 | 6.67 | 6.72 | 6.67 | qfq | 6,064,200 | 40,923,829 | -2.18% |
| 2024-12-18 | 6.75 | 7.03 | 6.71 | 6.87 | 6.82 | qfq | 9,270,970 | 63,962,909 | 1.78% |
| 2024-12-17 | 6.93 | 6.96 | 6.75 | 6.75 | 6.70 | qfq | 6,246,900 | 42,646,110 | -2.74% |
| 2024-12-16 | 6.92 | 7.02 | 6.89 | 6.94 | 6.89 | qfq | 5,296,100 | 36,837,990 | 0.43% |
| 2024-12-13 | 7.01 | 7.04 | 6.91 | 6.91 | 6.86 | qfq | 7,183,857 | 49,925,378 | -1.99% |
| 2024-12-12 | 7.09 | 7.12 | 6.98 | 7.05 | 7.00 | qfq | 8,583,000 | 60,353,291 | -0.70% |
| 2024-12-11 | 6.96 | 7.12 | 6.92 | 7.10 | 7.05 | qfq | 12,562,600 | 88,714,815 | 2.31% |
| 2024-12-10 | 7.05 | 7.09 | 6.92 | 6.94 | 6.89 | qfq | 11,599,100 | 80,880,649 | 0.00% |
| 2024-12-09 | 6.90 | 7.09 | 6.87 | 6.94 | 6.89 | qfq | 10,018,200 | 69,720,294 | 0.87% |
| 2024-12-06 | 6.76 | 6.88 | 6.75 | 6.88 | 6.83 | qfq | 5,260,300 | 35,942,669 | 1.62% |
| 2024-12-05 | 6.77 | 6.80 | 6.73 | 6.77 | 6.72 | qfq | 4,025,800 | 27,239,349 | 0.00% |
| 2024-12-04 | 6.91 | 6.93 | 6.74 | 6.77 | 6.72 | qfq | 6,681,021 | 45,601,317 | -2.45% |
| 2024-12-03 | 6.93 | 6.99 | 6.88 | 6.94 | 6.89 | qfq | 5,516,300 | 38,228,366 | -0.14% |
| 2024-12-02 | 6.84 | 6.99 | 6.80 | 6.95 | 6.90 | qfq | 9,970,546 | 68,948,069 | 1.61% |
| 2024-11-29 | 6.85 | 6.90 | 6.81 | 6.84 | 6.79 | qfq | 8,281,021 | 56,765,905 | -0.29% |
| 2024-11-28 | 6.75 | 6.89 | 6.74 | 6.86 | 6.81 | qfq | 11,582,145 | 79,292,741 | 1.48% |
| 2024-11-27 | 6.57 | 6.76 | 6.44 | 6.76 | 6.71 | qfq | 9,701,300 | 64,166,624 | 2.42% |
| 2024-11-26 | 6.60 | 6.66 | 6.56 | 6.60 | 6.56 | qfq | 5,003,100 | 33,108,538 | 0.00% |
| 2024-11-25 | 6.53 | 6.61 | 6.49 | 6.60 | 6.56 | qfq | 4,591,700 | 30,155,470 | 1.07% |
| 2024-11-22 | 6.70 | 6.74 | 6.52 | 6.53 | 6.49 | qfq | 6,718,404 | 44,526,811 | -2.83% |
| 2024-11-21 | 6.68 | 6.75 | 6.65 | 6.72 | 6.67 | qfq | 4,365,681 | 29,231,298 | 0.30% |
| 2024-11-20 | 6.62 | 6.72 | 6.59 | 6.70 | 6.65 | qfq | 6,393,700 | 42,582,481 | 0.75% |
| 2024-11-19 | 6.53 | 6.65 | 6.50 | 6.65 | 6.61 | qfq | 5,237,446 | 34,419,351 | 1.99% |
| 2024-11-18 | 6.53 | 6.66 | 6.51 | 6.52 | 6.48 | qfq | 6,724,546 | 44,210,200 | -0.61% |
| 2024-11-15 | 6.63 | 6.73 | 6.55 | 6.56 | 6.52 | qfq | 7,248,019 | 48,160,492 | -1.65% |
| 2024-11-14 | 6.80 | 6.90 | 6.66 | 6.67 | 6.62 | qfq | 11,008,900 | 74,640,833 | -1.62% |
| 2024-11-13 | 6.73 | 6.82 | 6.68 | 6.78 | 6.73 | qfq | 7,522,900 | 50,772,319 | 0.00% |
| 2024-11-12 | 6.80 | 6.88 | 6.74 | 6.78 | 6.73 | qfq | 10,516,418 | 71,653,236 | -0.15% |
| 2024-11-11 | 6.71 | 6.79 | 6.71 | 6.79 | 6.74 | qfq | 8,501,615 | 57,410,498 | 0.59% |
| 2024-11-08 | 6.81 | 6.84 | 6.71 | 6.75 | 6.70 | qfq | 10,216,100 | 69,197,119 | -0.44% |
| 2024-11-07 | 6.64 | 6.79 | 6.57 | 6.78 | 6.73 | qfq | 12,895,749 | 86,659,566 | 2.26% |
| 2024-11-06 | 6.64 | 6.69 | 6.57 | 6.63 | 6.59 | qfq | 9,357,484 | 62,020,106 | -0.15% |
| 2024-11-05 | 6.61 | 6.64 | 6.52 | 6.64 | 6.60 | qfq | 8,822,135 | 58,248,417 | 0.76% |
| 2024-11-04 | 6.49 | 6.59 | 6.49 | 6.59 | 6.55 | qfq | 6,017,300 | 39,401,919 | 0.46% |
| 2024-11-01 | 6.63 | 6.71 | 6.47 | 6.56 | 6.52 | qfq | 11,371,646 | 74,917,535 | -1.80% |
| 2024-10-31 | 6.80 | 6.90 | 6.61 | 6.68 | 6.63 | qfq | 19,104,276 | 128,624,833 | 3.41% |
| 2024-10-30 | 6.46 | 6.55 | 6.40 | 6.46 | 6.42 | qfq | 6,687,195 | 43,246,798 | -0.62% |
| 2024-10-29 | 6.76 | 6.81 | 6.49 | 6.50 | 6.46 | qfq | 14,093,313 | 92,905,024 | -4.13% |
| 2024-10-28 | 6.74 | 6.79 | 6.70 | 6.78 | 6.73 | qfq | 8,961,015 | 60,477,890 | 0.44% |
| 2024-10-25 | 6.64 | 6.79 | 6.58 | 6.75 | 6.70 | qfq | 10,471,021 | 70,333,360 | 2.58% |
| 2024-10-24 | 6.68 | 6.68 | 6.53 | 6.58 | 6.54 | qfq | 7,446,315 | 48,981,988 | -1.20% |
| 2024-10-23 | 6.47 | 6.68 | 6.44 | 6.66 | 6.62 | qfq | 15,058,487 | 99,165,910 | 3.58% |
| 2024-10-22 | 6.37 | 6.43 | 6.36 | 6.43 | 6.39 | qfq | 6,769,307 | 43,333,192 | 1.10% |
| 2024-10-21 | 6.41 | 6.45 | 6.34 | 6.36 | 6.32 | qfq | 8,761,500 | 55,859,640 | -0.31% |
| 2024-10-18 | 6.29 | 6.45 | 6.23 | 6.38 | 6.34 | qfq | 7,733,729 | 49,029,263 | 1.43% |
| 2024-10-17 | 6.42 | 6.50 | 6.28 | 6.29 | 6.25 | qfq | 5,883,800 | 37,555,832 | -1.41% |
| 2024-10-16 | 6.27 | 6.41 | 6.23 | 6.38 | 6.34 | qfq | 5,823,500 | 36,994,483 | 1.59% |
| 2024-10-15 | 6.38 | 6.42 | 6.28 | 6.28 | 6.24 | qfq | 6,117,721 | 38,862,805 | -2.18% |
| 2024-10-14 | 6.33 | 6.45 | 6.26 | 6.42 | 6.38 | qfq | 6,342,700 | 40,446,144 | 2.07% |
| 2024-10-11 | 6.49 | 6.54 | 6.21 | 6.29 | 6.25 | qfq | 8,278,390 | 52,786,168 | -3.68% |
| 2024-10-10 | 6.50 | 6.70 | 6.45 | 6.53 | 6.49 | qfq | 10,217,074 | 67,178,587 | 0.46% |
| 2024-10-09 | 6.97 | 6.97 | 6.46 | 6.50 | 6.46 | qfq | 16,439,195 | 109,421,779 | -7.01% |
| 2024-10-08 | 7.39 | 7.41 | 6.73 | 6.99 | 6.94 | qfq | 28,623,808 | 201,593,023 | 3.71% |
| 2024-09-30 | 6.44 | 6.80 | 6.31 | 6.74 | 6.69 | qfq | 22,413,179 | 147,851,847 | 7.84% |
| 2024-09-27 | 6.13 | 6.32 | 6.10 | 6.25 | 6.21 | qfq | 12,778,821 | 79,255,237 | 3.48% |
| 2024-09-26 | 5.93 | 6.04 | 5.90 | 6.04 | 6.00 | qfq | 6,146,988 | 36,713,663 | 2.03% |
| 2024-09-25 | 5.95 | 6.03 | 5.90 | 5.92 | 5.88 | qfq | 7,329,800 | 43,834,347 | 0.68% |
| 2024-09-24 | 5.77 | 5.88 | 5.75 | 5.88 | 5.84 | qfq | 4,681,900 | 27,325,262 | 2.44% |
| 2024-09-23 | 5.74 | 5.77 | 5.71 | 5.74 | 5.70 | qfq | 1,917,500 | 11,009,470 | 0.00% |
| 2024-09-20 | 5.81 | 5.85 | 5.71 | 5.74 | 5.70 | qfq | 2,435,900 | 14,019,440 | -1.37% |
| 2024-09-19 | 5.68 | 5.83 | 5.67 | 5.82 | 5.78 | qfq | 4,086,442 | 23,563,321 | 2.83% |
| 2024-09-18 | 5.70 | 5.73 | 5.61 | 5.66 | 5.62 | qfq | 2,301,400 | 13,027,334 | -0.88% |
| 2024-09-13 | 5.79 | 5.79 | 5.71 | 5.71 | 5.67 | qfq | 2,005,088 | 11,521,043 | -1.38% |
| 2024-09-12 | 5.75 | 5.83 | 5.71 | 5.79 | 5.75 | qfq | 2,341,888 | 13,574,922 | 0.70% |
| 2024-09-11 | 5.77 | 5.77 | 5.69 | 5.75 | 5.71 | qfq | 2,077,100 | 11,911,452 | -0.35% |
| 2024-09-10 | 5.75 | 5.77 | 5.64 | 5.77 | 5.73 | qfq | 2,754,009 | 15,748,924 | 1.05% |
| 2024-09-09 | 5.64 | 5.72 | 5.61 | 5.71 | 5.67 | qfq | 2,229,300 | 12,663,589 | 0.53% |
| 2024-09-06 | 5.82 | 5.82 | 5.68 | 5.68 | 5.64 | qfq | 2,384,500 | 13,656,839 | -2.07% |
| 2024-09-05 | 5.77 | 5.82 | 5.75 | 5.80 | 5.76 | qfq | 2,124,900 | 12,303,877 | 0.52% |
| 2024-09-04 | 5.80 | 5.82 | 5.72 | 5.77 | 5.73 | qfq | 2,433,200 | 14,060,403 | 0.00% |
| 2024-09-03 | 5.81 | 5.83 | 5.71 | 5.77 | 5.73 | qfq | 3,111,400 | 17,930,631 | -0.17% |
| 2024-09-02 | 5.86 | 5.90 | 5.78 | 5.78 | 5.74 | qfq | 3,319,821 | 19,413,598 | -1.70% |
| 2024-08-30 | 5.84 | 5.93 | 5.80 | 5.88 | 5.84 | qfq | 3,840,200 | 22,583,798 | 0.86% |
| 2024-08-29 | 5.78 | 5.85 | 5.75 | 5.83 | 5.79 | qfq | 3,245,800 | 18,897,436 | 0.69% |
| 2024-08-28 | 5.63 | 5.83 | 5.63 | 5.79 | 5.75 | qfq | 4,013,388 | 23,135,884 | 1.94% |
| 2024-08-27 | 5.78 | 5.87 | 5.67 | 5.68 | 5.64 | qfq | 4,776,100 | 27,451,327 | -2.91% |
| 2024-08-26 | 5.78 | 5.90 | 5.72 | 5.85 | 5.81 | qfq | 6,373,224 | 37,061,811 | 3.91% |
| 2024-08-23 | 5.62 | 5.66 | 5.53 | 5.63 | 5.59 | qfq | 2,409,024 | 13,495,580 | -0.18% |
| 2024-08-22 | 5.70 | 5.74 | 5.63 | 5.64 | 5.60 | qfq | 2,618,700 | 14,865,238 | -0.88% |
| 2024-08-21 | 5.81 | 5.82 | 5.68 | 5.69 | 5.65 | qfq | 4,219,600 | 24,204,525 | -2.07% |
| 2024-08-20 | 6.02 | 6.02 | 5.80 | 5.81 | 5.77 | qfq | 4,911,500 | 28,804,260 | -2.84% |
| 2024-08-19 | 5.99 | 6.05 | 5.97 | 5.98 | 5.94 | qfq | 1,946,730 | 11,685,956 | -0.33% |
| 2024-08-16 | 6.12 | 6.12 | 6.00 | 6.00 | 5.96 | qfq | 2,960,700 | 17,846,533 | -1.32% |
| 2024-08-15 | 6.03 | 6.11 | 5.98 | 6.08 | 6.04 | qfq | 4,048,700 | 24,551,282 | 0.66% |
| 2024-08-14 | 6.08 | 6.09 | 6.02 | 6.04 | 6.00 | qfq | 2,516,000 | 15,242,963 | -0.33% |
| 2024-08-13 | 5.98 | 6.08 | 5.93 | 6.06 | 6.02 | qfq | 3,671,476 | 22,075,026 | 1.17% |
| 2024-08-12 | 6.10 | 6.14 | 5.97 | 5.99 | 5.95 | qfq | 4,455,088 | 26,889,311 | -0.17% |
| 2024-08-09 | 6.06 | 6.09 | 6.00 | 6.00 | 5.96 | qfq | 3,106,390 | 18,758,741 | -0.99% |
| 2024-08-08 | 6.05 | 6.07 | 5.97 | 6.06 | 6.02 | qfq | 3,769,800 | 22,716,716 | -0.16% |
| 2024-08-07 | 6.09 | 6.11 | 5.99 | 6.07 | 6.03 | qfq | 4,413,621 | 26,749,184 | 0.33% |
| 2024-08-06 | 5.98 | 6.08 | 5.93 | 6.05 | 6.01 | qfq | 5,007,400 | 30,124,385 | 2.37% |
| 2024-08-05 | 6.08 | 6.15 | 5.91 | 5.91 | 5.87 | qfq | 6,883,100 | 41,529,946 | -3.11% |
| 2024-08-02 | 6.15 | 6.20 | 6.08 | 6.10 | 6.06 | qfq | 4,399,800 | 27,020,211 | -1.29% |
| 2024-08-01 | 6.23 | 6.26 | 6.15 | 6.18 | 6.14 | qfq | 5,303,100 | 32,874,037 | -0.80% |
| 2024-07-31 | 6.07 | 6.23 | 6.01 | 6.23 | 6.19 | qfq | 7,444,300 | 45,864,825 | 2.98% |
| 2024-07-30 | 6.08 | 6.09 | 5.97 | 6.05 | 6.01 | qfq | 4,387,288 | 26,436,143 | -0.33% |
| 2024-07-29 | 6.14 | 6.15 | 6.04 | 6.07 | 6.03 | qfq | 3,836,300 | 23,310,618 | -1.30% |
| 2024-07-26 | 6.12 | 6.17 | 6.09 | 6.15 | 6.11 | qfq | 4,701,465 | 28,852,831 | 1.15% |
| 2024-07-25 | 6.00 | 6.13 | 5.97 | 6.08 | 6.04 | qfq | 4,420,700 | 26,789,688 | 0.83% |
| 2024-07-24 | 6.00 | 6.11 | 5.99 | 6.03 | 5.99 | qfq | 5,113,583 | 30,990,659 | -0.33% |
| 2024-07-23 | 6.22 | 6.24 | 6.05 | 6.05 | 6.01 | qfq | 5,379,500 | 33,105,028 | -2.42% |
| 2024-07-22 | 6.29 | 6.34 | 6.16 | 6.20 | 6.16 | qfq | 5,668,100 | 35,140,936 | -1.27% |
| 2024-07-19 | 6.35 | 6.37 | 6.25 | 6.28 | 6.24 | qfq | 6,290,400 | 39,702,035 | -2.03% |
| 2024-07-18 | 6.28 | 6.41 | 6.09 | 6.41 | 6.37 | qfq | 8,864,163 | 55,591,107 | 1.10% |
| 2024-07-17 | 6.27 | 6.36 | 6.23 | 6.34 | 6.30 | qfq | 7,447,100 | 46,861,048 | 0.63% |
| 2024-07-16 | 6.35 | 6.42 | 6.25 | 6.30 | 6.26 | qfq | 7,233,600 | 45,518,302 | -0.79% |
| 2024-07-15 | 6.41 | 6.42 | 6.26 | 6.35 | 6.31 | qfq | 7,617,178 | 48,180,418 | -0.94% |
| 2024-07-12 | 6.61 | 6.74 | 6.38 | 6.41 | 6.37 | qfq | 18,088,600 | 117,838,794 | -4.33% |
| 2024-07-11 | 6.70 | 6.74 | 6.52 | 6.70 | 6.65 | qfq | 15,618,790 | 103,741,286 | 1.36% |
| 2024-07-10 | 6.82 | 6.92 | 6.59 | 6.61 | 6.57 | qfq | 16,387,700 | 110,456,141 | -4.34% |
| 2024-07-09 | 6.87 | 6.99 | 6.56 | 6.91 | 6.86 | qfq | 21,518,676 | 145,646,945 | -0.43% |
| 2024-07-08 | 6.84 | 7.09 | 6.69 | 6.94 | 6.89 | qfq | 17,991,438 | 123,925,307 | 1.31% |
| 2024-07-05 | 6.99 | 6.99 | 6.76 | 6.85 | 6.80 | qfq | 15,016,163 | 102,497,730 | -2.14% |
| 2024-07-04 | 7.08 | 7.12 | 6.93 | 7.00 | 6.95 | qfq | 17,483,080 | 122,680,146 | -1.69% |
| 2024-07-03 | 7.28 | 7.28 | 7.10 | 7.12 | 7.07 | qfq | 19,869,749 | 142,274,490 | -3.52% |
| 2024-07-02 | 7.04 | 7.40 | 6.98 | 7.38 | 7.33 | qfq | 38,799,407 | 279,278,390 | 4.53% |
| 2024-07-01 | 6.94 | 7.15 | 6.94 | 7.06 | 7.01 | qfq | 25,699,002 | 181,561,907 | 1.88% |
| 2024-06-28 | 6.99 | 7.22 | 6.86 | 6.93 | 6.88 | qfq | 39,195,041 | 274,577,979 | -4.02% |
| 2024-06-27 | 7.00 | 7.48 | 6.83 | 7.22 | 7.17 | qfq | 52,636,649 | 373,684,075 | 6.18% |
| 2024-06-26 | 6.18 | 6.80 | 6.16 | 6.80 | 6.75 | qfq | 8,904,937 | 60,104,315 | 10.03% |
| 2024-06-25 | 6.42 | 6.45 | 6.15 | 6.18 | 6.14 | qfq | 14,338,021 | 89,791,892 | -4.92% |
| 2024-06-24 | 6.58 | 6.78 | 6.44 | 6.50 | 6.46 | qfq | 15,692,421 | 103,509,868 | -2.55% |
| 2024-06-21 | 6.45 | 6.93 | 6.45 | 6.67 | 6.62 | qfq | 21,796,438 | 145,958,897 | 3.73% |
| 2024-06-20 | 6.58 | 6.70 | 6.41 | 6.43 | 6.39 | qfq | 14,889,732 | 96,822,282 | -3.02% |
| 2024-06-19 | 6.70 | 6.98 | 6.59 | 6.63 | 6.59 | qfq | 25,233,096 | 170,348,709 | -1.04% |
| 2024-06-18 | 6.61 | 6.83 | 6.55 | 6.70 | 6.65 | qfq | 34,584,907 | 231,191,535 | 1.52% |
| 2024-06-17 | 6.08 | 6.60 | 6.02 | 6.60 | 6.56 | qfq | 26,886,816 | 173,909,045 | 10.00% |
| 2024-06-14 | 5.97 | 6.10 | 5.92 | 6.00 | 5.96 | qfq | 6,032,062 | 36,292,670 | -0.66% |
| 2024-06-13 | 6.26 | 6.39 | 6.02 | 6.04 | 6.00 | qfq | 10,714,572 | 66,015,749 | -0.98% |
| 2024-06-12 | 6.10 | 6.13 | 5.98 | 6.10 | 6.06 | qfq | 3,579,200 | 21,797,544 | 0.00% |
| 2024-06-11 | 6.11 | 6.24 | 6.01 | 6.10 | 6.06 | qfq | 5,510,342 | 33,583,304 | 0.49% |
| 2024-06-07 | 5.90 | 6.10 | 5.90 | 6.07 | 6.03 | qfq | 5,408,551 | 32,427,879 | 3.58% |
| 2024-06-06 | 6.11 | 6.16 | 5.83 | 5.86 | 5.82 | qfq | 6,324,739 | 37,710,819 | -4.40% |
| 2024-06-05 | 6.28 | 6.28 | 6.13 | 6.13 | 6.09 | qfq | 3,836,326 | 23,773,730 | -2.39% |
| 2024-06-04 | 6.29 | 6.30 | 6.13 | 6.28 | 6.24 | qfq | 4,674,600 | 29,050,254 | 0.32% |
| 2024-06-03 | 6.50 | 6.52 | 6.18 | 6.26 | 6.22 | qfq | 8,312,738 | 52,503,132 | -4.28% |
| 2024-05-31 | 6.60 | 6.65 | 6.50 | 6.54 | 6.50 | qfq | 5,808,842 | 38,127,652 | -0.76% |
| 2024-05-30 | 6.81 | 6.87 | 6.55 | 6.59 | 6.55 | qfq | 8,877,951 | 59,155,366 | -3.23% |
| 2024-05-29 | 6.82 | 6.88 | 6.60 | 6.81 | 6.68 | qfq | 8,974,800 | 60,856,082 | -0.87% |
| 2024-05-28 | 6.64 | 6.99 | 6.64 | 6.87 | 6.74 | qfq | 13,546,700 | 92,574,145 | 2.23% |
| 2024-05-27 | 6.66 | 6.79 | 6.65 | 6.72 | 6.60 | qfq | 6,242,800 | 41,840,246 | 1.05% |
| 2024-05-24 | 6.50 | 6.75 | 6.49 | 6.65 | 6.53 | qfq | 7,098,400 | 47,346,685 | 2.31% |
| 2024-05-23 | 6.71 | 6.71 | 6.49 | 6.50 | 6.38 | qfq | 4,877,100 | 32,033,644 | -3.27% |
| 2024-05-22 | 6.67 | 6.75 | 6.66 | 6.72 | 6.60 | qfq | 3,631,800 | 24,387,489 | 0.90% |
| 2024-05-21 | 6.75 | 6.79 | 6.64 | 6.66 | 6.54 | qfq | 3,342,600 | 22,322,856 | -1.77% |
| 2024-05-20 | 6.73 | 6.83 | 6.72 | 6.78 | 6.66 | qfq | 4,823,900 | 32,699,523 | 0.59% |
| 2024-05-17 | 6.66 | 6.76 | 6.64 | 6.74 | 6.62 | qfq | 3,977,900 | 26,704,061 | 1.20% |
| 2024-05-16 | 6.72 | 6.77 | 6.66 | 6.66 | 6.54 | qfq | 4,671,300 | 31,336,018 | -1.04% |
| 2024-05-15 | 6.81 | 6.88 | 6.70 | 6.73 | 6.61 | qfq | 6,012,300 | 40,709,379 | -2.04% |
| 2024-05-14 | 6.74 | 6.93 | 6.71 | 6.87 | 6.74 | qfq | 9,306,721 | 63,761,500 | 0.59% |
| 2024-05-13 | 6.85 | 6.91 | 6.73 | 6.83 | 6.70 | qfq | 10,618,400 | 72,403,524 | 0.15% |
| 2024-05-10 | 6.75 | 7.03 | 6.68 | 6.82 | 6.69 | qfq | 12,653,700 | 86,453,145 | 1.19% |
| 2024-05-09 | 6.69 | 6.79 | 6.65 | 6.74 | 6.62 | qfq | 7,217,176 | 48,694,341 | 1.66% |
| 2024-05-08 | 6.66 | 6.77 | 6.62 | 6.63 | 6.51 | qfq | 5,246,700 | 35,060,362 | -0.60% |
| 2024-05-07 | 6.70 | 6.79 | 6.62 | 6.67 | 6.55 | qfq | 4,442,700 | 29,656,276 | 0.00% |
| 2024-05-06 | 6.49 | 6.68 | 6.49 | 6.67 | 6.55 | qfq | 7,962,388 | 52,757,290 | 3.57% |
| 2024-04-30 | 6.43 | 6.49 | 6.36 | 6.44 | 6.32 | qfq | 4,956,919 | 31,834,901 | -0.62% |
| 2024-04-29 | 6.29 | 6.54 | 6.22 | 6.48 | 6.36 | qfq | 8,243,700 | 52,714,216 | 2.21% |
| 2024-04-26 | 6.22 | 6.34 | 6.22 | 6.34 | 6.22 | qfq | 5,016,400 | 31,547,279 | 1.28% |
| 2024-04-25 | 6.25 | 6.32 | 6.19 | 6.26 | 6.14 | qfq | 3,876,854 | 24,236,921 | -0.48% |
| 2024-04-24 | 6.36 | 6.44 | 6.26 | 6.29 | 6.17 | qfq | 5,143,800 | 32,563,014 | 1.13% |
| 2024-04-23 | 6.24 | 6.27 | 6.18 | 6.22 | 6.11 | qfq | 2,875,794 | 17,878,780 | -0.16% |
| 2024-04-22 | 6.16 | 6.27 | 6.09 | 6.23 | 6.12 | qfq | 3,725,414 | 23,126,369 | 0.48% |
| 2024-04-19 | 6.26 | 6.33 | 6.15 | 6.20 | 6.09 | qfq | 4,669,740 | 29,040,751 | -1.27% |
| 2024-04-18 | 6.50 | 6.53 | 6.26 | 6.28 | 6.16 | qfq | 7,996,100 | 50,668,705 | -2.94% |
| 2024-04-17 | 6.12 | 6.47 | 6.12 | 6.47 | 6.35 | qfq | 8,143,300 | 51,860,675 | 6.59% |
| 2024-04-16 | 6.41 | 6.51 | 6.05 | 6.07 | 5.96 | qfq | 7,988,188 | 49,646,131 | -6.18% |
| 2024-04-15 | 6.66 | 6.70 | 6.40 | 6.47 | 6.35 | qfq | 12,082,300 | 79,013,155 | -4.15% |
| 2024-04-12 | 7.03 | 7.10 | 6.72 | 6.75 | 6.63 | qfq | 14,027,043 | 96,073,142 | -5.20% |
| 2024-04-11 | 7.00 | 7.19 | 6.83 | 7.12 | 6.99 | qfq | 17,039,700 | 120,526,424 | 0.00% |
| 2024-04-10 | 6.86 | 7.19 | 6.80 | 7.12 | 6.99 | qfq | 22,065,198 | 155,163,386 | 3.34% |
| 2024-04-09 | 6.84 | 6.93 | 6.77 | 6.89 | 6.76 | qfq | 5,327,700 | 36,607,191 | 0.44% |
| 2024-04-08 | 6.83 | 6.94 | 6.78 | 6.86 | 6.73 | qfq | 5,077,000 | 34,780,230 | 0.59% |
| 2024-04-03 | 6.91 | 6.93 | 6.80 | 6.82 | 6.69 | qfq | 3,571,400 | 24,427,126 | -1.30% |
| 2024-04-02 | 6.88 | 7.00 | 6.88 | 6.91 | 6.78 | qfq | 7,152,570 | 49,666,899 | 0.73% |
| 2024-04-01 | 6.75 | 6.87 | 6.72 | 6.86 | 6.73 | qfq | 4,068,851 | 27,683,163 | 2.24% |
| 2024-03-29 | 6.63 | 6.71 | 6.63 | 6.71 | 6.59 | qfq | 3,723,600 | 24,864,905 | 1.21% |
| 2024-03-28 | 6.59 | 6.74 | 6.56 | 6.63 | 6.51 | qfq | 3,781,200 | 25,130,668 | 0.91% |
| 2024-03-27 | 6.80 | 6.84 | 6.57 | 6.57 | 6.45 | qfq | 4,158,050 | 27,845,975 | -3.52% |
| 2024-03-26 | 6.80 | 6.83 | 6.68 | 6.81 | 6.68 | qfq | 4,154,000 | 28,099,022 | 0.29% |
| 2024-03-25 | 6.80 | 6.93 | 6.77 | 6.79 | 6.66 | qfq | 4,529,000 | 30,965,449 | -1.02% |
| 2024-03-22 | 6.97 | 7.00 | 6.83 | 6.86 | 6.73 | qfq | 5,731,600 | 39,476,075 | -1.86% |
| 2024-03-21 | 7.05 | 7.06 | 6.95 | 6.99 | 6.86 | qfq | 5,633,521 | 39,370,780 | -0.71% |
| 2024-03-20 | 7.06 | 7.07 | 7.00 | 7.04 | 6.91 | qfq | 5,157,455 | 36,239,034 | 0.14% |
| 2024-03-19 | 7.09 | 7.13 | 7.03 | 7.03 | 6.90 | qfq | 8,426,200 | 59,590,908 | -1.13% |
| 2024-03-18 | 7.24 | 7.25 | 6.99 | 7.11 | 6.98 | qfq | 17,418,890 | 122,865,540 | -1.80% |
| 2024-03-15 | 7.09 | 7.25 | 7.07 | 7.24 | 7.11 | qfq | 6,891,212 | 49,407,393 | 1.69% |
| 2024-03-14 | 7.10 | 7.16 | 7.03 | 7.12 | 6.99 | qfq | 6,027,776 | 42,877,632 | 0.14% |
| 2024-03-13 | 7.04 | 7.14 | 6.98 | 7.11 | 6.98 | qfq | 6,372,172 | 45,049,257 | 0.99% |
| 2024-03-12 | 7.09 | 7.12 | 6.98 | 7.04 | 6.91 | qfq | 5,763,000 | 40,510,710 | -0.56% |
| 2024-03-11 | 6.86 | 7.08 | 6.86 | 7.08 | 6.95 | qfq | 8,231,551 | 57,859,205 | 2.91% |
| 2024-03-08 | 6.80 | 6.93 | 6.78 | 6.88 | 6.75 | qfq | 4,087,200 | 28,049,848 | 0.88% |
| 2024-03-07 | 6.86 | 6.92 | 6.80 | 6.82 | 6.69 | qfq | 4,701,000 | 32,264,073 | -0.73% |
| 2024-03-06 | 6.74 | 6.94 | 6.68 | 6.87 | 6.74 | qfq | 5,410,288 | 36,988,449 | 1.93% |
| 2024-03-05 | 6.81 | 6.81 | 6.68 | 6.74 | 6.62 | qfq | 4,510,900 | 30,410,649 | -1.75% |
| 2024-03-04 | 6.89 | 6.98 | 6.75 | 6.86 | 6.73 | qfq | 4,403,508 | 30,050,001 | 0.00% |
| 2024-03-01 | 6.87 | 6.92 | 6.78 | 6.86 | 6.73 | qfq | 4,528,000 | 31,020,957 | 0.88% |
| 2024-02-29 | 6.57 | 6.80 | 6.53 | 6.80 | 6.67 | qfq | 6,190,342 | 41,615,228 | 2.56% |
| 2024-02-28 | 6.90 | 7.11 | 6.63 | 6.63 | 6.51 | qfq | 9,099,288 | 62,836,115 | -3.91% |
| 2024-02-27 | 6.82 | 6.90 | 6.74 | 6.90 | 6.77 | qfq | 4,357,288 | 29,838,748 | 1.17% |
| 2024-02-26 | 6.83 | 6.90 | 6.76 | 6.82 | 6.69 | qfq | 5,930,276 | 40,546,566 | -0.15% |
| 2024-02-23 | 6.79 | 6.86 | 6.74 | 6.83 | 6.70 | qfq | 6,154,425 | 41,847,484 | 1.04% |
| 2024-02-22 | 6.66 | 6.80 | 6.66 | 6.76 | 6.64 | qfq | 4,586,800 | 30,890,215 | 0.45% |
| 2024-02-21 | 6.54 | 6.88 | 6.54 | 6.73 | 6.61 | qfq | 6,158,981 | 41,605,517 | 1.51% |
| 2024-02-20 | 6.68 | 6.68 | 6.54 | 6.63 | 6.51 | qfq | 4,798,985 | 31,620,331 | -0.90% |
| 2024-02-19 | 6.77 | 6.84 | 6.55 | 6.69 | 6.57 | qfq | 8,855,543 | 59,027,865 | -0.74% |
| 2024-02-08 | 6.20 | 6.83 | 6.16 | 6.74 | 6.62 | qfq | 11,460,331 | 76,227,577 | 7.84% |
| 2024-02-07 | 6.00 | 6.38 | 5.92 | 6.25 | 6.13 | qfq | 9,252,407 | 57,607,472 | 3.82% |
| 2024-02-06 | 5.65 | 6.15 | 5.50 | 6.02 | 5.91 | qfq | 8,054,218 | 46,595,788 | 5.99% |
| 2024-02-05 | 6.14 | 6.14 | 5.54 | 5.68 | 5.58 | qfq | 8,012,700 | 46,087,050 | -7.64% |
| 2024-02-02 | 6.44 | 6.57 | 5.93 | 6.15 | 6.04 | qfq | 5,824,600 | 36,363,201 | -4.21% |
| 2024-02-01 | 6.58 | 6.61 | 6.37 | 6.42 | 6.30 | qfq | 4,846,100 | 31,483,478 | -3.17% |
| 2024-01-31 | 6.98 | 7.03 | 6.62 | 6.63 | 6.51 | qfq | 5,326,721 | 36,175,790 | -4.88% |
| 2024-01-30 | 6.98 | 7.14 | 6.86 | 6.97 | 6.84 | qfq | 4,144,320 | 29,010,369 | -0.57% |
| 2024-01-29 | 7.13 | 7.20 | 6.99 | 7.01 | 6.88 | qfq | 3,929,442 | 27,766,714 | -1.54% |
| 2024-01-26 | 7.10 | 7.20 | 7.04 | 7.12 | 6.99 | qfq | 4,330,188 | 30,920,646 | 0.56% |
| 2024-01-25 | 6.82 | 7.08 | 6.79 | 7.08 | 6.95 | qfq | 5,837,630 | 40,744,392 | 3.66% |
| 2024-01-24 | 6.76 | 6.84 | 6.59 | 6.83 | 6.70 | qfq | 4,740,400 | 31,958,026 | 1.64% |
| 2024-01-23 | 6.65 | 6.76 | 6.53 | 6.72 | 6.60 | qfq | 3,761,800 | 25,132,607 | 0.90% |
| 2024-01-22 | 7.08 | 7.10 | 6.60 | 6.66 | 6.54 | qfq | 5,044,300 | 34,505,805 | -5.93% |
| 2024-01-19 | 7.20 | 7.22 | 7.08 | 7.08 | 6.95 | qfq | 2,796,400 | 19,947,699 | -1.53% |
| 2024-01-18 | 7.27 | 7.32 | 7.02 | 7.19 | 7.06 | qfq | 5,045,988 | 36,093,265 | -1.24% |
| 2024-01-17 | 7.48 | 7.48 | 7.28 | 7.28 | 7.15 | qfq | 4,848,200 | 35,813,986 | -2.93% |
| 2024-01-16 | 7.58 | 7.60 | 7.36 | 7.50 | 7.36 | qfq | 6,002,021 | 44,750,477 | -1.45% |
| 2024-01-15 | 7.68 | 7.77 | 7.58 | 7.61 | 7.47 | qfq | 4,536,100 | 34,701,679 | -0.78% |
| 2024-01-12 | 7.56 | 7.87 | 7.56 | 7.67 | 7.53 | qfq | 7,629,000 | 59,026,636 | 1.19% |
| 2024-01-11 | 7.46 | 7.61 | 7.43 | 7.58 | 7.44 | qfq | 4,371,883 | 33,019,369 | 0.93% |
| 2024-01-10 | 7.52 | 7.59 | 7.37 | 7.51 | 7.37 | qfq | 4,893,083 | 36,645,500 | -0.53% |
| 2024-01-09 | 7.61 | 7.72 | 7.51 | 7.55 | 7.41 | qfq | 6,344,983 | 48,208,879 | -1.69% |
| 2024-01-08 | 7.65 | 7.77 | 7.64 | 7.68 | 7.54 | qfq | 6,182,800 | 47,571,428 | 0.39% |
| 2024-01-05 | 7.90 | 7.96 | 7.62 | 7.65 | 7.51 | qfq | 9,447,310 | 73,604,046 | -3.53% |
| 2024-01-04 | 8.06 | 8.07 | 7.93 | 7.93 | 7.78 | qfq | 6,705,600 | 53,437,414 | -1.73% |
| 2024-01-03 | 8.04 | 8.08 | 7.96 | 8.07 | 7.92 | qfq | 9,590,400 | 76,859,114 | -0.25% |
| 2024-01-02 | 8.08 | 8.17 | 8.03 | 8.09 | 7.94 | qfq | 13,054,500 | 105,744,033 | 0.12% |
| 2023-12-29 | 8.10 | 8.20 | 8.03 | 8.08 | 7.93 | qfq | 16,288,156 | 131,572,112 | -0.86% |
| 2023-12-28 | 7.86 | 8.22 | 7.77 | 8.15 | 8.00 | qfq | 27,384,951 | 220,998,984 | 2.52% |
| 2023-12-27 | 8.09 | 8.18 | 7.91 | 7.95 | 7.80 | qfq | 26,641,297 | 212,628,266 | -3.05% |
| 2023-12-26 | 7.69 | 8.44 | 7.64 | 8.20 | 8.05 | qfq | 37,143,751 | 304,798,076 | 6.91% |
| 2023-12-25 | 7.66 | 7.71 | 7.47 | 7.67 | 7.53 | qfq | 7,319,540 | 55,524,182 | -0.52% |
| 2023-12-22 | 7.64 | 7.85 | 7.36 | 7.71 | 7.57 | qfq | 8,992,400 | 68,500,267 | 1.05% |
| 2023-12-21 | 7.60 | 7.68 | 7.40 | 7.63 | 7.49 | qfq | 3,578,400 | 26,976,069 | 0.53% |
| 2023-12-20 | 7.66 | 7.74 | 7.55 | 7.59 | 7.45 | qfq | 2,726,900 | 20,905,051 | -0.26% |
| 2023-12-19 | 7.70 | 7.75 | 7.56 | 7.61 | 7.47 | qfq | 3,597,703 | 27,454,078 | -1.30% |
| 2023-12-18 | 7.81 | 7.89 | 7.70 | 7.71 | 7.57 | qfq | 3,121,245 | 24,287,547 | -1.91% |
| 2023-12-15 | 7.87 | 7.97 | 7.83 | 7.86 | 7.72 | qfq | 2,588,419 | 20,447,530 | -0.51% |
| 2023-12-14 | 7.93 | 7.98 | 7.85 | 7.90 | 7.75 | qfq | 2,666,100 | 21,090,981 | 0.38% |
| 2023-12-13 | 7.89 | 7.93 | 7.85 | 7.87 | 7.73 | qfq | 2,377,300 | 18,765,951 | -0.25% |
| 2023-12-12 | 7.82 | 7.89 | 7.82 | 7.89 | 7.74 | qfq | 2,476,200 | 19,493,118 | 0.38% |
| 2023-12-11 | 7.68 | 7.88 | 7.62 | 7.86 | 7.72 | qfq | 4,268,000 | 33,231,233 | 1.55% |
| 2023-12-08 | 7.74 | 7.86 | 7.73 | 7.74 | 7.60 | qfq | 3,591,882 | 28,003,676 | 0.26% |
| 2023-12-07 | 7.82 | 7.82 | 7.70 | 7.72 | 7.58 | qfq | 3,248,058 | 25,110,250 | -1.28% |
| 2023-12-06 | 7.72 | 7.87 | 7.72 | 7.82 | 7.68 | qfq | 3,050,822 | 23,831,776 | 1.16% |
| 2023-12-05 | 7.86 | 7.86 | 7.72 | 7.73 | 7.59 | qfq | 2,564,303 | 19,971,765 | -1.78% |
| 2023-12-04 | 7.89 | 7.91 | 7.83 | 7.87 | 7.73 | qfq | 2,892,222 | 22,778,639 | 0.00% |
| 2023-12-01 | 7.86 | 7.90 | 7.81 | 7.87 | 7.73 | qfq | 2,116,800 | 16,612,651 | 0.00% |
| 2023-11-30 | 7.94 | 7.97 | 7.80 | 7.87 | 7.73 | qfq | 3,721,100 | 29,286,360 | -1.38% |
| 2023-11-29 | 8.09 | 8.16 | 7.95 | 7.98 | 7.83 | qfq | 3,735,100 | 30,051,642 | -0.99% |
| 2023-11-28 | 7.97 | 8.07 | 7.89 | 8.06 | 7.91 | qfq | 3,497,500 | 28,041,898 | 1.26% |
| 2023-11-27 | 7.95 | 7.98 | 7.88 | 7.96 | 7.81 | qfq | 2,981,525 | 23,643,187 | -0.25% |
| 2023-11-24 | 8.06 | 8.08 | 7.95 | 7.98 | 7.83 | qfq | 3,382,400 | 27,102,231 | -1.12% |
| 2023-11-23 | 8.00 | 8.08 | 7.97 | 8.07 | 7.92 | qfq | 2,911,000 | 23,349,409 | 0.88% |
| 2023-11-22 | 8.06 | 8.10 | 8.00 | 8.00 | 7.85 | qfq | 2,373,000 | 19,099,186 | -0.74% |
| 2023-11-21 | 8.12 | 8.12 | 8.05 | 8.06 | 7.91 | qfq | 3,543,700 | 28,677,055 | -0.49% |
| 2023-11-20 | 8.09 | 8.13 | 8.06 | 8.10 | 7.95 | qfq | 3,103,500 | 25,090,150 | 0.37% |
| 2023-11-17 | 8.05 | 8.09 | 8.02 | 8.07 | 7.92 | qfq | 2,989,697 | 24,111,731 | 0.25% |
| 2023-11-16 | 8.10 | 8.10 | 8.03 | 8.05 | 7.90 | qfq | 3,374,600 | 27,220,698 | -0.49% |
| 2023-11-15 | 8.06 | 8.10 | 7.97 | 8.09 | 7.94 | qfq | 5,095,509 | 41,133,590 | 0.62% |
| 2023-11-14 | 8.05 | 8.09 | 7.98 | 8.04 | 7.89 | qfq | 3,448,500 | 27,726,181 | -0.12% |
| 2023-11-13 | 7.97 | 8.11 | 7.95 | 8.05 | 7.90 | qfq | 5,474,949 | 43,878,710 | 1.26% |
| 2023-11-10 | 7.90 | 7.97 | 7.80 | 7.95 | 7.80 | qfq | 4,937,909 | 38,892,520 | 0.63% |
| 2023-11-09 | 7.92 | 8.00 | 7.89 | 7.90 | 7.75 | qfq | 4,356,300 | 34,515,571 | -0.25% |
| 2023-11-08 | 7.98 | 8.00 | 7.90 | 7.92 | 7.77 | qfq | 4,094,288 | 32,483,363 | -0.75% |
| 2023-11-07 | 8.02 | 8.03 | 7.93 | 7.98 | 7.83 | qfq | 4,327,200 | 34,546,138 | -0.87% |
| 2023-11-06 | 7.99 | 8.12 | 7.97 | 8.05 | 7.90 | qfq | 4,878,300 | 39,113,902 | 1.00% |
| 2023-11-03 | 7.92 | 8.07 | 7.90 | 7.97 | 7.82 | qfq | 6,203,788 | 49,689,727 | 0.38% |
| 2023-11-02 | 8.13 | 8.14 | 7.94 | 7.94 | 7.79 | qfq | 6,041,800 | 48,314,450 | -2.22% |
| 2023-11-01 | 8.31 | 8.34 | 8.10 | 8.12 | 7.97 | qfq | 7,840,800 | 63,982,079 | 0.00% |
| 2023-10-31 | 8.22 | 8.31 | 8.07 | 8.12 | 7.97 | qfq | 7,775,912 | 63,340,892 | -1.58% |
| 2023-10-30 | 8.23 | 8.35 | 8.23 | 8.25 | 8.10 | qfq | 6,644,184 | 54,929,175 | -0.24% |
| 2023-10-27 | 7.94 | 8.70 | 7.93 | 8.27 | 8.12 | qfq | 15,898,025 | 132,383,791 | 3.76% |
| 2023-10-26 | 7.76 | 7.99 | 7.75 | 7.97 | 7.82 | qfq | 5,090,000 | 40,052,646 | 2.44% |
| 2023-10-25 | 7.67 | 7.79 | 7.67 | 7.78 | 7.64 | qfq | 3,114,500 | 24,184,426 | 1.57% |
| 2023-10-24 | 7.58 | 7.68 | 7.50 | 7.66 | 7.52 | qfq | 2,705,188 | 20,587,931 | 1.86% |
| 2023-10-23 | 7.75 | 7.78 | 7.50 | 7.52 | 7.38 | qfq | 3,444,458 | 26,199,142 | -2.97% |
| 2023-10-20 | 7.72 | 7.85 | 7.62 | 7.75 | 7.61 | qfq | 3,215,600 | 24,959,464 | 0.00% |
| 2023-10-19 | 7.89 | 7.95 | 7.73 | 7.75 | 7.61 | qfq | 3,898,500 | 30,465,824 | -2.64% |
| 2023-10-18 | 8.16 | 8.16 | 7.94 | 7.96 | 7.81 | qfq | 3,301,098 | 26,471,332 | -2.09% |
| 2023-10-17 | 8.10 | 8.17 | 8.08 | 8.13 | 7.98 | qfq | 2,320,021 | 18,848,500 | 0.62% |
| 2023-10-16 | 8.19 | 8.23 | 8.04 | 8.08 | 7.93 | qfq | 4,295,121 | 34,757,211 | -1.58% |
| 2023-10-13 | 8.25 | 8.27 | 8.19 | 8.21 | 8.06 | qfq | 2,192,288 | 17,996,622 | -0.48% |
| 2023-10-12 | 8.22 | 8.27 | 8.16 | 8.25 | 8.10 | qfq | 2,817,141 | 23,179,520 | 0.73% |
| 2023-10-11 | 8.25 | 8.26 | 8.16 | 8.19 | 8.04 | qfq | 3,114,300 | 25,559,484 | -0.73% |
| 2023-10-10 | 8.15 | 8.42 | 8.13 | 8.25 | 8.10 | qfq | 6,596,236 | 54,881,794 | 0.86% |
| 2023-10-09 | 8.20 | 8.22 | 8.12 | 8.18 | 8.03 | qfq | 2,812,200 | 22,960,342 | -0.37% |
| 2023-09-28 | 8.17 | 8.25 | 8.17 | 8.21 | 8.06 | qfq | 2,399,200 | 19,680,213 | 0.12% |
| 2023-09-27 | 8.08 | 8.28 | 8.06 | 8.20 | 8.05 | qfq | 3,310,365 | 27,197,069 | 1.11% |
| 2023-09-26 | 8.19 | 8.23 | 8.10 | 8.11 | 7.96 | qfq | 1,730,100 | 14,081,303 | -0.86% |
| 2023-09-25 | 8.28 | 8.33 | 8.17 | 8.18 | 8.03 | qfq | 1,669,100 | 13,684,693 | -1.09% |
| 2023-09-22 | 8.11 | 8.29 | 8.10 | 8.27 | 8.12 | qfq | 2,411,046 | 19,794,035 | 1.60% |
| 2023-09-21 | 8.12 | 8.31 | 8.12 | 8.14 | 7.99 | qfq | 3,206,048 | 26,329,342 | -0.25% |
| 2023-09-20 | 8.31 | 8.31 | 8.16 | 8.16 | 8.01 | qfq | 2,134,100 | 17,530,783 | -1.45% |
| 2023-09-19 | 8.43 | 8.43 | 8.28 | 8.28 | 8.13 | qfq | 2,116,500 | 17,613,988 | -1.43% |
| 2023-09-18 | 8.27 | 8.42 | 8.24 | 8.40 | 8.25 | qfq | 3,014,215 | 25,216,496 | 0.72% |
| 2023-09-15 | 8.40 | 8.40 | 8.28 | 8.34 | 8.19 | qfq | 2,733,116 | 22,748,867 | -0.12% |
| 2023-09-14 | 8.40 | 8.40 | 8.28 | 8.35 | 8.20 | qfq | 2,212,988 | 18,449,853 | -0.12% |
| 2023-09-13 | 8.42 | 8.47 | 8.32 | 8.36 | 8.21 | qfq | 2,855,012 | 23,980,915 | -0.59% |
| 2023-09-12 | 8.44 | 8.46 | 8.38 | 8.41 | 8.26 | qfq | 2,225,389 | 18,735,892 | 0.12% |
| 2023-09-11 | 8.38 | 8.43 | 8.30 | 8.40 | 8.25 | qfq | 2,394,400 | 20,097,865 | 0.24% |
| 2023-09-08 | 8.30 | 8.42 | 8.30 | 8.38 | 8.23 | qfq | 2,382,300 | 19,891,274 | 0.60% |
| 2023-09-07 | 8.47 | 8.48 | 8.31 | 8.33 | 8.18 | qfq | 3,763,703 | 31,474,487 | -1.65% |
| 2023-09-06 | 8.45 | 8.48 | 8.38 | 8.47 | 8.31 | qfq | 2,771,500 | 23,391,559 | 0.00% |
| 2023-09-05 | 8.46 | 8.48 | 8.37 | 8.47 | 8.31 | qfq | 4,094,366 | 34,571,194 | 0.59% |
| 2023-09-04 | 8.29 | 8.42 | 8.27 | 8.42 | 8.26 | qfq | 3,909,210 | 32,694,417 | 1.45% |
| 2023-09-01 | 8.28 | 8.34 | 8.25 | 8.30 | 8.15 | qfq | 2,075,000 | 17,208,663 | 0.36% |
| 2023-08-31 | 8.40 | 8.41 | 8.26 | 8.27 | 8.12 | qfq | 3,353,770 | 27,812,315 | -1.08% |
| 2023-08-30 | 8.35 | 8.48 | 8.32 | 8.36 | 8.21 | qfq | 3,467,521 | 29,113,210 | 0.24% |
| 2023-08-29 | 8.12 | 8.35 | 8.06 | 8.34 | 8.19 | qfq | 4,681,500 | 38,709,504 | 2.58% |
| 2023-08-28 | 8.43 | 8.50 | 8.09 | 8.13 | 7.98 | qfq | 5,637,561 | 46,667,481 | 1.12% |
| 2023-08-25 | 8.11 | 8.24 | 8.00 | 8.04 | 7.89 | qfq | 3,289,700 | 26,699,911 | -1.59% |
| 2023-08-24 | 8.09 | 8.25 | 8.07 | 8.17 | 8.02 | qfq | 3,596,140 | 29,394,066 | 0.25% |
| 2023-08-23 | 8.44 | 8.44 | 8.15 | 8.15 | 8.00 | qfq | 4,191,469 | 34,754,862 | -3.44% |
| 2023-08-22 | 8.59 | 8.59 | 8.35 | 8.44 | 8.28 | qfq | 4,406,600 | 37,141,280 | -0.71% |
| 2023-08-21 | 8.77 | 8.79 | 8.50 | 8.50 | 8.34 | qfq | 5,448,000 | 46,875,959 | -2.97% |
| 2023-08-18 | 8.91 | 8.94 | 8.76 | 8.76 | 8.60 | qfq | 3,091,374 | 27,337,924 | -1.57% |
| 2023-08-17 | 8.98 | 8.99 | 8.72 | 8.90 | 8.74 | qfq | 4,276,996 | 37,863,569 | -1.22% |
| 2023-08-16 | 9.09 | 9.09 | 9.01 | 9.01 | 8.84 | qfq | 2,674,700 | 24,197,592 | -0.88% |
| 2023-08-15 | 9.07 | 9.11 | 9.05 | 9.09 | 8.92 | qfq | 3,258,376 | 29,561,663 | -0.33% |
| 2023-08-14 | 9.19 | 9.19 | 9.06 | 9.12 | 8.95 | qfq | 5,867,747 | 53,431,105 | -0.87% |
| 2023-08-11 | 9.06 | 9.50 | 9.02 | 9.20 | 9.03 | qfq | 10,197,549 | 94,151,100 | 1.21% |
| 2023-08-10 | 9.05 | 9.13 | 9.05 | 9.09 | 8.92 | qfq | 1,839,200 | 16,741,255 | 0.11% |
| 2023-08-09 | 9.13 | 9.13 | 9.04 | 9.08 | 8.91 | qfq | 1,918,500 | 17,409,679 | -0.33% |
| 2023-08-08 | 9.11 | 9.16 | 9.09 | 9.11 | 8.94 | qfq | 2,492,000 | 22,715,415 | -0.44% |
| 2023-08-07 | 9.09 | 9.16 | 9.07 | 9.15 | 8.98 | qfq | 3,296,082 | 30,043,208 | 0.33% |
| 2023-08-04 | 9.09 | 9.14 | 9.07 | 9.12 | 8.95 | qfq | 3,200,691 | 29,166,406 | 0.33% |
| 2023-08-03 | 9.04 | 9.12 | 9.04 | 9.09 | 8.92 | qfq | 2,955,579 | 26,884,831 | 0.11% |
| 2023-08-02 | 9.10 | 9.11 | 9.03 | 9.08 | 8.91 | qfq | 3,206,085 | 29,011,571 | -0.11% |
| 2023-08-01 | 9.23 | 9.25 | 9.03 | 9.09 | 8.92 | qfq | 10,926,899 | 99,516,797 | -1.20% |
| 2023-07-31 | 9.31 | 9.33 | 9.18 | 9.20 | 9.03 | qfq | 9,201,186 | 84,849,830 | -0.86% |
| 2023-07-28 | 9.29 | 9.32 | 9.13 | 9.28 | 9.11 | qfq | 5,444,950 | 50,204,309 | 0.00% |
| 2023-07-27 | 9.30 | 9.35 | 9.27 | 9.28 | 9.11 | qfq | 2,881,400 | 26,792,775 | -0.43% |
| 2023-07-26 | 9.39 | 9.42 | 9.30 | 9.32 | 9.15 | qfq | 3,625,964 | 33,878,293 | -0.96% |
| 2023-07-25 | 9.38 | 9.44 | 9.36 | 9.41 | 9.24 | qfq | 2,953,679 | 27,766,691 | 0.75% |
| 2023-07-24 | 9.37 | 9.37 | 9.25 | 9.34 | 9.17 | qfq | 2,389,375 | 22,275,390 | -0.43% |
| 2023-07-21 | 9.42 | 9.45 | 9.35 | 9.38 | 9.21 | qfq | 2,633,000 | 24,734,068 | -0.32% |
| 2023-07-20 | 9.53 | 9.56 | 9.38 | 9.41 | 9.24 | qfq | 3,563,700 | 33,679,761 | -1.26% |
| 2023-07-19 | 9.48 | 9.60 | 9.45 | 9.53 | 9.35 | qfq | 3,035,329 | 28,849,984 | 0.32% |
| 2023-07-18 | 9.63 | 9.64 | 9.45 | 9.50 | 9.33 | qfq | 5,488,753 | 52,147,182 | -1.55% |