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
七 匹 狼002029.SZ
最近收盘价7.802026-07-17
最近交易日2026-07-17
成交量（股）28,691,515
成交额（元）232,919,713
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.12 | — | — | — | 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 | 8.34 | 8.73 | 7.76 | 7.80 | 7.80 | qfq | 28,691,515 | 232,919,713 | -7.14% |
| 2026-07-16 | 8.11 | 8.54 | 8.09 | 8.40 | 8.40 | qfq | 26,119,501 | 217,531,971 | 1.33% |
| 2026-07-15 | 7.88 | 8.61 | 7.80 | 8.29 | 8.29 | qfq | 31,037,109 | 256,770,414 | 4.28% |
| 2026-07-14 | 7.87 | 7.96 | 7.77 | 7.95 | 7.95 | qfq | 14,559,299 | 114,638,508 | 0.63% |
| 2026-07-13 | 8.02 | 8.14 | 7.79 | 7.90 | 7.90 | qfq | 18,755,000 | 149,065,633 | -1.25% |
| 2026-07-10 | 7.67 | 8.19 | 7.61 | 8.00 | 8.00 | qfq | 20,443,400 | 162,465,403 | 3.09% |
| 2026-07-09 | 7.80 | 7.97 | 7.60 | 7.76 | 7.76 | qfq | 15,747,505 | 122,274,760 | 0.13% |
| 2026-07-08 | 7.88 | 8.07 | 7.73 | 7.75 | 7.75 | qfq | 17,259,400 | 135,225,358 | -2.88% |
| 2026-07-07 | 8.31 | 8.52 | 7.98 | 7.98 | 7.98 | qfq | 25,905,200 | 212,626,861 | -3.16% |
| 2026-07-06 | 8.55 | 8.62 | 8.22 | 8.24 | 8.24 | qfq | 24,204,318 | 203,508,602 | -4.41% |
| 2026-07-03 | 8.47 | 9.08 | 8.41 | 8.62 | 8.62 | qfq | 42,518,418 | 373,686,151 | 0.35% |
| 2026-07-02 | 7.80 | 8.59 | 7.74 | 8.59 | 8.59 | qfq | 31,112,386 | 257,295,474 | 9.99% |
| 2026-07-01 | 7.62 | 7.90 | 7.58 | 7.81 | 7.81 | qfq | 15,748,621 | 122,579,187 | 2.23% |
| 2026-06-30 | 7.54 | 7.66 | 7.40 | 7.64 | 7.64 | qfq | 13,840,536 | 103,995,860 | 1.06% |
| 2026-06-29 | 7.57 | 7.70 | 7.36 | 7.56 | 7.56 | qfq | 15,238,313 | 114,765,393 | -2.20% |
| 2026-06-26 | 7.80 | 8.05 | 7.67 | 7.73 | 7.73 | qfq | 17,777,763 | 139,203,775 | -1.02% |
| 2026-06-25 | 7.92 | 8.03 | 7.67 | 7.81 | 7.81 | qfq | 22,290,871 | 173,717,167 | -2.13% |
| 2026-06-24 | 8.26 | 8.36 | 7.94 | 7.98 | 7.98 | qfq | 18,458,557 | 149,057,455 | -4.20% |
| 2026-06-23 | 8.26 | 8.50 | 8.22 | 8.33 | 8.33 | qfq | 16,989,490 | 142,222,854 | -0.72% |
| 2026-06-22 | 8.79 | 8.88 | 8.15 | 8.39 | 8.39 | qfq | 31,582,263 | 263,843,048 | -4.11% |
| 2026-06-18 | 8.34 | 9.08 | 8.29 | 8.75 | 8.75 | qfq | 34,912,711 | 301,376,693 | 4.92% |
| 2026-06-17 | 8.30 | 8.51 | 8.15 | 8.34 | 8.34 | qfq | 19,360,750 | 160,407,262 | 0.60% |
| 2026-06-16 | 8.34 | 8.56 | 8.24 | 8.29 | 8.29 | qfq | 14,058,548 | 117,725,990 | -0.72% |
| 2026-06-15 | 8.28 | 8.44 | 8.22 | 8.35 | 8.35 | qfq | 14,629,390 | 121,676,878 | 1.09% |
| 2026-06-12 | 8.20 | 8.27 | 8.04 | 8.26 | 8.26 | qfq | 14,845,501 | 121,755,229 | 0.61% |
| 2026-06-11 | 7.99 | 8.23 | 7.90 | 8.21 | 8.21 | qfq | 17,780,512 | 143,691,911 | 1.61% |
| 2026-06-10 | 8.27 | 8.48 | 8.04 | 8.08 | 8.08 | qfq | 16,480,053 | 135,186,258 | -2.30% |
| 2026-06-09 | 8.37 | 8.55 | 8.19 | 8.27 | 8.27 | qfq | 20,504,600 | 170,521,919 | -1.19% |
| 2026-06-08 | 8.06 | 8.82 | 8.01 | 8.37 | 8.37 | qfq | 31,219,026 | 264,636,624 | 2.95% |
| 2026-06-05 | 8.21 | 8.40 | 8.07 | 8.13 | 8.13 | qfq | 15,148,093 | 124,261,349 | -1.22% |
| 2026-06-04 | 8.52 | 8.63 | 8.13 | 8.23 | 8.23 | qfq | 17,644,512 | 146,627,607 | -3.52% |
| 2026-06-03 | 8.60 | 8.63 | 8.47 | 8.53 | 8.53 | qfq | 13,182,500 | 112,547,419 | -1.16% |
| 2026-06-02 | 8.83 | 8.85 | 8.48 | 8.63 | 8.63 | qfq | 15,447,677 | 132,775,299 | -2.38% |
| 2026-06-01 | 8.62 | 8.94 | 8.50 | 8.84 | 8.84 | qfq | 18,727,048 | 164,966,499 | 2.91% |
| 2026-05-29 | 8.59 | 8.97 | 8.48 | 8.59 | 8.59 | qfq | 19,998,899 | 174,396,932 | 0.70% |
| 2026-05-28 | 8.66 | 8.83 | 8.40 | 8.53 | 8.53 | qfq | 14,160,280 | 121,750,024 | -1.84% |
| 2026-05-27 | 8.84 | 8.88 | 8.55 | 8.69 | 8.69 | qfq | 17,760,155 | 153,793,587 | -1.70% |
| 2026-05-26 | 9.03 | 9.09 | 8.72 | 8.84 | 8.84 | qfq | 17,877,093 | 159,309,887 | -2.21% |
| 2026-05-25 | 9.20 | 9.25 | 8.90 | 9.04 | 9.04 | qfq | 21,045,982 | 190,041,359 | -2.80% |
| 2026-05-22 | 9.75 | 9.80 | 9.28 | 9.30 | 9.30 | qfq | 25,745,670 | 244,254,366 | -4.22% |
| 2026-05-21 | 10.23 | 10.28 | 9.65 | 9.71 | 9.71 | qfq | 20,688,540 | 206,096,696 | -4.99% |
| 2026-05-20 | 10.27 | 10.33 | 10.12 | 10.22 | 10.22 | qfq | 11,648,102 | 119,015,171 | -0.97% |
| 2026-05-19 | 10.21 | 10.35 | 10.08 | 10.32 | 10.32 | qfq | 16,523,537 | 169,155,134 | 2.18% |
| 2026-05-18 | 11.01 | 11.07 | 9.99 | 10.10 | 10.10 | qfq | 33,554,944 | 345,804,594 | -7.68% |
| 2026-05-15 | 10.88 | 11.03 | 10.71 | 10.94 | 10.94 | qfq | 15,763,400 | 171,400,344 | 0.83% |
| 2026-05-14 | 11.19 | 11.19 | 10.77 | 10.85 | 10.85 | qfq | 21,241,237 | 231,570,863 | -2.43% |
| 2026-05-13 | 11.37 | 11.43 | 11.07 | 11.12 | 11.12 | qfq | 25,706,121 | 288,107,246 | -1.59% |
| 2026-05-12 | 11.62 | 11.77 | 11.28 | 11.30 | 11.30 | qfq | 24,807,672 | 284,975,057 | -3.17% |
| 2026-05-11 | 11.48 | 11.80 | 11.40 | 11.67 | 11.67 | qfq | 24,506,201 | 284,442,971 | 1.83% |
| 2026-05-08 | 11.40 | 11.60 | 11.30 | 11.46 | 11.46 | qfq | 18,551,538 | 213,192,931 | 0.53% |
| 2026-05-07 | 11.28 | 11.50 | 11.25 | 11.40 | 11.40 | qfq | 16,046,132 | 183,383,037 | 0.97% |
| 2026-05-06 | 11.22 | 11.35 | 11.05 | 11.29 | 11.29 | qfq | 15,412,102 | 173,497,237 | 1.53% |
| 2026-04-30 | 11.33 | 11.56 | 11.09 | 11.12 | 11.12 | qfq | 17,541,053 | 197,747,817 | -0.98% |
| 2026-04-29 | 11.08 | 11.43 | 11.00 | 11.23 | 11.23 | qfq | 21,298,472 | 239,608,281 | 1.17% |
| 2026-04-28 | 11.17 | 11.40 | 11.08 | 11.10 | 11.10 | qfq | 38,016,059 | 426,410,921 | -0.27% |
| 2026-04-27 | 10.80 | 11.13 | 10.66 | 11.13 | 11.13 | qfq | 33,634,259 | 368,274,787 | 9.98% |
| 2026-04-24 | 9.66 | 10.53 | 9.65 | 10.12 | 10.12 | qfq | 33,508,556 | 341,577,952 | 4.55% |
| 2026-04-23 | 9.81 | 9.86 | 9.61 | 9.68 | 9.68 | qfq | 12,381,469 | 120,076,563 | -1.63% |
| 2026-04-22 | 9.59 | 9.88 | 9.43 | 9.84 | 9.84 | qfq | 15,802,207 | 152,908,544 | 1.97% |
| 2026-04-21 | 9.86 | 9.95 | 9.49 | 9.65 | 9.65 | qfq | 17,667,017 | 170,624,491 | -2.03% |
| 2026-04-20 | 9.77 | 9.98 | 9.70 | 9.85 | 9.85 | qfq | 15,767,200 | 155,730,279 | 0.51% |
| 2026-04-17 | 9.62 | 9.98 | 9.48 | 9.80 | 9.80 | qfq | 23,410,200 | 227,627,892 | 1.24% |
| 2026-04-16 | 9.81 | 9.85 | 9.64 | 9.68 | 9.68 | qfq | 13,640,413 | 132,202,721 | -1.22% |
| 2026-04-15 | 10.05 | 10.07 | 9.78 | 9.80 | 9.80 | qfq | 12,435,062 | 123,123,693 | -2.29% |
| 2026-04-14 | 10.22 | 10.32 | 9.91 | 10.03 | 10.03 | qfq | 13,551,554 | 136,292,653 | -0.10% |
| 2026-04-13 | 10.16 | 10.22 | 9.96 | 10.04 | 10.04 | qfq | 10,616,200 | 106,855,333 | -0.79% |
| 2026-04-10 | 10.18 | 10.35 | 10.11 | 10.12 | 10.12 | qfq | 12,920,717 | 132,243,798 | 1.10% |
| 2026-04-09 | 10.19 | 10.22 | 9.95 | 10.01 | 10.01 | qfq | 14,926,821 | 150,217,971 | -2.53% |
| 2026-04-08 | 9.90 | 10.29 | 9.90 | 10.27 | 10.27 | qfq | 21,078,090 | 214,110,401 | 6.87% |
| 2026-04-07 | 9.48 | 9.62 | 9.28 | 9.61 | 9.61 | qfq | 16,777,179 | 159,347,412 | 1.91% |
| 2026-04-03 | 10.32 | 10.38 | 9.40 | 9.43 | 9.43 | qfq | 28,139,550 | 273,677,071 | -9.41% |
| 2026-04-02 | 10.77 | 10.77 | 10.36 | 10.41 | 10.41 | qfq | 15,259,915 | 159,772,480 | -2.25% |
| 2026-04-01 | 10.59 | 10.79 | 10.48 | 10.65 | 10.65 | qfq | 20,589,824 | 219,322,979 | 2.70% |
| 2026-03-31 | 10.58 | 10.72 | 10.34 | 10.37 | 10.37 | qfq | 14,442,215 | 152,332,383 | -0.86% |
| 2026-03-30 | 10.25 | 10.48 | 10.15 | 10.46 | 10.46 | qfq | 14,528,300 | 150,713,065 | 0.97% |
| 2026-03-27 | 9.83 | 10.39 | 9.80 | 10.36 | 10.36 | qfq | 15,829,011 | 161,213,879 | 4.33% |
| 2026-03-26 | 10.12 | 10.18 | 9.90 | 9.93 | 9.93 | qfq | 8,736,437 | 87,473,917 | -1.88% |
| 2026-03-25 | 9.94 | 10.15 | 9.85 | 10.12 | 10.12 | qfq | 12,864,225 | 129,436,337 | 3.27% |
| 2026-03-24 | 9.77 | 9.81 | 9.46 | 9.80 | 9.80 | qfq | 13,637,001 | 131,414,276 | 3.48% |
| 2026-03-23 | 9.83 | 9.95 | 9.38 | 9.47 | 9.47 | qfq | 15,274,685 | 147,448,859 | -5.11% |
| 2026-03-20 | 10.10 | 10.28 | 9.98 | 9.98 | 9.98 | qfq | 11,199,000 | 113,335,923 | -1.38% |
| 2026-03-19 | 10.29 | 10.35 | 10.05 | 10.12 | 10.12 | qfq | 10,993,566 | 111,882,072 | -2.41% |
| 2026-03-18 | 10.22 | 10.39 | 10.15 | 10.37 | 10.37 | qfq | 9,428,018 | 97,103,047 | 1.67% |
| 2026-03-17 | 10.32 | 10.44 | 10.20 | 10.20 | 10.20 | qfq | 8,679,900 | 89,522,228 | -0.49% |
| 2026-03-16 | 10.25 | 10.36 | 10.14 | 10.25 | 10.25 | qfq | 10,955,130 | 112,106,295 | -0.49% |
| 2026-03-13 | 10.31 | 10.46 | 10.28 | 10.30 | 10.30 | qfq | 10,602,881 | 109,993,807 | -0.77% |
| 2026-03-12 | 10.61 | 10.65 | 10.29 | 10.38 | 10.38 | qfq | 10,956,401 | 114,193,939 | -2.08% |
| 2026-03-11 | 10.69 | 10.73 | 10.54 | 10.60 | 10.60 | qfq | 9,753,420 | 103,451,821 | -0.93% |
| 2026-03-10 | 10.61 | 10.73 | 10.61 | 10.70 | 10.70 | qfq | 8,891,653 | 95,011,797 | 2.00% |
| 2026-03-09 | 10.48 | 10.53 | 10.31 | 10.49 | 10.49 | qfq | 13,676,342 | 142,386,547 | -1.69% |
| 2026-03-06 | 10.58 | 10.77 | 10.58 | 10.67 | 10.67 | qfq | 9,224,079 | 98,724,006 | 0.38% |
| 2026-03-05 | 10.68 | 10.77 | 10.59 | 10.63 | 10.63 | qfq | 10,358,700 | 110,611,921 | 1.43% |
| 2026-03-04 | 10.38 | 10.61 | 10.34 | 10.48 | 10.48 | qfq | 13,419,804 | 140,765,695 | -0.66% |
| 2026-03-03 | 11.02 | 11.10 | 10.51 | 10.55 | 10.55 | qfq | 21,777,276 | 234,708,702 | -4.26% |
| 2026-03-02 | 11.18 | 11.31 | 10.94 | 11.02 | 11.02 | qfq | 15,952,530 | 176,651,018 | -3.59% |
| 2026-02-27 | 11.29 | 11.49 | 11.20 | 11.43 | 11.43 | qfq | 12,898,180 | 146,934,058 | 1.51% |
| 2026-02-26 | 11.35 | 11.40 | 11.21 | 11.26 | 11.26 | qfq | 10,024,848 | 113,131,796 | -1.14% |
| 2026-02-25 | 11.32 | 11.46 | 11.28 | 11.39 | 11.39 | qfq | 9,852,200 | 112,195,495 | 0.71% |
| 2026-02-24 | 11.21 | 11.37 | 11.11 | 11.31 | 11.31 | qfq | 10,704,627 | 120,884,006 | 1.25% |
| 2026-02-13 | 11.33 | 11.40 | 11.07 | 11.17 | 11.17 | qfq | 16,911,937 | 189,964,348 | -1.06% |
| 2026-02-12 | 11.71 | 11.77 | 11.28 | 11.29 | 11.29 | qfq | 22,772,493 | 259,612,226 | -3.91% |
| 2026-02-11 | 11.74 | 11.86 | 11.67 | 11.75 | 11.75 | qfq | 12,831,703 | 150,935,053 | -0.51% |
| 2026-02-10 | 12.16 | 12.27 | 11.78 | 11.81 | 11.81 | qfq | 23,373,756 | 278,525,841 | -3.43% |
| 2026-02-09 | 12.36 | 12.42 | 12.18 | 12.23 | 12.23 | qfq | 15,042,319 | 184,728,627 | -0.16% |
| 2026-02-06 | 12.30 | 12.40 | 12.20 | 12.25 | 12.25 | qfq | 17,154,512 | 210,869,989 | -1.92% |
| 2026-02-05 | 11.96 | 12.50 | 11.89 | 12.49 | 12.49 | qfq | 30,575,946 | 378,059,868 | 4.52% |
| 2026-02-04 | 11.90 | 12.03 | 11.78 | 11.95 | 11.95 | qfq | 11,192,808 | 133,034,660 | 0.42% |
| 2026-02-03 | 11.79 | 11.91 | 11.70 | 11.90 | 11.90 | qfq | 12,239,594 | 144,678,447 | 2.15% |
| 2026-02-02 | 11.75 | 12.03 | 11.65 | 11.65 | 11.65 | qfq | 15,315,986 | 181,578,573 | -1.69% |
| 2026-01-30 | 11.73 | 11.96 | 11.71 | 11.85 | 11.85 | qfq | 16,510,005 | 195,459,296 | 0.68% |
| 2026-01-29 | 12.06 | 12.21 | 11.74 | 11.77 | 11.77 | qfq | 24,814,292 | 296,487,170 | -2.65% |
| 2026-01-28 | 12.38 | 12.44 | 12.01 | 12.09 | 12.09 | qfq | 20,684,620 | 252,211,081 | -2.74% |
| 2026-01-27 | 12.31 | 12.48 | 12.08 | 12.43 | 12.43 | qfq | 21,399,891 | 262,831,894 | 0.97% |
| 2026-01-26 | 12.79 | 12.86 | 12.20 | 12.31 | 12.31 | qfq | 27,923,162 | 348,939,504 | -4.43% |
| 2026-01-23 | 12.90 | 12.92 | 12.65 | 12.88 | 12.88 | qfq | 22,727,251 | 290,758,482 | 1.42% |
| 2026-01-22 | 12.54 | 12.75 | 12.46 | 12.70 | 12.70 | qfq | 21,286,056 | 268,984,993 | 1.93% |
| 2026-01-21 | 12.46 | 12.63 | 12.27 | 12.46 | 12.46 | qfq | 19,067,720 | 237,165,254 | 0.08% |
| 2026-01-20 | 12.70 | 12.93 | 12.39 | 12.45 | 12.45 | qfq | 29,633,491 | 373,715,395 | -1.89% |
| 2026-01-19 | 12.51 | 12.85 | 12.36 | 12.69 | 12.69 | qfq | 28,997,106 | 365,643,052 | 1.76% |
| 2026-01-16 | 12.90 | 13.06 | 12.46 | 12.47 | 12.47 | qfq | 29,143,050 | 369,610,717 | -2.81% |
| 2026-01-15 | 13.56 | 13.65 | 12.68 | 12.83 | 12.83 | qfq | 49,281,400 | 641,428,863 | -6.62% |
| 2026-01-14 | 13.90 | 14.30 | 13.51 | 13.74 | 13.74 | qfq | 65,624,972 | 916,319,933 | -2.97% |
| 2026-01-13 | 14.04 | 14.85 | 13.55 | 14.16 | 14.16 | qfq | 84,386,262 | 1,194,818,608 | 2.24% |
| 2026-01-12 | 14.63 | 14.63 | 13.57 | 13.85 | 13.85 | qfq | 93,375,180 | 1,306,133,074 | -1.35% |
| 2026-01-09 | 12.76 | 14.04 | 12.44 | 14.04 | 14.04 | qfq | 64,103,093 | 841,976,261 | 10.03% |
| 2026-01-08 | 12.50 | 13.40 | 12.38 | 12.76 | 12.76 | qfq | 66,746,905 | 863,283,112 | 4.59% |
| 2026-01-07 | 11.88 | 12.40 | 11.73 | 12.20 | 12.20 | qfq | 59,492,445 | 720,621,870 | 3.65% |
| 2026-01-06 | 11.10 | 12.12 | 11.05 | 11.77 | 11.77 | qfq | 76,720,770 | 898,489,677 | 6.71% |
| 2026-01-05 | 11.00 | 11.36 | 10.86 | 11.03 | 11.03 | qfq | 32,606,869 | 361,105,312 | 0.00% |
| 2025-12-31 | 11.44 | 11.47 | 11.00 | 11.03 | 11.03 | qfq | 43,897,769 | 488,970,424 | -3.58% |
| 2025-12-30 | 10.95 | 11.80 | 10.61 | 11.44 | 11.44 | qfq | 64,995,537 | 732,233,176 | 4.00% |
| 2025-12-29 | 11.12 | 11.24 | 10.72 | 11.00 | 11.00 | qfq | 42,673,453 | 467,275,053 | -0.90% |
| 2025-12-26 | 11.40 | 11.53 | 11.07 | 11.10 | 11.10 | qfq | 40,668,944 | 457,103,018 | -3.14% |
| 2025-12-25 | 11.16 | 11.59 | 10.87 | 11.46 | 11.46 | qfq | 48,149,026 | 542,198,732 | 2.87% |
| 2025-12-24 | 11.02 | 11.26 | 11.02 | 11.14 | 11.14 | qfq | 25,772,175 | 287,093,863 | 0.00% |
| 2025-12-23 | 11.28 | 11.49 | 11.08 | 11.14 | 11.14 | qfq | 35,564,508 | 400,895,108 | -1.15% |
| 2025-12-22 | 11.76 | 11.80 | 11.26 | 11.27 | 11.27 | qfq | 57,007,786 | 655,476,467 | -4.33% |
| 2025-12-19 | 11.40 | 11.96 | 11.40 | 11.78 | 11.78 | qfq | 65,667,298 | 773,473,323 | 4.62% |
| 2025-12-18 | 10.96 | 11.49 | 10.87 | 11.26 | 11.26 | qfq | 47,664,615 | 535,499,927 | 2.55% |
| 2025-12-17 | 11.11 | 11.13 | 10.56 | 10.98 | 10.98 | qfq | 57,188,858 | 619,623,320 | -4.19% |
| 2025-12-16 | 11.59 | 11.87 | 11.15 | 11.46 | 11.46 | qfq | 64,845,399 | 752,200,627 | 0.53% |
| 2025-12-15 | 11.50 | 11.67 | 11.14 | 11.40 | 11.40 | qfq | 55,817,756 | 635,623,067 | -3.06% |
| 2025-12-12 | 11.50 | 11.97 | 11.28 | 11.76 | 11.76 | qfq | 72,083,259 | 846,502,062 | 3.16% |
| 2025-12-11 | 11.70 | 11.95 | 11.34 | 11.40 | 11.40 | qfq | 77,958,938 | 901,700,567 | -5.16% |
| 2025-12-10 | 11.86 | 12.38 | 11.60 | 12.02 | 12.02 | qfq | 101,774,872 | 1,218,159,250 | 3.35% |
| 2025-12-09 | 12.12 | 12.66 | 11.51 | 11.63 | 11.63 | qfq | 143,643,388 | 1,711,149,229 | -1.11% |
| 2025-12-08 | 10.93 | 11.76 | 10.91 | 11.76 | 11.76 | qfq | 76,067,442 | 863,133,069 | 10.01% |
| 2025-12-05 | 10.34 | 10.87 | 10.01 | 10.69 | 10.69 | qfq | 71,642,251 | 749,615,624 | 1.91% |
| 2025-12-04 | 10.15 | 11.09 | 10.15 | 10.49 | 10.49 | qfq | 79,739,598 | 845,721,673 | 4.07% |
| 2025-12-03 | 10.74 | 10.74 | 10.08 | 10.08 | 10.08 | qfq | 51,737,711 | 531,073,977 | -5.26% |
| 2025-12-02 | 10.60 | 10.86 | 10.24 | 10.64 | 10.64 | qfq | 65,812,027 | 693,161,543 | -1.57% |
| 2025-12-01 | 10.95 | 11.25 | 10.79 | 10.81 | 10.81 | qfq | 72,291,982 | 795,374,409 | -1.28% |
| 2025-11-28 | 10.89 | 11.33 | 10.61 | 10.95 | 10.95 | qfq | 76,379,910 | 841,368,297 | 2.15% |
| 2025-11-27 | 10.77 | 11.25 | 10.64 | 10.72 | 10.72 | qfq | 82,490,145 | 897,177,510 | -0.37% |
| 2025-11-26 | 9.78 | 10.76 | 9.61 | 10.76 | 10.76 | qfq | 49,461,113 | 510,821,293 | 10.02% |
| 2025-11-25 | 9.66 | 9.99 | 9.58 | 9.78 | 9.78 | qfq | 39,242,608 | 382,188,621 | 4.15% |
| 2025-11-24 | 9.58 | 9.72 | 9.21 | 9.39 | 9.39 | qfq | 39,677,788 | 371,871,734 | -1.88% |
| 2025-11-21 | 10.20 | 10.42 | 9.53 | 9.57 | 9.57 | qfq | 52,477,387 | 516,951,802 | -7.80% |
| 2025-11-20 | 10.60 | 10.95 | 9.88 | 10.38 | 10.38 | qfq | 75,060,643 | 772,310,086 | -4.16% |
| 2025-11-19 | 11.40 | 11.68 | 10.52 | 10.83 | 10.83 | qfq | 99,931,935 | 1,110,747,595 | -7.36% |
| 2025-11-18 | 10.63 | 11.69 | 10.45 | 11.69 | 11.69 | qfq | 98,146,773 | 1,109,006,247 | 9.97% |
| 2025-11-17 | 10.61 | 11.09 | 10.36 | 10.63 | 10.63 | qfq | 58,242,218 | 621,545,611 | 3.00% |
| 2025-11-14 | 10.65 | 11.11 | 10.32 | 10.32 | 10.32 | qfq | 78,975,715 | 841,297,402 | -5.67% |
| 2025-11-13 | 10.20 | 11.19 | 9.90 | 10.94 | 10.94 | qfq | 104,116,465 | 1,081,645,232 | 7.57% |
| 2025-11-12 | 9.42 | 10.42 | 9.42 | 10.17 | 10.17 | qfq | 96,270,259 | 978,398,907 | 7.39% |
| 2025-11-11 | 9.46 | 9.55 | 9.23 | 9.47 | 9.47 | qfq | 38,809,075 | 364,524,973 | -1.25% |
| 2025-11-10 | 9.16 | 9.80 | 9.04 | 9.59 | 9.59 | qfq | 56,186,576 | 528,825,721 | 3.23% |
| 2025-11-07 | 9.07 | 9.55 | 9.02 | 9.29 | 9.29 | qfq | 45,321,252 | 421,395,764 | 1.75% |
| 2025-11-06 | 9.30 | 9.30 | 9.05 | 9.13 | 9.13 | qfq | 33,249,956 | 304,257,537 | -0.87% |
| 2025-11-05 | 9.15 | 9.40 | 9.01 | 9.21 | 9.21 | qfq | 39,392,967 | 362,649,799 | -0.54% |
| 2025-11-04 | 8.86 | 9.47 | 8.78 | 9.26 | 9.26 | qfq | 55,989,209 | 514,007,954 | 3.81% |
| 2025-11-03 | 8.80 | 8.96 | 8.72 | 8.92 | 8.92 | qfq | 27,295,369 | 241,901,642 | 0.22% |
| 2025-10-31 | 8.87 | 9.13 | 8.79 | 8.90 | 8.90 | qfq | 36,478,505 | 326,658,685 | 0.34% |
| 2025-10-30 | 9.13 | 9.26 | 8.83 | 8.87 | 8.87 | qfq | 46,287,717 | 419,736,962 | -0.78% |
| 2025-10-29 | 9.03 | 9.06 | 8.64 | 8.94 | 8.94 | qfq | 43,796,059 | 387,118,842 | -1.22% |
| 2025-10-28 | 8.88 | 9.30 | 8.72 | 9.05 | 9.05 | qfq | 47,572,120 | 429,187,068 | 1.23% |
| 2025-10-27 | 9.15 | 9.35 | 8.86 | 8.94 | 8.94 | qfq | 49,278,166 | 445,579,626 | -2.08% |
| 2025-10-24 | 9.44 | 9.49 | 9.05 | 9.13 | 9.13 | qfq | 48,557,226 | 447,266,409 | -2.35% |
| 2025-10-23 | 9.29 | 9.93 | 9.02 | 9.35 | 9.35 | qfq | 70,968,223 | 661,354,561 | -2.81% |
| 2025-10-22 | 9.50 | 10.10 | 9.40 | 9.62 | 9.62 | qfq | 83,925,165 | 818,534,169 | -1.03% |
| 2025-10-21 | 10.24 | 10.24 | 9.40 | 9.72 | 9.72 | qfq | 114,596,595 | 1,126,310,264 | 2.10% |
| 2025-10-20 | 9.18 | 9.52 | 9.18 | 9.52 | 9.52 | qfq | 23,852,496 | 224,863,482 | 10.06% |
| 2025-10-17 | 9.20 | 9.28 | 8.63 | 8.65 | 8.65 | qfq | 53,142,672 | 474,334,238 | -7.68% |
| 2025-10-16 | 9.03 | 9.83 | 8.79 | 9.37 | 9.37 | qfq | 74,018,082 | 694,303,187 | 4.81% |
| 2025-10-15 | 9.10 | 9.49 | 8.82 | 8.94 | 8.94 | qfq | 47,552,362 | 430,175,975 | 0.00% |
| 2025-10-14 | 9.29 | 9.40 | 8.90 | 8.94 | 8.94 | qfq | 65,551,989 | 598,522,538 | -4.69% |
| 2025-10-13 | 8.80 | 9.89 | 8.66 | 9.38 | 9.38 | qfq | 91,268,548 | 847,398,592 | 2.85% |
| 2025-10-10 | 8.22 | 9.12 | 8.19 | 9.12 | 9.12 | qfq | 39,580,980 | 349,040,670 | 10.01% |
| 2025-10-09 | 8.00 | 8.44 | 8.00 | 8.29 | 8.29 | qfq | 52,096,711 | 429,984,888 | 3.24% |
| 2025-09-30 | 7.94 | 8.28 | 7.81 | 8.03 | 8.03 | qfq | 55,359,775 | 444,615,959 | 0.75% |
| 2025-09-29 | 8.03 | 8.36 | 7.84 | 7.97 | 7.97 | qfq | 68,663,659 | 551,866,343 | -5.34% |
| 2025-09-26 | 9.55 | 10.00 | 8.42 | 8.42 | 8.42 | qfq | 114,730,131 | 1,034,802,214 | -9.95% |
| 2025-09-25 | 8.96 | 9.35 | 8.87 | 9.35 | 9.35 | qfq | 35,213,752 | 324,359,411 | 10.00% |
| 2025-09-24 | 7.81 | 8.50 | 7.81 | 8.50 | 8.50 | qfq | 43,273,535 | 359,782,392 | 9.96% |
| 2025-09-23 | 7.40 | 8.20 | 7.18 | 7.73 | 7.73 | qfq | 47,798,129 | 363,595,205 | 3.20% |
| 2025-09-22 | 7.58 | 7.63 | 7.27 | 7.49 | 7.49 | qfq | 36,097,384 | 269,516,255 | 2.04% |
| 2025-09-19 | 7.17 | 7.46 | 7.05 | 7.34 | 7.34 | qfq | 27,902,225 | 202,701,148 | 1.52% |
| 2025-09-18 | 7.08 | 7.44 | 7.05 | 7.23 | 7.23 | qfq | 26,476,544 | 191,573,105 | 1.97% |
| 2025-09-17 | 7.06 | 7.11 | 7.04 | 7.09 | 7.09 | qfq | 8,466,805 | 59,903,184 | 0.57% |
| 2025-09-16 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | qfq | 7,526,543 | 52,964,523 | 0.57% |
| 2025-09-15 | 7.08 | 7.10 | 6.98 | 7.01 | 7.01 | qfq | 8,193,449 | 57,635,445 | -1.27% |
| 2025-09-12 | 7.03 | 7.11 | 7.00 | 7.10 | 7.10 | qfq | 17,782,237 | 125,305,623 | 0.85% |
| 2025-09-11 | 6.98 | 7.05 | 6.87 | 7.04 | 7.04 | qfq | 8,862,432 | 61,632,384 | 0.57% |
| 2025-09-10 | 6.98 | 7.01 | 6.94 | 7.00 | 7.00 | qfq | 6,122,634 | 42,711,912 | 0.43% |
| 2025-09-09 | 7.05 | 7.06 | 6.94 | 6.97 | 6.97 | qfq | 8,477,600 | 59,302,408 | -1.27% |
| 2025-09-08 | 7.08 | 7.11 | 7.02 | 7.06 | 7.06 | qfq | 9,670,346 | 68,241,142 | -0.42% |
| 2025-09-05 | 7.00 | 7.09 | 6.95 | 7.09 | 7.09 | qfq | 9,127,056 | 64,181,396 | 1.14% |
| 2025-09-04 | 6.96 | 7.06 | 6.90 | 7.01 | 7.01 | qfq | 11,542,200 | 80,734,675 | 0.86% |
| 2025-09-03 | 7.08 | 7.09 | 6.91 | 6.95 | 6.95 | qfq | 9,306,000 | 65,009,036 | -1.84% |
| 2025-09-02 | 7.16 | 7.18 | 6.98 | 7.08 | 7.08 | qfq | 12,394,777 | 87,464,897 | -0.98% |
| 2025-09-01 | 7.20 | 7.26 | 7.12 | 7.15 | 7.15 | qfq | 13,253,100 | 95,070,939 | -0.42% |
| 2025-08-29 | 7.30 | 7.36 | 7.16 | 7.18 | 7.18 | qfq | 13,850,537 | 100,758,571 | -1.91% |
| 2025-08-28 | 7.31 | 7.37 | 7.07 | 7.32 | 7.32 | qfq | 19,332,081 | 140,239,735 | -0.68% |
| 2025-08-27 | 7.68 | 7.86 | 7.34 | 7.37 | 7.37 | qfq | 22,460,374 | 170,016,711 | -2.12% |
| 2025-08-26 | 7.58 | 7.58 | 7.49 | 7.53 | 7.53 | qfq | 15,823,345 | 119,176,480 | -1.05% |
| 2025-08-25 | 7.77 | 7.79 | 7.55 | 7.61 | 7.61 | qfq | 22,033,273 | 167,527,040 | -0.78% |
| 2025-08-22 | 7.78 | 7.85 | 7.53 | 7.67 | 7.67 | qfq | 36,939,104 | 283,253,057 | -5.07% |
| 2025-08-21 | 7.78 | 8.48 | 7.74 | 8.08 | 8.08 | qfq | 41,343,100 | 335,829,735 | 3.99% |
| 2025-08-20 | 7.65 | 7.86 | 7.59 | 7.77 | 7.77 | qfq | 24,463,266 | 188,941,999 | 0.65% |
| 2025-08-19 | 7.48 | 7.88 | 7.46 | 7.72 | 7.72 | qfq | 35,383,881 | 272,146,152 | 3.21% |
| 2025-08-18 | 7.53 | 7.59 | 7.46 | 7.48 | 7.48 | qfq | 25,856,461 | 194,247,974 | -0.53% |
| 2025-08-15 | 7.60 | 7.66 | 7.31 | 7.52 | 7.52 | qfq | 38,631,294 | 289,672,318 | 0.13% |
| 2025-08-14 | 7.21 | 7.93 | 7.21 | 7.51 | 7.51 | qfq | 54,801,411 | 413,556,272 | 4.16% |
| 2025-08-13 | 7.26 | 7.27 | 7.16 | 7.21 | 7.21 | qfq | 14,327,399 | 103,199,821 | -0.14% |
| 2025-08-12 | 7.26 | 7.30 | 7.21 | 7.22 | 7.22 | qfq | 14,732,653 | 106,772,226 | -0.82% |
| 2025-08-11 | 7.31 | 7.34 | 7.24 | 7.28 | 7.28 | qfq | 18,463,503 | 134,239,593 | -0.14% |
| 2025-08-08 | 7.30 | 7.39 | 7.24 | 7.29 | 7.29 | qfq | 27,093,850 | 198,240,008 | -1.22% |
| 2025-08-07 | 7.61 | 7.78 | 7.21 | 7.38 | 7.38 | qfq | 49,223,325 | 362,280,295 | -1.47% |
| 2025-08-06 | 6.81 | 7.49 | 6.80 | 7.49 | 7.49 | qfq | 27,915,594 | 200,459,545 | 9.99% |
| 2025-08-05 | 6.82 | 6.84 | 6.79 | 6.81 | 6.81 | qfq | 6,234,900 | 42,474,688 | 0.15% |
| 2025-08-04 | 6.75 | 6.81 | 6.70 | 6.80 | 6.80 | qfq | 4,368,500 | 29,571,811 | 0.44% |
| 2025-08-01 | 6.75 | 6.82 | 6.73 | 6.77 | 6.77 | qfq | 4,852,599 | 32,817,265 | 0.45% |
| 2025-07-31 | 6.94 | 6.95 | 6.73 | 6.74 | 6.74 | qfq | 8,818,802 | 59,978,093 | -2.46% |
| 2025-07-30 | 6.94 | 6.98 | 6.84 | 6.91 | 6.91 | qfq | 8,734,900 | 60,496,733 | -0.29% |
| 2025-07-29 | 6.96 | 6.97 | 6.83 | 6.93 | 6.93 | qfq | 7,352,306 | 50,545,585 | -0.57% |
| 2025-07-28 | 7.04 | 7.05 | 6.94 | 6.97 | 6.97 | qfq | 6,939,200 | 48,353,312 | -0.85% |
| 2025-07-25 | 7.04 | 7.08 | 7.02 | 7.03 | 7.03 | qfq | 9,112,958 | 64,203,621 | -0.14% |
| 2025-07-24 | 7.02 | 7.09 | 7.00 | 7.04 | 7.04 | qfq | 9,284,201 | 65,393,070 | 0.57% |
| 2025-07-23 | 7.02 | 7.04 | 6.97 | 7.00 | 7.00 | qfq | 7,679,900 | 53,811,127 | -0.28% |
| 2025-07-22 | 7.00 | 7.02 | 6.91 | 7.02 | 7.02 | qfq | 10,252,682 | 71,440,978 | 0.57% |
| 2025-07-21 | 6.89 | 7.01 | 6.88 | 6.98 | 6.98 | qfq | 9,719,958 | 67,712,061 | 1.31% |
| 2025-07-18 | 6.88 | 6.92 | 6.84 | 6.89 | 6.89 | qfq | 5,788,400 | 39,763,896 | 0.29% |
| 2025-07-17 | 6.85 | 6.90 | 6.84 | 6.87 | 6.87 | qfq | 5,066,800 | 34,803,350 | 0.00% |
| 2025-07-16 | 6.81 | 6.88 | 6.78 | 6.87 | 6.87 | qfq | 6,480,600 | 44,406,004 | 0.88% |
| 2025-07-15 | 6.91 | 6.92 | 6.76 | 6.81 | 6.81 | qfq | 7,776,016 | 53,049,178 | -1.30% |
| 2025-07-14 | 6.90 | 6.95 | 6.89 | 6.90 | 6.90 | qfq | 6,945,269 | 48,048,386 | -0.14% |
| 2025-07-11 | 6.91 | 6.93 | 6.85 | 6.91 | 6.91 | qfq | 7,997,928 | 55,190,162 | -0.14% |
| 2025-07-10 | 6.89 | 6.93 | 6.84 | 6.92 | 6.92 | qfq | 7,874,168 | 54,166,323 | 0.29% |
| 2025-07-09 | 6.96 | 6.97 | 6.89 | 6.90 | 6.90 | qfq | 9,624,162 | 66,583,998 | -0.86% |
| 2025-07-08 | 6.92 | 6.97 | 6.91 | 6.96 | 6.96 | qfq | 6,536,486 | 45,353,068 | 0.43% |
| 2025-07-07 | 6.94 | 6.96 | 6.89 | 6.93 | 6.93 | qfq | 4,611,300 | 31,896,739 | -0.43% |
| 2025-07-04 | 6.94 | 7.02 | 6.92 | 6.96 | 6.96 | qfq | 8,162,900 | 56,807,149 | -0.14% |
| 2025-07-03 | 6.90 | 6.98 | 6.89 | 6.97 | 6.97 | qfq | 7,856,384 | 54,472,537 | 1.01% |
| 2025-07-02 | 6.91 | 6.93 | 6.81 | 6.90 | 6.90 | qfq | 8,739,700 | 60,036,929 | -0.72% |
| 2025-07-01 | 6.74 | 7.08 | 6.73 | 6.95 | 6.95 | qfq | 17,644,473 | 122,325,071 | 3.12% |
| 2025-06-30 | 6.76 | 6.81 | 6.72 | 6.74 | 6.74 | qfq | 6,339,650 | 42,761,401 | -0.15% |
| 2025-06-27 | 6.73 | 6.76 | 6.70 | 6.75 | 6.75 | qfq | 5,413,000 | 36,469,577 | 0.45% |
| 2025-06-26 | 6.79 | 6.85 | 6.71 | 6.72 | 6.72 | qfq | 7,235,400 | 48,997,464 | -0.88% |
| 2025-06-25 | 6.74 | 6.80 | 6.66 | 6.78 | 6.78 | qfq | 8,527,422 | 57,486,182 | 0.89% |
| 2025-06-24 | 6.64 | 6.74 | 6.63 | 6.72 | 6.72 | qfq | 5,987,585 | 40,069,316 | 1.51% |
| 2025-06-23 | 6.64 | 6.67 | 6.56 | 6.62 | 6.62 | qfq | 6,900,450 | 45,594,059 | -1.19% |
| 2025-06-20 | 6.65 | 6.72 | 6.61 | 6.70 | 6.70 | qfq | 7,356,600 | 49,119,297 | -0.59% |
| 2025-06-19 | 6.91 | 6.96 | 6.67 | 6.74 | 6.64 | qfq | 10,470,630 | 70,819,435 | -2.46% |
| 2025-06-18 | 7.09 | 7.11 | 6.86 | 6.91 | 6.81 | qfq | 12,510,500 | 86,684,153 | -2.12% |
| 2025-06-17 | 7.19 | 7.26 | 7.04 | 7.06 | 6.96 | qfq | 17,749,875 | 125,941,567 | -1.40% |
| 2025-06-16 | 6.81 | 7.51 | 6.74 | 7.16 | 7.06 | qfq | 31,737,826 | 226,901,631 | 4.68% |
| 2025-06-13 | 7.05 | 7.09 | 6.80 | 6.84 | 6.74 | qfq | 20,410,700 | 140,905,599 | -3.66% |
| 2025-06-12 | 6.79 | 7.35 | 6.76 | 7.10 | 7.00 | qfq | 27,941,724 | 197,631,581 | 4.26% |
| 2025-06-11 | 6.71 | 6.82 | 6.68 | 6.81 | 6.71 | qfq | 6,986,225 | 47,350,968 | 1.64% |
| 2025-06-10 | 6.76 | 6.80 | 6.65 | 6.70 | 6.60 | qfq | 6,305,500 | 42,433,549 | -1.03% |
| 2025-06-09 | 6.69 | 6.77 | 6.67 | 6.77 | 6.67 | qfq | 5,426,300 | 36,455,369 | 1.04% |
| 2025-06-06 | 6.71 | 6.73 | 6.65 | 6.70 | 6.60 | qfq | 4,668,000 | 31,212,613 | -0.15% |
| 2025-06-05 | 6.80 | 6.85 | 6.69 | 6.71 | 6.61 | qfq | 7,567,300 | 51,059,342 | -1.76% |
| 2025-06-04 | 6.69 | 6.86 | 6.67 | 6.83 | 6.73 | qfq | 12,038,753 | 81,614,022 | 2.09% |
| 2025-06-03 | 6.55 | 6.71 | 6.50 | 6.69 | 6.60 | qfq | 6,656,300 | 44,153,530 | 1.83% |
| 2025-05-30 | 6.65 | 6.70 | 6.57 | 6.57 | 6.48 | qfq | 5,460,500 | 36,173,294 | -1.35% |
| 2025-05-29 | 6.67 | 6.70 | 6.61 | 6.66 | 6.57 | qfq | 6,108,400 | 40,652,161 | -0.45% |
| 2025-05-28 | 6.64 | 6.72 | 6.61 | 6.69 | 6.60 | qfq | 6,327,320 | 42,173,285 | 0.60% |
| 2025-05-27 | 6.59 | 6.66 | 6.56 | 6.65 | 6.56 | qfq | 5,579,520 | 36,968,800 | 1.06% |
| 2025-05-26 | 6.63 | 6.66 | 6.52 | 6.58 | 6.49 | qfq | 6,589,632 | 43,427,537 | -0.90% |
| 2025-05-23 | 6.71 | 6.79 | 6.62 | 6.64 | 6.55 | qfq | 9,249,150 | 62,027,035 | -1.48% |
| 2025-05-22 | 6.80 | 6.90 | 6.73 | 6.74 | 6.64 | qfq | 9,737,750 | 66,209,262 | -1.32% |
| 2025-05-21 | 6.80 | 6.86 | 6.72 | 6.83 | 6.73 | qfq | 9,929,700 | 67,447,543 | 0.29% |
| 2025-05-20 | 6.65 | 6.84 | 6.65 | 6.81 | 6.71 | qfq | 11,704,093 | 79,104,552 | 1.95% |
| 2025-05-19 | 6.62 | 6.68 | 6.57 | 6.68 | 6.59 | qfq | 7,346,800 | 48,752,491 | 0.30% |
| 2025-05-16 | 6.58 | 6.67 | 6.52 | 6.66 | 6.57 | qfq | 12,703,500 | 83,964,753 | 0.30% |
| 2025-05-15 | 6.50 | 6.86 | 6.45 | 6.64 | 6.55 | qfq | 20,644,389 | 136,795,863 | 1.84% |
| 2025-05-14 | 6.51 | 6.57 | 6.41 | 6.52 | 6.43 | qfq | 7,389,588 | 47,935,569 | 0.15% |
| 2025-05-13 | 6.49 | 6.57 | 6.48 | 6.51 | 6.42 | qfq | 7,830,412 | 51,006,935 | 0.62% |
| 2025-05-12 | 6.50 | 6.55 | 6.40 | 6.47 | 6.38 | qfq | 6,893,900 | 44,458,002 | 0.31% |
| 2025-05-09 | 6.39 | 6.53 | 6.39 | 6.45 | 6.36 | qfq | 7,538,800 | 48,758,682 | 0.94% |
| 2025-05-08 | 6.36 | 6.42 | 6.34 | 6.39 | 6.30 | qfq | 5,116,300 | 32,695,087 | 0.00% |
| 2025-05-07 | 6.42 | 6.48 | 6.36 | 6.39 | 6.30 | qfq | 6,022,800 | 38,590,377 | 0.00% |
| 2025-05-06 | 6.28 | 6.39 | 6.28 | 6.39 | 6.30 | qfq | 7,337,000 | 46,527,601 | 2.08% |
| 2025-04-30 | 6.30 | 6.39 | 6.26 | 6.26 | 6.17 | qfq | 6,647,000 | 42,003,132 | -0.63% |
| 2025-04-29 | 6.33 | 6.40 | 6.28 | 6.30 | 6.21 | qfq | 8,126,400 | 51,467,701 | -1.56% |
| 2025-04-28 | 6.44 | 6.54 | 6.34 | 6.40 | 6.31 | qfq | 15,905,603 | 102,186,318 | 1.59% |
| 2025-04-25 | 6.21 | 6.32 | 6.20 | 6.30 | 6.21 | qfq | 6,882,300 | 43,197,598 | 1.61% |
| 2025-04-24 | 6.17 | 6.27 | 6.16 | 6.20 | 6.11 | qfq | 5,555,300 | 34,495,974 | 0.49% |
| 2025-04-23 | 6.20 | 6.26 | 6.16 | 6.17 | 6.08 | qfq | 6,006,300 | 37,280,574 | -0.32% |
| 2025-04-22 | 6.09 | 6.19 | 6.09 | 6.19 | 6.10 | qfq | 5,080,599 | 31,271,249 | 1.48% |
| 2025-04-21 | 6.06 | 6.11 | 6.03 | 6.10 | 6.01 | qfq | 3,761,000 | 22,881,016 | 0.49% |
| 2025-04-18 | 6.15 | 6.17 | 6.02 | 6.07 | 5.98 | qfq | 5,179,600 | 31,491,862 | -1.30% |
| 2025-04-17 | 6.09 | 6.20 | 6.07 | 6.15 | 6.06 | qfq | 5,903,500 | 36,281,687 | 1.49% |
| 2025-04-16 | 6.09 | 6.13 | 5.95 | 6.06 | 5.97 | qfq | 5,130,800 | 31,017,766 | -0.49% |
| 2025-04-15 | 6.05 | 6.15 | 6.04 | 6.09 | 6.00 | qfq | 6,685,102 | 40,717,886 | 0.66% |
| 2025-04-14 | 5.99 | 6.08 | 5.95 | 6.05 | 5.96 | qfq | 8,335,000 | 50,247,727 | 2.02% |
| 2025-04-11 | 5.92 | 5.98 | 5.90 | 5.93 | 5.85 | qfq | 6,383,501 | 37,916,290 | -0.34% |
| 2025-04-10 | 5.92 | 6.03 | 5.90 | 5.95 | 5.87 | qfq | 12,285,799 | 73,218,062 | 2.06% |
| 2025-04-09 | 5.72 | 5.86 | 5.52 | 5.83 | 5.75 | qfq | 9,533,660 | 54,732,567 | 0.69% |
| 2025-04-08 | 5.86 | 5.89 | 5.66 | 5.79 | 5.71 | qfq | 10,593,201 | 61,111,728 | -0.69% |
| 2025-04-07 | 6.13 | 6.18 | 5.83 | 5.83 | 5.75 | qfq | 13,089,700 | 77,544,227 | -10.03% |
| 2025-04-03 | 6.44 | 6.51 | 6.40 | 6.48 | 6.39 | qfq | 7,426,200 | 48,024,663 | -0.31% |
| 2025-04-02 | 6.47 | 6.52 | 6.43 | 6.50 | 6.41 | qfq | 4,774,700 | 30,962,130 | 0.31% |
| 2025-04-01 | 6.33 | 6.50 | 6.33 | 6.48 | 6.39 | qfq | 8,079,100 | 52,136,772 | 2.21% |
| 2025-03-31 | 6.39 | 6.43 | 6.25 | 6.34 | 6.25 | qfq | 7,051,700 | 44,565,222 | -1.55% |
| 2025-03-28 | 6.48 | 6.49 | 6.40 | 6.44 | 6.35 | qfq | 5,306,800 | 34,207,725 | -0.62% |
| 2025-03-27 | 6.49 | 6.52 | 6.40 | 6.48 | 6.39 | qfq | 6,274,400 | 40,558,132 | -0.46% |
| 2025-03-26 | 6.48 | 6.52 | 6.45 | 6.51 | 6.42 | qfq | 6,148,100 | 39,931,318 | 0.46% |
| 2025-03-25 | 6.41 | 6.51 | 6.37 | 6.48 | 6.39 | qfq | 6,138,100 | 39,523,816 | 1.09% |
| 2025-03-24 | 6.46 | 6.47 | 6.29 | 6.41 | 6.32 | qfq | 7,906,100 | 50,387,713 | -0.62% |
| 2025-03-21 | 6.48 | 6.53 | 6.42 | 6.45 | 6.36 | qfq | 6,973,001 | 45,087,748 | -0.62% |
| 2025-03-20 | 6.56 | 6.56 | 6.47 | 6.49 | 6.40 | qfq | 7,555,700 | 49,098,914 | -0.92% |
| 2025-03-19 | 6.56 | 6.58 | 6.49 | 6.55 | 6.46 | qfq | 8,137,800 | 53,094,809 | -0.30% |
| 2025-03-18 | 6.59 | 6.60 | 6.53 | 6.57 | 6.48 | qfq | 7,311,400 | 47,903,971 | 0.15% |
| 2025-03-17 | 6.72 | 6.73 | 6.53 | 6.56 | 6.47 | qfq | 14,872,200 | 97,966,274 | -1.65% |
| 2025-03-14 | 6.60 | 6.69 | 6.57 | 6.67 | 6.58 | qfq | 16,859,000 | 111,841,705 | 0.30% |
| 2025-03-13 | 6.64 | 6.74 | 6.56 | 6.65 | 6.56 | qfq | 14,271,415 | 94,705,199 | -0.45% |
| 2025-03-12 | 6.43 | 6.84 | 6.36 | 6.68 | 6.59 | qfq | 27,709,791 | 183,303,343 | 4.05% |
| 2025-03-11 | 6.34 | 6.47 | 6.32 | 6.42 | 6.33 | qfq | 15,975,650 | 101,898,972 | -0.31% |
| 2025-03-10 | 6.21 | 6.58 | 6.19 | 6.44 | 6.35 | qfq | 29,150,381 | 186,692,019 | 4.38% |
| 2025-03-07 | 6.24 | 6.29 | 6.14 | 6.17 | 6.08 | qfq | 7,271,850 | 45,110,219 | -0.48% |
| 2025-03-06 | 6.16 | 6.21 | 6.11 | 6.20 | 6.11 | qfq | 8,106,850 | 50,049,344 | 0.98% |
| 2025-03-05 | 6.19 | 6.19 | 6.05 | 6.14 | 6.05 | qfq | 10,272,791 | 62,696,811 | -0.81% |
| 2025-03-04 | 6.14 | 6.21 | 6.12 | 6.19 | 6.10 | qfq | 6,145,200 | 37,910,145 | 0.16% |
| 2025-03-03 | 6.19 | 6.33 | 6.16 | 6.18 | 6.09 | qfq | 9,486,600 | 59,225,426 | 0.49% |
| 2025-02-28 | 6.28 | 6.36 | 6.13 | 6.15 | 6.06 | qfq | 10,706,300 | 66,622,450 | -2.69% |
| 2025-02-27 | 6.28 | 6.33 | 6.19 | 6.32 | 6.23 | qfq | 13,048,400 | 81,832,559 | 1.44% |
| 2025-02-26 | 6.14 | 6.27 | 6.14 | 6.23 | 6.14 | qfq | 9,916,882 | 61,745,000 | 1.47% |
| 2025-02-25 | 6.13 | 6.21 | 6.11 | 6.14 | 6.05 | qfq | 7,106,000 | 43,715,358 | -0.81% |
| 2025-02-24 | 6.14 | 6.23 | 6.11 | 6.19 | 6.10 | qfq | 9,292,560 | 57,422,308 | 0.49% |
| 2025-02-21 | 6.20 | 6.24 | 6.12 | 6.16 | 6.07 | qfq | 9,823,425 | 60,459,108 | -1.12% |
| 2025-02-20 | 6.13 | 6.24 | 6.13 | 6.23 | 6.14 | qfq | 8,445,302 | 52,369,405 | 1.14% |
| 2025-02-19 | 6.12 | 6.16 | 6.10 | 6.16 | 6.07 | qfq | 5,950,700 | 36,511,032 | 0.65% |
| 2025-02-18 | 6.30 | 6.30 | 6.12 | 6.12 | 6.03 | qfq | 9,914,809 | 61,355,747 | -2.86% |
| 2025-02-17 | 6.23 | 6.32 | 6.20 | 6.30 | 6.21 | qfq | 9,736,859 | 61,014,939 | 1.29% |
| 2025-02-14 | 6.29 | 6.29 | 6.19 | 6.22 | 6.13 | qfq | 9,490,000 | 59,110,265 | -0.96% |
| 2025-02-13 | 6.30 | 6.37 | 6.24 | 6.28 | 6.19 | qfq | 10,443,839 | 65,922,563 | -0.32% |
| 2025-02-12 | 6.28 | 6.32 | 6.20 | 6.30 | 6.21 | qfq | 8,064,719 | 50,527,494 | 0.16% |
| 2025-02-11 | 6.33 | 6.35 | 6.25 | 6.29 | 6.20 | qfq | 6,972,600 | 43,795,262 | -0.47% |
| 2025-02-10 | 6.26 | 6.32 | 6.24 | 6.32 | 6.23 | qfq | 8,747,075 | 54,912,233 | 1.28% |
| 2025-02-07 | 6.18 | 6.31 | 6.16 | 6.24 | 6.15 | qfq | 10,815,325 | 67,596,871 | 0.97% |
| 2025-02-06 | 6.13 | 6.19 | 6.04 | 6.18 | 6.09 | qfq | 7,807,025 | 47,874,656 | 0.65% |
| 2025-02-05 | 6.20 | 6.22 | 6.09 | 6.14 | 6.05 | qfq | 6,124,600 | 37,683,768 | -0.16% |
| 2025-01-27 | 6.20 | 6.29 | 6.13 | 6.15 | 6.06 | qfq | 7,622,300 | 47,351,830 | 0.00% |
| 2025-01-24 | 6.12 | 6.20 | 6.08 | 6.15 | 6.06 | qfq | 7,817,900 | 47,895,274 | 0.00% |
| 2025-01-23 | 6.18 | 6.39 | 6.15 | 6.15 | 6.06 | qfq | 10,882,910 | 67,903,334 | 0.82% |
| 2025-01-22 | 6.17 | 6.20 | 6.07 | 6.10 | 6.01 | qfq | 6,121,300 | 37,396,010 | -1.45% |
| 2025-01-21 | 6.27 | 6.29 | 6.15 | 6.19 | 6.10 | qfq | 6,117,750 | 37,844,697 | -0.64% |
| 2025-01-20 | 6.18 | 6.26 | 6.12 | 6.23 | 6.14 | qfq | 8,154,450 | 50,642,875 | 1.30% |
| 2025-01-17 | 6.18 | 6.21 | 6.08 | 6.15 | 6.06 | qfq | 6,985,711 | 42,899,894 | -0.97% |
| 2025-01-16 | 6.12 | 6.29 | 6.12 | 6.21 | 6.12 | qfq | 11,792,500 | 73,089,052 | 2.48% |
| 2025-01-15 | 6.01 | 6.12 | 6.01 | 6.06 | 5.97 | qfq | 7,931,400 | 48,097,680 | 0.50% |
| 2025-01-14 | 5.85 | 6.04 | 5.85 | 6.03 | 5.94 | qfq | 9,935,901 | 59,312,655 | 3.61% |
| 2025-01-13 | 5.78 | 5.83 | 5.67 | 5.82 | 5.74 | qfq | 7,104,923 | 40,968,618 | -0.51% |
| 2025-01-10 | 6.10 | 6.10 | 5.84 | 5.85 | 5.77 | qfq | 9,645,100 | 57,316,859 | -3.78% |
| 2025-01-09 | 6.08 | 6.13 | 6.05 | 6.08 | 5.99 | qfq | 6,916,134 | 42,123,320 | -0.82% |
| 2025-01-08 | 6.19 | 6.19 | 5.96 | 6.13 | 6.04 | qfq | 9,168,100 | 55,648,295 | -0.65% |
| 2025-01-07 | 6.13 | 6.18 | 6.03 | 6.17 | 6.08 | qfq | 8,533,200 | 52,177,018 | 0.82% |
| 2025-01-06 | 6.13 | 6.20 | 5.85 | 6.12 | 6.03 | qfq | 12,342,454 | 74,974,772 | 0.00% |
| 2025-01-03 | 6.50 | 6.58 | 6.12 | 6.12 | 6.03 | qfq | 16,166,454 | 101,409,716 | -6.13% |
| 2025-01-02 | 6.53 | 6.74 | 6.44 | 6.52 | 6.43 | qfq | 14,151,492 | 93,360,916 | -0.31% |
| 2024-12-31 | 6.65 | 6.81 | 6.52 | 6.54 | 6.45 | qfq | 12,480,813 | 82,997,364 | -1.51% |
| 2024-12-30 | 6.76 | 6.77 | 6.62 | 6.64 | 6.55 | qfq | 8,177,800 | 54,460,778 | -1.63% |
| 2024-12-27 | 6.77 | 6.84 | 6.69 | 6.75 | 6.65 | qfq | 10,079,800 | 68,327,669 | -0.30% |
| 2024-12-26 | 6.66 | 6.88 | 6.66 | 6.77 | 6.67 | qfq | 11,929,101 | 80,876,793 | 1.80% |
| 2024-12-25 | 6.69 | 6.75 | 6.47 | 6.65 | 6.56 | qfq | 12,822,813 | 84,579,488 | -1.34% |
| 2024-12-24 | 6.55 | 6.83 | 6.53 | 6.74 | 6.64 | qfq | 16,789,702 | 112,172,806 | 3.06% |
| 2024-12-23 | 6.81 | 6.83 | 6.50 | 6.54 | 6.45 | qfq | 18,643,301 | 123,570,068 | -4.80% |
| 2024-12-20 | 6.76 | 6.98 | 6.75 | 6.87 | 6.77 | qfq | 20,346,224 | 139,540,148 | 1.93% |
| 2024-12-19 | 6.71 | 6.75 | 6.60 | 6.74 | 6.64 | qfq | 13,200,900 | 88,362,463 | -0.88% |
| 2024-12-18 | 6.84 | 6.91 | 6.76 | 6.80 | 6.70 | qfq | 14,445,415 | 98,752,313 | -0.73% |
| 2024-12-17 | 7.15 | 7.22 | 6.80 | 6.85 | 6.75 | qfq | 27,885,415 | 193,692,881 | -4.99% |
| 2024-12-16 | 7.25 | 7.42 | 7.16 | 7.21 | 7.11 | qfq | 25,005,964 | 182,350,823 | -0.83% |
| 2024-12-13 | 7.28 | 7.52 | 7.26 | 7.27 | 7.17 | qfq | 36,465,975 | 268,710,288 | -0.95% |
| 2024-12-12 | 7.22 | 7.37 | 7.16 | 7.34 | 7.24 | qfq | 32,974,779 | 241,016,810 | 1.52% |
| 2024-12-11 | 7.16 | 7.29 | 7.10 | 7.23 | 7.13 | qfq | 22,128,101 | 159,902,641 | 1.26% |
| 2024-12-10 | 7.35 | 7.35 | 7.12 | 7.14 | 7.04 | qfq | 25,090,234 | 181,048,232 | 0.00% |
| 2024-12-09 | 7.22 | 7.24 | 7.03 | 7.14 | 7.04 | qfq | 26,900,805 | 191,831,870 | -1.79% |
| 2024-12-06 | 7.12 | 7.34 | 7.04 | 7.27 | 7.17 | qfq | 43,700,851 | 314,731,374 | 1.82% |
| 2024-12-05 | 7.29 | 7.53 | 7.11 | 7.14 | 7.04 | qfq | 47,584,702 | 343,745,939 | -2.46% |
| 2024-12-04 | 7.50 | 7.64 | 7.32 | 7.32 | 7.22 | qfq | 85,363,450 | 635,194,522 | -9.96% |
| 2024-12-03 | 8.66 | 8.66 | 7.88 | 8.13 | 8.01 | qfq | 134,684,660 | 1,137,786,344 | 3.30% |
| 2024-12-02 | 7.53 | 7.87 | 7.50 | 7.87 | 7.76 | qfq | 22,494,110 | 173,097,898 | 10.07% |
| 2024-11-29 | 6.50 | 7.15 | 6.47 | 7.15 | 7.05 | qfq | 27,313,985 | 190,333,386 | 10.00% |
| 2024-11-28 | 6.44 | 6.63 | 6.43 | 6.50 | 6.41 | qfq | 16,244,842 | 106,509,295 | 0.62% |
| 2024-11-27 | 6.39 | 6.46 | 6.29 | 6.46 | 6.37 | qfq | 17,334,939 | 110,607,528 | -0.46% |
| 2024-11-26 | 6.28 | 6.69 | 6.23 | 6.49 | 6.40 | qfq | 26,178,061 | 169,075,913 | 3.67% |
| 2024-11-25 | 6.12 | 6.30 | 6.10 | 6.26 | 6.17 | qfq | 10,544,096 | 65,535,496 | 2.45% |
| 2024-11-22 | 6.36 | 6.46 | 6.11 | 6.11 | 6.02 | qfq | 15,088,400 | 94,860,474 | -4.38% |
| 2024-11-21 | 6.36 | 6.40 | 6.25 | 6.39 | 6.30 | qfq | 10,382,000 | 65,690,302 | 0.16% |
| 2024-11-20 | 6.23 | 6.40 | 6.19 | 6.38 | 6.29 | qfq | 15,190,615 | 96,038,489 | 2.08% |
| 2024-11-19 | 6.26 | 6.38 | 6.11 | 6.25 | 6.16 | qfq | 13,275,712 | 82,710,876 | 0.48% |
| 2024-11-18 | 6.22 | 6.45 | 6.18 | 6.22 | 6.13 | qfq | 19,428,701 | 122,173,864 | 2.98% |
| 2024-11-15 | 6.08 | 6.17 | 6.04 | 6.04 | 5.95 | qfq | 6,703,101 | 40,947,376 | -0.66% |
| 2024-11-14 | 6.19 | 6.22 | 6.05 | 6.08 | 5.99 | qfq | 8,664,915 | 53,148,916 | -1.94% |
| 2024-11-13 | 6.32 | 6.40 | 6.13 | 6.20 | 6.11 | qfq | 10,922,788 | 67,976,508 | -1.74% |
| 2024-11-12 | 6.27 | 6.48 | 6.25 | 6.31 | 6.22 | qfq | 18,330,801 | 116,995,936 | 1.28% |
| 2024-11-11 | 6.22 | 6.27 | 6.08 | 6.23 | 6.14 | qfq | 10,934,610 | 67,509,927 | 0.16% |
| 2024-11-08 | 6.25 | 6.41 | 6.20 | 6.22 | 6.13 | qfq | 15,028,457 | 94,244,443 | -0.64% |
| 2024-11-07 | 6.00 | 6.35 | 5.97 | 6.26 | 6.17 | qfq | 18,117,958 | 112,480,773 | 3.81% |
| 2024-11-06 | 6.02 | 6.06 | 5.96 | 6.03 | 5.94 | qfq | 9,586,100 | 57,643,247 | 0.00% |
| 2024-11-05 | 5.93 | 6.04 | 5.91 | 6.03 | 5.94 | qfq | 8,997,399 | 53,912,253 | 1.69% |
| 2024-11-04 | 5.85 | 5.93 | 5.85 | 5.93 | 5.85 | qfq | 6,596,413 | 38,845,274 | 0.85% |
| 2024-11-01 | 5.99 | 6.02 | 5.84 | 5.88 | 5.80 | qfq | 8,340,108 | 49,385,252 | -2.33% |
| 2024-10-31 | 5.94 | 6.05 | 5.93 | 6.02 | 5.93 | qfq | 9,054,310 | 54,393,652 | 0.67% |
| 2024-10-30 | 5.92 | 6.02 | 5.92 | 5.98 | 5.90 | qfq | 7,330,236 | 43,754,321 | 0.00% |
| 2024-10-29 | 6.15 | 6.20 | 5.97 | 5.98 | 5.90 | qfq | 14,423,478 | 87,479,054 | -2.29% |
| 2024-10-28 | 6.11 | 6.14 | 5.99 | 6.12 | 6.03 | qfq | 24,111,630 | 146,043,941 | -2.55% |
| 2024-10-25 | 6.10 | 6.47 | 6.08 | 6.28 | 6.19 | qfq | 21,116,114 | 132,193,940 | 5.55% |
| 2024-10-24 | 5.89 | 5.95 | 5.85 | 5.95 | 5.87 | qfq | 6,748,938 | 39,845,826 | 1.19% |
| 2024-10-23 | 5.88 | 5.96 | 5.83 | 5.88 | 5.80 | qfq | 7,559,800 | 44,598,463 | 0.00% |
| 2024-10-22 | 5.78 | 5.90 | 5.77 | 5.88 | 5.80 | qfq | 6,615,181 | 38,636,027 | 1.73% |
| 2024-10-21 | 5.79 | 5.81 | 5.72 | 5.78 | 5.70 | qfq | 8,066,288 | 46,580,547 | -0.17% |
| 2024-10-18 | 5.67 | 5.85 | 5.61 | 5.79 | 5.71 | qfq | 10,450,428 | 59,795,491 | 1.40% |
| 2024-10-17 | 5.80 | 5.84 | 5.70 | 5.71 | 5.63 | qfq | 5,942,100 | 34,301,182 | -0.87% |
| 2024-10-16 | 5.70 | 5.80 | 5.70 | 5.76 | 5.68 | qfq | 5,079,198 | 29,237,943 | -0.17% |
| 2024-10-15 | 5.81 | 5.86 | 5.75 | 5.77 | 5.69 | qfq | 6,317,100 | 36,663,705 | -1.20% |
| 2024-10-14 | 5.85 | 5.87 | 5.72 | 5.84 | 5.76 | qfq | 8,268,400 | 48,035,694 | 0.69% |
| 2024-10-11 | 5.93 | 5.99 | 5.78 | 5.80 | 5.72 | qfq | 9,004,673 | 52,787,256 | -3.01% |
| 2024-10-10 | 5.89 | 6.07 | 5.79 | 5.98 | 5.90 | qfq | 10,786,341 | 64,291,626 | 2.05% |
| 2024-10-09 | 6.25 | 6.25 | 5.83 | 5.86 | 5.78 | qfq | 17,204,302 | 103,528,204 | -8.01% |
| 2024-10-08 | 6.69 | 6.69 | 6.08 | 6.37 | 6.28 | qfq | 29,748,826 | 189,423,610 | 4.77% |
| 2024-09-30 | 5.78 | 6.12 | 5.67 | 6.08 | 5.99 | qfq | 22,082,180 | 130,637,109 | 8.77% |
| 2024-09-27 | 5.55 | 5.64 | 5.42 | 5.59 | 5.51 | qfq | 11,543,824 | 63,828,110 | 3.52% |
| 2024-09-26 | 5.21 | 5.40 | 5.19 | 5.40 | 5.32 | qfq | 7,385,300 | 39,155,095 | 3.65% |
| 2024-09-25 | 5.18 | 5.29 | 5.17 | 5.21 | 5.14 | qfq | 7,340,600 | 38,410,073 | 2.16% |
| 2024-09-24 | 4.99 | 5.11 | 4.99 | 5.10 | 5.03 | qfq | 4,776,038 | 24,183,624 | 2.62% |
| 2024-09-23 | 4.92 | 4.98 | 4.92 | 4.97 | 4.90 | qfq | 2,148,120 | 10,669,827 | 0.61% |
| 2024-09-20 | 4.97 | 4.97 | 4.91 | 4.94 | 4.87 | qfq | 2,208,800 | 10,903,630 | -0.40% |
| 2024-09-19 | 4.83 | 4.97 | 4.83 | 4.96 | 4.89 | qfq | 4,297,221 | 21,167,072 | 2.90% |
| 2024-09-18 | 4.86 | 4.87 | 4.72 | 4.82 | 4.75 | qfq | 3,376,816 | 16,222,742 | -1.03% |
| 2024-09-13 | 4.90 | 4.93 | 4.87 | 4.87 | 4.80 | qfq | 2,059,797 | 10,090,664 | -0.81% |
| 2024-09-12 | 4.89 | 4.95 | 4.89 | 4.91 | 4.84 | qfq | 2,041,346 | 10,046,716 | 0.00% |
| 2024-09-11 | 4.96 | 4.97 | 4.89 | 4.91 | 4.84 | qfq | 2,907,638 | 14,291,846 | -1.01% |
| 2024-09-10 | 5.01 | 5.03 | 4.90 | 4.96 | 4.89 | qfq | 3,252,792 | 16,124,053 | -1.00% |
| 2024-09-09 | 4.98 | 5.02 | 4.95 | 5.01 | 4.94 | qfq | 3,225,367 | 16,096,810 | 0.40% |
| 2024-09-06 | 5.05 | 5.07 | 4.99 | 4.99 | 4.92 | qfq | 3,481,901 | 17,524,691 | -0.80% |
| 2024-09-05 | 4.95 | 5.04 | 4.95 | 5.03 | 4.96 | qfq | 3,875,769 | 19,387,531 | 1.62% |
| 2024-09-04 | 4.94 | 4.97 | 4.92 | 4.95 | 4.88 | qfq | 3,170,901 | 15,697,816 | 0.00% |
| 2024-09-03 | 4.94 | 4.98 | 4.92 | 4.95 | 4.88 | qfq | 3,297,567 | 16,320,616 | -0.20% |
| 2024-09-02 | 4.95 | 5.03 | 4.86 | 4.96 | 4.89 | qfq | 7,469,006 | 36,933,997 | -0.80% |
| 2024-08-30 | 4.91 | 5.10 | 4.87 | 5.00 | 4.93 | qfq | 8,391,106 | 41,943,723 | 2.46% |
| 2024-08-29 | 4.83 | 4.90 | 4.82 | 4.88 | 4.81 | qfq | 3,427,300 | 16,686,913 | 0.62% |
| 2024-08-28 | 4.84 | 4.89 | 4.81 | 4.85 | 4.78 | qfq | 3,323,700 | 16,149,014 | -0.41% |
| 2024-08-27 | 4.88 | 4.91 | 4.85 | 4.87 | 4.80 | qfq | 3,039,289 | 14,816,590 | -0.41% |
| 2024-08-26 | 4.86 | 4.90 | 4.81 | 4.89 | 4.82 | qfq | 3,792,725 | 18,465,417 | 0.41% |
| 2024-08-23 | 4.92 | 4.95 | 4.84 | 4.87 | 4.80 | qfq | 4,249,489 | 20,723,372 | -1.02% |
| 2024-08-22 | 4.91 | 4.98 | 4.87 | 4.92 | 4.85 | qfq | 4,013,400 | 19,762,224 | 0.20% |
| 2024-08-21 | 4.93 | 4.94 | 4.89 | 4.91 | 4.84 | qfq | 2,930,400 | 14,409,323 | -0.41% |
| 2024-08-20 | 5.09 | 5.09 | 4.90 | 4.93 | 4.86 | qfq | 6,958,171 | 34,621,543 | -2.95% |
| 2024-08-19 | 5.08 | 5.11 | 5.05 | 5.08 | 5.01 | qfq | 3,456,700 | 17,572,183 | -0.20% |
| 2024-08-16 | 5.15 | 5.15 | 5.08 | 5.09 | 5.02 | qfq | 5,031,500 | 25,740,985 | -0.78% |
| 2024-08-15 | 5.15 | 5.21 | 5.13 | 5.13 | 5.06 | qfq | 5,315,526 | 27,447,768 | -0.58% |
| 2024-08-14 | 5.18 | 5.20 | 5.15 | 5.16 | 5.09 | qfq | 3,118,826 | 16,132,526 | -0.19% |
| 2024-08-13 | 5.18 | 5.19 | 5.13 | 5.17 | 5.10 | qfq | 2,471,026 | 12,745,889 | -0.39% |
| 2024-08-12 | 5.15 | 5.19 | 5.09 | 5.19 | 5.12 | qfq | 3,934,626 | 20,281,473 | 0.97% |
| 2024-08-09 | 5.17 | 5.19 | 5.13 | 5.14 | 5.07 | qfq | 2,804,300 | 14,462,703 | -0.19% |
| 2024-08-08 | 5.10 | 5.16 | 5.07 | 5.15 | 5.08 | qfq | 3,454,925 | 17,705,488 | 0.98% |
| 2024-08-07 | 5.11 | 5.11 | 5.06 | 5.10 | 5.03 | qfq | 2,929,989 | 14,922,880 | -0.20% |
| 2024-08-06 | 5.08 | 5.12 | 5.07 | 5.11 | 5.04 | qfq | 3,760,300 | 19,155,559 | 1.19% |
| 2024-08-05 | 5.05 | 5.14 | 5.04 | 5.05 | 4.98 | qfq | 4,474,419 | 22,786,692 | -0.79% |
| 2024-08-02 | 5.08 | 5.16 | 5.07 | 5.09 | 5.02 | qfq | 5,956,319 | 30,500,671 | -0.39% |
| 2024-08-01 | 5.11 | 5.17 | 5.09 | 5.11 | 5.04 | qfq | 5,538,176 | 28,363,990 | -0.20% |
| 2024-07-31 | 5.02 | 5.13 | 5.01 | 5.12 | 5.05 | qfq | 6,098,700 | 31,022,380 | 2.20% |
| 2024-07-30 | 4.98 | 5.01 | 4.94 | 5.01 | 4.94 | qfq | 2,572,900 | 12,829,429 | 0.60% |
| 2024-07-29 | 5.02 | 5.03 | 4.96 | 4.98 | 4.91 | qfq | 5,022,800 | 25,094,529 | -0.60% |
| 2024-07-26 | 4.99 | 5.04 | 4.97 | 5.01 | 4.94 | qfq | 5,106,855 | 25,609,283 | 0.80% |
| 2024-07-25 | 4.93 | 5.03 | 4.92 | 4.97 | 4.90 | qfq | 3,931,889 | 19,590,629 | 0.40% |
| 2024-07-24 | 4.97 | 5.03 | 4.94 | 4.95 | 4.88 | qfq | 3,104,323 | 15,467,425 | -0.40% |
| 2024-07-23 | 5.02 | 5.03 | 4.97 | 4.97 | 4.90 | qfq | 3,164,800 | 15,860,573 | -0.60% |
| 2024-07-22 | 4.96 | 5.02 | 4.95 | 5.00 | 4.93 | qfq | 2,867,500 | 14,303,471 | -0.40% |
| 2024-07-19 | 5.02 | 5.04 | 4.97 | 5.02 | 4.95 | qfq | 3,258,101 | 16,323,122 | -0.79% |
| 2024-07-18 | 5.01 | 5.06 | 4.94 | 5.06 | 4.99 | qfq | 4,254,011 | 21,286,683 | 0.60% |
| 2024-07-17 | 5.04 | 5.07 | 4.99 | 5.03 | 4.96 | qfq | 4,224,800 | 21,268,098 | 0.60% |
| 2024-07-16 | 5.00 | 5.02 | 4.94 | 5.00 | 4.93 | qfq | 3,822,000 | 19,041,035 | -0.20% |
| 2024-07-15 | 5.10 | 5.14 | 5.00 | 5.01 | 4.94 | qfq | 6,631,977 | 33,456,291 | 0.60% |
| 2024-07-12 | 4.96 | 4.99 | 4.93 | 4.98 | 4.91 | qfq | 2,852,768 | 14,174,298 | 0.61% |
| 2024-07-11 | 4.89 | 4.98 | 4.87 | 4.95 | 4.88 | qfq | 3,951,309 | 19,480,368 | 2.48% |
| 2024-07-10 | 4.91 | 4.91 | 4.81 | 4.83 | 4.76 | qfq | 3,096,600 | 15,031,519 | -1.43% |
| 2024-07-09 | 4.87 | 4.92 | 4.76 | 4.90 | 4.83 | qfq | 3,500,907 | 17,009,324 | 0.62% |
| 2024-07-08 | 4.99 | 5.00 | 4.85 | 4.87 | 4.80 | qfq | 3,545,300 | 17,391,067 | -2.79% |
| 2024-07-05 | 4.97 | 5.02 | 4.93 | 5.01 | 4.94 | qfq | 2,716,500 | 13,512,634 | 0.80% |
| 2024-07-04 | 5.07 | 5.08 | 4.96 | 4.97 | 4.90 | qfq | 3,576,600 | 17,900,737 | -1.78% |
| 2024-07-03 | 5.14 | 5.15 | 5.05 | 5.06 | 4.99 | qfq | 5,605,300 | 28,606,163 | -1.56% |
| 2024-07-02 | 5.10 | 5.17 | 5.09 | 5.14 | 5.07 | qfq | 3,474,958 | 17,854,266 | 0.78% |
| 2024-07-01 | 5.04 | 5.12 | 4.99 | 5.10 | 5.03 | qfq | 3,952,707 | 20,005,367 | 1.19% |
| 2024-06-28 | 5.03 | 5.09 | 4.99 | 5.04 | 4.97 | qfq | 3,189,749 | 16,097,221 | 0.60% |
| 2024-06-27 | 5.13 | 5.13 | 5.01 | 5.01 | 4.94 | qfq | 2,470,000 | 12,484,922 | -1.96% |
| 2024-06-26 | 4.99 | 5.12 | 4.97 | 5.11 | 5.04 | qfq | 2,768,850 | 13,983,219 | 2.61% |
| 2024-06-25 | 4.91 | 5.05 | 4.91 | 4.98 | 4.91 | qfq | 3,623,200 | 18,083,839 | 1.63% |
| 2024-06-24 | 5.03 | 5.03 | 4.87 | 4.90 | 4.83 | qfq | 3,804,500 | 18,742,599 | -2.97% |
| 2024-06-21 | 5.05 | 5.14 | 4.98 | 5.05 | 4.98 | qfq | 4,508,900 | 22,812,728 | -1.37% |
| 2024-06-20 | 5.29 | 5.29 | 5.12 | 5.12 | 4.93 | qfq | 3,829,500 | 19,815,841 | -3.03% |
| 2024-06-19 | 5.28 | 5.31 | 5.25 | 5.28 | 5.08 | qfq | 2,575,367 | 13,584,997 | 0.00% |
| 2024-06-18 | 5.26 | 5.31 | 5.22 | 5.28 | 5.08 | qfq | 2,992,560 | 15,782,469 | 0.96% |
| 2024-06-17 | 5.31 | 5.32 | 5.22 | 5.23 | 5.03 | qfq | 3,089,761 | 16,275,042 | -2.06% |
| 2024-06-14 | 5.32 | 5.34 | 5.26 | 5.34 | 5.14 | qfq | 3,494,425 | 18,502,207 | 0.38% |
| 2024-06-13 | 5.42 | 5.42 | 5.29 | 5.32 | 5.12 | qfq | 3,828,900 | 20,425,356 | -1.66% |
| 2024-06-12 | 5.37 | 5.43 | 5.36 | 5.41 | 5.21 | qfq | 2,941,183 | 15,909,859 | 0.93% |
| 2024-06-11 | 5.41 | 5.42 | 5.31 | 5.36 | 5.16 | qfq | 4,074,172 | 21,814,956 | -1.11% |
| 2024-06-07 | 5.33 | 5.43 | 5.30 | 5.42 | 5.22 | qfq | 5,483,400 | 29,447,145 | 2.85% |
| 2024-06-06 | 5.39 | 5.41 | 5.22 | 5.27 | 5.07 | qfq | 6,639,100 | 35,049,328 | -2.04% |
| 2024-06-05 | 5.52 | 5.52 | 5.38 | 5.38 | 5.18 | qfq | 3,817,500 | 20,752,258 | -2.54% |
| 2024-06-04 | 5.53 | 5.57 | 5.43 | 5.52 | 5.31 | qfq | 4,250,300 | 23,395,665 | -0.18% |
| 2024-06-03 | 5.61 | 5.64 | 5.45 | 5.53 | 5.32 | qfq | 4,466,600 | 24,754,569 | -1.95% |
| 2024-05-31 | 5.65 | 5.69 | 5.61 | 5.64 | 5.43 | qfq | 2,778,300 | 15,652,510 | 0.00% |
| 2024-05-30 | 5.70 | 5.73 | 5.63 | 5.64 | 5.43 | qfq | 2,718,500 | 15,411,916 | -0.88% |
| 2024-05-29 | 5.67 | 5.74 | 5.67 | 5.69 | 5.48 | qfq | 3,318,700 | 18,907,665 | -0.35% |
| 2024-05-28 | 5.76 | 5.77 | 5.68 | 5.71 | 5.50 | qfq | 3,313,900 | 18,951,174 | -0.87% |
| 2024-05-27 | 5.75 | 5.77 | 5.67 | 5.76 | 5.55 | qfq | 3,937,300 | 22,509,425 | 0.00% |
| 2024-05-24 | 5.75 | 5.77 | 5.67 | 5.76 | 5.55 | qfq | 5,042,800 | 28,921,411 | -0.35% |
| 2024-05-23 | 5.95 | 5.96 | 5.73 | 5.78 | 5.56 | qfq | 10,852,483 | 63,003,317 | -3.34% |
| 2024-05-22 | 5.82 | 6.00 | 5.80 | 5.98 | 5.76 | qfq | 12,619,086 | 74,954,995 | 3.46% |
| 2024-05-21 | 5.82 | 5.82 | 5.75 | 5.78 | 5.56 | qfq | 3,144,926 | 18,179,561 | -0.52% |
| 2024-05-20 | 5.83 | 5.88 | 5.79 | 5.81 | 5.59 | qfq | 5,883,700 | 34,291,953 | -0.51% |
| 2024-05-17 | 5.81 | 5.84 | 5.76 | 5.84 | 5.62 | qfq | 5,326,026 | 30,897,339 | 0.52% |
| 2024-05-16 | 5.77 | 5.83 | 5.77 | 5.81 | 5.59 | qfq | 5,564,987 | 32,338,809 | 0.52% |
| 2024-05-15 | 5.79 | 5.82 | 5.73 | 5.78 | 5.56 | qfq | 4,607,442 | 26,614,374 | -0.17% |
| 2024-05-14 | 5.73 | 5.82 | 5.70 | 5.79 | 5.57 | qfq | 6,904,573 | 39,931,956 | 1.22% |
| 2024-05-13 | 5.77 | 5.78 | 5.69 | 5.72 | 5.51 | qfq | 5,563,600 | 31,858,306 | -1.21% |
| 2024-05-10 | 5.80 | 5.81 | 5.73 | 5.79 | 5.57 | qfq | 6,066,223 | 35,000,187 | -0.17% |
| 2024-05-09 | 5.74 | 5.80 | 5.74 | 5.80 | 5.58 | qfq | 7,733,390 | 44,675,093 | 0.69% |
| 2024-05-08 | 5.79 | 5.81 | 5.74 | 5.76 | 5.55 | qfq | 5,989,150 | 34,539,891 | -0.86% |
| 2024-05-07 | 5.82 | 5.83 | 5.77 | 5.81 | 5.59 | qfq | 6,770,200 | 39,246,764 | -0.17% |
| 2024-05-06 | 5.81 | 5.86 | 5.77 | 5.82 | 5.60 | qfq | 8,740,601 | 50,765,254 | 0.87% |
| 2024-04-30 | 5.74 | 5.81 | 5.68 | 5.77 | 5.55 | qfq | 10,209,941 | 58,841,760 | 0.87% |
| 2024-04-29 | 5.59 | 5.75 | 5.54 | 5.72 | 5.51 | qfq | 9,368,487 | 53,111,131 | 3.06% |
| 2024-04-26 | 5.47 | 5.56 | 5.41 | 5.55 | 5.34 | qfq | 6,917,600 | 37,987,827 | 1.46% |
| 2024-04-25 | 5.39 | 5.51 | 5.39 | 5.47 | 5.27 | qfq | 5,522,700 | 30,205,481 | 1.11% |
| 2024-04-24 | 5.39 | 5.43 | 5.34 | 5.41 | 5.21 | qfq | 3,637,663 | 19,578,263 | 0.37% |
| 2024-04-23 | 5.39 | 5.43 | 5.36 | 5.39 | 5.19 | qfq | 2,966,422 | 15,997,347 | -0.19% |
| 2024-04-22 | 5.51 | 5.51 | 5.35 | 5.40 | 5.20 | qfq | 4,534,500 | 24,552,311 | -1.46% |
| 2024-04-19 | 5.47 | 5.53 | 5.42 | 5.48 | 5.28 | qfq | 4,053,300 | 22,182,637 | 0.37% |
| 2024-04-18 | 5.41 | 5.53 | 5.41 | 5.46 | 5.26 | qfq | 6,110,400 | 33,487,174 | 0.92% |
| 2024-04-17 | 5.18 | 5.42 | 5.18 | 5.41 | 5.21 | qfq | 8,109,466 | 43,334,555 | 5.25% |
| 2024-04-16 | 5.47 | 5.47 | 5.12 | 5.14 | 4.95 | qfq | 10,389,300 | 54,583,515 | -6.20% |
| 2024-04-15 | 5.65 | 5.67 | 5.38 | 5.48 | 5.28 | qfq | 8,404,200 | 46,328,453 | -3.35% |
| 2024-04-12 | 5.60 | 5.72 | 5.60 | 5.67 | 5.46 | qfq | 5,927,515 | 33,563,230 | 1.25% |
| 2024-04-11 | 5.58 | 5.67 | 5.58 | 5.60 | 5.39 | qfq | 4,724,426 | 26,599,814 | -0.71% |
| 2024-04-10 | 5.68 | 5.76 | 5.58 | 5.64 | 5.43 | qfq | 6,019,293 | 34,126,034 | -1.05% |
| 2024-04-09 | 5.63 | 5.75 | 5.61 | 5.70 | 5.49 | qfq | 4,997,439 | 28,412,758 | 1.24% |
| 2024-04-08 | 5.68 | 5.78 | 5.63 | 5.63 | 5.42 | qfq | 9,089,522 | 51,765,859 | -1.75% |
| 2024-04-03 | 5.85 | 5.87 | 5.70 | 5.73 | 5.52 | qfq | 12,355,956 | 71,099,873 | 0.53% |
| 2024-04-02 | 5.65 | 5.72 | 5.62 | 5.70 | 5.49 | qfq | 7,966,525 | 45,253,888 | 1.24% |
| 2024-04-01 | 5.55 | 5.63 | 5.50 | 5.63 | 5.42 | qfq | 6,469,422 | 36,119,685 | 2.18% |
| 2024-03-29 | 5.41 | 5.53 | 5.41 | 5.51 | 5.30 | qfq | 4,781,200 | 26,206,777 | 1.85% |
| 2024-03-28 | 5.39 | 5.48 | 5.38 | 5.41 | 5.21 | qfq | 5,516,900 | 29,960,002 | 0.19% |
| 2024-03-27 | 5.45 | 5.53 | 5.40 | 5.40 | 5.20 | qfq | 5,396,400 | 29,459,474 | -1.10% |
| 2024-03-26 | 5.40 | 5.46 | 5.37 | 5.46 | 5.26 | qfq | 4,639,180 | 25,134,266 | 0.37% |
| 2024-03-25 | 5.51 | 5.52 | 5.42 | 5.44 | 5.24 | qfq | 4,542,421 | 24,887,392 | -1.09% |
| 2024-03-22 | 5.58 | 5.58 | 5.45 | 5.50 | 5.29 | qfq | 6,525,131 | 35,851,275 | -1.08% |
| 2024-03-21 | 5.56 | 5.60 | 5.53 | 5.56 | 5.35 | qfq | 4,917,900 | 27,358,916 | 0.00% |
| 2024-03-20 | 5.52 | 5.57 | 5.49 | 5.56 | 5.35 | qfq | 4,536,725 | 25,103,052 | 0.91% |
| 2024-03-19 | 5.58 | 5.58 | 5.48 | 5.51 | 5.30 | qfq | 5,392,500 | 29,766,000 | -1.08% |
| 2024-03-18 | 5.56 | 5.59 | 5.53 | 5.57 | 5.36 | qfq | 5,687,716 | 31,649,457 | 0.91% |
| 2024-03-15 | 5.42 | 5.54 | 5.37 | 5.52 | 5.31 | qfq | 8,978,653 | 49,240,253 | 1.66% |
| 2024-03-14 | 5.33 | 5.43 | 5.32 | 5.43 | 5.23 | qfq | 7,459,953 | 40,189,703 | 1.31% |
| 2024-03-13 | 5.36 | 5.39 | 5.27 | 5.36 | 5.16 | qfq | 7,551,980 | 40,265,413 | -0.19% |
| 2024-03-12 | 5.25 | 5.38 | 5.22 | 5.37 | 5.17 | qfq | 12,187,376 | 64,578,140 | 2.48% |
| 2024-03-11 | 5.26 | 5.28 | 5.19 | 5.24 | 5.04 | qfq | 6,462,010 | 33,737,769 | 0.00% |
| 2024-03-08 | 5.14 | 5.24 | 5.13 | 5.24 | 5.04 | qfq | 5,875,801 | 30,470,181 | 1.75% |
| 2024-03-07 | 5.10 | 5.18 | 5.10 | 5.15 | 4.96 | qfq | 6,918,101 | 35,600,101 | 0.78% |
| 2024-03-06 | 5.07 | 5.15 | 5.05 | 5.11 | 4.92 | qfq | 4,949,632 | 25,279,218 | 0.39% |
| 2024-03-05 | 5.13 | 5.14 | 5.06 | 5.09 | 4.90 | qfq | 5,634,664 | 28,653,662 | -1.36% |
| 2024-03-04 | 5.21 | 5.22 | 5.08 | 5.16 | 4.97 | qfq | 5,441,200 | 27,941,994 | -0.77% |
| 2024-03-01 | 5.21 | 5.23 | 5.14 | 5.20 | 5.01 | qfq | 6,382,100 | 33,070,794 | 0.19% |
| 2024-02-29 | 5.05 | 5.20 | 5.02 | 5.19 | 5.00 | qfq | 8,629,650 | 44,320,576 | 2.57% |
| 2024-02-28 | 5.33 | 5.40 | 5.06 | 5.06 | 4.87 | qfq | 14,385,959 | 75,525,698 | -4.89% |
| 2024-02-27 | 5.22 | 5.32 | 5.20 | 5.32 | 5.12 | qfq | 9,305,720 | 49,141,989 | 1.33% |
| 2024-02-26 | 5.20 | 5.32 | 5.18 | 5.25 | 5.05 | qfq | 9,199,770 | 48,210,728 | 0.77% |
| 2024-02-23 | 5.15 | 5.21 | 5.12 | 5.21 | 5.02 | qfq | 8,495,679 | 43,904,528 | 0.97% |
| 2024-02-22 | 5.14 | 5.21 | 5.11 | 5.16 | 4.97 | qfq | 7,801,669 | 40,170,022 | 0.19% |
| 2024-02-21 | 5.11 | 5.29 | 5.08 | 5.15 | 4.96 | qfq | 9,830,258 | 51,149,722 | 0.19% |
| 2024-02-20 | 5.14 | 5.16 | 5.06 | 5.14 | 4.95 | qfq | 5,853,840 | 29,904,056 | -0.19% |
| 2024-02-19 | 5.05 | 5.22 | 5.03 | 5.15 | 4.96 | qfq | 12,499,450 | 64,124,602 | 3.00% |
| 2024-02-08 | 4.77 | 5.04 | 4.73 | 5.00 | 4.81 | qfq | 14,274,160 | 69,658,265 | 5.26% |
| 2024-02-07 | 4.90 | 4.95 | 4.68 | 4.75 | 4.57 | qfq | 12,720,676 | 60,877,856 | -3.06% |
| 2024-02-06 | 4.58 | 4.99 | 4.46 | 4.90 | 4.72 | qfq | 17,323,882 | 81,919,673 | 6.52% |
| 2024-02-05 | 4.82 | 4.82 | 4.38 | 4.60 | 4.43 | qfq | 19,076,200 | 87,600,644 | -5.35% |
| 2024-02-02 | 5.07 | 5.15 | 4.74 | 4.86 | 4.68 | qfq | 11,428,092 | 56,485,313 | -3.95% |
| 2024-02-01 | 5.13 | 5.19 | 4.97 | 5.06 | 4.87 | qfq | 8,392,400 | 42,571,477 | -1.36% |
| 2024-01-31 | 5.34 | 5.38 | 5.12 | 5.13 | 4.94 | qfq | 9,038,546 | 47,265,178 | -4.11% |
| 2024-01-30 | 5.48 | 5.52 | 5.34 | 5.35 | 5.15 | qfq | 6,999,600 | 38,055,809 | -1.83% |
| 2024-01-29 | 5.57 | 5.59 | 5.44 | 5.45 | 5.25 | qfq | 7,072,600 | 38,913,547 | -1.80% |
| 2024-01-26 | 5.53 | 5.62 | 5.52 | 5.55 | 5.34 | qfq | 7,853,300 | 43,732,536 | 0.18% |
| 2024-01-25 | 5.42 | 5.56 | 5.40 | 5.54 | 5.33 | qfq | 9,679,000 | 53,062,929 | 2.59% |
| 2024-01-24 | 5.29 | 5.46 | 5.20 | 5.40 | 5.20 | qfq | 9,323,334 | 49,830,115 | 2.47% |
| 2024-01-23 | 5.26 | 5.29 | 5.10 | 5.27 | 5.07 | qfq | 10,110,600 | 52,568,202 | -0.57% |
| 2024-01-22 | 5.69 | 5.70 | 5.28 | 5.30 | 5.10 | qfq | 11,139,400 | 61,112,788 | -6.19% |
| 2024-01-19 | 5.57 | 5.72 | 5.55 | 5.65 | 5.44 | qfq | 9,281,827 | 52,515,044 | 1.44% |
| 2024-01-18 | 5.61 | 5.63 | 5.43 | 5.57 | 5.36 | qfq | 11,251,447 | 62,171,965 | -1.76% |
| 2024-01-17 | 5.76 | 5.84 | 5.66 | 5.67 | 5.46 | qfq | 9,689,113 | 55,953,808 | -2.07% |
| 2024-01-16 | 5.78 | 5.80 | 5.67 | 5.79 | 5.57 | qfq | 7,866,300 | 45,180,429 | 0.00% |
| 2024-01-15 | 5.70 | 5.80 | 5.68 | 5.79 | 5.57 | qfq | 5,233,011 | 30,195,383 | 1.22% |
| 2024-01-12 | 5.77 | 5.80 | 5.70 | 5.72 | 5.51 | qfq | 5,789,059 | 33,306,356 | -1.04% |
| 2024-01-11 | 5.71 | 5.79 | 5.67 | 5.78 | 5.56 | qfq | 7,288,172 | 41,826,763 | 1.40% |
| 2024-01-10 | 5.72 | 5.76 | 5.67 | 5.70 | 5.49 | qfq | 5,858,731 | 33,490,830 | -0.18% |
| 2024-01-09 | 5.65 | 5.74 | 5.63 | 5.71 | 5.50 | qfq | 4,581,983 | 26,136,974 | 1.06% |
| 2024-01-08 | 5.74 | 5.76 | 5.63 | 5.65 | 5.44 | qfq | 5,683,716 | 32,425,220 | -1.74% |
| 2024-01-05 | 5.83 | 5.86 | 5.73 | 5.75 | 5.54 | qfq | 7,333,900 | 42,544,119 | -1.37% |
| 2024-01-04 | 5.81 | 5.84 | 5.77 | 5.83 | 5.61 | qfq | 5,296,000 | 30,714,588 | 0.34% |
| 2024-01-03 | 5.80 | 5.82 | 5.76 | 5.81 | 5.59 | qfq | 5,015,295 | 29,050,645 | -0.17% |
| 2024-01-02 | 5.74 | 5.83 | 5.73 | 5.82 | 5.60 | qfq | 8,697,000 | 50,420,605 | 1.57% |
| 2023-12-29 | 5.71 | 5.75 | 5.70 | 5.73 | 5.52 | qfq | 8,326,500 | 47,702,321 | 0.17% |
| 2023-12-28 | 5.69 | 5.75 | 5.63 | 5.72 | 5.51 | qfq | 7,725,735 | 44,106,761 | 0.35% |
| 2023-12-27 | 5.67 | 5.71 | 5.57 | 5.70 | 5.49 | qfq | 7,087,000 | 39,923,107 | 0.71% |
| 2023-12-26 | 5.74 | 5.78 | 5.64 | 5.66 | 5.45 | qfq | 6,684,300 | 38,083,924 | -1.22% |
| 2023-12-25 | 5.79 | 5.80 | 5.67 | 5.73 | 5.52 | qfq | 11,070,087 | 63,382,697 | -1.21% |
| 2023-12-22 | 5.88 | 5.94 | 5.76 | 5.80 | 5.58 | qfq | 8,001,500 | 46,861,160 | -1.53% |
| 2023-12-21 | 5.80 | 5.90 | 5.71 | 5.89 | 5.67 | qfq | 9,785,000 | 56,911,897 | 1.20% |
| 2023-12-20 | 5.88 | 5.93 | 5.81 | 5.82 | 5.60 | qfq | 7,115,716 | 41,757,450 | -0.68% |
| 2023-12-19 | 5.90 | 5.98 | 5.83 | 5.86 | 5.64 | qfq | 7,593,500 | 44,732,945 | -0.85% |
| 2023-12-18 | 5.98 | 6.02 | 5.88 | 5.91 | 5.69 | qfq | 8,667,278 | 51,492,797 | -1.17% |
| 2023-12-15 | 6.01 | 6.05 | 5.96 | 5.98 | 5.76 | qfq | 5,863,800 | 35,136,600 | -0.50% |
| 2023-12-14 | 6.01 | 6.08 | 5.98 | 6.01 | 5.79 | qfq | 8,195,201 | 49,521,714 | 0.33% |
| 2023-12-13 | 6.05 | 6.07 | 5.98 | 5.99 | 5.77 | qfq | 6,100,495 | 36,785,700 | -0.99% |
| 2023-12-12 | 5.99 | 6.06 | 5.96 | 6.05 | 5.82 | qfq | 9,016,650 | 54,246,543 | 1.00% |
| 2023-12-11 | 5.93 | 6.01 | 5.91 | 5.99 | 5.77 | qfq | 8,970,728 | 53,464,971 | 0.67% |
| 2023-12-08 | 6.12 | 6.12 | 5.93 | 5.95 | 5.73 | qfq | 14,116,854 | 84,656,122 | -2.62% |
| 2023-12-07 | 6.16 | 6.19 | 6.09 | 6.11 | 5.88 | qfq | 9,443,609 | 57,814,706 | -0.81% |
| 2023-12-06 | 6.16 | 6.19 | 6.12 | 6.16 | 5.93 | qfq | 7,940,600 | 48,824,145 | -0.32% |
| 2023-12-05 | 6.23 | 6.28 | 6.17 | 6.18 | 5.95 | qfq | 10,566,300 | 65,703,661 | -0.96% |
| 2023-12-04 | 6.20 | 6.29 | 6.14 | 6.24 | 6.01 | qfq | 10,777,992 | 66,962,887 | 0.48% |
| 2023-12-01 | 6.12 | 6.27 | 6.12 | 6.21 | 5.98 | qfq | 13,886,200 | 86,236,853 | 1.14% |
| 2023-11-30 | 6.11 | 6.18 | 6.05 | 6.14 | 5.91 | qfq | 10,343,150 | 63,270,195 | 0.49% |
| 2023-11-29 | 6.21 | 6.23 | 6.10 | 6.11 | 5.88 | qfq | 10,455,900 | 64,181,466 | -1.77% |
| 2023-11-28 | 6.18 | 6.27 | 6.14 | 6.22 | 5.99 | qfq | 12,213,101 | 75,790,741 | 0.65% |
| 2023-11-27 | 6.21 | 6.26 | 6.09 | 6.18 | 5.95 | qfq | 20,060,112 | 123,589,670 | -0.48% |
| 2023-11-24 | 6.27 | 6.33 | 6.16 | 6.21 | 5.98 | qfq | 22,940,800 | 142,639,544 | -0.96% |
| 2023-11-23 | 6.27 | 6.40 | 6.25 | 6.27 | 6.04 | qfq | 26,141,871 | 164,740,483 | -0.63% |
| 2023-11-22 | 6.36 | 6.53 | 6.23 | 6.31 | 6.07 | qfq | 62,301,948 | 395,238,305 | -1.10% |
| 2023-11-21 | 5.97 | 6.57 | 5.96 | 6.38 | 6.14 | qfq | 66,753,551 | 429,441,661 | 6.87% |
| 2023-11-20 | 6.00 | 6.02 | 5.91 | 5.97 | 5.75 | qfq | 7,115,500 | 42,374,167 | -0.17% |
| 2023-11-17 | 6.00 | 6.03 | 5.94 | 5.98 | 5.76 | qfq | 6,319,200 | 37,762,015 | -0.66% |
| 2023-11-16 | 6.03 | 6.06 | 6.00 | 6.02 | 5.80 | qfq | 4,372,400 | 26,351,706 | -0.17% |
| 2023-11-15 | 6.06 | 6.08 | 6.02 | 6.03 | 5.81 | qfq | 4,879,000 | 29,465,734 | -0.33% |
| 2023-11-14 | 6.02 | 6.06 | 6.01 | 6.05 | 5.82 | qfq | 5,507,300 | 33,239,226 | 0.33% |
| 2023-11-13 | 6.01 | 6.06 | 6.01 | 6.03 | 5.81 | qfq | 4,770,400 | 28,771,161 | 0.50% |
| 2023-11-10 | 5.97 | 6.01 | 5.91 | 6.00 | 5.78 | qfq | 5,162,580 | 30,811,889 | 0.17% |
| 2023-11-09 | 6.07 | 6.08 | 5.97 | 5.99 | 5.77 | qfq | 6,491,220 | 39,009,851 | -1.32% |
| 2023-11-08 | 6.09 | 6.14 | 6.05 | 6.07 | 5.84 | qfq | 4,720,309 | 28,764,227 | -0.82% |
| 2023-11-07 | 6.12 | 6.13 | 6.05 | 6.12 | 5.89 | qfq | 6,288,600 | 38,334,326 | -0.33% |
| 2023-11-06 | 6.13 | 6.18 | 6.11 | 6.14 | 5.91 | qfq | 6,552,600 | 40,215,444 | 0.16% |
| 2023-11-03 | 6.22 | 6.23 | 6.11 | 6.13 | 5.90 | qfq | 6,444,300 | 39,578,880 | 0.33% |
| 2023-11-02 | 6.15 | 6.16 | 6.10 | 6.11 | 5.88 | qfq | 3,888,544 | 23,839,591 | -0.65% |
| 2023-11-01 | 6.11 | 6.17 | 6.10 | 6.15 | 5.92 | qfq | 5,086,073 | 31,235,013 | 0.82% |
| 2023-10-31 | 6.13 | 6.17 | 6.06 | 6.10 | 5.87 | qfq | 5,194,446 | 31,735,215 | -0.49% |
| 2023-10-30 | 6.06 | 6.15 | 6.05 | 6.13 | 5.90 | qfq | 7,653,900 | 46,876,456 | 0.49% |
| 2023-10-27 | 6.11 | 6.17 | 6.02 | 6.10 | 5.87 | qfq | 7,876,575 | 48,160,627 | 0.33% |
| 2023-10-26 | 6.08 | 6.12 | 6.03 | 6.08 | 5.85 | qfq | 3,402,761 | 20,670,393 | -0.33% |
| 2023-10-25 | 6.06 | 6.17 | 6.05 | 6.10 | 5.87 | qfq | 5,738,500 | 35,067,959 | 1.16% |
| 2023-10-24 | 5.85 | 6.05 | 5.80 | 6.03 | 5.81 | qfq | 6,895,301 | 41,151,030 | 3.79% |
| 2023-10-23 | 5.90 | 5.98 | 5.78 | 5.81 | 5.59 | qfq | 5,208,861 | 30,490,090 | -2.02% |
| 2023-10-20 | 5.91 | 6.00 | 5.90 | 5.93 | 5.71 | qfq | 3,648,201 | 21,687,115 | -0.34% |
| 2023-10-19 | 6.01 | 6.09 | 5.95 | 5.95 | 5.73 | qfq | 4,641,400 | 27,740,617 | -1.33% |
| 2023-10-18 | 6.11 | 6.14 | 6.03 | 6.03 | 5.81 | qfq | 5,000,539 | 30,394,677 | -1.47% |
| 2023-10-17 | 6.00 | 6.19 | 6.00 | 6.12 | 5.89 | qfq | 6,862,743 | 42,015,037 | 1.83% |
| 2023-10-16 | 5.93 | 6.05 | 5.91 | 6.01 | 5.79 | qfq | 5,571,800 | 33,418,173 | 1.35% |
| 2023-10-13 | 6.02 | 6.03 | 5.91 | 5.93 | 5.71 | qfq | 4,442,000 | 26,413,153 | -1.82% |
| 2023-10-12 | 6.05 | 6.08 | 6.03 | 6.04 | 5.81 | qfq | 4,260,900 | 25,790,883 | 0.33% |
| 2023-10-11 | 6.04 | 6.09 | 6.01 | 6.02 | 5.80 | qfq | 3,592,701 | 21,688,688 | -0.33% |
| 2023-10-10 | 6.10 | 6.13 | 6.03 | 6.04 | 5.81 | qfq | 3,728,416 | 22,601,240 | -0.82% |
| 2023-10-09 | 6.22 | 6.25 | 6.08 | 6.09 | 5.86 | qfq | 5,968,100 | 36,555,337 | -2.25% |
| 2023-09-28 | 6.21 | 6.27 | 6.18 | 6.23 | 6.00 | qfq | 2,986,900 | 18,618,833 | 0.48% |
| 2023-09-27 | 6.21 | 6.25 | 6.17 | 6.20 | 5.97 | qfq | 3,858,100 | 23,931,722 | -0.48% |
| 2023-09-26 | 6.21 | 6.28 | 6.20 | 6.23 | 6.00 | qfq | 3,192,810 | 19,910,931 | 0.32% |
| 2023-09-25 | 6.24 | 6.28 | 6.18 | 6.21 | 5.98 | qfq | 3,469,800 | 21,572,798 | -0.16% |
| 2023-09-22 | 6.15 | 6.26 | 6.13 | 6.22 | 5.99 | qfq | 4,235,502 | 26,251,428 | 0.81% |
| 2023-09-21 | 6.25 | 6.28 | 6.16 | 6.17 | 5.94 | qfq | 5,286,900 | 32,775,982 | -1.59% |
| 2023-09-20 | 6.28 | 6.32 | 6.18 | 6.27 | 6.04 | qfq | 4,966,000 | 31,083,323 | 0.16% |
| 2023-09-19 | 6.33 | 6.33 | 6.22 | 6.26 | 6.03 | qfq | 6,113,705 | 38,344,940 | -1.42% |
| 2023-09-18 | 6.22 | 6.40 | 6.17 | 6.35 | 6.11 | qfq | 7,882,192 | 49,456,719 | 2.09% |
| 2023-09-15 | 6.12 | 6.23 | 6.08 | 6.22 | 5.99 | qfq | 9,167,674 | 56,751,149 | 1.80% |
| 2023-09-14 | 6.11 | 6.14 | 6.05 | 6.11 | 5.88 | qfq | 4,479,674 | 27,263,221 | -0.16% |
| 2023-09-13 | 6.18 | 6.18 | 6.09 | 6.12 | 5.89 | qfq | 5,111,900 | 31,326,735 | 0.16% |
| 2023-09-12 | 6.18 | 6.18 | 6.10 | 6.11 | 5.88 | qfq | 4,690,800 | 28,732,379 | -0.81% |
| 2023-09-11 | 6.13 | 6.17 | 5.96 | 6.16 | 5.93 | qfq | 14,284,336 | 87,002,159 | -1.12% |
| 2023-09-08 | 6.09 | 6.30 | 6.08 | 6.23 | 6.00 | qfq | 9,040,359 | 55,890,273 | 2.30% |
| 2023-09-07 | 6.13 | 6.16 | 6.08 | 6.09 | 5.86 | qfq | 5,565,000 | 34,043,267 | -0.65% |
| 2023-09-06 | 6.14 | 6.17 | 6.10 | 6.13 | 5.90 | qfq | 4,610,800 | 28,253,938 | -0.49% |
| 2023-09-05 | 6.29 | 6.29 | 6.14 | 6.16 | 5.93 | qfq | 4,313,428 | 26,688,878 | -1.91% |
| 2023-09-04 | 6.19 | 6.29 | 6.18 | 6.28 | 6.05 | qfq | 5,132,100 | 32,058,161 | 1.95% |
| 2023-09-01 | 6.08 | 6.18 | 6.05 | 6.16 | 5.93 | qfq | 5,814,861 | 35,635,612 | 1.82% |
| 2023-08-31 | 6.14 | 6.19 | 6.05 | 6.05 | 5.82 | qfq | 5,107,376 | 31,071,206 | -1.14% |
| 2023-08-30 | 6.21 | 6.24 | 6.12 | 6.12 | 5.89 | qfq | 6,509,200 | 40,236,023 | -1.45% |
| 2023-08-29 | 6.22 | 6.27 | 6.17 | 6.21 | 5.98 | qfq | 8,396,387 | 52,186,096 | -0.64% |
| 2023-08-28 | 6.32 | 6.39 | 6.20 | 6.25 | 6.02 | qfq | 14,025,151 | 88,243,530 | 3.99% |
| 2023-08-25 | 6.09 | 6.15 | 5.92 | 6.01 | 5.79 | qfq | 6,766,259 | 40,900,905 | -1.64% |
| 2023-08-24 | 6.12 | 6.17 | 6.06 | 6.11 | 5.88 | qfq | 5,401,559 | 32,990,682 | -0.16% |
| 2023-08-23 | 6.24 | 6.31 | 6.12 | 6.12 | 5.89 | qfq | 4,053,000 | 25,022,525 | -2.39% |
| 2023-08-22 | 6.37 | 6.40 | 6.16 | 6.27 | 6.04 | qfq | 6,549,500 | 41,021,052 | -1.26% |
| 2023-08-21 | 6.31 | 6.45 | 6.30 | 6.35 | 6.11 | qfq | 5,562,981 | 35,525,653 | 0.63% |
| 2023-08-18 | 6.46 | 6.47 | 6.31 | 6.31 | 6.07 | qfq | 4,702,149 | 30,059,382 | -2.02% |
| 2023-08-17 | 6.44 | 6.48 | 6.36 | 6.44 | 6.20 | qfq | 6,400,050 | 41,052,935 | 0.31% |
| 2023-08-16 | 6.41 | 6.52 | 6.33 | 6.42 | 6.18 | qfq | 7,209,229 | 46,435,611 | 0.47% |
| 2023-08-15 | 6.39 | 6.42 | 6.28 | 6.39 | 6.15 | qfq | 6,691,713 | 42,654,756 | 0.47% |
| 2023-08-14 | 6.17 | 6.36 | 6.16 | 6.36 | 6.12 | qfq | 7,346,995 | 46,263,113 | 2.42% |
| 2023-08-11 | 6.39 | 6.43 | 6.20 | 6.21 | 5.98 | qfq | 6,416,598 | 40,471,483 | -2.82% |
| 2023-08-10 | 6.32 | 6.41 | 6.30 | 6.39 | 6.15 | qfq | 6,248,413 | 39,723,500 | 1.27% |
| 2023-08-09 | 6.26 | 6.40 | 6.26 | 6.31 | 6.07 | qfq | 5,942,600 | 37,558,790 | -1.41% |
| 2023-08-08 | 6.42 | 6.43 | 6.32 | 6.40 | 6.16 | qfq | 5,784,700 | 36,903,930 | -0.16% |
| 2023-08-07 | 6.47 | 6.54 | 6.37 | 6.41 | 6.17 | qfq | 8,517,300 | 54,847,086 | -1.69% |
| 2023-08-04 | 6.64 | 6.66 | 6.50 | 6.52 | 6.28 | qfq | 8,328,300 | 54,480,229 | -1.06% |
| 2023-08-03 | 6.62 | 6.64 | 6.54 | 6.59 | 6.34 | qfq | 6,480,800 | 42,650,136 | -0.45% |
| 2023-08-02 | 6.69 | 6.73 | 6.60 | 6.62 | 6.37 | qfq | 8,159,300 | 54,211,018 | -0.90% |
| 2023-08-01 | 6.75 | 6.78 | 6.66 | 6.68 | 6.43 | qfq | 8,702,100 | 58,264,778 | -1.04% |
| 2023-07-31 | 6.64 | 6.76 | 6.57 | 6.75 | 6.50 | qfq | 16,345,338 | 108,999,838 | 1.96% |
| 2023-07-28 | 6.43 | 6.73 | 6.40 | 6.62 | 6.37 | qfq | 20,055,589 | 132,682,570 | 2.95% |
| 2023-07-27 | 6.53 | 6.54 | 6.41 | 6.43 | 6.19 | qfq | 7,294,700 | 47,150,361 | -1.38% |
| 2023-07-26 | 6.50 | 6.59 | 6.49 | 6.52 | 6.28 | qfq | 8,648,719 | 56,413,028 | 0.15% |
| 2023-07-25 | 6.49 | 6.53 | 6.45 | 6.51 | 6.27 | qfq | 9,562,859 | 62,088,862 | 0.62% |
| 2023-07-24 | 6.43 | 6.51 | 6.39 | 6.47 | 6.23 | qfq | 7,958,700 | 51,329,954 | 0.47% |
| 2023-07-21 | 6.56 | 6.63 | 6.38 | 6.44 | 6.20 | qfq | 15,907,087 | 102,656,169 | -1.68% |
| 2023-07-20 | 6.42 | 6.58 | 6.39 | 6.55 | 6.31 | qfq | 16,325,839 | 106,516,662 | 2.50% |
| 2023-07-19 | 6.34 | 6.43 | 6.33 | 6.39 | 6.15 | qfq | 4,654,000 | 29,762,996 | 0.31% |
| 2023-07-18 | 6.35 | 6.40 | 6.29 | 6.37 | 6.13 | qfq | 5,382,573 | 34,174,033 | 0.31% |