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
德美化工002054.SZ
最近收盘价6.792026-07-17
最近交易日2026-07-17
成交量（股）12,370,680
成交额（元）85,481,995
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-30 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-15 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.93 | 7.05 | 6.70 | 6.79 | 6.79 | qfq | 12,370,680 | 85,481,995 | -2.02% |
| 2026-07-16 | 6.83 | 7.11 | 6.79 | 6.93 | 6.93 | qfq | 10,355,192 | 71,875,054 | 0.43% |
| 2026-07-15 | 6.75 | 7.02 | 6.72 | 6.90 | 6.90 | qfq | 10,812,646 | 74,562,420 | 1.17% |
| 2026-07-14 | 6.65 | 6.83 | 6.59 | 6.82 | 6.82 | qfq | 10,418,187 | 70,072,230 | 2.40% |
| 2026-07-13 | 6.96 | 7.02 | 6.66 | 6.66 | 6.66 | qfq | 13,319,000 | 90,280,599 | -5.13% |
| 2026-07-10 | 6.95 | 7.16 | 6.72 | 7.02 | 7.02 | qfq | 19,332,204 | 134,706,171 | 1.30% |
| 2026-07-09 | 6.95 | 7.18 | 6.76 | 6.93 | 6.93 | qfq | 20,687,757 | 143,176,874 | 4.52% |
| 2026-07-08 | 6.74 | 6.80 | 6.56 | 6.63 | 6.63 | qfq | 8,142,600 | 54,125,456 | -1.92% |
| 2026-07-07 | 6.96 | 6.97 | 6.72 | 6.76 | 6.76 | qfq | 7,869,778 | 53,617,074 | -2.87% |
| 2026-07-06 | 7.00 | 7.15 | 6.92 | 6.96 | 6.96 | qfq | 8,327,682 | 58,388,997 | -0.85% |
| 2026-07-03 | 6.97 | 7.05 | 6.89 | 7.02 | 7.02 | qfq | 10,994,752 | 76,687,211 | 0.57% |
| 2026-07-02 | 6.85 | 7.13 | 6.78 | 6.98 | 6.98 | qfq | 13,481,816 | 94,795,430 | 1.45% |
| 2026-07-01 | 6.68 | 6.95 | 6.59 | 6.88 | 6.88 | qfq | 13,828,980 | 94,046,306 | 3.46% |
| 2026-06-30 | 6.73 | 6.77 | 6.57 | 6.65 | 6.65 | qfq | 13,206,300 | 87,815,777 | -1.92% |
| 2026-06-29 | 6.80 | 6.98 | 6.70 | 6.78 | 6.78 | qfq | 12,470,775 | 84,796,420 | -1.17% |
| 2026-06-26 | 6.99 | 7.08 | 6.84 | 6.86 | 6.86 | qfq | 17,526,850 | 121,469,641 | -2.70% |
| 2026-06-25 | 7.62 | 7.65 | 6.93 | 7.05 | 7.05 | qfq | 29,590,594 | 211,181,129 | -8.44% |
| 2026-06-24 | 7.50 | 7.87 | 7.47 | 7.70 | 7.70 | qfq | 20,005,117 | 153,988,373 | 2.53% |
| 2026-06-23 | 7.48 | 7.70 | 7.47 | 7.51 | 7.51 | qfq | 13,735,086 | 104,063,032 | 0.54% |
| 2026-06-22 | 7.32 | 7.48 | 7.06 | 7.47 | 7.47 | qfq | 12,677,286 | 92,431,790 | 2.05% |
| 2026-06-18 | 7.38 | 7.49 | 7.26 | 7.32 | 7.32 | qfq | 8,835,114 | 64,960,386 | -0.81% |
| 2026-06-17 | 7.58 | 7.59 | 7.35 | 7.38 | 7.38 | qfq | 8,504,101 | 63,261,595 | -2.89% |
| 2026-06-16 | 7.60 | 7.66 | 7.50 | 7.60 | 7.60 | qfq | 7,923,855 | 60,088,748 | -0.26% |
| 2026-06-15 | 7.48 | 7.66 | 7.48 | 7.62 | 7.62 | qfq | 9,092,700 | 68,954,512 | 2.14% |
| 2026-06-12 | 7.38 | 7.53 | 7.24 | 7.46 | 7.46 | qfq | 9,496,199 | 70,470,912 | 1.08% |
| 2026-06-11 | 7.33 | 7.44 | 7.23 | 7.38 | 7.38 | qfq | 6,511,961 | 47,724,597 | 0.14% |
| 2026-06-10 | 7.40 | 7.44 | 7.27 | 7.37 | 7.37 | qfq | 7,555,500 | 55,648,665 | -1.21% |
| 2026-06-09 | 7.34 | 7.47 | 7.32 | 7.46 | 7.46 | qfq | 7,883,500 | 58,396,298 | 1.77% |
| 2026-06-08 | 7.40 | 7.63 | 7.23 | 7.33 | 7.33 | qfq | 10,175,146 | 75,549,208 | -3.55% |
| 2026-06-05 | 7.55 | 7.73 | 7.45 | 7.60 | 7.60 | qfq | 9,109,291 | 69,319,235 | 0.00% |
| 2026-06-04 | 7.76 | 7.76 | 7.50 | 7.60 | 7.60 | qfq | 11,179,200 | 84,843,341 | -3.06% |
| 2026-06-03 | 7.68 | 7.97 | 7.64 | 7.84 | 7.84 | qfq | 11,925,264 | 92,978,335 | 2.35% |
| 2026-06-02 | 7.84 | 7.89 | 7.57 | 7.66 | 7.66 | qfq | 9,225,500 | 70,892,501 | -2.54% |
| 2026-06-01 | 7.67 | 7.95 | 7.61 | 7.86 | 7.86 | qfq | 8,341,892 | 65,477,180 | 2.08% |
| 2026-05-29 | 7.86 | 7.99 | 7.66 | 7.70 | 7.70 | qfq | 10,695,689 | 83,748,736 | -2.04% |
| 2026-05-28 | 7.77 | 7.93 | 7.73 | 7.86 | 7.86 | qfq | 9,631,628 | 75,339,587 | 1.16% |
| 2026-05-27 | 8.00 | 8.03 | 7.73 | 7.77 | 7.77 | qfq | 13,018,097 | 102,534,340 | -2.88% |
| 2026-05-26 | 8.24 | 8.26 | 7.92 | 8.00 | 8.00 | qfq | 15,378,332 | 123,271,119 | -3.85% |
| 2026-05-25 | 8.18 | 8.36 | 8.03 | 8.32 | 8.32 | qfq | 19,023,199 | 156,570,786 | 1.46% |
| 2026-05-22 | 8.13 | 8.33 | 7.99 | 8.20 | 8.20 | qfq | 20,727,081 | 169,697,420 | 4.33% |
| 2026-05-21 | 8.31 | 8.41 | 7.86 | 7.86 | 7.86 | qfq | 14,759,505 | 119,900,957 | -5.30% |
| 2026-05-20 | 8.34 | 8.35 | 8.22 | 8.30 | 8.30 | qfq | 8,343,884 | 69,091,283 | -1.31% |
| 2026-05-19 | 8.45 | 8.48 | 8.30 | 8.41 | 8.41 | qfq | 9,601,206 | 80,428,425 | -0.12% |
| 2026-05-18 | 8.56 | 8.56 | 8.34 | 8.42 | 8.42 | qfq | 12,517,500 | 105,374,243 | -1.86% |
| 2026-05-15 | 8.60 | 8.75 | 8.51 | 8.58 | 8.58 | qfq | 12,450,100 | 107,491,592 | -0.12% |
| 2026-05-14 | 8.84 | 8.85 | 8.59 | 8.59 | 8.59 | qfq | 12,619,101 | 109,523,557 | -2.05% |
| 2026-05-13 | 8.75 | 8.85 | 8.69 | 8.77 | 8.77 | qfq | 15,064,381 | 132,285,283 | 0.80% |
| 2026-05-12 | 8.92 | 8.93 | 8.61 | 8.70 | 8.70 | qfq | 17,350,100 | 150,967,247 | -2.47% |
| 2026-05-11 | 8.85 | 8.92 | 8.73 | 8.92 | 8.92 | qfq | 26,858,991 | 236,946,725 | 3.36% |
| 2026-05-08 | 8.62 | 8.74 | 8.58 | 8.63 | 8.63 | qfq | 15,285,500 | 132,051,783 | -0.46% |
| 2026-05-07 | 8.71 | 8.84 | 8.62 | 8.67 | 8.67 | qfq | 18,320,563 | 159,209,366 | -1.25% |
| 2026-05-06 | 8.68 | 8.83 | 8.61 | 8.78 | 8.78 | qfq | 24,028,135 | 210,077,388 | 1.74% |
| 2026-04-30 | 8.34 | 8.80 | 8.34 | 8.63 | 8.63 | qfq | 39,010,264 | 337,100,764 | 4.99% |
| 2026-04-29 | 8.06 | 8.24 | 8.01 | 8.22 | 8.15 | qfq | 12,256,586 | 100,243,272 | 1.36% |
| 2026-04-28 | 8.13 | 8.22 | 8.07 | 8.11 | 8.04 | qfq | 10,753,811 | 87,309,862 | -0.73% |
| 2026-04-27 | 8.08 | 8.18 | 7.98 | 8.17 | 8.10 | qfq | 10,364,333 | 83,839,533 | 0.86% |
| 2026-04-24 | 8.09 | 8.16 | 7.97 | 8.10 | 8.03 | qfq | 11,873,600 | 95,743,477 | -0.49% |
| 2026-04-23 | 8.26 | 8.27 | 8.06 | 8.14 | 8.07 | qfq | 11,185,874 | 90,906,403 | -0.61% |
| 2026-04-22 | 8.20 | 8.23 | 8.15 | 8.19 | 8.12 | qfq | 9,093,500 | 74,435,976 | -0.49% |
| 2026-04-21 | 8.29 | 8.29 | 8.13 | 8.23 | 8.16 | qfq | 10,176,300 | 83,322,721 | -0.72% |
| 2026-04-20 | 8.40 | 8.44 | 8.26 | 8.29 | 8.22 | qfq | 17,963,600 | 149,289,378 | -1.89% |
| 2026-04-17 | 8.53 | 8.64 | 8.38 | 8.45 | 8.38 | qfq | 18,177,374 | 153,810,316 | -1.52% |
| 2026-04-16 | 8.60 | 8.66 | 8.43 | 8.58 | 8.51 | qfq | 21,470,401 | 183,593,060 | 1.18% |
| 2026-04-15 | 9.18 | 9.37 | 8.45 | 8.48 | 8.41 | qfq | 32,838,800 | 284,948,663 | -2.30% |
| 2026-04-14 | 8.75 | 8.75 | 8.55 | 8.68 | 8.61 | qfq | 11,031,010 | 95,008,500 | 0.00% |
| 2026-04-13 | 8.66 | 8.70 | 8.53 | 8.68 | 8.61 | qfq | 11,616,202 | 100,295,741 | 0.00% |
| 2026-04-10 | 8.65 | 8.75 | 8.58 | 8.68 | 8.61 | qfq | 11,214,604 | 97,355,216 | 0.93% |
| 2026-04-09 | 8.71 | 8.71 | 8.54 | 8.60 | 8.53 | qfq | 10,296,000 | 88,569,865 | -1.15% |
| 2026-04-08 | 8.60 | 8.70 | 8.52 | 8.70 | 8.63 | qfq | 10,756,600 | 92,835,750 | 2.72% |
| 2026-04-07 | 8.21 | 8.53 | 8.16 | 8.47 | 8.40 | qfq | 11,060,459 | 93,347,411 | 3.17% |
| 2026-04-03 | 8.43 | 8.48 | 8.19 | 8.21 | 8.14 | qfq | 10,786,625 | 89,273,965 | -2.49% |
| 2026-04-02 | 8.65 | 8.65 | 8.37 | 8.42 | 8.35 | qfq | 10,693,500 | 90,591,510 | -2.43% |
| 2026-04-01 | 8.69 | 8.72 | 8.57 | 8.63 | 8.56 | qfq | 10,773,300 | 92,892,457 | 0.70% |
| 2026-03-31 | 8.78 | 8.79 | 8.53 | 8.57 | 8.50 | qfq | 12,720,700 | 109,939,175 | -1.72% |
| 2026-03-30 | 8.69 | 8.76 | 8.57 | 8.72 | 8.65 | qfq | 12,346,500 | 107,073,929 | -0.34% |
| 2026-03-27 | 8.47 | 8.78 | 8.40 | 8.75 | 8.68 | qfq | 12,881,322 | 111,649,359 | 2.82% |
| 2026-03-26 | 8.63 | 8.72 | 8.44 | 8.51 | 8.44 | qfq | 11,102,976 | 95,056,988 | -1.28% |
| 2026-03-25 | 8.46 | 8.74 | 8.46 | 8.62 | 8.55 | qfq | 11,861,800 | 102,373,875 | 1.53% |
| 2026-03-24 | 8.33 | 8.53 | 8.15 | 8.49 | 8.42 | qfq | 15,996,966 | 132,939,693 | 4.56% |
| 2026-03-23 | 8.42 | 8.47 | 8.05 | 8.12 | 8.05 | qfq | 18,414,204 | 152,465,790 | -4.69% |
| 2026-03-20 | 8.92 | 8.97 | 8.51 | 8.52 | 8.45 | qfq | 18,074,200 | 157,783,728 | -4.27% |
| 2026-03-19 | 9.07 | 9.14 | 8.85 | 8.90 | 8.82 | qfq | 16,285,973 | 146,455,739 | -2.73% |
| 2026-03-18 | 9.02 | 9.17 | 8.95 | 9.15 | 9.07 | qfq | 13,570,873 | 123,269,774 | 1.10% |
| 2026-03-17 | 9.26 | 9.36 | 9.02 | 9.05 | 8.97 | qfq | 17,365,200 | 159,297,429 | -2.27% |
| 2026-03-16 | 9.34 | 9.49 | 9.13 | 9.26 | 9.18 | qfq | 19,034,797 | 176,487,045 | -0.86% |
| 2026-03-13 | 9.36 | 9.83 | 9.32 | 9.34 | 9.26 | qfq | 25,992,282 | 248,528,300 | -1.06% |
| 2026-03-12 | 9.69 | 9.74 | 9.40 | 9.44 | 9.36 | qfq | 21,151,527 | 201,382,044 | -2.58% |
| 2026-03-11 | 9.79 | 9.97 | 9.58 | 9.69 | 9.61 | qfq | 24,885,239 | 242,657,960 | -1.62% |
| 2026-03-10 | 9.87 | 9.98 | 9.78 | 9.85 | 9.77 | qfq | 23,064,392 | 227,345,046 | -0.10% |
| 2026-03-09 | 9.67 | 9.98 | 9.51 | 9.86 | 9.78 | qfq | 30,362,910 | 294,773,251 | -0.70% |
| 2026-03-06 | 9.89 | 10.04 | 9.71 | 9.93 | 9.85 | qfq | 36,277,459 | 357,965,290 | -0.10% |
| 2026-03-05 | 9.98 | 10.20 | 9.71 | 9.94 | 9.86 | qfq | 54,335,078 | 541,662,499 | 3.01% |
| 2026-03-04 | 9.36 | 9.81 | 9.30 | 9.65 | 9.57 | qfq | 63,061,651 | 603,965,827 | -6.58% |
| 2026-03-03 | 11.57 | 11.57 | 10.33 | 10.33 | 10.24 | qfq | 48,670,761 | 515,415,449 | -10.02% |
| 2026-03-02 | 11.57 | 12.00 | 10.82 | 11.48 | 11.38 | qfq | 90,659,671 | 1,037,632,610 | -0.43% |
| 2026-02-27 | 11.68 | 12.09 | 11.50 | 11.53 | 11.43 | qfq | 85,281,207 | 1,003,485,047 | 0.00% |
| 2026-02-26 | 10.93 | 11.87 | 10.80 | 11.53 | 11.43 | qfq | 111,866,529 | 1,296,487,863 | 6.86% |
| 2026-02-25 | 10.20 | 11.15 | 10.04 | 10.79 | 10.70 | qfq | 65,980,626 | 698,272,704 | 5.99% |
| 2026-02-24 | 10.50 | 10.60 | 10.04 | 10.18 | 10.09 | qfq | 59,616,673 | 607,886,775 | -3.96% |
| 2026-02-13 | 10.60 | 11.00 | 10.48 | 10.60 | 10.51 | qfq | 60,472,226 | 646,562,954 | -1.58% |
| 2026-02-12 | 10.64 | 11.38 | 10.50 | 10.77 | 10.68 | qfq | 88,725,729 | 973,044,924 | 1.89% |
| 2026-02-11 | 10.66 | 11.09 | 10.45 | 10.57 | 10.48 | qfq | 73,770,702 | 793,120,801 | -0.84% |
| 2026-02-10 | 10.90 | 11.01 | 10.57 | 10.66 | 10.57 | qfq | 87,730,548 | 942,675,042 | -3.62% |
| 2026-02-09 | 9.82 | 11.06 | 9.61 | 11.06 | 10.97 | qfq | 106,525,148 | 1,116,521,599 | 10.05% |
| 2026-02-06 | 9.03 | 10.05 | 9.02 | 10.05 | 9.96 | qfq | 72,885,278 | 719,667,421 | 9.96% |
| 2026-02-05 | 8.98 | 9.36 | 8.88 | 9.14 | 9.06 | qfq | 32,864,803 | 299,454,762 | 1.67% |
| 2026-02-04 | 8.90 | 9.46 | 8.85 | 8.99 | 8.91 | qfq | 25,228,881 | 229,478,253 | -0.22% |
| 2026-02-03 | 8.71 | 9.21 | 8.58 | 9.01 | 8.93 | qfq | 26,670,848 | 236,828,022 | 4.28% |
| 2026-02-02 | 9.10 | 9.11 | 8.63 | 8.64 | 8.57 | qfq | 29,800,397 | 261,957,453 | -5.16% |
| 2026-01-30 | 9.22 | 9.30 | 8.83 | 9.11 | 9.03 | qfq | 35,297,331 | 318,894,161 | -1.83% |
| 2026-01-29 | 9.26 | 9.87 | 9.24 | 9.28 | 9.20 | qfq | 54,646,773 | 520,833,957 | 0.32% |
| 2026-01-28 | 9.32 | 9.65 | 9.20 | 9.25 | 9.17 | qfq | 67,195,821 | 628,327,766 | -2.63% |
| 2026-01-27 | 8.69 | 9.52 | 8.68 | 9.50 | 9.42 | qfq | 101,656,125 | 944,115,749 | 9.83% |
| 2026-01-26 | 8.60 | 8.73 | 8.47 | 8.65 | 8.58 | qfq | 29,924,332 | 257,418,005 | 0.58% |
| 2026-01-23 | 8.66 | 8.70 | 8.55 | 8.60 | 8.53 | qfq | 22,755,432 | 195,588,600 | 0.12% |
| 2026-01-22 | 8.52 | 8.76 | 8.43 | 8.59 | 8.52 | qfq | 27,580,980 | 235,602,378 | 0.82% |
| 2026-01-21 | 8.30 | 8.57 | 8.25 | 8.52 | 8.45 | qfq | 28,492,697 | 241,048,088 | 1.79% |
| 2026-01-20 | 8.41 | 8.48 | 8.27 | 8.37 | 8.30 | qfq | 24,279,268 | 203,055,418 | -0.71% |
| 2026-01-19 | 8.31 | 8.55 | 8.11 | 8.43 | 8.36 | qfq | 32,163,713 | 270,349,247 | 1.44% |
| 2026-01-16 | 8.63 | 8.65 | 8.19 | 8.31 | 8.24 | qfq | 45,993,453 | 384,445,107 | -2.46% |
| 2026-01-15 | 9.07 | 9.34 | 8.50 | 8.52 | 8.45 | qfq | 87,257,640 | 772,035,128 | -3.29% |
| 2026-01-14 | 8.03 | 8.81 | 8.03 | 8.81 | 8.74 | qfq | 42,032,967 | 359,813,273 | 9.99% |
| 2026-01-13 | 8.27 | 8.41 | 8.00 | 8.01 | 7.94 | qfq | 48,212,072 | 394,989,461 | -3.61% |
| 2026-01-12 | 7.78 | 8.56 | 7.69 | 8.31 | 8.24 | qfq | 59,786,313 | 490,323,522 | 6.81% |
| 2026-01-09 | 7.82 | 7.90 | 7.72 | 7.78 | 7.71 | qfq | 21,035,005 | 163,722,946 | -1.52% |
| 2026-01-08 | 7.61 | 8.09 | 7.57 | 7.90 | 7.83 | qfq | 28,694,199 | 225,485,573 | 4.08% |
| 2026-01-07 | 7.69 | 7.75 | 7.58 | 7.59 | 7.53 | qfq | 9,730,734 | 74,443,273 | -1.17% |
| 2026-01-06 | 7.56 | 7.75 | 7.53 | 7.68 | 7.61 | qfq | 13,616,899 | 104,767,960 | 1.59% |
| 2026-01-05 | 7.39 | 7.57 | 7.36 | 7.56 | 7.50 | qfq | 11,283,334 | 84,705,064 | 2.44% |
| 2025-12-31 | 7.38 | 7.42 | 7.26 | 7.38 | 7.32 | qfq | 6,579,774 | 48,299,522 | 0.00% |
| 2025-12-30 | 7.41 | 7.49 | 7.32 | 7.38 | 7.32 | qfq | 7,440,174 | 55,035,583 | -0.94% |
| 2025-12-29 | 7.56 | 7.56 | 7.40 | 7.45 | 7.39 | qfq | 7,648,499 | 57,068,145 | -1.19% |
| 2025-12-26 | 7.50 | 7.64 | 7.49 | 7.54 | 7.48 | qfq | 7,947,014 | 59,990,526 | 0.40% |
| 2025-12-25 | 7.44 | 7.54 | 7.38 | 7.51 | 7.45 | qfq | 7,219,672 | 53,923,512 | 1.08% |
| 2025-12-24 | 7.41 | 7.46 | 7.36 | 7.43 | 7.37 | qfq | 6,341,867 | 47,103,207 | 0.13% |
| 2025-12-23 | 7.41 | 7.48 | 7.35 | 7.42 | 7.36 | qfq | 8,644,570 | 64,132,607 | 0.27% |
| 2025-12-22 | 7.46 | 7.55 | 7.30 | 7.40 | 7.34 | qfq | 7,684,600 | 57,228,470 | -0.54% |
| 2025-12-19 | 7.30 | 7.47 | 7.21 | 7.44 | 7.38 | qfq | 9,192,404 | 68,017,391 | 2.34% |
| 2025-12-18 | 7.20 | 7.36 | 7.18 | 7.27 | 7.21 | qfq | 8,442,601 | 61,668,044 | 0.14% |
| 2025-12-17 | 7.20 | 7.29 | 7.10 | 7.26 | 7.20 | qfq | 13,045,553 | 93,863,433 | 0.97% |
| 2025-12-16 | 7.50 | 7.50 | 7.16 | 7.19 | 7.13 | qfq | 21,690,478 | 157,671,243 | -5.89% |
| 2025-12-15 | 7.42 | 7.72 | 7.38 | 7.64 | 7.57 | qfq | 13,818,064 | 105,100,745 | 2.96% |
| 2025-12-12 | 7.54 | 7.58 | 7.40 | 7.42 | 7.36 | qfq | 9,794,500 | 73,341,761 | -1.72% |
| 2025-12-11 | 7.69 | 7.72 | 7.54 | 7.55 | 7.49 | qfq | 9,719,664 | 73,984,679 | -1.44% |
| 2025-12-10 | 7.72 | 7.73 | 7.57 | 7.66 | 7.59 | qfq | 7,355,600 | 56,396,582 | 0.13% |
| 2025-12-09 | 7.73 | 7.79 | 7.62 | 7.65 | 7.58 | qfq | 7,900,314 | 60,793,105 | -1.42% |
| 2025-12-08 | 7.74 | 7.84 | 7.67 | 7.76 | 7.69 | qfq | 10,831,800 | 84,057,380 | 0.26% |
| 2025-12-05 | 7.56 | 7.76 | 7.54 | 7.74 | 7.67 | qfq | 11,332,400 | 86,889,054 | 2.25% |
| 2025-12-04 | 7.66 | 7.72 | 7.51 | 7.57 | 7.51 | qfq | 8,498,429 | 64,468,811 | -0.66% |
| 2025-12-03 | 7.75 | 7.75 | 7.60 | 7.62 | 7.56 | qfq | 10,503,399 | 80,528,587 | -1.04% |
| 2025-12-02 | 7.70 | 7.76 | 7.60 | 7.70 | 7.63 | qfq | 11,014,336 | 84,689,545 | -0.65% |
| 2025-12-01 | 7.84 | 7.88 | 7.74 | 7.75 | 7.68 | qfq | 10,651,200 | 83,018,813 | -1.02% |
| 2025-11-28 | 7.67 | 7.83 | 7.64 | 7.83 | 7.76 | qfq | 8,918,399 | 69,340,059 | 1.56% |
| 2025-11-27 | 7.64 | 7.80 | 7.63 | 7.71 | 7.64 | qfq | 12,591,100 | 97,248,413 | 1.31% |
| 2025-11-26 | 7.58 | 7.74 | 7.54 | 7.61 | 7.55 | qfq | 12,558,000 | 96,150,610 | -0.52% |
| 2025-11-25 | 7.45 | 7.70 | 7.45 | 7.65 | 7.58 | qfq | 14,145,412 | 107,819,061 | 3.10% |
| 2025-11-24 | 7.51 | 7.52 | 7.33 | 7.42 | 7.36 | qfq | 13,696,240 | 101,649,016 | 0.68% |
| 2025-11-21 | 7.83 | 7.88 | 7.37 | 7.37 | 7.31 | qfq | 22,478,460 | 169,997,694 | -6.71% |
| 2025-11-20 | 8.16 | 8.19 | 7.86 | 7.90 | 7.83 | qfq | 19,155,801 | 152,842,231 | -2.11% |
| 2025-11-19 | 8.24 | 8.32 | 8.00 | 8.07 | 8.00 | qfq | 21,090,199 | 170,403,263 | -1.94% |
| 2025-11-18 | 8.40 | 8.53 | 8.19 | 8.23 | 8.16 | qfq | 18,364,830 | 152,317,118 | -2.72% |
| 2025-11-17 | 8.35 | 8.50 | 8.25 | 8.46 | 8.39 | qfq | 21,848,699 | 183,604,602 | 0.95% |
| 2025-11-14 | 8.38 | 8.53 | 8.37 | 8.38 | 8.31 | qfq | 22,469,029 | 189,364,077 | -0.95% |
| 2025-11-13 | 8.18 | 8.52 | 8.13 | 8.46 | 8.39 | qfq | 34,927,836 | 292,732,673 | 3.55% |
| 2025-11-12 | 8.39 | 8.39 | 8.07 | 8.17 | 8.10 | qfq | 24,671,001 | 201,365,769 | -2.62% |
| 2025-11-11 | 8.19 | 8.62 | 8.12 | 8.39 | 8.32 | qfq | 35,528,954 | 296,888,024 | 1.94% |
| 2025-11-10 | 8.34 | 8.37 | 8.18 | 8.23 | 8.16 | qfq | 25,394,990 | 210,098,261 | -1.32% |
| 2025-11-07 | 8.21 | 8.42 | 8.11 | 8.34 | 8.27 | qfq | 31,905,800 | 264,897,060 | 1.34% |
| 2025-11-06 | 8.27 | 8.29 | 8.07 | 8.23 | 8.16 | qfq | 27,271,688 | 223,214,384 | -0.60% |
| 2025-11-05 | 8.21 | 8.46 | 8.16 | 8.28 | 8.21 | qfq | 30,200,996 | 250,872,898 | -0.36% |
| 2025-11-04 | 8.30 | 8.48 | 8.12 | 8.31 | 8.24 | qfq | 38,531,357 | 318,643,708 | -0.12% |
| 2025-11-03 | 8.38 | 8.43 | 8.18 | 8.32 | 8.25 | qfq | 46,460,806 | 385,356,820 | -2.58% |
| 2025-10-31 | 8.66 | 9.00 | 8.46 | 8.54 | 8.47 | qfq | 57,096,138 | 491,819,697 | -3.28% |
| 2025-10-30 | 8.74 | 9.20 | 8.52 | 8.83 | 8.75 | qfq | 90,891,049 | 802,422,194 | -2.00% |
| 2025-10-29 | 8.70 | 9.45 | 8.68 | 9.01 | 8.93 | qfq | 109,492,692 | 1,012,517,124 | 4.89% |
| 2025-10-28 | 8.35 | 8.99 | 8.23 | 8.59 | 8.52 | qfq | 75,435,942 | 652,381,420 | -1.60% |
| 2025-10-27 | 8.32 | 9.07 | 8.13 | 8.73 | 8.66 | qfq | 92,456,720 | 802,453,271 | 3.07% |
| 2025-10-24 | 9.40 | 9.60 | 8.37 | 8.47 | 8.40 | qfq | 118,038,673 | 1,081,487,617 | -2.98% |
| 2025-10-23 | 7.96 | 8.73 | 7.95 | 8.73 | 8.66 | qfq | 83,562,835 | 692,099,418 | 9.95% |
| 2025-10-22 | 7.80 | 8.22 | 7.76 | 7.94 | 7.87 | qfq | 73,840,196 | 589,411,256 | 1.93% |
| 2025-10-21 | 8.22 | 8.50 | 7.73 | 7.79 | 7.72 | qfq | 94,439,166 | 760,579,825 | -2.14% |
| 2025-10-20 | 7.54 | 7.96 | 7.32 | 7.96 | 7.89 | qfq | 57,728,920 | 442,686,503 | 9.94% |
| 2025-10-17 | 7.56 | 7.56 | 7.21 | 7.24 | 7.18 | qfq | 75,167,744 | 549,025,185 | -5.97% |
| 2025-10-16 | 7.03 | 7.70 | 6.99 | 7.70 | 7.63 | qfq | 65,190,598 | 489,807,110 | 10.00% |
| 2025-10-15 | 6.79 | 7.08 | 6.79 | 7.00 | 6.94 | qfq | 21,325,227 | 148,977,281 | 2.64% |
| 2025-10-14 | 6.89 | 6.92 | 6.78 | 6.82 | 6.76 | qfq | 8,641,700 | 59,122,778 | -0.87% |
| 2025-10-13 | 6.72 | 6.92 | 6.63 | 6.88 | 6.82 | qfq | 11,793,392 | 80,357,163 | -0.43% |
| 2025-10-10 | 6.83 | 6.95 | 6.77 | 6.91 | 6.85 | qfq | 15,966,800 | 110,178,997 | 0.73% |
| 2025-10-09 | 6.83 | 7.08 | 6.78 | 6.86 | 6.80 | qfq | 19,466,290 | 134,283,606 | 1.78% |
| 2025-09-30 | 6.68 | 6.81 | 6.63 | 6.74 | 6.68 | qfq | 12,501,703 | 84,056,009 | 0.90% |
| 2025-09-29 | 6.62 | 6.70 | 6.49 | 6.68 | 6.62 | qfq | 8,125,701 | 53,875,914 | 0.91% |
| 2025-09-26 | 6.57 | 6.74 | 6.54 | 6.62 | 6.56 | qfq | 9,081,756 | 60,249,909 | 0.61% |
| 2025-09-25 | 6.74 | 6.76 | 6.56 | 6.58 | 6.52 | qfq | 9,070,200 | 60,224,628 | -1.64% |
| 2025-09-24 | 6.52 | 6.69 | 6.46 | 6.69 | 6.63 | qfq | 10,089,751 | 66,927,103 | 2.14% |
| 2025-09-23 | 6.75 | 6.81 | 6.42 | 6.55 | 6.49 | qfq | 15,247,147 | 100,316,954 | -3.96% |
| 2025-09-22 | 6.71 | 6.95 | 6.70 | 6.82 | 6.76 | qfq | 21,100,344 | 144,239,563 | 2.25% |
| 2025-09-19 | 6.68 | 6.80 | 6.60 | 6.67 | 6.61 | qfq | 9,111,862 | 60,818,145 | 0.76% |
| 2025-09-18 | 6.73 | 6.80 | 6.60 | 6.62 | 6.56 | qfq | 14,136,619 | 94,763,109 | -1.34% |
| 2025-09-17 | 6.80 | 6.85 | 6.69 | 6.71 | 6.65 | qfq | 18,378,371 | 123,926,641 | -1.18% |
| 2025-09-16 | 6.95 | 7.28 | 6.77 | 6.79 | 6.73 | qfq | 26,622,490 | 184,841,310 | 2.57% |
| 2025-09-15 | 6.58 | 6.64 | 6.55 | 6.62 | 6.56 | qfq | 5,552,200 | 36,641,256 | 0.61% |
| 2025-09-12 | 6.63 | 6.65 | 6.57 | 6.58 | 6.52 | qfq | 4,477,100 | 29,548,936 | -0.90% |
| 2025-09-11 | 6.62 | 6.64 | 6.54 | 6.64 | 6.58 | qfq | 5,875,752 | 38,739,117 | 0.30% |
| 2025-09-10 | 6.60 | 6.65 | 6.56 | 6.62 | 6.56 | qfq | 4,330,332 | 28,586,666 | 0.15% |
| 2025-09-09 | 6.65 | 6.68 | 6.58 | 6.61 | 6.55 | qfq | 6,444,500 | 42,714,585 | -0.60% |
| 2025-09-08 | 6.48 | 6.67 | 6.48 | 6.65 | 6.59 | qfq | 8,284,590 | 54,647,909 | 1.99% |
| 2025-09-05 | 6.50 | 6.54 | 6.43 | 6.52 | 6.46 | qfq | 5,185,197 | 33,711,536 | 0.62% |
| 2025-09-04 | 6.39 | 6.55 | 6.39 | 6.48 | 6.42 | qfq | 6,853,400 | 44,481,579 | 1.09% |
| 2025-09-03 | 6.59 | 6.59 | 6.39 | 6.41 | 6.36 | qfq | 6,070,900 | 39,293,249 | -2.14% |
| 2025-09-02 | 6.63 | 6.63 | 6.44 | 6.55 | 6.49 | qfq | 8,145,370 | 53,024,707 | -0.91% |
| 2025-09-01 | 6.50 | 6.65 | 6.48 | 6.61 | 6.55 | qfq | 8,750,699 | 57,649,187 | 1.07% |
| 2025-08-29 | 6.58 | 6.62 | 6.50 | 6.54 | 6.48 | qfq | 6,463,072 | 42,433,508 | -0.76% |
| 2025-08-28 | 6.61 | 6.71 | 6.43 | 6.59 | 6.53 | qfq | 11,592,800 | 75,901,146 | -0.15% |
| 2025-08-27 | 6.83 | 6.84 | 6.60 | 6.60 | 6.54 | qfq | 18,769,400 | 125,850,408 | -3.23% |
| 2025-08-26 | 6.78 | 6.89 | 6.70 | 6.82 | 6.76 | qfq | 17,143,121 | 116,886,304 | 0.59% |
| 2025-08-25 | 6.90 | 6.91 | 6.75 | 6.78 | 6.72 | qfq | 27,394,253 | 186,841,228 | -1.45% |
| 2025-08-22 | 7.16 | 7.19 | 6.84 | 6.88 | 6.82 | qfq | 25,733,036 | 178,233,137 | -4.18% |
| 2025-08-21 | 7.12 | 7.20 | 7.09 | 7.18 | 7.12 | qfq | 8,777,600 | 62,721,151 | 0.70% |
| 2025-08-20 | 6.99 | 7.17 | 6.93 | 7.13 | 7.07 | qfq | 8,166,297 | 57,866,308 | 1.28% |
| 2025-08-19 | 6.98 | 7.06 | 6.92 | 7.04 | 6.98 | qfq | 8,045,199 | 56,366,140 | 0.86% |
| 2025-08-18 | 7.01 | 7.12 | 6.97 | 6.98 | 6.92 | qfq | 9,414,134 | 66,114,070 | -0.29% |
| 2025-08-15 | 6.95 | 7.05 | 6.92 | 7.00 | 6.94 | qfq | 6,503,100 | 45,570,326 | 0.86% |
| 2025-08-14 | 7.15 | 7.17 | 6.92 | 6.94 | 6.88 | qfq | 10,069,413 | 70,692,560 | -2.80% |
| 2025-08-13 | 7.25 | 7.26 | 7.12 | 7.14 | 7.08 | qfq | 8,988,929 | 64,499,584 | -1.24% |
| 2025-08-12 | 7.29 | 7.31 | 7.21 | 7.23 | 7.17 | qfq | 7,315,219 | 53,047,706 | -0.28% |
| 2025-08-11 | 7.19 | 7.32 | 7.16 | 7.25 | 7.19 | qfq | 7,147,797 | 51,812,160 | 0.69% |
| 2025-08-08 | 7.17 | 7.21 | 7.10 | 7.20 | 7.14 | qfq | 6,614,670 | 47,281,787 | 0.14% |
| 2025-08-07 | 7.24 | 7.26 | 7.17 | 7.19 | 7.13 | qfq | 4,834,030 | 34,775,707 | -0.69% |
| 2025-08-06 | 7.21 | 7.24 | 7.17 | 7.24 | 7.18 | qfq | 6,878,300 | 49,561,465 | 0.56% |
| 2025-08-05 | 7.19 | 7.21 | 7.15 | 7.20 | 7.14 | qfq | 4,989,628 | 35,815,209 | 0.56% |
| 2025-08-04 | 7.12 | 7.19 | 7.04 | 7.16 | 7.10 | qfq | 5,375,900 | 38,369,674 | 0.28% |
| 2025-08-01 | 7.08 | 7.17 | 7.02 | 7.14 | 7.08 | qfq | 6,624,086 | 47,193,441 | 1.28% |
| 2025-07-31 | 7.20 | 7.25 | 7.03 | 7.05 | 6.99 | qfq | 8,123,798 | 57,750,148 | -2.08% |
| 2025-07-30 | 7.23 | 7.27 | 7.13 | 7.20 | 7.14 | qfq | 5,738,870 | 41,394,678 | -0.55% |
| 2025-07-29 | 7.29 | 7.29 | 7.16 | 7.24 | 7.18 | qfq | 7,036,000 | 50,770,797 | -0.55% |
| 2025-07-28 | 7.28 | 7.29 | 7.23 | 7.28 | 7.22 | qfq | 6,414,299 | 46,609,235 | 0.41% |
| 2025-07-25 | 7.26 | 7.30 | 7.23 | 7.25 | 7.19 | qfq | 5,326,199 | 38,679,145 | -0.14% |
| 2025-07-24 | 7.21 | 7.27 | 7.20 | 7.26 | 7.20 | qfq | 6,346,798 | 45,915,934 | 0.55% |
| 2025-07-23 | 7.29 | 7.34 | 7.20 | 7.22 | 7.16 | qfq | 7,526,700 | 54,752,584 | -1.23% |
| 2025-07-22 | 7.28 | 7.32 | 7.22 | 7.31 | 7.25 | qfq | 7,795,324 | 56,698,065 | 0.41% |
| 2025-07-21 | 7.19 | 7.31 | 7.16 | 7.28 | 7.22 | qfq | 10,472,314 | 76,023,500 | 1.96% |
| 2025-07-18 | 7.16 | 7.21 | 7.10 | 7.14 | 7.08 | qfq | 5,550,659 | 39,595,979 | -0.28% |
| 2025-07-17 | 7.11 | 7.18 | 7.10 | 7.16 | 7.10 | qfq | 6,777,099 | 48,427,907 | 0.42% |
| 2025-07-16 | 7.14 | 7.19 | 7.08 | 7.13 | 7.07 | qfq | 5,941,046 | 42,364,602 | 0.14% |
| 2025-07-15 | 7.17 | 7.21 | 7.02 | 7.12 | 7.06 | qfq | 12,110,511 | 86,132,062 | -1.25% |
| 2025-07-14 | 7.00 | 7.22 | 6.99 | 7.21 | 7.15 | qfq | 12,646,699 | 90,438,392 | 2.56% |
| 2025-07-11 | 7.04 | 7.11 | 6.98 | 7.03 | 6.97 | qfq | 9,646,960 | 67,842,621 | -0.57% |
| 2025-07-10 | 7.01 | 7.16 | 7.00 | 7.07 | 7.01 | qfq | 11,380,358 | 80,611,061 | 1.00% |
| 2025-07-09 | 7.12 | 7.14 | 6.97 | 7.00 | 6.94 | qfq | 12,289,052 | 86,357,377 | -1.69% |
| 2025-07-08 | 7.03 | 7.14 | 6.98 | 7.12 | 7.06 | qfq | 11,549,626 | 81,621,126 | 1.28% |
| 2025-07-07 | 6.93 | 7.05 | 6.92 | 7.03 | 6.97 | qfq | 13,495,777 | 94,585,491 | 0.57% |
| 2025-07-04 | 7.02 | 7.12 | 6.92 | 6.99 | 6.93 | qfq | 27,750,821 | 194,657,658 | -2.78% |
| 2025-07-03 | 6.94 | 7.59 | 6.91 | 7.19 | 7.13 | qfq | 40,109,883 | 289,964,757 | 4.20% |
| 2025-07-02 | 6.89 | 6.91 | 6.83 | 6.90 | 6.84 | qfq | 6,742,800 | 46,356,660 | 0.00% |
| 2025-07-01 | 6.86 | 6.92 | 6.79 | 6.90 | 6.84 | qfq | 6,691,372 | 45,889,582 | 0.29% |
| 2025-06-30 | 6.74 | 6.88 | 6.72 | 6.88 | 6.82 | qfq | 10,123,261 | 69,203,660 | 1.93% |
| 2025-06-27 | 6.71 | 6.76 | 6.69 | 6.75 | 6.69 | qfq | 6,483,700 | 43,648,695 | 0.90% |
| 2025-06-26 | 6.72 | 6.82 | 6.66 | 6.69 | 6.63 | qfq | 7,105,100 | 47,686,306 | -0.15% |
| 2025-06-25 | 6.74 | 6.77 | 6.63 | 6.70 | 6.64 | qfq | 7,126,500 | 47,633,804 | 0.15% |
| 2025-06-24 | 6.55 | 6.70 | 6.51 | 6.69 | 6.63 | qfq | 7,051,200 | 46,885,142 | 2.76% |
| 2025-06-23 | 6.33 | 6.54 | 6.31 | 6.51 | 6.45 | qfq | 6,494,000 | 42,039,526 | 2.20% |
| 2025-06-20 | 6.37 | 6.44 | 6.34 | 6.37 | 6.32 | qfq | 5,188,500 | 33,184,516 | 0.00% |
| 2025-06-19 | 6.52 | 6.55 | 6.35 | 6.37 | 6.32 | qfq | 7,103,830 | 45,692,961 | -2.60% |
| 2025-06-18 | 6.62 | 6.65 | 6.50 | 6.54 | 6.48 | qfq | 7,563,100 | 49,545,912 | -1.65% |
| 2025-06-17 | 6.68 | 6.76 | 6.59 | 6.65 | 6.59 | qfq | 8,554,200 | 56,925,042 | -0.15% |
| 2025-06-16 | 6.72 | 6.78 | 6.65 | 6.66 | 6.60 | qfq | 7,276,531 | 48,730,171 | -1.04% |
| 2025-06-13 | 6.84 | 6.89 | 6.69 | 6.73 | 6.67 | qfq | 11,594,116 | 78,476,108 | -1.90% |
| 2025-06-12 | 6.74 | 6.99 | 6.69 | 6.86 | 6.80 | qfq | 14,656,901 | 100,456,339 | 1.93% |
| 2025-06-11 | 6.75 | 6.81 | 6.71 | 6.73 | 6.67 | qfq | 8,759,930 | 59,208,685 | -0.30% |
| 2025-06-10 | 6.85 | 6.88 | 6.68 | 6.75 | 6.69 | qfq | 11,888,120 | 80,580,533 | -1.46% |
| 2025-06-09 | 6.72 | 6.85 | 6.72 | 6.85 | 6.79 | qfq | 10,169,400 | 69,090,303 | 1.63% |
| 2025-06-06 | 6.73 | 6.80 | 6.66 | 6.74 | 6.68 | qfq | 7,978,206 | 53,713,368 | 0.45% |
| 2025-06-05 | 6.77 | 6.82 | 6.68 | 6.71 | 6.65 | qfq | 10,867,399 | 73,164,468 | -0.59% |
| 2025-06-04 | 6.66 | 6.78 | 6.62 | 6.75 | 6.69 | qfq | 14,414,959 | 96,889,669 | 0.60% |
| 2025-06-03 | 6.49 | 6.79 | 6.45 | 6.71 | 6.65 | qfq | 22,210,057 | 148,198,969 | 1.05% |
| 2025-05-30 | 6.55 | 6.97 | 6.47 | 6.64 | 6.58 | qfq | 25,686,800 | 171,584,053 | 0.91% |
| 2025-05-29 | 6.50 | 6.61 | 6.47 | 6.58 | 6.52 | qfq | 7,848,499 | 51,518,931 | 0.77% |
| 2025-05-28 | 6.60 | 6.70 | 6.45 | 6.53 | 6.47 | qfq | 12,034,300 | 78,774,089 | -0.91% |
| 2025-05-27 | 6.48 | 6.60 | 6.45 | 6.59 | 6.53 | qfq | 8,803,099 | 57,523,532 | 1.23% |
| 2025-05-26 | 6.46 | 6.56 | 6.43 | 6.51 | 6.45 | qfq | 6,112,100 | 39,727,452 | 0.31% |
| 2025-05-23 | 6.52 | 6.65 | 6.45 | 6.49 | 6.43 | qfq | 8,049,700 | 52,791,181 | 0.31% |
| 2025-05-22 | 6.59 | 6.64 | 6.45 | 6.47 | 6.41 | qfq | 8,445,700 | 55,047,931 | -1.97% |
| 2025-05-21 | 6.66 | 6.72 | 6.57 | 6.60 | 6.54 | qfq | 9,881,101 | 65,462,819 | -1.35% |
| 2025-05-20 | 6.67 | 6.74 | 6.61 | 6.69 | 6.63 | qfq | 11,683,119 | 77,801,019 | -0.15% |
| 2025-05-19 | 6.63 | 6.74 | 6.59 | 6.70 | 6.64 | qfq | 14,997,357 | 100,203,975 | 0.15% |
| 2025-05-16 | 6.54 | 6.75 | 6.49 | 6.69 | 6.63 | qfq | 22,405,199 | 148,885,700 | 2.45% |
| 2025-05-15 | 6.55 | 6.69 | 6.50 | 6.53 | 6.47 | qfq | 16,875,900 | 110,773,820 | -1.06% |
| 2025-05-14 | 6.42 | 6.64 | 6.39 | 6.60 | 6.54 | qfq | 24,576,076 | 161,073,121 | 2.33% |
| 2025-05-13 | 6.44 | 6.49 | 6.35 | 6.45 | 6.40 | qfq | 12,278,900 | 78,998,297 | 1.26% |
| 2025-05-12 | 6.37 | 6.50 | 6.33 | 6.37 | 6.32 | qfq | 9,893,700 | 63,218,491 | 0.16% |
| 2025-05-09 | 6.46 | 6.46 | 6.35 | 6.36 | 6.31 | qfq | 8,561,407 | 54,673,618 | -1.55% |
| 2025-05-08 | 6.41 | 6.47 | 6.36 | 6.46 | 6.41 | qfq | 10,195,991 | 65,638,938 | 0.16% |
| 2025-05-07 | 6.42 | 6.53 | 6.35 | 6.45 | 6.40 | qfq | 16,022,200 | 103,109,431 | 0.47% |
| 2025-05-06 | 6.35 | 6.54 | 6.28 | 6.42 | 6.37 | qfq | 19,811,003 | 126,324,193 | 1.74% |
| 2025-04-30 | 6.25 | 6.39 | 6.21 | 6.31 | 6.26 | qfq | 23,745,523 | 149,699,099 | 1.94% |
| 2025-04-29 | 6.08 | 6.32 | 6.04 | 6.19 | 6.07 | qfq | 22,243,166 | 138,180,727 | 0.81% |
| 2025-04-28 | 6.20 | 6.30 | 5.95 | 6.14 | 6.02 | qfq | 36,670,264 | 223,330,903 | -5.54% |
| 2025-04-25 | 6.72 | 6.93 | 6.42 | 6.50 | 6.37 | qfq | 57,593,024 | 384,613,834 | 3.17% |
| 2025-04-24 | 6.47 | 6.49 | 6.24 | 6.30 | 6.18 | qfq | 43,002,564 | 271,867,256 | -3.08% |
| 2025-04-23 | 5.93 | 6.50 | 5.92 | 6.50 | 6.37 | qfq | 26,051,006 | 164,136,823 | 9.98% |
| 2025-04-22 | 5.85 | 5.94 | 5.81 | 5.91 | 5.79 | qfq | 6,919,900 | 40,623,903 | 1.03% |
| 2025-04-21 | 5.81 | 5.86 | 5.76 | 5.85 | 5.74 | qfq | 5,350,800 | 31,168,114 | 0.69% |
| 2025-04-18 | 5.83 | 5.85 | 5.74 | 5.81 | 5.70 | qfq | 5,722,600 | 33,168,527 | -0.51% |
| 2025-04-17 | 5.64 | 5.88 | 5.64 | 5.84 | 5.73 | qfq | 9,542,300 | 55,578,170 | 2.64% |
| 2025-04-16 | 5.78 | 5.80 | 5.58 | 5.69 | 5.58 | qfq | 7,886,900 | 44,903,832 | -2.23% |
| 2025-04-15 | 5.74 | 5.86 | 5.74 | 5.82 | 5.71 | qfq | 6,699,857 | 38,826,116 | 1.39% |
| 2025-04-14 | 5.70 | 5.83 | 5.70 | 5.74 | 5.63 | qfq | 10,911,584 | 62,972,330 | 2.32% |
| 2025-04-11 | 5.51 | 5.69 | 5.48 | 5.61 | 5.50 | qfq | 8,546,600 | 47,928,030 | 1.08% |
| 2025-04-10 | 5.50 | 5.68 | 5.50 | 5.55 | 5.44 | qfq | 13,949,003 | 77,932,298 | 2.21% |
| 2025-04-09 | 5.36 | 5.50 | 4.94 | 5.43 | 5.32 | qfq | 18,217,387 | 94,757,678 | 0.56% |
| 2025-04-08 | 5.52 | 5.68 | 5.31 | 5.40 | 5.29 | qfq | 20,013,400 | 109,734,240 | -3.91% |
| 2025-04-07 | 5.76 | 6.00 | 5.62 | 5.62 | 5.51 | qfq | 16,770,300 | 95,317,039 | -9.94% |
| 2025-04-03 | 6.27 | 6.35 | 6.14 | 6.24 | 6.12 | qfq | 21,513,685 | 134,237,910 | -1.73% |
| 2025-04-02 | 6.37 | 6.48 | 6.24 | 6.35 | 6.23 | qfq | 30,020,408 | 190,494,880 | -2.01% |
| 2025-04-01 | 6.43 | 6.78 | 6.30 | 6.48 | 6.35 | qfq | 42,437,777 | 278,951,302 | 5.19% |
| 2025-03-31 | 6.66 | 6.73 | 6.14 | 6.16 | 6.04 | qfq | 34,381,895 | 216,184,506 | -9.68% |
| 2025-03-28 | 7.10 | 7.10 | 6.68 | 6.82 | 6.69 | qfq | 58,404,276 | 397,194,298 | -5.93% |
| 2025-03-27 | 6.63 | 7.25 | 6.62 | 7.25 | 7.11 | qfq | 29,054,037 | 209,719,980 | 10.02% |
| 2025-03-26 | 6.46 | 6.64 | 6.45 | 6.59 | 6.46 | qfq | 15,416,500 | 101,380,675 | 1.38% |
| 2025-03-25 | 6.37 | 6.58 | 6.36 | 6.50 | 6.37 | qfq | 18,398,198 | 119,239,845 | 1.88% |
| 2025-03-24 | 6.34 | 6.41 | 6.19 | 6.38 | 6.26 | qfq | 10,200,199 | 64,286,094 | 0.47% |
| 2025-03-21 | 6.44 | 6.46 | 6.32 | 6.35 | 6.23 | qfq | 6,845,400 | 43,616,161 | -1.70% |
| 2025-03-20 | 6.44 | 6.50 | 6.37 | 6.46 | 6.33 | qfq | 7,547,200 | 48,595,031 | 0.31% |
| 2025-03-19 | 6.45 | 6.49 | 6.40 | 6.44 | 6.31 | qfq | 5,863,000 | 37,752,959 | -0.62% |
| 2025-03-18 | 6.44 | 6.52 | 6.39 | 6.48 | 6.35 | qfq | 8,255,100 | 53,369,904 | 0.62% |
| 2025-03-17 | 6.42 | 6.58 | 6.40 | 6.44 | 6.31 | qfq | 13,682,490 | 88,564,668 | 1.74% |
| 2025-03-14 | 6.24 | 6.35 | 6.18 | 6.33 | 6.21 | qfq | 7,006,450 | 43,985,823 | 1.44% |
| 2025-03-13 | 6.24 | 6.27 | 6.14 | 6.24 | 6.12 | qfq | 6,580,760 | 40,806,639 | -0.16% |
| 2025-03-12 | 6.23 | 6.27 | 6.15 | 6.25 | 6.13 | qfq | 6,827,200 | 42,495,722 | 0.16% |
| 2025-03-11 | 6.18 | 6.24 | 6.12 | 6.24 | 6.12 | qfq | 4,702,298 | 29,130,851 | 0.32% |
| 2025-03-10 | 6.22 | 6.29 | 6.17 | 6.22 | 6.10 | qfq | 6,159,655 | 38,309,315 | 0.32% |
| 2025-03-07 | 6.25 | 6.32 | 6.19 | 6.20 | 6.08 | qfq | 5,878,664 | 36,783,128 | -0.80% |
| 2025-03-06 | 6.25 | 6.27 | 6.18 | 6.25 | 6.13 | qfq | 5,412,301 | 33,765,357 | 0.48% |
| 2025-03-05 | 6.24 | 6.24 | 6.00 | 6.22 | 6.10 | qfq | 5,025,323 | 30,926,449 | -0.32% |
| 2025-03-04 | 6.20 | 6.27 | 6.15 | 6.24 | 6.12 | qfq | 5,095,126 | 31,678,110 | 0.65% |
| 2025-03-03 | 6.09 | 6.23 | 6.09 | 6.20 | 6.08 | qfq | 6,757,606 | 41,863,439 | 1.81% |
| 2025-02-28 | 6.23 | 6.23 | 6.08 | 6.09 | 5.97 | qfq | 6,831,967 | 42,020,087 | -2.56% |
| 2025-02-27 | 6.30 | 6.32 | 6.15 | 6.25 | 6.13 | qfq | 10,850,784 | 67,477,636 | -1.11% |
| 2025-02-26 | 6.27 | 6.44 | 6.26 | 6.32 | 6.20 | qfq | 9,878,702 | 62,467,924 | 0.16% |
| 2025-02-25 | 6.32 | 6.38 | 6.27 | 6.31 | 6.19 | qfq | 8,147,100 | 51,513,125 | -0.79% |
| 2025-02-24 | 6.45 | 6.49 | 6.32 | 6.36 | 6.24 | qfq | 14,429,287 | 92,306,257 | -1.40% |
| 2025-02-21 | 6.26 | 6.75 | 6.15 | 6.45 | 6.32 | qfq | 23,181,399 | 149,590,428 | 3.04% |
| 2025-02-20 | 6.19 | 6.34 | 6.18 | 6.26 | 6.14 | qfq | 9,194,326 | 57,512,122 | 1.62% |
| 2025-02-19 | 6.13 | 6.16 | 6.09 | 6.16 | 6.04 | qfq | 7,431,956 | 45,548,953 | 0.49% |
| 2025-02-18 | 6.36 | 6.36 | 6.10 | 6.13 | 6.01 | qfq | 11,217,560 | 69,706,819 | -3.92% |
| 2025-02-17 | 6.29 | 6.45 | 6.16 | 6.38 | 6.26 | qfq | 18,493,378 | 116,995,519 | 1.59% |
| 2025-02-14 | 6.17 | 6.35 | 6.14 | 6.28 | 6.16 | qfq | 15,590,358 | 96,980,710 | 3.46% |
| 2025-02-13 | 6.13 | 6.17 | 6.07 | 6.07 | 5.95 | qfq | 5,062,900 | 30,925,491 | -1.30% |
| 2025-02-12 | 6.15 | 6.18 | 6.09 | 6.15 | 6.03 | qfq | 5,001,900 | 30,676,547 | 0.00% |
| 2025-02-11 | 6.18 | 6.22 | 6.09 | 6.15 | 6.03 | qfq | 4,487,156 | 27,492,216 | -0.49% |
| 2025-02-10 | 6.09 | 6.18 | 6.08 | 6.18 | 6.06 | qfq | 5,248,600 | 32,176,609 | 1.64% |
| 2025-02-07 | 6.04 | 6.12 | 6.01 | 6.08 | 5.96 | qfq | 6,751,600 | 41,032,829 | 0.33% |
| 2025-02-06 | 6.01 | 6.06 | 5.90 | 6.06 | 5.94 | qfq | 5,813,900 | 34,887,188 | 1.00% |
| 2025-02-05 | 6.03 | 6.06 | 5.94 | 6.00 | 5.88 | qfq | 3,307,500 | 19,840,906 | 0.00% |
| 2025-01-27 | 5.99 | 6.17 | 5.99 | 6.00 | 5.88 | qfq | 5,099,300 | 30,960,053 | 0.67% |
| 2025-01-24 | 5.93 | 6.00 | 5.90 | 5.96 | 5.84 | qfq | 4,284,880 | 25,442,917 | 0.51% |
| 2025-01-23 | 6.02 | 6.07 | 5.93 | 5.93 | 5.81 | qfq | 4,219,856 | 25,380,359 | -0.67% |
| 2025-01-22 | 6.08 | 6.08 | 5.94 | 5.97 | 5.85 | qfq | 3,901,200 | 23,346,977 | -1.49% |
| 2025-01-21 | 6.16 | 6.19 | 6.01 | 6.06 | 5.94 | qfq | 6,234,600 | 37,873,600 | 0.00% |
| 2025-01-20 | 6.10 | 6.11 | 5.97 | 6.06 | 5.94 | qfq | 4,491,503 | 27,220,457 | 0.50% |
| 2025-01-17 | 5.94 | 6.07 | 5.92 | 6.03 | 5.91 | qfq | 4,635,600 | 27,828,214 | 0.67% |
| 2025-01-16 | 5.93 | 6.02 | 5.89 | 5.99 | 5.87 | qfq | 4,896,786 | 29,194,397 | 1.87% |
| 2025-01-15 | 5.92 | 5.95 | 5.86 | 5.88 | 5.77 | qfq | 3,401,831 | 20,073,772 | -0.68% |
| 2025-01-14 | 5.65 | 5.94 | 5.65 | 5.92 | 5.80 | qfq | 6,907,773 | 40,291,081 | 4.78% |
| 2025-01-13 | 5.58 | 5.68 | 5.47 | 5.65 | 5.54 | qfq | 3,902,500 | 21,846,291 | 0.53% |
| 2025-01-10 | 5.70 | 5.76 | 5.62 | 5.62 | 5.51 | qfq | 4,304,200 | 24,506,427 | -1.75% |
| 2025-01-09 | 5.67 | 5.77 | 5.60 | 5.72 | 5.61 | qfq | 4,357,615 | 24,895,445 | 0.88% |
| 2025-01-08 | 5.71 | 5.72 | 5.50 | 5.67 | 5.56 | qfq | 5,147,251 | 29,040,900 | -0.87% |
| 2025-01-07 | 5.62 | 5.73 | 5.51 | 5.72 | 5.61 | qfq | 5,586,526 | 31,373,292 | 2.51% |
| 2025-01-06 | 5.46 | 5.61 | 5.27 | 5.58 | 5.47 | qfq | 6,838,101 | 37,561,229 | 1.27% |
| 2025-01-03 | 5.75 | 5.80 | 5.50 | 5.51 | 5.40 | qfq | 7,781,418 | 43,536,627 | -3.16% |
| 2025-01-02 | 5.80 | 5.88 | 5.66 | 5.69 | 5.58 | qfq | 6,213,964 | 35,855,785 | -2.07% |
| 2024-12-31 | 5.94 | 6.01 | 5.78 | 5.81 | 5.70 | qfq | 6,617,000 | 38,944,935 | -2.52% |
| 2024-12-30 | 5.97 | 6.02 | 5.84 | 5.96 | 5.84 | qfq | 5,972,900 | 35,416,346 | -1.16% |
| 2024-12-27 | 5.89 | 6.10 | 5.83 | 6.03 | 5.91 | qfq | 9,354,902 | 56,234,265 | 3.25% |
| 2024-12-26 | 5.80 | 5.88 | 5.79 | 5.84 | 5.73 | qfq | 6,414,100 | 37,469,502 | 0.69% |
| 2024-12-25 | 6.03 | 6.05 | 5.76 | 5.80 | 5.69 | qfq | 9,552,023 | 55,776,725 | -3.65% |
| 2024-12-24 | 6.02 | 6.09 | 5.88 | 6.02 | 5.90 | qfq | 8,949,349 | 53,629,511 | 0.33% |
| 2024-12-23 | 6.38 | 6.42 | 5.97 | 6.00 | 5.88 | qfq | 15,046,904 | 92,277,072 | -4.91% |
| 2024-12-20 | 6.31 | 6.39 | 6.28 | 6.31 | 6.19 | qfq | 16,138,303 | 102,167,955 | -0.94% |
| 2024-12-19 | 6.40 | 6.51 | 6.25 | 6.37 | 6.25 | qfq | 27,385,879 | 174,502,229 | -3.48% |
| 2024-12-18 | 6.68 | 7.01 | 6.53 | 6.60 | 6.47 | qfq | 38,812,671 | 262,044,706 | 3.61% |
| 2024-12-17 | 6.81 | 6.95 | 6.35 | 6.37 | 6.25 | qfq | 19,224,211 | 125,871,742 | -4.35% |
| 2024-12-16 | 6.75 | 6.88 | 6.63 | 6.66 | 6.53 | qfq | 21,125,303 | 142,322,737 | -0.75% |
| 2024-12-13 | 6.94 | 7.02 | 6.71 | 6.71 | 6.58 | qfq | 35,673,600 | 243,960,561 | -4.96% |
| 2024-12-12 | 6.82 | 7.49 | 6.72 | 7.06 | 6.92 | qfq | 58,590,389 | 415,672,908 | 0.28% |
| 2024-12-11 | 7.49 | 7.49 | 6.93 | 7.04 | 6.90 | qfq | 73,429,208 | 533,622,749 | 3.38% |
| 2024-12-10 | 6.60 | 7.07 | 6.39 | 6.81 | 6.68 | qfq | 61,298,485 | 419,221,498 | 5.91% |
| 2024-12-09 | 6.40 | 6.57 | 6.32 | 6.43 | 6.30 | qfq | 18,798,097 | 120,940,098 | 0.94% |
| 2024-12-06 | 6.27 | 6.43 | 6.19 | 6.37 | 6.25 | qfq | 19,912,463 | 126,174,231 | 1.59% |
| 2024-12-05 | 6.11 | 6.31 | 6.11 | 6.27 | 6.15 | qfq | 16,218,465 | 100,845,348 | 1.95% |
| 2024-12-04 | 6.29 | 6.30 | 6.09 | 6.15 | 6.03 | qfq | 17,884,251 | 110,671,351 | -2.69% |
| 2024-12-03 | 6.26 | 6.34 | 6.21 | 6.32 | 6.20 | qfq | 22,923,087 | 143,652,398 | 0.32% |
| 2024-12-02 | 6.25 | 6.35 | 6.20 | 6.30 | 6.18 | qfq | 30,070,395 | 188,668,277 | 1.12% |
| 2024-11-29 | 6.32 | 6.40 | 5.99 | 6.23 | 6.11 | qfq | 46,086,578 | 283,775,570 | -3.26% |
| 2024-11-28 | 6.66 | 7.19 | 6.39 | 6.44 | 6.31 | qfq | 62,970,845 | 427,097,077 | -6.40% |
| 2024-11-27 | 7.25 | 7.87 | 6.85 | 6.88 | 6.75 | qfq | 73,482,507 | 520,345,648 | -9.59% |
| 2024-11-26 | 7.61 | 7.61 | 7.61 | 7.61 | 7.46 | qfq | 5,158,868 | 39,258,985 | 9.97% |
| 2024-11-25 | 6.60 | 6.92 | 6.60 | 6.92 | 6.79 | qfq | 13,395,953 | 91,108,318 | 10.02% |
| 2024-11-22 | 5.71 | 6.29 | 5.70 | 6.29 | 6.17 | qfq | 27,194,032 | 167,917,705 | 9.97% |
| 2024-11-21 | 5.71 | 5.77 | 5.65 | 5.72 | 5.61 | qfq | 5,565,103 | 31,809,311 | 0.18% |
| 2024-11-20 | 5.56 | 5.72 | 5.53 | 5.71 | 5.60 | qfq | 7,904,031 | 44,811,753 | 3.25% |
| 2024-11-19 | 5.42 | 5.54 | 5.39 | 5.53 | 5.42 | qfq | 5,040,558 | 27,558,777 | 2.60% |
| 2024-11-18 | 5.50 | 5.57 | 5.37 | 5.39 | 5.28 | qfq | 6,340,825 | 34,683,994 | -1.28% |
| 2024-11-15 | 5.56 | 5.62 | 5.46 | 5.46 | 5.35 | qfq | 5,241,099 | 29,124,860 | -2.15% |
| 2024-11-14 | 5.70 | 5.75 | 5.56 | 5.58 | 5.47 | qfq | 4,652,499 | 26,205,234 | -2.28% |
| 2024-11-13 | 5.68 | 5.73 | 5.56 | 5.71 | 5.60 | qfq | 5,150,229 | 29,136,140 | 0.71% |
| 2024-11-12 | 5.76 | 5.83 | 5.63 | 5.67 | 5.56 | qfq | 7,015,570 | 40,322,499 | -1.39% |
| 2024-11-11 | 5.68 | 5.76 | 5.64 | 5.75 | 5.64 | qfq | 5,844,486 | 33,311,108 | 1.41% |
| 2024-11-08 | 5.73 | 5.79 | 5.62 | 5.67 | 5.56 | qfq | 6,001,240 | 34,041,791 | 0.00% |
| 2024-11-07 | 5.51 | 5.71 | 5.51 | 5.67 | 5.56 | qfq | 6,782,552 | 38,220,380 | 1.98% |
| 2024-11-06 | 5.58 | 5.63 | 5.53 | 5.56 | 5.45 | qfq | 6,851,500 | 38,221,779 | -0.54% |
| 2024-11-05 | 5.55 | 5.63 | 5.47 | 5.59 | 5.48 | qfq | 9,663,536 | 53,715,272 | 0.72% |
| 2024-11-04 | 5.33 | 5.78 | 5.30 | 5.55 | 5.44 | qfq | 10,875,352 | 60,238,298 | 3.74% |
| 2024-11-01 | 5.50 | 5.56 | 5.32 | 5.35 | 5.25 | qfq | 6,988,700 | 37,896,784 | -3.08% |
| 2024-10-31 | 5.45 | 5.72 | 5.44 | 5.52 | 5.41 | qfq | 7,684,315 | 42,683,313 | 0.36% |
| 2024-10-30 | 5.40 | 5.52 | 5.40 | 5.50 | 5.39 | qfq | 4,314,308 | 23,560,588 | 1.66% |
| 2024-10-29 | 5.61 | 5.66 | 5.40 | 5.41 | 5.30 | qfq | 6,954,904 | 38,166,927 | -3.39% |
| 2024-10-28 | 5.51 | 5.60 | 5.50 | 5.60 | 5.49 | qfq | 5,156,630 | 28,713,562 | 2.19% |
| 2024-10-25 | 5.41 | 5.51 | 5.39 | 5.48 | 5.37 | qfq | 5,213,491 | 28,441,323 | 1.67% |
| 2024-10-24 | 5.30 | 5.40 | 5.23 | 5.39 | 5.28 | qfq | 5,303,798 | 28,270,267 | 1.89% |
| 2024-10-23 | 5.25 | 5.33 | 5.23 | 5.29 | 5.19 | qfq | 4,444,693 | 23,472,117 | 0.95% |
| 2024-10-22 | 5.15 | 5.24 | 5.13 | 5.24 | 5.14 | qfq | 4,092,493 | 21,344,117 | 1.35% |
| 2024-10-21 | 5.20 | 5.24 | 5.15 | 5.17 | 5.07 | qfq | 4,647,376 | 24,113,027 | -0.19% |
| 2024-10-18 | 5.16 | 5.23 | 5.07 | 5.18 | 5.08 | qfq | 4,434,385 | 22,905,456 | 1.77% |
| 2024-10-17 | 5.24 | 5.24 | 5.09 | 5.09 | 4.99 | qfq | 3,224,253 | 16,635,221 | -1.36% |
| 2024-10-16 | 5.03 | 5.24 | 5.03 | 5.16 | 5.06 | qfq | 4,071,953 | 21,025,238 | 0.78% |
| 2024-10-15 | 5.24 | 5.26 | 5.09 | 5.12 | 5.02 | qfq | 4,744,047 | 24,576,450 | -1.73% |
| 2024-10-14 | 5.18 | 5.25 | 5.11 | 5.21 | 5.11 | qfq | 3,819,800 | 19,818,075 | 1.17% |
| 2024-10-11 | 5.23 | 5.26 | 5.13 | 5.15 | 5.05 | qfq | 6,036,035 | 31,237,023 | -1.34% |
| 2024-10-10 | 5.25 | 5.37 | 5.18 | 5.22 | 5.12 | qfq | 5,805,430 | 30,519,258 | -0.19% |
| 2024-10-09 | 5.66 | 5.66 | 5.18 | 5.23 | 5.13 | qfq | 9,384,328 | 50,386,187 | -7.92% |
| 2024-10-08 | 6.04 | 6.04 | 5.41 | 5.68 | 5.57 | qfq | 14,454,838 | 82,536,282 | 3.46% |
| 2024-09-30 | 5.28 | 5.55 | 5.15 | 5.49 | 5.38 | qfq | 10,975,075 | 58,774,077 | 8.28% |
| 2024-09-27 | 4.98 | 5.15 | 4.96 | 5.07 | 4.97 | qfq | 6,217,325 | 31,291,906 | 3.47% |
| 2024-09-26 | 4.76 | 4.90 | 4.76 | 4.90 | 4.80 | qfq | 3,530,021 | 17,048,324 | 2.73% |
| 2024-09-25 | 4.74 | 4.85 | 4.73 | 4.77 | 4.68 | qfq | 4,774,970 | 22,892,991 | 1.92% |
| 2024-09-24 | 4.57 | 4.73 | 4.56 | 4.68 | 4.59 | qfq | 4,247,326 | 19,786,215 | 3.08% |
| 2024-09-23 | 4.56 | 4.60 | 4.51 | 4.54 | 4.45 | qfq | 1,513,396 | 6,896,976 | -0.44% |
| 2024-09-20 | 4.61 | 4.61 | 4.54 | 4.56 | 4.47 | qfq | 1,660,400 | 7,573,359 | -0.44% |
| 2024-09-19 | 4.47 | 4.62 | 4.40 | 4.58 | 4.49 | qfq | 2,281,200 | 10,391,094 | 2.92% |
| 2024-09-18 | 4.49 | 4.51 | 4.36 | 4.45 | 4.36 | qfq | 1,891,951 | 8,385,860 | -0.89% |
| 2024-09-13 | 4.59 | 4.59 | 4.49 | 4.49 | 4.40 | qfq | 1,461,500 | 6,606,465 | -1.54% |
| 2024-09-12 | 4.52 | 4.62 | 4.52 | 4.56 | 4.47 | qfq | 1,386,681 | 6,348,084 | 0.44% |
| 2024-09-11 | 4.60 | 4.61 | 4.52 | 4.54 | 4.45 | qfq | 1,496,577 | 6,827,337 | -0.87% |
| 2024-09-10 | 4.62 | 4.65 | 4.50 | 4.58 | 4.49 | qfq | 2,373,535 | 10,824,100 | -0.43% |
| 2024-09-09 | 4.60 | 4.66 | 4.56 | 4.60 | 4.51 | qfq | 2,177,095 | 10,038,568 | 0.22% |
| 2024-09-06 | 4.70 | 4.70 | 4.58 | 4.59 | 4.50 | qfq | 2,469,200 | 11,439,633 | -2.34% |
| 2024-09-05 | 4.67 | 4.72 | 4.65 | 4.70 | 4.61 | qfq | 1,647,220 | 7,718,204 | 0.86% |
| 2024-09-04 | 4.76 | 4.77 | 4.66 | 4.66 | 4.57 | qfq | 1,921,079 | 9,053,592 | -2.10% |
| 2024-09-03 | 4.71 | 4.80 | 4.66 | 4.76 | 4.67 | qfq | 1,669,974 | 7,934,615 | 1.06% |
| 2024-09-02 | 4.76 | 4.81 | 4.70 | 4.71 | 4.62 | qfq | 2,908,995 | 13,845,867 | -1.05% |
| 2024-08-30 | 4.69 | 4.80 | 4.68 | 4.76 | 4.67 | qfq | 3,422,800 | 16,263,908 | 1.49% |
| 2024-08-29 | 4.64 | 4.72 | 4.64 | 4.69 | 4.60 | qfq | 2,014,125 | 9,436,961 | 0.64% |
| 2024-08-28 | 4.64 | 4.74 | 4.59 | 4.66 | 4.57 | qfq | 2,044,000 | 9,555,946 | 0.87% |
| 2024-08-27 | 4.69 | 4.71 | 4.61 | 4.62 | 4.53 | qfq | 1,561,600 | 7,247,958 | -1.07% |
| 2024-08-26 | 4.61 | 4.75 | 4.60 | 4.67 | 4.58 | qfq | 3,187,900 | 14,954,943 | 1.08% |
| 2024-08-23 | 4.65 | 4.69 | 4.58 | 4.62 | 4.53 | qfq | 2,224,218 | 10,276,370 | -1.07% |
| 2024-08-22 | 4.70 | 4.76 | 4.66 | 4.67 | 4.58 | qfq | 1,392,418 | 6,535,761 | -0.85% |
| 2024-08-21 | 4.71 | 4.76 | 4.67 | 4.71 | 4.62 | qfq | 1,375,500 | 6,499,210 | 0.00% |
| 2024-08-20 | 4.80 | 4.80 | 4.68 | 4.71 | 4.62 | qfq | 1,911,600 | 9,032,103 | -1.26% |
| 2024-08-19 | 4.80 | 4.84 | 4.74 | 4.77 | 4.68 | qfq | 2,174,100 | 10,439,516 | 0.00% |
| 2024-08-16 | 4.83 | 4.86 | 4.75 | 4.77 | 4.68 | qfq | 1,853,400 | 8,887,115 | -1.24% |
| 2024-08-15 | 4.83 | 4.89 | 4.76 | 4.83 | 4.74 | qfq | 2,043,900 | 9,886,535 | 0.21% |
| 2024-08-14 | 4.85 | 4.87 | 4.80 | 4.82 | 4.73 | qfq | 1,673,700 | 8,090,613 | -0.62% |
| 2024-08-13 | 4.77 | 4.87 | 4.75 | 4.85 | 4.76 | qfq | 1,793,800 | 8,642,219 | 0.83% |
| 2024-08-12 | 4.82 | 4.88 | 4.75 | 4.81 | 4.72 | qfq | 2,713,400 | 13,115,857 | -0.62% |
| 2024-08-09 | 4.96 | 4.96 | 4.83 | 4.84 | 4.75 | qfq | 1,859,700 | 9,103,644 | -1.22% |
| 2024-08-08 | 4.89 | 4.93 | 4.84 | 4.90 | 4.80 | qfq | 1,757,701 | 8,598,168 | 0.00% |
| 2024-08-07 | 4.88 | 4.90 | 4.79 | 4.90 | 4.80 | qfq | 1,953,300 | 9,504,330 | 0.62% |
| 2024-08-06 | 4.81 | 4.88 | 4.81 | 4.87 | 4.78 | qfq | 2,369,701 | 11,483,703 | 1.67% |
| 2024-08-05 | 4.82 | 4.93 | 4.78 | 4.79 | 4.70 | qfq | 2,677,600 | 13,021,040 | -1.84% |
| 2024-08-02 | 4.90 | 4.97 | 4.86 | 4.88 | 4.78 | qfq | 2,011,599 | 9,891,028 | -1.21% |
| 2024-08-01 | 4.94 | 4.97 | 4.90 | 4.94 | 4.84 | qfq | 2,258,590 | 11,150,959 | 0.00% |
| 2024-07-31 | 4.83 | 4.96 | 4.78 | 4.94 | 4.84 | qfq | 2,518,660 | 12,328,494 | 2.92% |
| 2024-07-30 | 4.75 | 4.84 | 4.72 | 4.80 | 4.71 | qfq | 1,635,999 | 7,839,252 | 0.84% |
| 2024-07-29 | 4.77 | 4.80 | 4.72 | 4.76 | 4.67 | qfq | 1,617,699 | 7,711,339 | 0.21% |
| 2024-07-26 | 4.67 | 4.77 | 4.66 | 4.75 | 4.66 | qfq | 2,022,791 | 9,605,378 | 1.28% |
| 2024-07-25 | 4.62 | 4.73 | 4.56 | 4.69 | 4.60 | qfq | 1,971,121 | 9,204,193 | 0.86% |
| 2024-07-24 | 4.68 | 4.71 | 4.61 | 4.65 | 4.56 | qfq | 2,555,286 | 11,875,931 | -1.48% |
| 2024-07-23 | 4.78 | 4.83 | 4.71 | 4.72 | 4.63 | qfq | 2,326,759 | 11,107,455 | -1.26% |
| 2024-07-22 | 4.75 | 4.80 | 4.73 | 4.78 | 4.69 | qfq | 1,718,878 | 8,182,939 | -0.21% |
| 2024-07-19 | 4.80 | 4.84 | 4.72 | 4.79 | 4.70 | qfq | 1,716,916 | 8,205,654 | 0.00% |
| 2024-07-18 | 4.78 | 4.82 | 4.67 | 4.79 | 4.70 | qfq | 2,707,399 | 12,802,749 | -0.21% |
| 2024-07-17 | 4.89 | 4.89 | 4.78 | 4.80 | 4.71 | qfq | 1,982,900 | 9,538,019 | -1.44% |
| 2024-07-16 | 4.93 | 4.93 | 4.82 | 4.87 | 4.78 | qfq | 2,637,500 | 12,822,462 | -1.22% |
| 2024-07-15 | 4.98 | 5.05 | 4.89 | 4.93 | 4.83 | qfq | 3,209,500 | 15,844,819 | -1.60% |
| 2024-07-12 | 5.05 | 5.12 | 4.98 | 5.01 | 4.91 | qfq | 2,826,060 | 14,263,481 | -0.60% |
| 2024-07-11 | 4.95 | 5.06 | 4.88 | 5.04 | 4.94 | qfq | 4,174,062 | 20,833,278 | 4.35% |
| 2024-07-10 | 4.84 | 4.93 | 4.83 | 4.83 | 4.74 | qfq | 3,406,200 | 16,604,647 | -0.62% |
| 2024-07-09 | 4.70 | 4.87 | 4.60 | 4.86 | 4.77 | qfq | 3,428,900 | 16,280,490 | 2.75% |
| 2024-07-08 | 4.93 | 4.93 | 4.71 | 4.73 | 4.64 | qfq | 2,667,460 | 12,717,849 | -3.47% |
| 2024-07-05 | 4.87 | 4.91 | 4.75 | 4.90 | 4.80 | qfq | 2,026,080 | 9,826,817 | 1.45% |
| 2024-07-04 | 5.00 | 5.03 | 4.82 | 4.83 | 4.74 | qfq | 2,259,100 | 11,033,875 | -3.40% |
| 2024-07-03 | 5.00 | 5.07 | 4.96 | 5.00 | 4.90 | qfq | 2,607,219 | 13,076,383 | -0.20% |
| 2024-07-02 | 4.96 | 5.05 | 4.93 | 5.01 | 4.91 | qfq | 2,795,516 | 13,985,667 | 1.01% |
| 2024-07-01 | 4.89 | 4.97 | 4.81 | 4.96 | 4.86 | qfq | 2,702,200 | 13,236,264 | 1.02% |
| 2024-06-28 | 4.86 | 4.96 | 4.83 | 4.91 | 4.81 | qfq | 2,935,261 | 14,435,952 | 0.82% |
| 2024-06-27 | 4.98 | 5.04 | 4.85 | 4.87 | 4.78 | qfq | 2,840,690 | 13,967,713 | -2.21% |
| 2024-06-26 | 4.84 | 5.00 | 4.79 | 4.98 | 4.88 | qfq | 2,783,900 | 13,641,110 | 2.05% |
| 2024-06-25 | 4.80 | 4.93 | 4.75 | 4.88 | 4.78 | qfq | 4,273,590 | 20,780,679 | 2.95% |
| 2024-06-24 | 4.94 | 4.98 | 4.71 | 4.74 | 4.65 | qfq | 5,165,900 | 24,780,892 | -5.01% |
| 2024-06-21 | 5.00 | 5.06 | 4.94 | 4.99 | 4.89 | qfq | 2,945,350 | 14,761,748 | -0.40% |
| 2024-06-20 | 5.11 | 5.16 | 4.96 | 5.01 | 4.91 | qfq | 4,406,400 | 22,114,107 | -2.15% |
| 2024-06-19 | 5.21 | 5.28 | 5.08 | 5.12 | 5.02 | qfq | 3,884,800 | 19,989,693 | -1.54% |
| 2024-06-18 | 5.13 | 5.25 | 5.09 | 5.20 | 5.10 | qfq | 2,895,800 | 15,031,906 | 1.36% |
| 2024-06-17 | 5.16 | 5.19 | 5.09 | 5.13 | 5.03 | qfq | 2,861,900 | 14,715,943 | -0.58% |
| 2024-06-14 | 5.21 | 5.22 | 5.07 | 5.16 | 5.06 | qfq | 3,244,504 | 16,686,182 | -0.19% |
| 2024-06-13 | 5.27 | 5.33 | 5.16 | 5.17 | 5.07 | qfq | 3,098,581 | 16,133,419 | -1.90% |
| 2024-06-12 | 5.25 | 5.32 | 5.18 | 5.27 | 5.17 | qfq | 3,033,503 | 15,980,594 | 0.96% |
| 2024-06-11 | 5.17 | 5.24 | 5.03 | 5.22 | 5.12 | qfq | 3,813,300 | 19,624,537 | 0.97% |
| 2024-06-07 | 4.98 | 5.18 | 4.97 | 5.17 | 5.07 | qfq | 5,364,002 | 27,397,855 | 5.08% |
| 2024-06-06 | 5.18 | 5.24 | 4.83 | 4.92 | 4.82 | qfq | 7,128,304 | 35,416,524 | -5.02% |
| 2024-06-05 | 5.35 | 5.35 | 5.17 | 5.18 | 5.08 | qfq | 3,956,150 | 20,706,319 | -3.36% |
| 2024-06-04 | 5.52 | 5.52 | 5.31 | 5.36 | 5.26 | qfq | 4,968,600 | 26,710,250 | -3.25% |
| 2024-06-03 | 5.81 | 5.81 | 5.49 | 5.54 | 5.43 | qfq | 4,991,700 | 27,836,129 | -3.48% |
| 2024-05-31 | 5.78 | 5.81 | 5.73 | 5.74 | 5.63 | qfq | 2,828,666 | 16,289,124 | -1.20% |
| 2024-05-30 | 5.85 | 5.95 | 5.76 | 5.81 | 5.70 | qfq | 3,233,500 | 18,851,983 | -0.68% |
| 2024-05-29 | 5.82 | 5.89 | 5.73 | 5.85 | 5.74 | qfq | 3,099,717 | 18,073,217 | 1.04% |
| 2024-05-28 | 5.87 | 5.94 | 5.78 | 5.79 | 5.68 | qfq | 4,150,201 | 24,265,046 | -0.69% |
| 2024-05-27 | 5.75 | 5.85 | 5.72 | 5.83 | 5.72 | qfq | 3,869,701 | 22,335,744 | 1.22% |
| 2024-05-24 | 5.79 | 5.87 | 5.69 | 5.76 | 5.65 | qfq | 2,484,600 | 14,409,853 | 0.00% |
| 2024-05-23 | 5.90 | 5.90 | 5.74 | 5.76 | 5.65 | qfq | 3,106,500 | 17,998,121 | -2.37% |
| 2024-05-22 | 5.89 | 5.97 | 5.86 | 5.90 | 5.79 | qfq | 3,670,300 | 21,660,738 | 0.17% |
| 2024-05-21 | 5.90 | 5.99 | 5.85 | 5.89 | 5.78 | qfq | 4,541,700 | 26,778,071 | -0.67% |
| 2024-05-20 | 5.97 | 6.04 | 5.92 | 5.93 | 5.81 | qfq | 4,978,330 | 29,692,209 | -0.84% |
| 2024-05-17 | 5.85 | 5.98 | 5.84 | 5.98 | 5.86 | qfq | 5,260,417 | 31,141,680 | 2.22% |
| 2024-05-16 | 5.83 | 5.93 | 5.81 | 5.85 | 5.74 | qfq | 4,968,100 | 29,150,648 | 0.34% |
| 2024-05-15 | 5.90 | 5.95 | 5.78 | 5.83 | 5.72 | qfq | 7,631,801 | 44,637,233 | -2.02% |
| 2024-05-14 | 6.02 | 6.13 | 5.88 | 5.95 | 5.77 | qfq | 16,482,632 | 98,925,758 | -3.25% |
| 2024-05-13 | 6.06 | 6.61 | 5.91 | 6.15 | 5.96 | qfq | 22,265,313 | 140,875,575 | 2.33% |
| 2024-05-10 | 6.10 | 6.14 | 5.98 | 6.01 | 5.82 | qfq | 3,821,600 | 23,116,021 | -1.15% |
| 2024-05-09 | 6.08 | 6.15 | 6.06 | 6.08 | 5.89 | qfq | 4,097,960 | 25,021,116 | 0.00% |
| 2024-05-08 | 6.13 | 6.16 | 6.03 | 6.08 | 5.89 | qfq | 6,673,599 | 40,604,288 | -0.98% |
| 2024-05-07 | 6.24 | 6.24 | 5.97 | 6.14 | 5.95 | qfq | 9,927,197 | 60,180,067 | -1.60% |
| 2024-05-06 | 5.73 | 6.27 | 5.70 | 6.24 | 6.05 | qfq | 16,223,701 | 98,890,867 | 9.47% |
| 2024-04-30 | 5.62 | 5.93 | 5.59 | 5.70 | 5.52 | qfq | 7,933,202 | 45,449,707 | 2.52% |
| 2024-04-29 | 5.31 | 5.57 | 5.28 | 5.56 | 5.39 | qfq | 4,596,801 | 25,130,095 | 4.71% |
| 2024-04-26 | 5.16 | 5.32 | 5.09 | 5.31 | 5.15 | qfq | 4,372,500 | 22,891,564 | 2.91% |
| 2024-04-25 | 4.98 | 5.26 | 4.98 | 5.16 | 5.00 | qfq | 3,187,339 | 16,526,975 | 2.18% |
| 2024-04-24 | 4.94 | 5.05 | 4.92 | 5.05 | 4.89 | qfq | 2,417,089 | 12,109,084 | 2.64% |
| 2024-04-23 | 4.95 | 4.98 | 4.88 | 4.92 | 4.77 | qfq | 2,309,808 | 11,405,816 | 0.41% |
| 2024-04-22 | 4.97 | 5.03 | 4.77 | 4.90 | 4.75 | qfq | 2,853,806 | 13,985,586 | -1.80% |
| 2024-04-19 | 4.99 | 5.12 | 4.95 | 4.99 | 4.84 | qfq | 2,796,183 | 14,004,718 | -1.19% |
| 2024-04-18 | 5.05 | 5.16 | 4.94 | 5.05 | 4.89 | qfq | 3,138,882 | 15,842,753 | -0.20% |
| 2024-04-17 | 4.75 | 5.07 | 4.74 | 5.06 | 4.90 | qfq | 5,650,353 | 28,065,280 | 8.12% |
| 2024-04-16 | 5.10 | 5.17 | 4.67 | 4.68 | 4.54 | qfq | 7,892,401 | 37,823,471 | -9.65% |
| 2024-04-15 | 5.57 | 5.59 | 5.05 | 5.18 | 5.02 | qfq | 6,139,199 | 32,191,758 | -6.50% |
| 2024-04-12 | 5.59 | 5.64 | 5.52 | 5.54 | 5.37 | qfq | 3,230,503 | 18,008,524 | -0.54% |
| 2024-04-11 | 5.61 | 5.71 | 5.52 | 5.57 | 5.40 | qfq | 3,154,700 | 17,748,068 | -0.54% |
| 2024-04-10 | 5.76 | 5.82 | 5.54 | 5.60 | 5.43 | qfq | 3,510,132 | 19,760,486 | -2.78% |
| 2024-04-09 | 5.64 | 5.78 | 5.59 | 5.76 | 5.58 | qfq | 3,440,201 | 19,659,458 | 2.31% |
| 2024-04-08 | 5.74 | 5.83 | 5.62 | 5.63 | 5.46 | qfq | 5,345,800 | 30,575,990 | -3.26% |
| 2024-04-03 | 5.74 | 5.95 | 5.73 | 5.82 | 5.64 | qfq | 6,369,260 | 36,995,098 | 1.04% |
| 2024-04-02 | 5.62 | 5.78 | 5.59 | 5.76 | 5.58 | qfq | 5,509,033 | 31,496,854 | 2.31% |
| 2024-04-01 | 5.53 | 5.63 | 5.52 | 5.63 | 5.46 | qfq | 3,354,650 | 18,760,474 | 1.81% |
| 2024-03-29 | 5.43 | 5.53 | 5.39 | 5.53 | 5.36 | qfq | 2,650,700 | 14,520,844 | 1.84% |
| 2024-03-28 | 5.28 | 5.50 | 5.28 | 5.43 | 5.26 | qfq | 3,757,200 | 20,383,785 | 2.84% |
| 2024-03-27 | 5.47 | 5.48 | 5.27 | 5.28 | 5.12 | qfq | 2,548,900 | 13,710,157 | -2.94% |
| 2024-03-26 | 5.44 | 5.49 | 5.32 | 5.44 | 5.27 | qfq | 2,577,800 | 13,929,248 | 0.55% |
| 2024-03-25 | 5.55 | 5.57 | 5.36 | 5.41 | 5.24 | qfq | 3,715,500 | 20,288,568 | -1.99% |
| 2024-03-22 | 5.66 | 5.72 | 5.50 | 5.52 | 5.35 | qfq | 3,944,100 | 21,986,090 | -2.99% |
| 2024-03-21 | 5.61 | 5.69 | 5.56 | 5.69 | 5.51 | qfq | 3,451,800 | 19,482,237 | 1.43% |
| 2024-03-20 | 5.54 | 5.63 | 5.53 | 5.61 | 5.44 | qfq | 2,855,403 | 15,969,551 | 1.26% |
| 2024-03-19 | 5.55 | 5.61 | 5.52 | 5.54 | 5.37 | qfq | 3,205,872 | 17,817,897 | -0.36% |
| 2024-03-18 | 5.46 | 5.57 | 5.44 | 5.56 | 5.39 | qfq | 4,198,613 | 23,221,155 | 2.02% |
| 2024-03-15 | 5.35 | 5.47 | 5.28 | 5.45 | 5.28 | qfq | 3,054,717 | 16,457,194 | 2.25% |
| 2024-03-14 | 5.32 | 5.45 | 5.27 | 5.33 | 5.17 | qfq | 2,908,092 | 15,590,827 | -0.56% |
| 2024-03-13 | 5.48 | 5.51 | 5.30 | 5.36 | 5.19 | qfq | 4,932,646 | 26,510,142 | -1.83% |
| 2024-03-12 | 5.25 | 5.47 | 5.22 | 5.46 | 5.29 | qfq | 6,071,984 | 32,626,328 | 4.80% |
| 2024-03-11 | 5.11 | 5.21 | 5.11 | 5.21 | 5.05 | qfq | 2,981,590 | 15,418,066 | 1.56% |
| 2024-03-08 | 5.08 | 5.17 | 5.05 | 5.13 | 4.97 | qfq | 2,034,507 | 10,412,399 | 0.79% |
| 2024-03-07 | 5.09 | 5.21 | 5.07 | 5.09 | 4.93 | qfq | 3,295,200 | 16,941,148 | 0.20% |
| 2024-03-06 | 5.04 | 5.12 | 5.00 | 5.08 | 4.92 | qfq | 3,110,500 | 15,729,208 | 0.59% |
| 2024-03-05 | 5.16 | 5.17 | 5.03 | 5.05 | 4.89 | qfq | 4,109,093 | 20,868,021 | -2.70% |
| 2024-03-04 | 5.27 | 5.29 | 5.08 | 5.19 | 5.03 | qfq | 4,689,293 | 24,123,255 | -1.52% |
| 2024-03-01 | 5.30 | 5.32 | 5.19 | 5.27 | 5.11 | qfq | 3,892,800 | 20,455,799 | -0.19% |
| 2024-02-29 | 5.10 | 5.33 | 5.10 | 5.28 | 5.12 | qfq | 5,410,454 | 28,364,296 | 2.33% |
| 2024-02-28 | 5.64 | 5.76 | 5.10 | 5.16 | 5.00 | qfq | 6,447,656 | 34,991,731 | -8.51% |
| 2024-02-27 | 5.45 | 5.65 | 5.38 | 5.64 | 5.47 | qfq | 3,473,531 | 19,311,738 | 3.11% |
| 2024-02-26 | 5.30 | 5.58 | 5.29 | 5.47 | 5.30 | qfq | 4,475,600 | 24,344,272 | 3.01% |
| 2024-02-23 | 5.15 | 5.31 | 5.13 | 5.31 | 5.15 | qfq | 4,118,140 | 21,519,233 | 3.91% |
| 2024-02-22 | 5.11 | 5.12 | 4.99 | 5.11 | 4.95 | qfq | 3,263,524 | 16,519,463 | 1.39% |
| 2024-02-21 | 4.91 | 5.12 | 4.85 | 5.04 | 4.88 | qfq | 5,237,296 | 26,338,366 | 2.65% |
| 2024-02-20 | 4.92 | 4.96 | 4.81 | 4.91 | 4.76 | qfq | 3,320,572 | 16,266,895 | -0.41% |
| 2024-02-19 | 4.79 | 5.01 | 4.78 | 4.93 | 4.78 | qfq | 6,469,852 | 31,702,726 | 4.23% |
| 2024-02-08 | 4.41 | 4.74 | 4.37 | 4.73 | 4.58 | qfq | 7,926,898 | 36,040,509 | 5.58% |
| 2024-02-07 | 4.87 | 4.87 | 4.34 | 4.48 | 4.34 | qfq | 11,383,761 | 50,927,405 | -6.47% |
| 2024-02-06 | 4.51 | 4.92 | 4.26 | 4.79 | 4.64 | qfq | 11,644,864 | 52,755,110 | 2.13% |
| 2024-02-05 | 5.05 | 5.06 | 4.59 | 4.69 | 4.55 | qfq | 10,061,419 | 47,461,523 | -8.04% |
| 2024-02-02 | 5.45 | 5.54 | 4.95 | 5.10 | 4.94 | qfq | 5,708,754 | 29,870,315 | -6.25% |
| 2024-02-01 | 5.61 | 5.66 | 5.33 | 5.44 | 5.27 | qfq | 5,007,921 | 27,404,503 | -3.03% |
| 2024-01-31 | 5.95 | 5.97 | 5.58 | 5.61 | 5.44 | qfq | 5,308,900 | 30,352,690 | -6.03% |
| 2024-01-30 | 6.23 | 6.23 | 5.96 | 5.97 | 5.79 | qfq | 3,446,500 | 20,884,543 | -3.24% |
| 2024-01-29 | 6.37 | 6.39 | 6.14 | 6.17 | 5.98 | qfq | 2,804,300 | 17,472,012 | -3.14% |
| 2024-01-26 | 6.34 | 6.41 | 6.27 | 6.37 | 6.17 | qfq | 2,391,275 | 15,203,566 | 1.59% |
| 2024-01-25 | 6.00 | 6.27 | 5.98 | 6.27 | 6.08 | qfq | 3,204,100 | 19,691,366 | 4.15% |
| 2024-01-24 | 5.96 | 6.07 | 5.77 | 6.02 | 5.83 | qfq | 3,896,740 | 23,095,886 | 1.35% |
| 2024-01-23 | 6.05 | 6.06 | 5.78 | 5.94 | 5.76 | qfq | 4,769,201 | 28,150,061 | -2.14% |
| 2024-01-22 | 6.46 | 6.46 | 6.00 | 6.07 | 5.88 | qfq | 4,945,500 | 30,823,786 | -5.89% |
| 2024-01-19 | 6.50 | 6.59 | 6.43 | 6.45 | 6.25 | qfq | 2,919,719 | 18,976,699 | -0.46% |
| 2024-01-18 | 6.58 | 6.63 | 6.32 | 6.48 | 6.28 | qfq | 4,976,718 | 32,068,813 | -2.41% |
| 2024-01-17 | 6.79 | 6.82 | 6.64 | 6.64 | 6.44 | qfq | 2,250,350 | 15,174,380 | -2.06% |
| 2024-01-16 | 6.85 | 6.86 | 6.68 | 6.78 | 6.57 | qfq | 2,624,073 | 17,739,011 | -0.59% |
| 2024-01-15 | 6.87 | 6.89 | 6.76 | 6.82 | 6.61 | qfq | 2,080,700 | 14,226,347 | 0.29% |
| 2024-01-12 | 6.88 | 6.97 | 6.80 | 6.80 | 6.59 | qfq | 2,761,842 | 18,997,645 | -0.44% |
| 2024-01-11 | 6.81 | 6.89 | 6.75 | 6.83 | 6.62 | qfq | 2,583,400 | 17,577,652 | 0.15% |
| 2024-01-10 | 6.86 | 6.91 | 6.77 | 6.82 | 6.61 | qfq | 2,222,833 | 15,209,260 | -0.44% |
| 2024-01-09 | 6.83 | 6.93 | 6.80 | 6.85 | 6.64 | qfq | 1,577,561 | 10,823,369 | 0.74% |
| 2024-01-08 | 6.93 | 6.93 | 6.80 | 6.80 | 6.59 | qfq | 2,491,200 | 17,113,685 | -1.45% |
| 2024-01-05 | 7.00 | 7.03 | 6.88 | 6.90 | 6.69 | qfq | 2,241,200 | 15,587,427 | -1.29% |
| 2024-01-04 | 6.97 | 7.03 | 6.93 | 6.99 | 6.77 | qfq | 2,672,001 | 18,678,469 | 0.14% |
| 2024-01-03 | 6.94 | 7.02 | 6.90 | 6.98 | 6.76 | qfq | 2,695,241 | 18,757,691 | 0.58% |
| 2024-01-02 | 6.80 | 6.95 | 6.80 | 6.94 | 6.73 | qfq | 2,732,766 | 18,860,951 | 2.06% |
| 2023-12-29 | 6.78 | 6.82 | 6.73 | 6.80 | 6.59 | qfq | 2,394,489 | 16,244,166 | 0.29% |
| 2023-12-28 | 6.63 | 6.79 | 6.56 | 6.78 | 6.57 | qfq | 3,308,616 | 22,192,024 | 2.42% |
| 2023-12-27 | 6.63 | 6.67 | 6.53 | 6.62 | 6.42 | qfq | 2,810,500 | 18,550,681 | 0.15% |
| 2023-12-26 | 6.65 | 6.72 | 6.59 | 6.61 | 6.41 | qfq | 2,201,700 | 14,604,199 | -0.45% |
| 2023-12-25 | 6.70 | 6.71 | 6.59 | 6.64 | 6.44 | qfq | 3,280,713 | 21,761,973 | -0.60% |
| 2023-12-22 | 6.74 | 6.80 | 6.64 | 6.68 | 6.47 | qfq | 3,949,920 | 26,431,703 | -0.74% |
| 2023-12-21 | 6.78 | 6.82 | 6.65 | 6.73 | 6.52 | qfq | 5,333,200 | 35,983,955 | -0.59% |
| 2023-12-20 | 6.82 | 6.88 | 6.75 | 6.77 | 6.56 | qfq | 2,297,862 | 15,663,137 | -0.59% |
| 2023-12-19 | 6.81 | 6.87 | 6.70 | 6.81 | 6.60 | qfq | 3,288,700 | 22,275,509 | -0.15% |
| 2023-12-18 | 6.91 | 6.96 | 6.79 | 6.82 | 6.61 | qfq | 3,230,800 | 22,143,022 | -1.30% |
| 2023-12-15 | 6.95 | 6.99 | 6.88 | 6.91 | 6.70 | qfq | 2,364,071 | 16,365,823 | -0.72% |
| 2023-12-14 | 6.93 | 6.97 | 6.88 | 6.96 | 6.75 | qfq | 2,555,800 | 17,733,502 | 0.87% |
| 2023-12-13 | 6.92 | 6.96 | 6.85 | 6.90 | 6.69 | qfq | 2,476,472 | 17,138,060 | -0.29% |
| 2023-12-12 | 6.90 | 6.92 | 6.82 | 6.92 | 6.71 | qfq | 3,503,972 | 24,046,974 | 0.44% |
| 2023-12-11 | 6.80 | 6.92 | 6.68 | 6.89 | 6.68 | qfq | 5,660,900 | 38,767,325 | 1.32% |
| 2023-12-08 | 6.96 | 6.99 | 6.78 | 6.80 | 6.59 | qfq | 5,768,868 | 39,637,127 | -2.30% |
| 2023-12-07 | 7.01 | 7.03 | 6.92 | 6.96 | 6.75 | qfq | 4,176,295 | 29,069,750 | -0.57% |
| 2023-12-06 | 6.93 | 7.08 | 6.91 | 7.00 | 6.78 | qfq | 5,180,952 | 36,349,149 | 0.29% |
| 2023-12-05 | 7.08 | 7.12 | 6.98 | 6.98 | 6.76 | qfq | 6,930,252 | 48,914,767 | -1.27% |
| 2023-12-04 | 7.01 | 7.12 | 7.00 | 7.07 | 6.85 | qfq | 8,176,883 | 57,952,378 | 0.28% |
| 2023-12-01 | 7.05 | 7.15 | 7.03 | 7.05 | 6.83 | qfq | 7,722,195 | 54,517,948 | -0.70% |
| 2023-11-30 | 7.10 | 7.18 | 7.01 | 7.10 | 6.88 | qfq | 11,425,507 | 80,781,382 | -1.11% |
| 2023-11-29 | 7.05 | 7.39 | 7.01 | 7.18 | 6.96 | qfq | 17,579,335 | 126,415,571 | 1.41% |
| 2023-11-28 | 7.02 | 7.08 | 6.80 | 7.08 | 6.86 | qfq | 15,791,128 | 109,972,555 | 0.14% |
| 2023-11-27 | 7.29 | 7.39 | 7.01 | 7.07 | 6.85 | qfq | 25,033,202 | 178,288,768 | -3.02% |
| 2023-11-24 | 7.04 | 7.79 | 7.01 | 7.29 | 7.07 | qfq | 29,238,237 | 218,032,875 | 2.97% |
| 2023-11-23 | 6.90 | 7.08 | 6.90 | 7.08 | 6.86 | qfq | 3,758,700 | 26,258,454 | 2.31% |
| 2023-11-22 | 6.92 | 6.96 | 6.89 | 6.92 | 6.71 | qfq | 1,700,100 | 11,793,625 | 0.00% |
| 2023-11-21 | 6.95 | 6.97 | 6.91 | 6.92 | 6.71 | qfq | 2,194,573 | 15,241,722 | -0.57% |
| 2023-11-20 | 6.97 | 6.98 | 6.90 | 6.96 | 6.75 | qfq | 1,620,300 | 11,251,316 | 0.29% |
| 2023-11-17 | 6.88 | 6.96 | 6.85 | 6.94 | 6.73 | qfq | 1,340,300 | 9,279,598 | 0.73% |
| 2023-11-16 | 6.90 | 6.95 | 6.85 | 6.89 | 6.68 | qfq | 2,781,100 | 19,207,508 | 0.44% |
| 2023-11-15 | 6.97 | 6.97 | 6.86 | 6.86 | 6.65 | qfq | 2,047,000 | 14,175,889 | -0.87% |
| 2023-11-14 | 6.98 | 7.01 | 6.88 | 6.92 | 6.71 | qfq | 3,403,294 | 23,651,264 | -0.86% |
| 2023-11-13 | 6.96 | 7.00 | 6.93 | 6.98 | 6.76 | qfq | 2,234,100 | 15,569,312 | 0.00% |
| 2023-11-10 | 6.93 | 6.99 | 6.92 | 6.98 | 6.76 | qfq | 1,644,128 | 11,454,194 | 0.14% |
| 2023-11-09 | 6.96 | 7.02 | 6.94 | 6.97 | 6.75 | qfq | 2,043,025 | 14,262,552 | 0.43% |
| 2023-11-08 | 7.03 | 7.03 | 6.91 | 6.94 | 6.73 | qfq | 2,568,400 | 17,860,572 | -0.86% |
| 2023-11-07 | 6.97 | 7.03 | 6.91 | 7.00 | 6.78 | qfq | 2,456,358 | 17,138,792 | 0.00% |
| 2023-11-06 | 7.02 | 7.06 | 6.97 | 7.00 | 6.78 | qfq | 2,545,300 | 17,804,530 | 0.43% |
| 2023-11-03 | 7.04 | 7.07 | 6.96 | 6.97 | 6.75 | qfq | 2,368,830 | 16,591,496 | -0.71% |
| 2023-11-02 | 7.01 | 7.10 | 6.95 | 7.02 | 6.80 | qfq | 2,331,200 | 16,387,764 | -0.43% |
| 2023-11-01 | 7.04 | 7.08 | 6.97 | 7.05 | 6.83 | qfq | 2,695,100 | 18,965,473 | 0.86% |
| 2023-10-31 | 6.96 | 7.07 | 6.96 | 6.99 | 6.77 | qfq | 2,855,079 | 20,004,577 | 0.00% |
| 2023-10-30 | 6.83 | 7.02 | 6.83 | 6.99 | 6.77 | qfq | 4,147,230 | 28,897,099 | 1.75% |
| 2023-10-27 | 6.75 | 6.90 | 6.70 | 6.87 | 6.66 | qfq | 2,898,507 | 19,801,549 | 2.08% |
| 2023-10-26 | 6.70 | 6.75 | 6.62 | 6.73 | 6.52 | qfq | 1,995,860 | 13,337,029 | -0.15% |
| 2023-10-25 | 6.64 | 6.80 | 6.60 | 6.74 | 6.53 | qfq | 2,664,565 | 17,909,145 | 2.43% |
| 2023-10-24 | 6.33 | 6.59 | 6.33 | 6.58 | 6.38 | qfq | 2,650,112 | 17,187,282 | 3.95% |
| 2023-10-23 | 6.46 | 6.49 | 6.31 | 6.33 | 6.13 | qfq | 3,178,607 | 20,322,971 | -2.91% |
| 2023-10-20 | 6.59 | 6.65 | 6.50 | 6.52 | 6.32 | qfq | 2,167,900 | 14,237,954 | -1.06% |
| 2023-10-19 | 6.59 | 6.68 | 6.51 | 6.59 | 6.39 | qfq | 2,652,089 | 17,500,499 | -0.15% |
| 2023-10-18 | 6.66 | 6.73 | 6.60 | 6.60 | 6.40 | qfq | 1,631,800 | 10,826,206 | -1.49% |
| 2023-10-17 | 6.76 | 6.76 | 6.68 | 6.70 | 6.49 | qfq | 1,365,100 | 9,154,201 | -0.59% |
| 2023-10-16 | 6.78 | 6.80 | 6.69 | 6.74 | 6.53 | qfq | 2,557,330 | 17,237,367 | 0.15% |
| 2023-10-13 | 6.81 | 6.85 | 6.72 | 6.73 | 6.52 | qfq | 2,323,490 | 15,681,856 | -1.46% |
| 2023-10-12 | 6.69 | 6.84 | 6.66 | 6.83 | 6.62 | qfq | 2,716,330 | 18,371,155 | 2.25% |
| 2023-10-11 | 6.65 | 6.71 | 6.62 | 6.68 | 6.47 | qfq | 2,176,930 | 14,510,254 | 0.75% |
| 2023-10-10 | 6.63 | 6.66 | 6.61 | 6.63 | 6.43 | qfq | 1,699,100 | 11,278,906 | 0.00% |
| 2023-10-09 | 6.65 | 6.69 | 6.58 | 6.63 | 6.43 | qfq | 3,795,930 | 25,107,025 | -0.15% |
| 2023-09-28 | 6.70 | 6.75 | 6.63 | 6.64 | 6.44 | qfq | 4,674,800 | 31,226,106 | -0.90% |
| 2023-09-27 | 6.74 | 6.74 | 6.62 | 6.70 | 6.49 | qfq | 2,490,900 | 16,669,180 | -0.30% |
| 2023-09-26 | 6.87 | 6.92 | 6.72 | 6.72 | 6.51 | qfq | 2,982,640 | 20,208,762 | -2.47% |
| 2023-09-25 | 6.92 | 6.94 | 6.85 | 6.89 | 6.68 | qfq | 1,961,100 | 13,523,080 | -0.29% |
| 2023-09-22 | 6.93 | 6.96 | 6.88 | 6.91 | 6.70 | qfq | 2,960,500 | 20,485,218 | -0.29% |
| 2023-09-21 | 6.94 | 6.98 | 6.89 | 6.93 | 6.72 | qfq | 1,825,200 | 12,649,634 | -0.14% |
| 2023-09-20 | 6.92 | 7.03 | 6.92 | 6.94 | 6.73 | qfq | 2,079,600 | 14,507,485 | -0.29% |
| 2023-09-19 | 6.96 | 7.00 | 6.93 | 6.96 | 6.75 | qfq | 1,528,100 | 10,636,865 | 0.00% |
| 2023-09-18 | 6.95 | 7.01 | 6.90 | 6.96 | 6.75 | qfq | 2,362,192 | 16,485,304 | 0.00% |
| 2023-09-15 | 6.95 | 6.99 | 6.90 | 6.96 | 6.75 | qfq | 1,706,500 | 11,876,994 | -0.29% |
| 2023-09-14 | 6.97 | 7.01 | 6.93 | 6.98 | 6.76 | qfq | 1,636,200 | 11,401,304 | 0.14% |
| 2023-09-13 | 6.99 | 7.03 | 6.92 | 6.97 | 6.75 | qfq | 1,768,604 | 12,327,546 | -0.14% |
| 2023-09-12 | 7.00 | 7.01 | 6.93 | 6.98 | 6.76 | qfq | 1,428,200 | 9,956,487 | 0.14% |
| 2023-09-11 | 6.92 | 6.99 | 6.89 | 6.97 | 6.75 | qfq | 2,350,523 | 16,355,954 | 1.01% |
| 2023-09-08 | 6.86 | 6.94 | 6.86 | 6.90 | 6.69 | qfq | 1,297,963 | 8,962,333 | 0.15% |
| 2023-09-07 | 6.97 | 6.98 | 6.89 | 6.89 | 6.68 | qfq | 1,668,863 | 11,576,294 | -1.01% |
| 2023-09-06 | 6.91 | 6.97 | 6.83 | 6.96 | 6.75 | qfq | 2,251,300 | 15,631,655 | 0.87% |
| 2023-09-05 | 6.87 | 6.92 | 6.84 | 6.90 | 6.69 | qfq | 1,951,700 | 13,447,886 | 0.15% |
| 2023-09-04 | 6.82 | 6.90 | 6.80 | 6.89 | 6.68 | qfq | 1,988,300 | 13,629,530 | 1.32% |
| 2023-09-01 | 6.81 | 6.86 | 6.77 | 6.80 | 6.59 | qfq | 1,194,700 | 8,130,990 | -0.29% |
| 2023-08-31 | 6.82 | 6.89 | 6.77 | 6.82 | 6.61 | qfq | 2,135,633 | 14,566,778 | 0.44% |
| 2023-08-30 | 6.75 | 6.89 | 6.75 | 6.79 | 6.58 | qfq | 2,753,283 | 18,792,175 | 0.44% |
| 2023-08-29 | 6.76 | 6.80 | 6.65 | 6.76 | 6.55 | qfq | 2,104,600 | 14,196,414 | 0.30% |
| 2023-08-28 | 6.88 | 6.88 | 6.69 | 6.74 | 6.53 | qfq | 4,084,900 | 27,743,102 | 2.59% |
| 2023-08-25 | 6.58 | 6.76 | 6.54 | 6.57 | 6.37 | qfq | 1,916,902 | 12,715,942 | -0.61% |
| 2023-08-24 | 6.59 | 6.66 | 6.53 | 6.61 | 6.41 | qfq | 1,632,507 | 10,761,796 | 0.00% |
| 2023-08-23 | 6.71 | 6.71 | 6.58 | 6.61 | 6.41 | qfq | 2,100,100 | 13,901,802 | -1.20% |
| 2023-08-22 | 6.78 | 6.84 | 6.60 | 6.69 | 6.48 | qfq | 2,227,300 | 14,875,964 | -1.04% |
| 2023-08-21 | 6.80 | 6.90 | 6.75 | 6.76 | 6.55 | qfq | 1,704,200 | 11,601,485 | -0.44% |
| 2023-08-18 | 6.86 | 6.92 | 6.79 | 6.79 | 6.58 | qfq | 1,741,300 | 11,957,979 | -0.88% |
| 2023-08-17 | 6.86 | 6.88 | 6.79 | 6.85 | 6.64 | qfq | 1,987,000 | 13,560,532 | -0.44% |
| 2023-08-16 | 6.84 | 6.92 | 6.82 | 6.88 | 6.67 | qfq | 1,427,700 | 9,831,294 | 0.00% |
| 2023-08-15 | 6.90 | 6.93 | 6.85 | 6.88 | 6.67 | qfq | 1,035,801 | 7,134,474 | -0.72% |
| 2023-08-14 | 6.85 | 6.94 | 6.79 | 6.93 | 6.72 | qfq | 2,236,000 | 15,370,539 | 1.17% |
| 2023-08-11 | 6.98 | 6.98 | 6.84 | 6.85 | 6.64 | qfq | 2,181,600 | 15,044,290 | -1.58% |
| 2023-08-10 | 6.95 | 7.01 | 6.92 | 6.96 | 6.75 | qfq | 919,500 | 6,398,842 | 0.00% |
| 2023-08-09 | 6.95 | 6.98 | 6.92 | 6.96 | 6.75 | qfq | 1,073,300 | 7,457,844 | -0.29% |
| 2023-08-08 | 6.88 | 7.05 | 6.83 | 6.98 | 6.76 | qfq | 2,176,100 | 15,068,698 | 1.31% |
| 2023-08-07 | 7.02 | 7.02 | 6.87 | 6.89 | 6.68 | qfq | 3,722,000 | 25,696,604 | -1.57% |
| 2023-08-04 | 7.03 | 7.09 | 6.97 | 7.00 | 6.78 | qfq | 3,506,100 | 24,608,037 | -0.43% |
| 2023-08-03 | 7.00 | 7.04 | 6.93 | 7.03 | 6.81 | qfq | 4,946,821 | 34,636,042 | 0.43% |
| 2023-08-02 | 7.34 | 7.34 | 6.93 | 7.00 | 6.78 | qfq | 8,886,230 | 62,505,257 | -4.50% |
| 2023-08-01 | 7.29 | 7.39 | 7.27 | 7.33 | 7.10 | qfq | 2,592,300 | 19,012,679 | 0.41% |
| 2023-07-31 | 7.31 | 7.34 | 7.26 | 7.30 | 7.07 | qfq | 1,692,026 | 12,357,773 | -0.14% |
| 2023-07-28 | 7.20 | 7.33 | 7.16 | 7.31 | 7.08 | qfq | 2,820,800 | 20,484,404 | 1.53% |
| 2023-07-27 | 7.24 | 7.29 | 7.18 | 7.20 | 6.98 | qfq | 1,460,900 | 10,581,560 | -0.55% |
| 2023-07-26 | 7.16 | 7.25 | 7.16 | 7.24 | 7.02 | qfq | 1,815,163 | 13,081,422 | 0.84% |
| 2023-07-25 | 7.16 | 7.23 | 7.14 | 7.18 | 6.96 | qfq | 1,916,200 | 13,750,980 | 0.98% |
| 2023-07-24 | 7.14 | 7.19 | 7.10 | 7.11 | 6.89 | qfq | 2,599,200 | 18,545,418 | -0.42% |
| 2023-07-21 | 7.19 | 7.19 | 7.10 | 7.14 | 6.92 | qfq | 1,614,500 | 11,547,211 | -0.42% |
| 2023-07-20 | 7.23 | 7.23 | 7.14 | 7.17 | 6.95 | qfq | 2,014,900 | 14,470,215 | -0.42% |
| 2023-07-19 | 7.21 | 7.27 | 7.15 | 7.20 | 6.98 | qfq | 2,964,800 | 21,395,912 | -0.14% |
| 2023-07-18 | 7.21 | 7.23 | 7.16 | 7.21 | 6.99 | qfq | 2,468,396 | 17,796,349 | 0.00% |