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
广百股份002187.SZ
最近收盘价4.932026-07-17
最近交易日2026-07-17
成交量（股）18,181,332
成交额（元）91,627,916
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.03 | — | — | — | 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 | 5.04 | 5.23 | 4.90 | 4.93 | 4.93 | qfq | 18,181,332 | 91,627,916 | -2.18% |
| 2026-07-16 | 4.91 | 5.08 | 4.90 | 5.04 | 5.04 | qfq | 15,911,900 | 79,870,837 | 2.02% |
| 2026-07-15 | 4.78 | 5.03 | 4.74 | 4.94 | 4.94 | qfq | 18,146,000 | 89,652,626 | 2.28% |
| 2026-07-14 | 4.89 | 4.99 | 4.73 | 4.83 | 4.83 | qfq | 22,269,502 | 106,925,504 | 2.77% |
| 2026-07-13 | 4.77 | 4.82 | 4.64 | 4.70 | 4.70 | qfq | 8,169,000 | 38,375,616 | -2.08% |
| 2026-07-10 | 4.63 | 4.88 | 4.57 | 4.80 | 4.80 | qfq | 14,860,800 | 71,175,331 | 3.00% |
| 2026-07-09 | 4.76 | 4.77 | 4.59 | 4.66 | 4.66 | qfq | 9,518,000 | 44,333,238 | -1.27% |
| 2026-07-08 | 4.70 | 4.77 | 4.66 | 4.72 | 4.72 | qfq | 6,604,400 | 31,106,317 | 0.43% |
| 2026-07-07 | 4.89 | 4.89 | 4.69 | 4.70 | 4.70 | qfq | 8,535,500 | 40,557,545 | -3.69% |
| 2026-07-06 | 4.90 | 4.94 | 4.85 | 4.88 | 4.88 | qfq | 9,541,900 | 46,696,502 | -0.20% |
| 2026-07-03 | 4.83 | 4.93 | 4.81 | 4.89 | 4.89 | qfq | 9,865,700 | 48,110,060 | 1.45% |
| 2026-07-02 | 4.79 | 4.93 | 4.76 | 4.82 | 4.82 | qfq | 13,550,138 | 65,547,968 | 0.00% |
| 2026-07-01 | 4.67 | 4.88 | 4.66 | 4.82 | 4.82 | qfq | 13,857,100 | 66,357,800 | 2.99% |
| 2026-06-30 | 4.68 | 4.75 | 4.60 | 4.68 | 4.68 | qfq | 8,881,400 | 41,484,049 | -0.43% |
| 2026-06-29 | 4.70 | 4.75 | 4.53 | 4.70 | 4.70 | qfq | 11,662,600 | 54,459,651 | 0.21% |
| 2026-06-26 | 4.82 | 4.84 | 4.69 | 4.69 | 4.69 | qfq | 9,438,700 | 44,797,417 | -3.10% |
| 2026-06-25 | 4.88 | 4.91 | 4.77 | 4.84 | 4.84 | qfq | 8,854,401 | 42,773,443 | -1.43% |
| 2026-06-24 | 5.12 | 5.12 | 4.90 | 4.91 | 4.91 | qfq | 11,573,300 | 57,538,118 | -4.10% |
| 2026-06-23 | 5.05 | 5.24 | 5.02 | 5.12 | 5.12 | qfq | 15,880,000 | 81,661,404 | 1.59% |
| 2026-06-22 | 4.96 | 5.05 | 4.84 | 5.04 | 5.04 | qfq | 11,395,100 | 56,166,407 | 0.60% |
| 2026-06-18 | 4.98 | 5.06 | 4.90 | 5.01 | 5.01 | qfq | 9,750,600 | 48,544,577 | -0.60% |
| 2026-06-17 | 5.22 | 5.24 | 4.99 | 5.04 | 5.04 | qfq | 12,243,000 | 61,838,144 | -3.45% |
| 2026-06-16 | 5.27 | 5.28 | 5.17 | 5.22 | 5.22 | qfq | 7,727,960 | 40,228,324 | -0.95% |
| 2026-06-15 | 5.28 | 5.40 | 5.22 | 5.27 | 5.27 | qfq | 11,162,600 | 59,245,173 | 0.00% |
| 2026-06-12 | 5.17 | 5.32 | 5.10 | 5.27 | 5.27 | qfq | 12,576,400 | 65,630,031 | 2.33% |
| 2026-06-11 | 5.19 | 5.30 | 5.07 | 5.15 | 5.15 | qfq | 12,174,601 | 62,670,708 | -1.34% |
| 2026-06-10 | 5.27 | 5.32 | 5.15 | 5.22 | 5.22 | qfq | 11,600,100 | 60,565,841 | -1.69% |
| 2026-06-09 | 5.43 | 5.45 | 5.26 | 5.31 | 5.31 | qfq | 16,752,798 | 89,230,491 | -1.85% |
| 2026-06-08 | 5.48 | 5.68 | 5.33 | 5.41 | 5.41 | qfq | 22,205,851 | 122,958,941 | -2.52% |
| 2026-06-05 | 5.42 | 5.72 | 5.42 | 5.55 | 5.55 | qfq | 21,037,915 | 117,517,257 | 2.21% |
| 2026-06-04 | 5.63 | 5.72 | 5.38 | 5.43 | 5.43 | qfq | 18,285,800 | 100,373,808 | -3.89% |
| 2026-06-03 | 5.73 | 5.78 | 5.57 | 5.65 | 5.65 | qfq | 17,777,000 | 100,212,102 | -1.91% |
| 2026-06-02 | 5.80 | 5.84 | 5.62 | 5.76 | 5.76 | qfq | 21,888,355 | 125,693,141 | -1.03% |
| 2026-06-01 | 5.70 | 5.86 | 5.57 | 5.82 | 5.82 | qfq | 23,794,000 | 137,404,529 | 0.34% |
| 2026-05-29 | 5.54 | 5.99 | 5.51 | 5.80 | 5.80 | qfq | 35,406,001 | 205,556,894 | 4.32% |
| 2026-05-28 | 5.60 | 5.65 | 5.46 | 5.56 | 5.56 | qfq | 15,082,600 | 83,725,495 | -1.24% |
| 2026-05-27 | 5.60 | 5.72 | 5.47 | 5.63 | 5.63 | qfq | 19,041,600 | 106,591,516 | -0.35% |
| 2026-05-26 | 5.61 | 5.73 | 5.54 | 5.65 | 5.65 | qfq | 10,982,500 | 61,890,469 | 0.53% |
| 2026-05-25 | 5.64 | 5.68 | 5.58 | 5.62 | 5.62 | qfq | 8,159,380 | 45,867,572 | -0.35% |
| 2026-05-22 | 5.59 | 5.68 | 5.54 | 5.64 | 5.64 | qfq | 8,439,900 | 47,319,408 | 1.81% |
| 2026-05-21 | 5.74 | 5.78 | 5.54 | 5.54 | 5.54 | qfq | 9,168,500 | 52,009,328 | -3.65% |
| 2026-05-20 | 5.87 | 5.87 | 5.70 | 5.75 | 5.75 | qfq | 8,003,340 | 45,893,641 | -1.88% |
| 2026-05-19 | 5.83 | 5.90 | 5.76 | 5.86 | 5.86 | qfq | 8,141,100 | 47,535,727 | 0.51% |
| 2026-05-18 | 5.78 | 5.84 | 5.73 | 5.83 | 5.83 | qfq | 7,157,900 | 41,435,189 | 1.04% |
| 2026-05-15 | 5.95 | 5.95 | 5.75 | 5.77 | 5.77 | qfq | 14,111,221 | 82,408,713 | -2.86% |
| 2026-05-14 | 6.09 | 6.10 | 5.91 | 5.94 | 5.94 | qfq | 11,860,500 | 70,918,167 | -1.98% |
| 2026-05-13 | 6.04 | 6.09 | 5.98 | 6.06 | 6.06 | qfq | 8,335,600 | 50,315,100 | 0.50% |
| 2026-05-12 | 6.13 | 6.16 | 6.02 | 6.03 | 6.03 | qfq | 8,755,300 | 53,150,796 | -1.79% |
| 2026-05-11 | 6.24 | 6.24 | 6.09 | 6.14 | 6.14 | qfq | 9,683,800 | 59,435,692 | -1.60% |
| 2026-05-08 | 6.10 | 6.24 | 6.10 | 6.24 | 6.24 | qfq | 11,448,000 | 70,731,185 | 1.96% |
| 2026-05-07 | 6.19 | 6.21 | 6.09 | 6.12 | 6.12 | qfq | 8,921,606 | 54,696,776 | -0.81% |
| 2026-05-06 | 6.21 | 6.22 | 6.15 | 6.17 | 6.17 | qfq | 9,201,300 | 56,866,507 | -0.32% |
| 2026-04-30 | 6.17 | 6.23 | 6.13 | 6.19 | 6.19 | qfq | 7,956,200 | 49,221,046 | 0.32% |
| 2026-04-29 | 6.06 | 6.19 | 6.04 | 6.17 | 6.17 | qfq | 9,943,800 | 61,169,674 | 1.15% |
| 2026-04-28 | 6.10 | 6.16 | 6.03 | 6.10 | 6.10 | qfq | 11,893,800 | 72,524,640 | 0.16% |
| 2026-04-27 | 5.96 | 6.12 | 5.85 | 6.09 | 6.09 | qfq | 14,521,200 | 87,244,415 | 2.18% |
| 2026-04-24 | 6.00 | 6.02 | 5.89 | 5.96 | 5.96 | qfq | 7,694,800 | 45,732,858 | -1.16% |
| 2026-04-23 | 6.05 | 6.14 | 6.00 | 6.03 | 6.03 | qfq | 9,786,200 | 59,158,510 | -1.15% |
| 2026-04-22 | 6.14 | 6.15 | 6.06 | 6.10 | 6.10 | qfq | 8,252,700 | 50,224,327 | -1.45% |
| 2026-04-21 | 6.24 | 6.31 | 6.10 | 6.19 | 6.19 | qfq | 12,157,500 | 75,214,680 | -1.28% |
| 2026-04-20 | 6.22 | 6.28 | 6.14 | 6.27 | 6.27 | qfq | 8,402,348 | 52,235,455 | 0.48% |
| 2026-04-17 | 6.28 | 6.34 | 6.17 | 6.24 | 6.24 | qfq | 10,584,000 | 65,917,942 | -1.11% |
| 2026-04-16 | 6.25 | 6.34 | 6.21 | 6.31 | 6.31 | qfq | 7,899,600 | 49,608,930 | 0.80% |
| 2026-04-15 | 6.34 | 6.34 | 6.24 | 6.26 | 6.26 | qfq | 5,959,000 | 37,329,371 | -0.79% |
| 2026-04-14 | 6.34 | 6.35 | 6.21 | 6.31 | 6.31 | qfq | 9,237,600 | 57,876,328 | 0.00% |
| 2026-04-13 | 6.33 | 6.33 | 6.25 | 6.31 | 6.31 | qfq | 5,188,662 | 32,639,364 | 0.00% |
| 2026-04-10 | 6.29 | 6.40 | 6.28 | 6.31 | 6.31 | qfq | 7,379,962 | 46,863,114 | 0.64% |
| 2026-04-09 | 6.40 | 6.44 | 6.25 | 6.27 | 6.27 | qfq | 8,473,700 | 53,500,184 | -2.94% |
| 2026-04-08 | 6.39 | 6.47 | 6.34 | 6.46 | 6.46 | qfq | 10,586,900 | 67,813,684 | 2.38% |
| 2026-04-07 | 6.16 | 6.32 | 6.12 | 6.31 | 6.31 | qfq | 9,256,401 | 57,811,840 | 3.10% |
| 2026-04-03 | 6.34 | 6.40 | 6.11 | 6.12 | 6.12 | qfq | 8,333,300 | 51,699,515 | -3.92% |
| 2026-04-02 | 6.47 | 6.47 | 6.31 | 6.37 | 6.37 | qfq | 9,224,900 | 58,805,490 | -1.70% |
| 2026-04-01 | 6.59 | 6.65 | 6.40 | 6.48 | 6.48 | qfq | 14,951,199 | 96,976,054 | 0.00% |
| 2026-03-31 | 6.61 | 6.68 | 6.46 | 6.48 | 6.48 | qfq | 11,646,900 | 76,076,044 | -0.92% |
| 2026-03-30 | 6.38 | 6.55 | 6.33 | 6.54 | 6.54 | qfq | 9,631,300 | 62,163,998 | 1.40% |
| 2026-03-27 | 6.31 | 6.49 | 6.31 | 6.45 | 6.45 | qfq | 8,514,400 | 54,876,083 | 0.78% |
| 2026-03-26 | 6.43 | 6.49 | 6.34 | 6.40 | 6.40 | qfq | 7,946,599 | 50,925,720 | -0.47% |
| 2026-03-25 | 6.28 | 6.45 | 6.26 | 6.43 | 6.43 | qfq | 11,392,929 | 72,515,409 | 2.55% |
| 2026-03-24 | 6.15 | 6.27 | 6.08 | 6.27 | 6.27 | qfq | 11,438,000 | 70,668,223 | 2.96% |
| 2026-03-23 | 6.28 | 6.31 | 5.97 | 6.09 | 6.09 | qfq | 14,728,899 | 90,604,559 | -4.25% |
| 2026-03-20 | 6.57 | 6.60 | 6.36 | 6.36 | 6.36 | qfq | 11,939,151 | 76,935,551 | -3.78% |
| 2026-03-19 | 6.62 | 6.74 | 6.51 | 6.61 | 6.61 | qfq | 10,676,488 | 70,642,293 | -1.64% |
| 2026-03-18 | 6.58 | 6.73 | 6.49 | 6.72 | 6.72 | qfq | 18,857,962 | 124,850,049 | 2.13% |
| 2026-03-17 | 6.70 | 6.74 | 6.56 | 6.58 | 6.58 | qfq | 11,247,000 | 74,985,833 | -1.79% |
| 2026-03-16 | 6.67 | 6.73 | 6.63 | 6.70 | 6.70 | qfq | 9,020,601 | 60,258,985 | 0.45% |
| 2026-03-13 | 6.77 | 6.78 | 6.62 | 6.67 | 6.67 | qfq | 12,083,400 | 81,043,369 | -1.62% |
| 2026-03-12 | 6.80 | 6.88 | 6.73 | 6.78 | 6.78 | qfq | 9,109,900 | 61,817,603 | -1.02% |
| 2026-03-11 | 6.91 | 6.93 | 6.78 | 6.85 | 6.85 | qfq | 10,608,300 | 72,476,095 | -0.87% |
| 2026-03-10 | 6.96 | 6.97 | 6.85 | 6.91 | 6.91 | qfq | 9,107,100 | 62,864,522 | 0.14% |
| 2026-03-09 | 6.82 | 6.93 | 6.79 | 6.90 | 6.90 | qfq | 10,684,600 | 73,270,721 | -0.58% |
| 2026-03-06 | 6.74 | 6.96 | 6.74 | 6.94 | 6.94 | qfq | 12,108,300 | 83,363,605 | 2.21% |
| 2026-03-05 | 6.77 | 6.86 | 6.72 | 6.79 | 6.79 | qfq | 13,483,600 | 91,742,473 | 1.34% |
| 2026-03-04 | 6.62 | 6.73 | 6.60 | 6.70 | 6.70 | qfq | 11,292,900 | 75,377,670 | 0.00% |
| 2026-03-03 | 6.94 | 6.95 | 6.70 | 6.70 | 6.70 | qfq | 20,436,700 | 139,327,314 | -2.90% |
| 2026-03-02 | 7.03 | 7.04 | 6.82 | 6.90 | 6.90 | qfq | 16,997,223 | 117,570,056 | -3.90% |
| 2026-02-27 | 7.05 | 7.19 | 7.04 | 7.18 | 7.18 | qfq | 12,990,095 | 92,516,428 | 1.27% |
| 2026-02-26 | 7.28 | 7.29 | 7.07 | 7.09 | 7.09 | qfq | 18,463,000 | 131,507,848 | -2.34% |
| 2026-02-25 | 7.19 | 7.28 | 7.15 | 7.26 | 7.26 | qfq | 13,896,975 | 100,534,541 | 1.11% |
| 2026-02-24 | 7.20 | 7.28 | 7.16 | 7.18 | 7.18 | qfq | 13,823,440 | 99,378,586 | 0.00% |
| 2026-02-13 | 7.40 | 7.46 | 7.16 | 7.18 | 7.18 | qfq | 14,128,000 | 102,991,904 | -1.51% |
| 2026-02-12 | 7.50 | 7.53 | 7.29 | 7.29 | 7.29 | qfq | 22,921,307 | 168,546,256 | -3.19% |
| 2026-02-11 | 7.63 | 7.67 | 7.53 | 7.53 | 7.53 | qfq | 13,817,907 | 104,977,327 | -0.92% |
| 2026-02-10 | 7.77 | 7.79 | 7.60 | 7.60 | 7.60 | qfq | 22,652,707 | 173,257,020 | -3.18% |
| 2026-02-09 | 7.88 | 7.88 | 7.71 | 7.85 | 7.85 | qfq | 22,014,100 | 171,605,963 | 0.13% |
| 2026-02-06 | 8.01 | 8.05 | 7.69 | 7.84 | 7.84 | qfq | 32,084,700 | 251,888,116 | -4.04% |
| 2026-02-05 | 7.78 | 8.25 | 7.71 | 8.17 | 8.17 | qfq | 44,988,707 | 360,049,692 | 4.21% |
| 2026-02-04 | 7.72 | 7.90 | 7.67 | 7.84 | 7.84 | qfq | 22,923,950 | 179,066,808 | 0.90% |
| 2026-02-03 | 7.60 | 7.77 | 7.55 | 7.77 | 7.77 | qfq | 23,344,406 | 179,052,306 | 3.05% |
| 2026-02-02 | 7.60 | 7.80 | 7.53 | 7.54 | 7.54 | qfq | 26,807,800 | 205,266,747 | -3.95% |
| 2026-01-30 | 7.92 | 8.20 | 7.82 | 7.85 | 7.85 | qfq | 31,847,100 | 253,018,007 | -1.75% |
| 2026-01-29 | 8.14 | 8.26 | 7.80 | 7.99 | 7.99 | qfq | 39,057,104 | 313,447,379 | -2.56% |
| 2026-01-28 | 8.00 | 8.28 | 8.00 | 8.20 | 8.20 | qfq | 33,513,203 | 273,746,777 | 1.74% |
| 2026-01-27 | 8.22 | 8.30 | 7.88 | 8.06 | 8.06 | qfq | 49,611,500 | 399,409,191 | -4.73% |
| 2026-01-26 | 8.76 | 8.90 | 8.27 | 8.46 | 8.46 | qfq | 62,437,747 | 537,190,731 | -2.31% |
| 2026-01-23 | 8.72 | 8.73 | 8.58 | 8.66 | 8.66 | qfq | 42,737,801 | 369,582,601 | 0.23% |
| 2026-01-22 | 8.95 | 8.95 | 8.58 | 8.64 | 8.64 | qfq | 49,300,392 | 428,370,638 | -1.71% |
| 2026-01-21 | 9.00 | 9.20 | 8.73 | 8.79 | 8.79 | qfq | 73,881,500 | 654,468,567 | -3.83% |
| 2026-01-20 | 8.94 | 9.59 | 8.76 | 9.14 | 9.14 | qfq | 127,507,939 | 1,169,087,975 | 0.88% |
| 2026-01-19 | 8.27 | 9.06 | 8.26 | 9.06 | 9.06 | qfq | 67,966,179 | 597,002,240 | 9.95% |
| 2026-01-16 | 8.17 | 8.75 | 8.16 | 8.24 | 8.24 | qfq | 54,915,706 | 458,006,200 | 1.60% |
| 2026-01-15 | 8.66 | 8.67 | 8.03 | 8.11 | 8.11 | qfq | 60,077,406 | 494,836,378 | -5.81% |
| 2026-01-14 | 8.70 | 9.12 | 8.50 | 8.61 | 8.61 | qfq | 88,201,900 | 772,391,454 | -4.12% |
| 2026-01-13 | 8.92 | 9.31 | 8.60 | 8.98 | 8.98 | qfq | 112,089,642 | 1,002,238,118 | 0.79% |
| 2026-01-12 | 8.83 | 9.21 | 8.69 | 8.91 | 8.91 | qfq | 129,118,722 | 1,156,187,802 | 2.53% |
| 2026-01-09 | 8.48 | 8.69 | 8.20 | 8.69 | 8.69 | qfq | 77,221,396 | 666,060,269 | 10.00% |
| 2026-01-08 | 7.79 | 8.10 | 7.61 | 7.90 | 7.90 | qfq | 78,901,500 | 617,092,555 | 0.51% |
| 2026-01-07 | 7.55 | 8.16 | 7.47 | 7.86 | 7.86 | qfq | 77,948,338 | 608,483,219 | 2.08% |
| 2026-01-06 | 7.38 | 7.80 | 7.32 | 7.70 | 7.70 | qfq | 69,252,687 | 523,381,035 | 4.05% |
| 2026-01-05 | 7.48 | 7.56 | 7.29 | 7.40 | 7.40 | qfq | 58,404,699 | 432,833,892 | -2.25% |
| 2025-12-31 | 8.30 | 8.38 | 7.57 | 7.57 | 7.57 | qfq | 99,502,758 | 782,846,309 | -6.43% |
| 2025-12-30 | 9.87 | 9.87 | 8.09 | 8.09 | 8.09 | qfq | 142,368,058 | 1,260,934,959 | -9.81% |
| 2025-12-29 | 8.60 | 8.97 | 8.40 | 8.97 | 8.97 | qfq | 50,857,508 | 450,199,585 | 10.06% |
| 2025-12-26 | 8.02 | 8.55 | 7.88 | 8.15 | 8.15 | qfq | 93,914,801 | 762,043,099 | -1.33% |
| 2025-12-25 | 8.15 | 8.81 | 8.01 | 8.26 | 8.26 | qfq | 99,802,700 | 830,459,432 | 2.74% |
| 2025-12-24 | 8.42 | 8.44 | 7.97 | 8.04 | 8.04 | qfq | 78,092,501 | 633,436,393 | -3.60% |
| 2025-12-23 | 8.30 | 8.76 | 8.02 | 8.34 | 8.34 | qfq | 110,246,020 | 917,496,324 | -1.07% |
| 2025-12-22 | 8.22 | 8.84 | 8.08 | 8.43 | 8.43 | qfq | 124,511,377 | 1,045,921,328 | 2.31% |
| 2025-12-19 | 7.92 | 8.49 | 7.71 | 8.24 | 8.24 | qfq | 112,680,099 | 922,144,023 | 4.17% |
| 2025-12-18 | 7.79 | 8.10 | 7.62 | 7.91 | 7.91 | qfq | 101,025,542 | 802,016,144 | -0.63% |
| 2025-12-17 | 8.18 | 8.84 | 7.90 | 7.96 | 7.96 | qfq | 152,015,343 | 1,251,771,911 | -3.63% |
| 2025-12-16 | 7.66 | 8.26 | 7.64 | 8.26 | 8.26 | qfq | 82,113,597 | 671,151,843 | 9.99% |
| 2025-12-15 | 6.89 | 7.51 | 6.89 | 7.51 | 7.51 | qfq | 56,875,039 | 413,753,920 | 9.96% |
| 2025-12-12 | 7.13 | 7.14 | 6.73 | 6.83 | 6.83 | qfq | 46,705,802 | 321,604,071 | -5.40% |
| 2025-12-11 | 7.80 | 7.85 | 7.14 | 7.22 | 7.22 | qfq | 68,256,374 | 505,444,520 | -8.95% |
| 2025-12-10 | 8.12 | 8.56 | 7.85 | 7.93 | 7.93 | qfq | 86,681,409 | 706,648,489 | -2.34% |
| 2025-12-09 | 7.56 | 8.35 | 7.46 | 8.12 | 8.12 | qfq | 96,030,928 | 763,568,368 | 5.73% |
| 2025-12-08 | 7.60 | 7.81 | 7.51 | 7.68 | 7.68 | qfq | 51,752,208 | 394,727,085 | 0.92% |
| 2025-12-05 | 7.80 | 7.82 | 7.54 | 7.61 | 7.61 | qfq | 67,396,138 | 514,606,957 | -0.78% |
| 2025-12-04 | 7.38 | 8.14 | 7.25 | 7.67 | 7.67 | qfq | 102,805,771 | 805,740,381 | 3.65% |
| 2025-12-03 | 7.63 | 7.66 | 7.33 | 7.40 | 7.40 | qfq | 55,532,023 | 413,122,737 | -3.77% |
| 2025-12-02 | 7.55 | 7.89 | 7.46 | 7.69 | 7.69 | qfq | 73,823,888 | 569,395,597 | -0.39% |
| 2025-12-01 | 7.71 | 7.89 | 7.39 | 7.72 | 7.72 | qfq | 89,973,408 | 690,598,343 | 1.45% |
| 2025-11-28 | 7.50 | 8.02 | 7.11 | 7.61 | 7.61 | qfq | 104,033,599 | 770,912,106 | -3.67% |
| 2025-11-27 | 7.90 | 7.90 | 7.78 | 7.90 | 7.90 | qfq | 25,253,200 | 199,444,567 | 10.03% |
| 2025-11-26 | 6.55 | 7.18 | 6.54 | 7.18 | 7.18 | qfq | 42,394,138 | 298,938,040 | 9.95% |
| 2025-11-25 | 6.45 | 6.57 | 6.37 | 6.53 | 6.53 | qfq | 10,594,110 | 68,801,739 | 1.87% |
| 2025-11-24 | 6.47 | 6.54 | 6.34 | 6.41 | 6.41 | qfq | 12,039,710 | 77,382,502 | 0.00% |
| 2025-11-21 | 6.70 | 6.79 | 6.41 | 6.41 | 6.41 | qfq | 18,912,609 | 123,697,674 | -5.04% |
| 2025-11-20 | 6.93 | 6.98 | 6.68 | 6.75 | 6.75 | qfq | 14,857,931 | 100,611,522 | -2.88% |
| 2025-11-19 | 6.92 | 7.06 | 6.87 | 6.95 | 6.95 | qfq | 16,229,800 | 112,700,415 | 0.00% |
| 2025-11-18 | 7.05 | 7.09 | 6.86 | 6.95 | 6.95 | qfq | 20,481,869 | 141,820,819 | -1.70% |
| 2025-11-17 | 7.02 | 7.18 | 7.00 | 7.07 | 7.07 | qfq | 22,755,248 | 161,025,365 | -0.28% |
| 2025-11-14 | 6.92 | 7.22 | 6.92 | 7.09 | 7.09 | qfq | 32,858,159 | 233,139,444 | 1.72% |
| 2025-11-13 | 6.93 | 7.02 | 6.82 | 6.97 | 6.97 | qfq | 27,164,791 | 188,036,754 | 0.29% |
| 2025-11-12 | 6.89 | 7.10 | 6.88 | 6.95 | 6.95 | qfq | 38,930,142 | 272,450,463 | 0.00% |
| 2025-11-11 | 6.66 | 7.28 | 6.65 | 6.95 | 6.95 | qfq | 51,385,006 | 355,483,834 | 4.20% |
| 2025-11-10 | 6.45 | 6.70 | 6.35 | 6.67 | 6.67 | qfq | 23,803,012 | 157,252,277 | 3.89% |
| 2025-11-07 | 6.45 | 6.52 | 6.41 | 6.42 | 6.42 | qfq | 10,780,700 | 69,569,121 | 0.16% |
| 2025-11-06 | 6.59 | 6.63 | 6.41 | 6.41 | 6.41 | qfq | 15,794,800 | 102,045,379 | -3.17% |
| 2025-11-05 | 6.44 | 6.75 | 6.41 | 6.62 | 6.62 | qfq | 23,262,116 | 154,204,738 | 1.85% |
| 2025-11-04 | 6.34 | 6.61 | 6.31 | 6.50 | 6.50 | qfq | 18,008,200 | 116,540,980 | 2.04% |
| 2025-11-03 | 6.49 | 6.51 | 6.31 | 6.37 | 6.37 | qfq | 14,514,800 | 92,311,725 | -1.09% |
| 2025-10-31 | 6.33 | 6.45 | 6.31 | 6.44 | 6.44 | qfq | 15,446,400 | 98,590,144 | 2.88% |
| 2025-10-30 | 6.42 | 6.42 | 6.24 | 6.26 | 6.26 | qfq | 13,049,700 | 82,161,159 | -1.88% |
| 2025-10-29 | 6.55 | 6.58 | 6.35 | 6.38 | 6.38 | qfq | 19,583,500 | 125,333,430 | -3.92% |
| 2025-10-28 | 6.46 | 6.69 | 6.43 | 6.64 | 6.64 | qfq | 18,954,500 | 124,765,937 | 2.79% |
| 2025-10-27 | 6.60 | 6.61 | 6.43 | 6.46 | 6.46 | qfq | 14,951,500 | 96,977,756 | -2.27% |
| 2025-10-24 | 6.77 | 6.79 | 6.61 | 6.61 | 6.61 | qfq | 17,594,900 | 117,805,367 | -1.49% |
| 2025-10-23 | 6.65 | 6.85 | 6.61 | 6.71 | 6.71 | qfq | 23,103,500 | 155,710,246 | 0.75% |
| 2025-10-22 | 6.48 | 6.74 | 6.47 | 6.66 | 6.66 | qfq | 18,384,100 | 121,667,120 | 1.99% |
| 2025-10-21 | 6.36 | 6.59 | 6.36 | 6.53 | 6.53 | qfq | 16,323,500 | 105,905,656 | 2.35% |
| 2025-10-20 | 6.35 | 6.38 | 6.26 | 6.38 | 6.38 | qfq | 6,691,300 | 42,425,668 | 1.27% |
| 2025-10-17 | 6.36 | 6.41 | 6.28 | 6.30 | 6.30 | qfq | 7,701,880 | 48,935,279 | -0.94% |
| 2025-10-16 | 6.41 | 6.49 | 6.35 | 6.36 | 6.36 | qfq | 7,951,000 | 50,995,257 | -0.93% |
| 2025-10-15 | 6.38 | 6.45 | 6.36 | 6.42 | 6.42 | qfq | 9,090,200 | 58,285,733 | 1.10% |
| 2025-10-14 | 6.34 | 6.39 | 6.31 | 6.35 | 6.35 | qfq | 7,277,500 | 46,258,185 | 0.00% |
| 2025-10-13 | 6.25 | 6.39 | 6.13 | 6.35 | 6.35 | qfq | 8,992,200 | 56,506,987 | 0.16% |
| 2025-10-10 | 6.27 | 6.42 | 6.26 | 6.34 | 6.34 | qfq | 7,617,300 | 48,420,403 | 0.79% |
| 2025-10-09 | 6.38 | 6.38 | 6.27 | 6.29 | 6.29 | qfq | 9,069,401 | 57,069,382 | -1.41% |
| 2025-09-30 | 6.37 | 6.41 | 6.34 | 6.38 | 6.38 | qfq | 5,034,608 | 32,104,855 | 0.00% |
| 2025-09-29 | 6.44 | 6.45 | 6.33 | 6.38 | 6.38 | qfq | 8,445,800 | 53,767,637 | -1.24% |
| 2025-09-26 | 6.37 | 6.46 | 6.28 | 6.46 | 6.46 | qfq | 9,648,000 | 61,558,209 | 1.25% |
| 2025-09-25 | 6.47 | 6.49 | 6.38 | 6.38 | 6.38 | qfq | 8,207,610 | 52,595,168 | -1.24% |
| 2025-09-24 | 6.44 | 6.49 | 6.38 | 6.46 | 6.46 | qfq | 6,968,100 | 44,975,385 | 0.00% |
| 2025-09-23 | 6.60 | 6.62 | 6.36 | 6.46 | 6.46 | qfq | 11,102,747 | 71,438,745 | -1.97% |
| 2025-09-22 | 6.71 | 6.71 | 6.55 | 6.59 | 6.59 | qfq | 9,428,000 | 62,314,822 | -1.79% |
| 2025-09-19 | 6.74 | 6.77 | 6.60 | 6.71 | 6.71 | qfq | 13,348,303 | 89,084,890 | -0.45% |
| 2025-09-18 | 6.83 | 6.86 | 6.68 | 6.74 | 6.74 | qfq | 18,320,623 | 124,233,441 | -1.32% |
| 2025-09-17 | 7.07 | 7.07 | 6.82 | 6.83 | 6.83 | qfq | 23,204,200 | 159,510,527 | -2.98% |
| 2025-09-16 | 6.89 | 7.11 | 6.89 | 7.04 | 7.04 | qfq | 26,544,240 | 186,032,873 | 2.62% |
| 2025-09-15 | 6.80 | 6.90 | 6.75 | 6.86 | 6.86 | qfq | 15,211,300 | 103,873,443 | 0.44% |
| 2025-09-12 | 6.88 | 6.98 | 6.82 | 6.83 | 6.83 | qfq | 16,741,600 | 115,344,404 | -1.16% |
| 2025-09-11 | 6.91 | 6.95 | 6.81 | 6.91 | 6.91 | qfq | 17,461,840 | 119,815,969 | -0.58% |
| 2025-09-10 | 6.86 | 6.98 | 6.82 | 6.95 | 6.95 | qfq | 24,704,208 | 171,129,189 | 1.31% |
| 2025-09-09 | 6.81 | 6.90 | 6.75 | 6.86 | 6.86 | qfq | 20,046,100 | 136,917,205 | 0.29% |
| 2025-09-08 | 6.84 | 6.96 | 6.79 | 6.84 | 6.84 | qfq | 20,671,700 | 141,989,631 | -0.87% |
| 2025-09-05 | 6.89 | 6.92 | 6.62 | 6.90 | 6.90 | qfq | 30,564,500 | 208,045,105 | 0.44% |
| 2025-09-04 | 6.57 | 6.92 | 6.54 | 6.87 | 6.87 | qfq | 39,455,400 | 268,573,963 | 4.73% |
| 2025-09-03 | 6.77 | 6.84 | 6.54 | 6.56 | 6.56 | qfq | 16,913,500 | 113,403,058 | -3.53% |
| 2025-09-02 | 6.75 | 6.88 | 6.67 | 6.80 | 6.80 | qfq | 19,726,120 | 133,843,334 | 0.89% |
| 2025-09-01 | 6.63 | 6.83 | 6.62 | 6.74 | 6.74 | qfq | 21,507,491 | 145,219,548 | 1.20% |
| 2025-08-29 | 6.73 | 6.89 | 6.66 | 6.66 | 6.66 | qfq | 21,378,200 | 144,016,083 | -1.77% |
| 2025-08-28 | 6.79 | 6.95 | 6.69 | 6.78 | 6.78 | qfq | 29,367,702 | 200,196,100 | -0.73% |
| 2025-08-27 | 6.84 | 7.11 | 6.78 | 6.83 | 6.83 | qfq | 38,741,400 | 266,903,491 | -0.73% |
| 2025-08-26 | 6.85 | 7.00 | 6.80 | 6.88 | 6.88 | qfq | 26,159,839 | 180,350,628 | -0.29% |
| 2025-08-25 | 6.76 | 7.05 | 6.67 | 6.90 | 6.90 | qfq | 36,382,700 | 249,365,065 | 2.53% |
| 2025-08-22 | 6.76 | 6.76 | 6.63 | 6.73 | 6.73 | qfq | 16,648,700 | 111,307,622 | -0.44% |
| 2025-08-21 | 6.77 | 6.85 | 6.70 | 6.76 | 6.76 | qfq | 26,267,511 | 178,069,495 | 0.45% |
| 2025-08-20 | 6.65 | 6.75 | 6.59 | 6.73 | 6.73 | qfq | 25,132,578 | 168,279,474 | 1.05% |
| 2025-08-19 | 6.44 | 6.73 | 6.43 | 6.66 | 6.66 | qfq | 30,661,141 | 202,222,990 | 3.42% |
| 2025-08-18 | 6.41 | 6.46 | 6.40 | 6.44 | 6.44 | qfq | 10,616,400 | 68,362,246 | 0.16% |
| 2025-08-15 | 6.41 | 6.45 | 6.38 | 6.43 | 6.43 | qfq | 9,367,500 | 60,114,552 | 0.00% |
| 2025-08-14 | 6.58 | 6.63 | 6.43 | 6.43 | 6.43 | qfq | 15,101,100 | 98,135,090 | -2.28% |
| 2025-08-13 | 6.69 | 6.76 | 6.54 | 6.58 | 6.58 | qfq | 25,080,540 | 166,035,722 | 1.39% |
| 2025-08-12 | 6.43 | 6.53 | 6.43 | 6.49 | 6.49 | qfq | 11,036,540 | 71,686,980 | 0.93% |
| 2025-08-11 | 6.38 | 6.45 | 6.37 | 6.43 | 6.43 | qfq | 8,510,900 | 54,653,828 | 0.47% |
| 2025-08-08 | 6.40 | 6.43 | 6.38 | 6.40 | 6.40 | qfq | 5,880,600 | 37,635,273 | -0.16% |
| 2025-08-07 | 6.42 | 6.45 | 6.39 | 6.41 | 6.41 | qfq | 6,898,800 | 44,260,054 | 0.00% |
| 2025-08-06 | 6.42 | 6.45 | 6.38 | 6.41 | 6.41 | qfq | 6,603,700 | 42,257,084 | -0.62% |
| 2025-08-05 | 6.41 | 6.47 | 6.39 | 6.45 | 6.45 | qfq | 6,199,700 | 39,877,826 | 0.78% |
| 2025-08-04 | 6.38 | 6.42 | 6.35 | 6.40 | 6.40 | qfq | 5,859,600 | 37,407,366 | -0.62% |
| 2025-08-01 | 6.43 | 6.50 | 6.39 | 6.44 | 6.44 | qfq | 7,386,900 | 47,456,636 | -0.16% |
| 2025-07-31 | 6.60 | 6.60 | 6.44 | 6.45 | 6.45 | qfq | 18,091,000 | 117,535,912 | -2.71% |
| 2025-07-30 | 6.46 | 6.68 | 6.44 | 6.63 | 6.63 | qfq | 23,398,200 | 154,065,139 | 2.16% |
| 2025-07-29 | 6.54 | 6.56 | 6.43 | 6.49 | 6.49 | qfq | 10,889,000 | 70,442,035 | -0.76% |
| 2025-07-28 | 6.53 | 6.61 | 6.52 | 6.54 | 6.54 | qfq | 6,757,500 | 44,263,087 | -0.15% |
| 2025-07-25 | 6.63 | 6.65 | 6.55 | 6.55 | 6.55 | qfq | 10,958,700 | 72,079,094 | -1.36% |
| 2025-07-24 | 6.48 | 6.66 | 6.48 | 6.64 | 6.64 | qfq | 17,607,000 | 116,530,163 | 2.00% |
| 2025-07-23 | 6.51 | 6.59 | 6.49 | 6.51 | 6.51 | qfq | 9,337,100 | 61,158,889 | -0.15% |
| 2025-07-22 | 6.56 | 6.57 | 6.45 | 6.52 | 6.52 | qfq | 7,548,200 | 49,021,074 | -0.46% |
| 2025-07-21 | 6.42 | 6.57 | 6.42 | 6.55 | 6.55 | qfq | 10,547,633 | 68,699,649 | 1.55% |
| 2025-07-18 | 6.49 | 6.50 | 6.43 | 6.45 | 6.45 | qfq | 7,493,300 | 48,414,578 | -0.62% |
| 2025-07-17 | 6.46 | 6.68 | 6.46 | 6.49 | 6.49 | qfq | 16,072,042 | 105,261,559 | 0.62% |
| 2025-07-16 | 6.36 | 6.48 | 6.35 | 6.45 | 6.45 | qfq | 10,206,943 | 65,668,372 | 1.42% |
| 2025-07-15 | 6.54 | 6.56 | 6.33 | 6.36 | 6.36 | qfq | 17,769,600 | 113,814,292 | -4.07% |
| 2025-07-14 | 6.62 | 6.65 | 6.57 | 6.63 | 6.63 | qfq | 7,914,700 | 52,324,558 | 0.15% |
| 2025-07-11 | 6.59 | 6.63 | 6.51 | 6.62 | 6.62 | qfq | 10,462,900 | 68,871,032 | 0.15% |
| 2025-07-10 | 6.54 | 6.64 | 6.51 | 6.61 | 6.61 | qfq | 9,473,000 | 62,377,480 | 0.92% |
| 2025-07-09 | 6.54 | 6.59 | 6.51 | 6.55 | 6.55 | qfq | 9,473,000 | 62,181,101 | 0.15% |
| 2025-07-08 | 6.47 | 6.54 | 6.46 | 6.54 | 6.54 | qfq | 6,994,812 | 45,568,336 | 1.08% |
| 2025-07-07 | 6.42 | 6.48 | 6.40 | 6.47 | 6.47 | qfq | 4,726,139 | 30,553,578 | 0.15% |
| 2025-07-04 | 6.53 | 6.54 | 6.43 | 6.46 | 6.46 | qfq | 7,233,060 | 46,819,854 | -0.77% |
| 2025-07-03 | 6.54 | 6.56 | 6.50 | 6.51 | 6.51 | qfq | 5,559,400 | 36,235,109 | -0.46% |
| 2025-07-02 | 6.52 | 6.59 | 6.51 | 6.54 | 6.54 | qfq | 5,964,000 | 39,029,022 | -0.15% |
| 2025-07-01 | 6.56 | 6.62 | 6.49 | 6.55 | 6.55 | qfq | 7,382,600 | 48,253,960 | -0.61% |
| 2025-06-30 | 6.56 | 6.67 | 6.52 | 6.59 | 6.59 | qfq | 7,422,900 | 48,946,151 | 0.46% |
| 2025-06-27 | 6.62 | 6.62 | 6.53 | 6.56 | 6.56 | qfq | 9,787,600 | 64,358,679 | -1.35% |
| 2025-06-26 | 6.48 | 6.69 | 6.46 | 6.65 | 6.65 | qfq | 16,339,267 | 107,497,501 | 1.53% |
| 2025-06-25 | 6.64 | 6.70 | 6.50 | 6.55 | 6.55 | qfq | 14,997,320 | 98,946,635 | 1.08% |
| 2025-06-24 | 6.37 | 6.48 | 6.35 | 6.48 | 6.48 | qfq | 10,033,132 | 64,549,798 | 1.89% |
| 2025-06-23 | 6.30 | 6.37 | 6.21 | 6.36 | 6.36 | qfq | 7,243,360 | 45,648,881 | 1.11% |
| 2025-06-20 | 6.28 | 6.40 | 6.26 | 6.29 | 6.29 | qfq | 10,105,800 | 63,964,953 | 0.32% |
| 2025-06-19 | 6.48 | 6.48 | 6.25 | 6.27 | 6.27 | qfq | 11,944,494 | 75,707,013 | -3.24% |
| 2025-06-18 | 6.64 | 6.65 | 6.47 | 6.48 | 6.48 | qfq | 10,140,694 | 66,129,170 | -2.56% |
| 2025-06-17 | 6.68 | 6.72 | 6.64 | 6.65 | 6.65 | qfq | 6,783,700 | 45,200,719 | -0.15% |
| 2025-06-16 | 6.67 | 6.70 | 6.61 | 6.66 | 6.66 | qfq | 10,805,695 | 71,938,904 | -1.33% |
| 2025-06-13 | 6.73 | 6.91 | 6.62 | 6.75 | 6.75 | qfq | 18,861,272 | 127,265,262 | -0.15% |
| 2025-06-12 | 6.70 | 6.82 | 6.66 | 6.76 | 6.76 | qfq | 11,804,600 | 79,454,291 | 0.30% |
| 2025-06-11 | 6.70 | 6.78 | 6.68 | 6.74 | 6.70 | qfq | 8,407,100 | 56,707,049 | 0.30% |
| 2025-06-10 | 6.77 | 6.78 | 6.61 | 6.72 | 6.68 | qfq | 10,868,601 | 72,909,706 | -0.59% |
| 2025-06-09 | 6.72 | 6.77 | 6.70 | 6.76 | 6.72 | qfq | 8,002,001 | 53,892,793 | 0.75% |
| 2025-06-06 | 6.76 | 6.77 | 6.70 | 6.71 | 6.67 | qfq | 8,084,300 | 54,359,828 | -0.89% |
| 2025-06-05 | 6.84 | 6.84 | 6.73 | 6.77 | 6.73 | qfq | 10,722,700 | 72,539,720 | -1.02% |
| 2025-06-04 | 6.75 | 6.85 | 6.72 | 6.84 | 6.80 | qfq | 10,113,172 | 68,816,263 | 0.88% |
| 2025-06-03 | 6.79 | 6.83 | 6.73 | 6.78 | 6.74 | qfq | 7,160,572 | 48,560,023 | 0.15% |
| 2025-05-30 | 6.89 | 6.90 | 6.76 | 6.77 | 6.73 | qfq | 11,315,700 | 77,122,202 | -1.74% |
| 2025-05-29 | 6.91 | 6.96 | 6.79 | 6.89 | 6.85 | qfq | 17,134,700 | 117,897,224 | -0.86% |
| 2025-05-28 | 6.91 | 7.08 | 6.86 | 6.95 | 6.91 | qfq | 19,259,400 | 134,493,618 | 1.02% |
| 2025-05-27 | 6.84 | 6.90 | 6.80 | 6.88 | 6.84 | qfq | 9,367,800 | 64,233,330 | 0.73% |
| 2025-05-26 | 6.78 | 6.83 | 6.71 | 6.83 | 6.79 | qfq | 9,994,200 | 67,735,377 | 0.29% |
| 2025-05-23 | 6.84 | 6.95 | 6.80 | 6.81 | 6.77 | qfq | 12,495,100 | 85,548,294 | -1.02% |
| 2025-05-22 | 6.98 | 7.05 | 6.88 | 6.88 | 6.84 | qfq | 13,677,900 | 94,894,560 | -1.85% |
| 2025-05-21 | 7.09 | 7.11 | 6.99 | 7.01 | 6.97 | qfq | 14,420,500 | 101,397,277 | -1.27% |
| 2025-05-20 | 7.09 | 7.13 | 7.03 | 7.10 | 7.06 | qfq | 18,422,500 | 130,574,433 | 0.00% |
| 2025-05-19 | 7.11 | 7.19 | 7.01 | 7.10 | 7.06 | qfq | 25,280,494 | 179,196,154 | 2.16% |
| 2025-05-16 | 6.90 | 7.03 | 6.85 | 6.95 | 6.91 | qfq | 14,813,000 | 102,439,084 | 0.29% |
| 2025-05-15 | 7.01 | 7.06 | 6.92 | 6.93 | 6.89 | qfq | 18,636,900 | 129,799,031 | -1.84% |
| 2025-05-14 | 7.00 | 7.08 | 6.87 | 7.06 | 7.02 | qfq | 24,012,201 | 167,702,141 | 0.57% |
| 2025-05-13 | 7.10 | 7.15 | 7.00 | 7.02 | 6.98 | qfq | 19,676,500 | 138,769,788 | -1.13% |
| 2025-05-12 | 7.10 | 7.13 | 6.99 | 7.10 | 7.06 | qfq | 23,462,060 | 165,393,784 | -0.42% |
| 2025-05-09 | 7.42 | 7.42 | 7.10 | 7.13 | 7.09 | qfq | 44,086,495 | 317,204,494 | -5.81% |
| 2025-05-08 | 6.96 | 7.70 | 6.91 | 7.57 | 7.53 | qfq | 78,181,618 | 577,358,779 | 7.68% |
| 2025-05-07 | 7.06 | 7.15 | 6.92 | 7.03 | 6.99 | qfq | 26,697,500 | 187,606,457 | 0.57% |
| 2025-05-06 | 6.89 | 7.03 | 6.87 | 6.99 | 6.95 | qfq | 24,377,900 | 169,842,257 | 1.75% |
| 2025-04-30 | 6.84 | 7.12 | 6.84 | 6.87 | 6.83 | qfq | 26,614,700 | 184,999,641 | 0.15% |
| 2025-04-29 | 6.92 | 6.95 | 6.80 | 6.86 | 6.82 | qfq | 24,965,300 | 171,527,179 | -0.87% |
| 2025-04-28 | 7.26 | 7.38 | 6.91 | 6.92 | 6.88 | qfq | 33,704,580 | 239,292,874 | -2.12% |
| 2025-04-25 | 7.10 | 7.20 | 7.02 | 7.07 | 7.03 | qfq | 23,633,900 | 167,989,003 | -0.84% |
| 2025-04-24 | 7.40 | 7.50 | 7.08 | 7.13 | 7.09 | qfq | 42,910,000 | 310,802,115 | -4.42% |
| 2025-04-23 | 7.71 | 7.76 | 7.38 | 7.46 | 7.42 | qfq | 53,727,600 | 403,896,844 | -4.11% |
| 2025-04-22 | 7.68 | 8.05 | 7.64 | 7.78 | 7.73 | qfq | 57,526,880 | 449,398,858 | -0.13% |
| 2025-04-21 | 7.54 | 8.12 | 7.53 | 7.79 | 7.74 | qfq | 59,037,078 | 458,954,465 | 3.18% |
| 2025-04-18 | 7.71 | 7.85 | 7.40 | 7.55 | 7.51 | qfq | 51,448,100 | 389,960,020 | -1.82% |
| 2025-04-17 | 7.87 | 7.93 | 7.65 | 7.69 | 7.64 | qfq | 65,159,100 | 508,249,109 | -0.90% |
| 2025-04-16 | 7.96 | 8.05 | 7.46 | 7.76 | 7.71 | qfq | 73,752,900 | 570,962,929 | -1.77% |
| 2025-04-15 | 8.40 | 8.60 | 7.80 | 7.90 | 7.85 | qfq | 96,455,782 | 788,150,709 | -4.47% |
| 2025-04-14 | 7.95 | 8.67 | 7.95 | 8.27 | 8.22 | qfq | 117,482,217 | 984,081,064 | 4.95% |
| 2025-04-11 | 7.88 | 8.39 | 7.57 | 7.88 | 7.83 | qfq | 125,473,918 | 994,394,387 | 1.94% |
| 2025-04-10 | 7.02 | 7.73 | 6.96 | 7.73 | 7.68 | qfq | 95,591,042 | 713,720,888 | 9.96% |
| 2025-04-09 | 6.71 | 7.35 | 6.36 | 7.03 | 6.99 | qfq | 70,244,937 | 476,735,065 | 4.30% |
| 2025-04-08 | 5.92 | 6.74 | 5.92 | 6.74 | 6.70 | qfq | 57,453,517 | 378,765,822 | 9.95% |
| 2025-04-07 | 6.51 | 6.73 | 6.13 | 6.13 | 6.09 | qfq | 24,538,200 | 156,653,433 | -9.99% |
| 2025-04-03 | 6.60 | 6.98 | 6.56 | 6.81 | 6.77 | qfq | 24,201,156 | 165,312,508 | 2.25% |
| 2025-04-02 | 6.69 | 6.75 | 6.65 | 6.66 | 6.62 | qfq | 9,126,300 | 60,986,163 | -0.89% |
| 2025-04-01 | 6.80 | 6.81 | 6.70 | 6.72 | 6.68 | qfq | 13,866,000 | 93,540,767 | -2.33% |
| 2025-03-31 | 6.67 | 7.01 | 6.50 | 6.88 | 6.84 | qfq | 24,002,300 | 160,876,834 | 0.73% |
| 2025-03-28 | 7.04 | 7.10 | 6.82 | 6.83 | 6.79 | qfq | 20,582,900 | 142,131,266 | -4.21% |
| 2025-03-27 | 7.00 | 7.30 | 6.98 | 7.13 | 7.09 | qfq | 28,655,098 | 204,641,069 | 3.18% |
| 2025-03-26 | 6.77 | 6.92 | 6.76 | 6.91 | 6.87 | qfq | 12,949,762 | 89,028,333 | 1.62% |
| 2025-03-25 | 7.08 | 7.08 | 6.78 | 6.80 | 6.76 | qfq | 18,854,361 | 129,704,585 | -3.55% |
| 2025-03-24 | 7.05 | 7.15 | 6.85 | 7.05 | 7.01 | qfq | 21,682,945 | 152,147,971 | 0.14% |
| 2025-03-21 | 7.19 | 7.20 | 6.99 | 7.04 | 7.00 | qfq | 21,276,320 | 150,941,823 | -2.90% |
| 2025-03-20 | 7.32 | 7.34 | 7.22 | 7.25 | 7.21 | qfq | 18,930,573 | 137,696,333 | -0.96% |
| 2025-03-19 | 7.45 | 7.46 | 7.29 | 7.32 | 7.28 | qfq | 25,637,201 | 188,502,401 | -2.40% |
| 2025-03-18 | 7.66 | 7.68 | 7.44 | 7.50 | 7.46 | qfq | 30,679,600 | 231,172,566 | -1.45% |
| 2025-03-17 | 7.92 | 7.99 | 7.60 | 7.61 | 7.56 | qfq | 48,562,700 | 375,861,800 | -1.68% |
| 2025-03-14 | 7.44 | 7.85 | 7.40 | 7.74 | 7.69 | qfq | 62,054,800 | 475,839,193 | 5.16% |
| 2025-03-13 | 7.50 | 7.65 | 7.30 | 7.36 | 7.32 | qfq | 33,618,200 | 250,581,819 | -2.77% |
| 2025-03-12 | 7.47 | 7.70 | 7.42 | 7.57 | 7.53 | qfq | 42,513,451 | 320,754,349 | 1.20% |
| 2025-03-11 | 7.31 | 7.55 | 7.23 | 7.48 | 7.44 | qfq | 37,726,851 | 278,215,267 | 0.13% |
| 2025-03-10 | 7.28 | 7.64 | 7.20 | 7.47 | 7.43 | qfq | 44,729,399 | 332,406,175 | 2.05% |
| 2025-03-07 | 7.56 | 7.67 | 7.31 | 7.32 | 7.28 | qfq | 38,733,528 | 290,358,114 | -3.30% |
| 2025-03-06 | 7.48 | 7.70 | 7.36 | 7.57 | 7.53 | qfq | 48,199,547 | 363,952,612 | 0.13% |
| 2025-03-05 | 7.55 | 7.84 | 7.17 | 7.56 | 7.52 | qfq | 56,815,628 | 423,637,659 | 0.13% |
| 2025-03-04 | 7.88 | 7.99 | 7.51 | 7.55 | 7.51 | qfq | 60,040,903 | 459,895,768 | -5.15% |
| 2025-03-03 | 7.55 | 8.20 | 7.31 | 7.96 | 7.91 | qfq | 87,236,016 | 675,404,538 | 2.98% |
| 2025-02-28 | 7.65 | 8.40 | 7.38 | 7.73 | 7.68 | qfq | 104,847,298 | 813,321,886 | 0.13% |
| 2025-02-27 | 7.02 | 7.72 | 7.00 | 7.72 | 7.67 | qfq | 90,642,318 | 676,316,325 | 9.97% |
| 2025-02-26 | 6.95 | 7.09 | 6.92 | 7.02 | 6.98 | qfq | 23,526,610 | 164,408,170 | 1.30% |
| 2025-02-25 | 6.89 | 7.08 | 6.77 | 6.93 | 6.89 | qfq | 25,802,867 | 180,320,350 | -0.29% |
| 2025-02-24 | 7.00 | 7.09 | 6.92 | 6.95 | 6.91 | qfq | 22,733,100 | 159,017,529 | -0.71% |
| 2025-02-21 | 7.08 | 7.12 | 6.88 | 7.00 | 6.96 | qfq | 32,694,400 | 227,873,913 | -1.82% |
| 2025-02-20 | 6.91 | 7.24 | 6.89 | 7.13 | 7.09 | qfq | 38,665,498 | 274,408,432 | 2.89% |
| 2025-02-19 | 6.78 | 6.94 | 6.76 | 6.93 | 6.89 | qfq | 27,252,470 | 186,661,156 | 1.46% |
| 2025-02-18 | 7.30 | 7.35 | 6.77 | 6.83 | 6.79 | qfq | 43,574,267 | 306,775,594 | -7.70% |
| 2025-02-17 | 7.20 | 7.46 | 7.10 | 7.40 | 7.36 | qfq | 37,345,600 | 271,570,570 | 1.37% |
| 2025-02-14 | 7.65 | 7.66 | 7.25 | 7.30 | 7.26 | qfq | 47,534,163 | 351,343,981 | -5.44% |
| 2025-02-13 | 7.75 | 8.05 | 7.61 | 7.72 | 7.67 | qfq | 54,908,653 | 430,692,766 | -1.66% |
| 2025-02-12 | 7.72 | 7.85 | 7.58 | 7.85 | 7.80 | qfq | 45,093,310 | 346,941,826 | 1.29% |
| 2025-02-11 | 7.98 | 7.99 | 7.71 | 7.75 | 7.70 | qfq | 58,063,663 | 455,180,015 | -1.40% |
| 2025-02-10 | 7.39 | 7.92 | 7.39 | 7.86 | 7.81 | qfq | 77,001,292 | 588,830,069 | 6.07% |
| 2025-02-07 | 7.39 | 7.52 | 7.22 | 7.41 | 7.37 | qfq | 54,756,219 | 405,631,236 | -0.54% |
| 2025-02-06 | 7.29 | 7.46 | 7.22 | 7.45 | 7.41 | qfq | 42,217,363 | 311,447,455 | 2.05% |
| 2025-02-05 | 7.60 | 7.61 | 7.23 | 7.30 | 7.26 | qfq | 55,252,156 | 404,013,435 | -3.69% |
| 2025-01-27 | 8.01 | 8.16 | 7.52 | 7.58 | 7.54 | qfq | 46,208,754 | 363,407,999 | -5.49% |
| 2025-01-24 | 8.07 | 8.38 | 7.82 | 8.02 | 7.97 | qfq | 61,043,634 | 488,701,377 | -3.14% |
| 2025-01-23 | 8.95 | 9.00 | 8.26 | 8.28 | 8.23 | qfq | 83,433,681 | 711,709,519 | -7.49% |
| 2025-01-22 | 9.68 | 9.68 | 8.95 | 8.95 | 8.90 | qfq | 70,175,199 | 648,927,248 | -9.96% |
| 2025-01-21 | 9.50 | 10.19 | 9.10 | 9.94 | 9.88 | qfq | 110,741,444 | 1,079,293,255 | 1.74% |
| 2025-01-20 | 9.26 | 10.16 | 9.00 | 9.77 | 9.71 | qfq | 119,067,424 | 1,150,170,892 | 3.94% |
| 2025-01-17 | 10.53 | 11.08 | 9.36 | 9.40 | 9.34 | qfq | 164,430,916 | 1,716,534,144 | -6.65% |
| 2025-01-16 | 8.81 | 10.07 | 8.81 | 10.07 | 10.01 | qfq | 113,474,994 | 1,085,625,379 | 10.05% |
| 2025-01-15 | 8.08 | 9.15 | 7.68 | 9.15 | 9.10 | qfq | 136,754,741 | 1,178,068,332 | 9.98% |
| 2025-01-14 | 7.39 | 8.50 | 7.39 | 8.32 | 8.27 | qfq | 112,581,427 | 904,348,464 | 1.46% |
| 2025-01-13 | 7.94 | 8.96 | 7.82 | 8.20 | 8.15 | qfq | 118,062,484 | 992,000,276 | -0.85% |
| 2025-01-10 | 7.65 | 8.27 | 7.49 | 8.27 | 8.22 | qfq | 90,413,637 | 714,978,760 | 9.97% |
| 2025-01-09 | 7.65 | 7.95 | 7.42 | 7.52 | 7.48 | qfq | 85,593,779 | 652,482,451 | -5.29% |
| 2025-01-08 | 7.32 | 7.94 | 7.22 | 7.94 | 7.89 | qfq | 101,723,980 | 765,744,114 | 9.97% |
| 2025-01-07 | 6.32 | 7.22 | 6.23 | 7.22 | 7.18 | qfq | 81,061,127 | 559,409,152 | 10.06% |
| 2025-01-06 | 7.08 | 7.44 | 6.56 | 6.56 | 6.52 | qfq | 68,127,780 | 468,596,328 | -10.01% |
| 2025-01-03 | 7.93 | 8.29 | 7.29 | 7.29 | 7.25 | qfq | 108,072,623 | 844,163,911 | -6.42% |
| 2025-01-02 | 6.85 | 7.79 | 6.85 | 7.79 | 7.74 | qfq | 66,709,973 | 509,894,493 | 10.03% |
| 2024-12-31 | 7.20 | 7.77 | 7.08 | 7.08 | 7.04 | qfq | 75,480,905 | 562,334,692 | -4.84% |
| 2024-12-30 | 7.00 | 7.52 | 6.84 | 7.44 | 7.40 | qfq | 71,746,050 | 519,653,351 | 6.29% |
| 2024-12-27 | 7.05 | 7.67 | 6.75 | 7.00 | 6.96 | qfq | 80,682,807 | 577,463,192 | -1.55% |
| 2024-12-26 | 6.36 | 7.11 | 6.27 | 7.11 | 7.07 | qfq | 60,468,423 | 402,914,679 | 10.06% |
| 2024-12-25 | 6.21 | 6.47 | 5.80 | 6.46 | 6.42 | qfq | 49,243,971 | 305,805,705 | 4.03% |
| 2024-12-24 | 6.18 | 6.24 | 6.01 | 6.21 | 6.17 | qfq | 26,876,961 | 165,176,983 | 0.49% |
| 2024-12-23 | 6.43 | 6.53 | 6.16 | 6.18 | 6.14 | qfq | 33,459,003 | 210,261,556 | -5.07% |
| 2024-12-20 | 6.75 | 6.94 | 6.50 | 6.51 | 6.47 | qfq | 38,233,500 | 256,875,649 | -3.27% |
| 2024-12-19 | 6.89 | 7.06 | 6.65 | 6.73 | 6.69 | qfq | 41,410,440 | 280,548,432 | -5.87% |
| 2024-12-18 | 6.63 | 7.28 | 6.63 | 7.15 | 7.11 | qfq | 71,945,618 | 504,217,904 | -2.99% |
| 2024-12-17 | 7.37 | 7.89 | 7.37 | 7.37 | 7.33 | qfq | 25,341,700 | 188,317,325 | -10.01% |
| 2024-12-16 | 8.18 | 8.76 | 7.96 | 8.19 | 8.14 | qfq | 116,688,139 | 983,308,326 | 2.89% |
| 2024-12-13 | 7.60 | 7.96 | 7.42 | 7.96 | 7.91 | qfq | 92,168,246 | 722,479,580 | 9.94% |
| 2024-12-12 | 6.62 | 7.24 | 6.51 | 7.24 | 7.20 | qfq | 30,675,823 | 212,691,339 | 10.03% |
| 2024-12-11 | 6.30 | 6.61 | 6.26 | 6.58 | 6.54 | qfq | 44,474,440 | 288,157,738 | 5.11% |
| 2024-12-10 | 6.37 | 6.44 | 6.20 | 6.26 | 6.22 | qfq | 36,737,982 | 232,920,515 | 1.79% |
| 2024-12-09 | 6.21 | 6.35 | 6.10 | 6.15 | 6.11 | qfq | 27,925,301 | 173,475,647 | -2.38% |
| 2024-12-06 | 6.44 | 6.44 | 6.21 | 6.30 | 6.26 | qfq | 37,451,412 | 236,362,811 | -3.52% |
| 2024-12-05 | 6.57 | 6.74 | 6.30 | 6.53 | 6.49 | qfq | 49,568,612 | 319,077,526 | -2.68% |
| 2024-12-04 | 7.20 | 7.20 | 6.54 | 6.71 | 6.67 | qfq | 76,599,114 | 520,346,764 | -6.55% |
| 2024-12-03 | 6.42 | 7.18 | 6.31 | 7.18 | 7.14 | qfq | 77,992,673 | 542,910,764 | 9.95% |
| 2024-12-02 | 6.53 | 6.97 | 6.53 | 6.53 | 6.49 | qfq | 74,692,341 | 498,253,423 | -9.93% |
| 2024-11-29 | 7.24 | 7.46 | 6.55 | 7.25 | 7.21 | qfq | 105,607,377 | 755,425,367 | 6.93% |
| 2024-11-28 | 6.25 | 6.78 | 6.22 | 6.78 | 6.74 | qfq | 39,320,500 | 256,494,911 | 10.06% |
| 2024-11-27 | 5.57 | 6.16 | 5.42 | 6.16 | 6.12 | qfq | 42,011,812 | 246,739,390 | 10.00% |
| 2024-11-26 | 5.44 | 5.87 | 5.43 | 5.60 | 5.57 | qfq | 18,322,236 | 103,066,991 | 2.38% |
| 2024-11-25 | 5.37 | 5.49 | 5.29 | 5.47 | 5.44 | qfq | 6,275,300 | 33,986,302 | 1.86% |
| 2024-11-22 | 5.48 | 5.55 | 5.35 | 5.37 | 5.34 | qfq | 7,816,200 | 42,763,398 | -1.83% |
| 2024-11-21 | 5.43 | 5.53 | 5.42 | 5.47 | 5.44 | qfq | 6,775,487 | 36,997,867 | 0.55% |
| 2024-11-20 | 5.33 | 5.46 | 5.26 | 5.44 | 5.41 | qfq | 5,243,387 | 28,253,337 | 2.06% |
| 2024-11-19 | 5.26 | 5.37 | 5.22 | 5.33 | 5.30 | qfq | 5,954,000 | 31,440,650 | 0.57% |
| 2024-11-18 | 5.29 | 5.42 | 5.25 | 5.30 | 5.27 | qfq | 8,532,320 | 45,553,617 | 1.53% |
| 2024-11-15 | 5.33 | 5.40 | 5.20 | 5.22 | 5.19 | qfq | 5,863,000 | 31,113,608 | -1.88% |
| 2024-11-14 | 5.48 | 5.48 | 5.31 | 5.32 | 5.29 | qfq | 6,097,100 | 32,745,773 | -2.92% |
| 2024-11-13 | 5.50 | 5.57 | 5.39 | 5.48 | 5.45 | qfq | 7,360,800 | 40,241,118 | -0.54% |
| 2024-11-12 | 5.54 | 5.62 | 5.47 | 5.51 | 5.48 | qfq | 10,454,039 | 58,190,519 | 0.00% |
| 2024-11-11 | 5.50 | 5.54 | 5.39 | 5.51 | 5.48 | qfq | 10,958,003 | 59,630,975 | -1.08% |
| 2024-11-08 | 5.69 | 5.75 | 5.52 | 5.57 | 5.54 | qfq | 10,314,604 | 57,539,584 | -1.42% |
| 2024-11-07 | 5.43 | 5.66 | 5.40 | 5.65 | 5.62 | qfq | 11,308,901 | 63,211,847 | 4.05% |
| 2024-11-06 | 5.39 | 5.49 | 5.34 | 5.43 | 5.40 | qfq | 9,717,941 | 52,676,185 | 0.56% |
| 2024-11-05 | 5.35 | 5.45 | 5.30 | 5.40 | 5.37 | qfq | 9,260,500 | 49,991,854 | 0.93% |
| 2024-11-04 | 5.36 | 5.36 | 5.24 | 5.35 | 5.32 | qfq | 7,574,120 | 40,143,097 | 0.56% |
| 2024-11-01 | 5.39 | 5.49 | 5.18 | 5.32 | 5.29 | qfq | 14,153,670 | 75,910,844 | -1.30% |
| 2024-10-31 | 5.31 | 5.41 | 5.31 | 5.39 | 5.36 | qfq | 10,401,774 | 55,889,600 | 1.70% |
| 2024-10-30 | 5.22 | 5.38 | 5.22 | 5.30 | 5.27 | qfq | 11,298,509 | 59,949,709 | 2.32% |
| 2024-10-29 | 5.34 | 5.36 | 5.18 | 5.18 | 5.15 | qfq | 8,666,701 | 45,431,550 | -2.26% |
| 2024-10-28 | 5.12 | 5.30 | 5.11 | 5.30 | 5.27 | qfq | 9,865,878 | 51,734,861 | 3.52% |
| 2024-10-25 | 5.04 | 5.14 | 5.04 | 5.12 | 5.09 | qfq | 7,455,638 | 38,053,286 | 1.59% |
| 2024-10-24 | 5.01 | 5.09 | 4.97 | 5.04 | 5.01 | qfq | 5,249,906 | 26,511,648 | 0.40% |
| 2024-10-23 | 5.00 | 5.05 | 4.97 | 5.02 | 4.99 | qfq | 6,287,717 | 31,513,191 | 0.80% |
| 2024-10-22 | 4.90 | 5.00 | 4.90 | 4.98 | 4.95 | qfq | 6,092,717 | 30,203,272 | 1.43% |
| 2024-10-21 | 4.92 | 4.94 | 4.86 | 4.91 | 4.88 | qfq | 8,128,100 | 39,835,548 | -0.20% |
| 2024-10-18 | 4.85 | 4.96 | 4.82 | 4.92 | 4.89 | qfq | 6,770,463 | 33,142,727 | 1.65% |
| 2024-10-17 | 4.85 | 4.91 | 4.83 | 4.84 | 4.81 | qfq | 5,979,900 | 29,128,993 | -0.21% |
| 2024-10-16 | 4.83 | 4.91 | 4.79 | 4.85 | 4.82 | qfq | 6,864,900 | 33,360,263 | -0.61% |
| 2024-10-15 | 4.89 | 5.04 | 4.88 | 4.88 | 4.85 | qfq | 6,637,400 | 32,770,299 | -1.21% |
| 2024-10-14 | 4.88 | 4.95 | 4.81 | 4.94 | 4.91 | qfq | 8,570,903 | 41,944,482 | 1.23% |
| 2024-10-11 | 4.99 | 5.11 | 4.86 | 4.88 | 4.85 | qfq | 9,226,822 | 45,829,818 | -2.79% |
| 2024-10-10 | 4.99 | 5.15 | 4.85 | 5.02 | 4.99 | qfq | 13,786,721 | 68,847,638 | 0.40% |
| 2024-10-09 | 5.40 | 5.40 | 5.00 | 5.00 | 4.97 | qfq | 20,714,012 | 106,311,244 | -10.07% |
| 2024-10-08 | 6.15 | 6.16 | 5.48 | 5.56 | 5.53 | qfq | 39,933,241 | 230,093,818 | -2.11% |
| 2024-09-30 | 5.50 | 5.77 | 5.03 | 5.68 | 5.65 | qfq | 50,251,307 | 273,575,606 | 5.97% |
| 2024-09-27 | 5.09 | 5.43 | 4.80 | 5.36 | 5.33 | qfq | 36,249,336 | 188,663,102 | 8.50% |
| 2024-09-26 | 4.53 | 4.95 | 4.51 | 4.94 | 4.91 | qfq | 12,443,531 | 58,976,708 | 9.53% |
| 2024-09-25 | 4.47 | 4.60 | 4.46 | 4.51 | 4.48 | qfq | 5,897,280 | 26,757,823 | 1.58% |
| 2024-09-24 | 4.32 | 4.44 | 4.30 | 4.44 | 4.41 | qfq | 4,696,400 | 20,659,392 | 3.26% |
| 2024-09-23 | 4.32 | 4.32 | 4.28 | 4.30 | 4.27 | qfq | 2,707,900 | 11,629,045 | -0.69% |
| 2024-09-20 | 4.30 | 4.34 | 4.26 | 4.33 | 4.30 | qfq | 3,696,500 | 15,888,946 | 0.70% |
| 2024-09-19 | 4.14 | 4.31 | 4.13 | 4.30 | 4.27 | qfq | 4,860,000 | 20,674,593 | 4.37% |
| 2024-09-18 | 4.17 | 4.18 | 4.05 | 4.12 | 4.10 | qfq | 3,606,480 | 14,810,065 | -1.44% |
| 2024-09-13 | 4.18 | 4.24 | 4.15 | 4.18 | 4.16 | qfq | 3,741,900 | 15,714,400 | 0.00% |
| 2024-09-12 | 4.18 | 4.24 | 4.16 | 4.18 | 4.16 | qfq | 2,684,654 | 11,248,142 | -0.24% |
| 2024-09-11 | 4.32 | 4.32 | 4.17 | 4.19 | 4.17 | qfq | 4,588,102 | 19,364,221 | -3.01% |
| 2024-09-10 | 4.32 | 4.40 | 4.27 | 4.32 | 4.29 | qfq | 4,963,816 | 21,492,496 | 0.23% |
| 2024-09-09 | 4.20 | 4.36 | 4.18 | 4.31 | 4.28 | qfq | 5,149,348 | 22,122,425 | 1.65% |
| 2024-09-06 | 4.21 | 4.35 | 4.21 | 4.24 | 4.21 | qfq | 7,800,400 | 33,415,256 | 0.71% |
| 2024-09-05 | 4.09 | 4.21 | 4.09 | 4.21 | 4.19 | qfq | 3,353,300 | 13,984,075 | 2.68% |
| 2024-09-04 | 4.15 | 4.19 | 4.08 | 4.10 | 4.08 | qfq | 3,761,136 | 15,523,965 | -1.68% |
| 2024-09-03 | 4.18 | 4.25 | 4.16 | 4.17 | 4.15 | qfq | 3,243,040 | 13,594,396 | -0.24% |
| 2024-09-02 | 4.22 | 4.30 | 4.16 | 4.18 | 4.16 | qfq | 4,320,100 | 18,295,821 | -1.65% |
| 2024-08-30 | 4.17 | 4.31 | 4.12 | 4.25 | 4.22 | qfq | 7,617,700 | 32,302,506 | 1.92% |
| 2024-08-29 | 4.22 | 4.23 | 4.11 | 4.17 | 4.15 | qfq | 9,479,400 | 39,533,269 | -2.57% |
| 2024-08-28 | 4.45 | 4.45 | 4.19 | 4.28 | 4.25 | qfq | 13,910,140 | 59,713,707 | 3.13% |
| 2024-08-27 | 4.19 | 4.24 | 4.13 | 4.15 | 4.13 | qfq | 1,846,860 | 7,702,113 | -0.95% |
| 2024-08-26 | 4.12 | 4.22 | 4.09 | 4.19 | 4.17 | qfq | 2,759,100 | 11,520,990 | 1.70% |
| 2024-08-23 | 4.15 | 4.16 | 4.07 | 4.12 | 4.10 | qfq | 2,663,300 | 10,946,988 | -0.72% |
| 2024-08-22 | 4.18 | 4.22 | 4.15 | 4.15 | 4.13 | qfq | 2,002,500 | 8,368,728 | -1.19% |
| 2024-08-21 | 4.24 | 4.26 | 4.19 | 4.20 | 4.18 | qfq | 2,063,900 | 8,699,670 | -0.47% |
| 2024-08-20 | 4.28 | 4.32 | 4.20 | 4.22 | 4.19 | qfq | 3,412,800 | 14,493,009 | -1.86% |
| 2024-08-19 | 4.27 | 4.33 | 4.23 | 4.30 | 4.27 | qfq | 2,335,500 | 10,022,171 | 0.47% |
| 2024-08-16 | 4.37 | 4.38 | 4.26 | 4.28 | 4.25 | qfq | 2,776,700 | 11,989,870 | -1.61% |
| 2024-08-15 | 4.30 | 4.39 | 4.27 | 4.35 | 4.32 | qfq | 2,798,100 | 12,143,651 | 1.16% |
| 2024-08-14 | 4.38 | 4.41 | 4.30 | 4.30 | 4.27 | qfq | 2,605,000 | 11,305,504 | -2.05% |
| 2024-08-13 | 4.35 | 4.39 | 4.30 | 4.39 | 4.36 | qfq | 2,468,300 | 10,742,721 | 0.23% |
| 2024-08-12 | 4.44 | 4.46 | 4.35 | 4.38 | 4.35 | qfq | 4,291,900 | 18,840,717 | -1.57% |
| 2024-08-09 | 4.58 | 4.58 | 4.45 | 4.45 | 4.42 | qfq | 3,401,900 | 15,237,570 | -1.98% |
| 2024-08-08 | 4.49 | 4.57 | 4.46 | 4.54 | 4.51 | qfq | 3,280,300 | 14,823,848 | 1.34% |
| 2024-08-07 | 4.50 | 4.54 | 4.44 | 4.48 | 4.45 | qfq | 3,373,400 | 15,101,756 | -0.44% |
| 2024-08-06 | 4.38 | 4.50 | 4.38 | 4.50 | 4.47 | qfq | 4,369,400 | 19,401,129 | 3.45% |
| 2024-08-05 | 4.40 | 4.49 | 4.33 | 4.35 | 4.32 | qfq | 4,319,500 | 19,072,405 | -1.14% |
| 2024-08-02 | 4.39 | 4.46 | 4.35 | 4.40 | 4.37 | qfq | 4,191,200 | 18,451,645 | 0.23% |
| 2024-08-01 | 4.44 | 4.46 | 4.37 | 4.39 | 4.36 | qfq | 3,512,800 | 15,438,255 | -1.13% |
| 2024-07-31 | 4.34 | 4.46 | 4.33 | 4.44 | 4.41 | qfq | 3,750,700 | 16,529,771 | 2.78% |
| 2024-07-30 | 4.25 | 4.35 | 4.23 | 4.32 | 4.29 | qfq | 3,367,000 | 14,478,092 | 1.65% |
| 2024-07-29 | 4.23 | 4.28 | 4.19 | 4.25 | 4.22 | qfq | 2,507,100 | 10,639,680 | 0.47% |
| 2024-07-26 | 4.15 | 4.24 | 4.14 | 4.23 | 4.20 | qfq | 3,114,400 | 13,094,809 | 1.93% |
| 2024-07-25 | 4.13 | 4.20 | 4.08 | 4.15 | 4.13 | qfq | 3,266,177 | 13,516,830 | 0.24% |
| 2024-07-24 | 4.23 | 4.25 | 4.13 | 4.14 | 4.12 | qfq | 3,821,800 | 15,920,997 | -1.66% |
| 2024-07-23 | 4.24 | 4.32 | 4.21 | 4.21 | 4.19 | qfq | 3,684,500 | 15,769,881 | -0.94% |
| 2024-07-22 | 4.20 | 4.25 | 4.16 | 4.25 | 4.22 | qfq | 3,628,000 | 15,268,988 | 0.47% |
| 2024-07-19 | 4.24 | 4.24 | 4.16 | 4.23 | 4.20 | qfq | 3,616,203 | 15,210,561 | -0.70% |
| 2024-07-18 | 4.20 | 4.26 | 4.14 | 4.26 | 4.23 | qfq | 4,215,800 | 17,737,275 | 0.71% |
| 2024-07-17 | 4.16 | 4.25 | 4.12 | 4.23 | 4.20 | qfq | 3,728,400 | 15,660,745 | 1.68% |
| 2024-07-16 | 4.15 | 4.16 | 4.12 | 4.16 | 4.14 | qfq | 2,297,800 | 9,522,853 | -0.24% |
| 2024-07-15 | 4.24 | 4.24 | 4.11 | 4.17 | 4.15 | qfq | 3,536,200 | 14,658,065 | -1.65% |
| 2024-07-12 | 4.22 | 4.30 | 4.21 | 4.24 | 4.21 | qfq | 3,236,400 | 13,792,434 | 0.71% |
| 2024-07-11 | 4.10 | 4.22 | 4.10 | 4.21 | 4.19 | qfq | 4,579,700 | 19,100,731 | 3.95% |
| 2024-07-10 | 4.11 | 4.12 | 4.03 | 4.05 | 4.03 | qfq | 3,228,600 | 13,127,341 | -2.17% |
| 2024-07-09 | 4.16 | 4.17 | 4.01 | 4.14 | 4.12 | qfq | 4,800,400 | 19,670,846 | -0.48% |
| 2024-07-08 | 4.26 | 4.26 | 4.11 | 4.16 | 4.14 | qfq | 4,232,100 | 17,595,285 | -2.80% |
| 2024-07-05 | 4.22 | 4.30 | 4.20 | 4.28 | 4.25 | qfq | 3,732,200 | 15,923,261 | 1.42% |
| 2024-07-04 | 4.42 | 4.42 | 4.22 | 4.22 | 4.19 | qfq | 7,013,136 | 30,218,106 | -4.52% |
| 2024-07-03 | 4.31 | 4.59 | 4.30 | 4.42 | 4.39 | qfq | 9,406,001 | 41,843,420 | 2.55% |
| 2024-07-02 | 4.22 | 4.32 | 4.21 | 4.31 | 4.28 | qfq | 3,919,810 | 16,812,272 | 2.38% |
| 2024-07-01 | 4.11 | 4.22 | 4.11 | 4.21 | 4.19 | qfq | 2,924,500 | 12,208,320 | 1.94% |
| 2024-06-28 | 4.11 | 4.19 | 4.10 | 4.13 | 4.11 | qfq | 3,184,100 | 13,229,675 | 0.00% |
| 2024-06-27 | 4.23 | 4.25 | 4.11 | 4.13 | 4.11 | qfq | 3,428,000 | 14,266,372 | -2.36% |
| 2024-06-26 | 4.13 | 4.24 | 4.10 | 4.23 | 4.20 | qfq | 3,328,200 | 13,899,726 | 2.92% |
| 2024-06-25 | 4.05 | 4.17 | 4.05 | 4.11 | 4.09 | qfq | 4,632,600 | 19,090,828 | 1.48% |
| 2024-06-24 | 4.20 | 4.23 | 4.05 | 4.05 | 4.03 | qfq | 5,992,691 | 24,559,252 | -5.37% |
| 2024-06-21 | 4.23 | 4.31 | 4.17 | 4.28 | 4.25 | qfq | 3,929,000 | 16,699,483 | 1.18% |
| 2024-06-20 | 4.32 | 4.34 | 4.22 | 4.23 | 4.20 | qfq | 3,244,100 | 13,801,890 | -2.31% |
| 2024-06-19 | 4.33 | 4.36 | 4.28 | 4.33 | 4.30 | qfq | 3,000,000 | 12,965,277 | -0.23% |
| 2024-06-18 | 4.29 | 4.35 | 4.27 | 4.34 | 4.31 | qfq | 3,079,200 | 13,306,826 | 1.17% |
| 2024-06-17 | 4.36 | 4.36 | 4.25 | 4.29 | 4.26 | qfq | 3,515,200 | 15,092,078 | -1.83% |
| 2024-06-14 | 4.39 | 4.40 | 4.31 | 4.37 | 4.34 | qfq | 2,878,600 | 12,541,794 | -0.23% |
| 2024-06-13 | 4.46 | 4.47 | 4.37 | 4.38 | 4.35 | qfq | 3,535,600 | 15,595,999 | -1.79% |
| 2024-06-12 | 4.38 | 4.48 | 4.38 | 4.46 | 4.43 | qfq | 3,373,006 | 15,001,999 | 0.90% |
| 2024-06-11 | 4.49 | 4.49 | 4.36 | 4.42 | 4.36 | qfq | 4,018,600 | 17,700,650 | -1.78% |
| 2024-06-07 | 4.33 | 4.52 | 4.33 | 4.50 | 4.44 | qfq | 6,999,600 | 31,090,842 | 4.65% |
| 2024-06-06 | 4.48 | 4.49 | 4.24 | 4.30 | 4.25 | qfq | 9,003,868 | 38,872,234 | -3.80% |
| 2024-06-05 | 4.64 | 4.64 | 4.46 | 4.47 | 4.41 | qfq | 6,836,668 | 31,028,132 | -4.08% |
| 2024-06-04 | 4.70 | 4.70 | 4.60 | 4.66 | 4.60 | qfq | 4,103,360 | 19,068,676 | -1.27% |
| 2024-06-03 | 4.85 | 4.90 | 4.64 | 4.72 | 4.66 | qfq | 5,799,900 | 27,558,611 | -3.08% |
| 2024-05-31 | 4.85 | 4.89 | 4.81 | 4.87 | 4.81 | qfq | 3,706,600 | 17,976,434 | 1.04% |
| 2024-05-30 | 4.88 | 4.92 | 4.80 | 4.82 | 4.76 | qfq | 3,293,900 | 15,978,766 | -1.83% |
| 2024-05-29 | 4.93 | 5.00 | 4.87 | 4.91 | 4.85 | qfq | 4,523,700 | 22,280,162 | -0.81% |
| 2024-05-28 | 5.01 | 5.03 | 4.93 | 4.95 | 4.89 | qfq | 3,588,000 | 17,840,642 | -1.98% |
| 2024-05-27 | 5.02 | 5.10 | 4.94 | 5.05 | 4.99 | qfq | 4,213,500 | 21,126,983 | 0.60% |
| 2024-05-24 | 5.00 | 5.09 | 4.96 | 5.02 | 4.96 | qfq | 3,542,600 | 17,860,438 | -0.40% |
| 2024-05-23 | 5.19 | 5.19 | 5.02 | 5.04 | 4.98 | qfq | 5,502,300 | 27,948,947 | -2.89% |
| 2024-05-22 | 5.18 | 5.24 | 5.16 | 5.19 | 5.12 | qfq | 3,755,900 | 19,532,566 | 0.39% |
| 2024-05-21 | 5.18 | 5.21 | 5.15 | 5.17 | 5.10 | qfq | 3,792,000 | 19,630,619 | -0.96% |
| 2024-05-20 | 5.22 | 5.26 | 5.19 | 5.22 | 5.15 | qfq | 5,163,900 | 26,973,297 | 0.00% |
| 2024-05-17 | 5.26 | 5.27 | 5.13 | 5.22 | 5.15 | qfq | 5,031,701 | 26,133,315 | 0.00% |
| 2024-05-16 | 5.13 | 5.27 | 5.13 | 5.22 | 5.15 | qfq | 7,824,000 | 40,837,492 | 1.56% |
| 2024-05-15 | 5.16 | 5.21 | 5.11 | 5.14 | 5.07 | qfq | 4,640,600 | 23,976,083 | -0.39% |
| 2024-05-14 | 5.02 | 5.16 | 5.01 | 5.16 | 5.09 | qfq | 7,491,451 | 38,309,083 | 2.79% |
| 2024-05-13 | 5.10 | 5.13 | 4.99 | 5.02 | 4.96 | qfq | 6,770,251 | 34,260,402 | -2.33% |
| 2024-05-10 | 5.14 | 5.16 | 5.07 | 5.14 | 5.07 | qfq | 4,975,901 | 25,499,967 | 0.39% |
| 2024-05-09 | 5.06 | 5.17 | 5.04 | 5.12 | 5.06 | qfq | 5,922,300 | 30,359,700 | 1.19% |
| 2024-05-08 | 5.12 | 5.14 | 5.04 | 5.06 | 5.00 | qfq | 5,655,786 | 28,768,559 | -0.78% |
| 2024-05-07 | 5.11 | 5.13 | 5.04 | 5.10 | 5.04 | qfq | 4,628,734 | 23,556,758 | -0.20% |
| 2024-05-06 | 5.04 | 5.11 | 5.02 | 5.11 | 5.05 | qfq | 5,802,700 | 29,423,870 | 2.20% |
| 2024-04-30 | 5.03 | 5.08 | 4.93 | 5.00 | 4.94 | qfq | 6,344,200 | 31,661,500 | -0.99% |
| 2024-04-29 | 4.88 | 5.05 | 4.85 | 5.05 | 4.99 | qfq | 8,912,701 | 44,438,284 | 3.06% |
| 2024-04-26 | 4.88 | 4.92 | 4.78 | 4.90 | 4.84 | qfq | 7,622,401 | 37,004,204 | 0.00% |
| 2024-04-25 | 4.83 | 4.94 | 4.80 | 4.90 | 4.84 | qfq | 6,774,020 | 33,153,494 | 1.45% |
| 2024-04-24 | 4.74 | 4.83 | 4.71 | 4.83 | 4.77 | qfq | 5,563,100 | 26,609,905 | 1.68% |
| 2024-04-23 | 4.70 | 4.78 | 4.70 | 4.75 | 4.69 | qfq | 5,332,101 | 25,281,017 | 0.85% |
| 2024-04-22 | 4.80 | 4.89 | 4.70 | 4.71 | 4.65 | qfq | 8,641,201 | 41,016,258 | -2.89% |
| 2024-04-19 | 4.79 | 4.95 | 4.71 | 4.85 | 4.79 | qfq | 11,757,001 | 56,937,592 | 0.00% |
| 2024-04-18 | 5.00 | 5.04 | 4.84 | 4.85 | 4.79 | qfq | 15,759,500 | 77,435,407 | -3.58% |
| 2024-04-17 | 4.90 | 5.05 | 4.85 | 5.03 | 4.97 | qfq | 18,636,000 | 92,663,379 | 3.93% |
| 2024-04-16 | 5.13 | 5.15 | 4.84 | 4.84 | 4.78 | qfq | 23,184,222 | 113,087,211 | -10.04% |
| 2024-04-15 | 5.60 | 5.69 | 5.38 | 5.38 | 5.31 | qfq | 35,394,586 | 192,594,048 | -10.03% |
| 2024-04-12 | 5.82 | 6.18 | 5.69 | 5.98 | 5.90 | qfq | 50,074,291 | 295,510,911 | 2.75% |
| 2024-04-11 | 5.79 | 5.99 | 5.59 | 5.82 | 5.75 | qfq | 48,676,987 | 278,976,595 | -2.35% |
| 2024-04-10 | 5.56 | 5.96 | 5.52 | 5.96 | 5.88 | qfq | 43,140,602 | 252,561,455 | 9.96% |
| 2024-04-09 | 5.33 | 5.45 | 5.25 | 5.42 | 5.35 | qfq | 4,931,480 | 26,466,661 | 2.46% |
| 2024-04-08 | 5.40 | 5.46 | 5.28 | 5.29 | 5.22 | qfq | 5,166,300 | 27,823,166 | -2.22% |
| 2024-04-03 | 5.40 | 5.46 | 5.34 | 5.41 | 5.34 | qfq | 4,625,480 | 25,004,791 | 0.37% |
| 2024-04-02 | 5.33 | 5.42 | 5.33 | 5.39 | 5.32 | qfq | 4,619,961 | 24,900,210 | 0.75% |
| 2024-04-01 | 5.24 | 5.35 | 5.17 | 5.35 | 5.28 | qfq | 4,261,063 | 22,595,403 | 2.29% |
| 2024-03-29 | 5.19 | 5.24 | 5.09 | 5.23 | 5.16 | qfq | 5,499,643 | 28,352,246 | 1.75% |
| 2024-03-28 | 5.06 | 5.19 | 5.04 | 5.14 | 5.07 | qfq | 4,530,000 | 23,199,531 | 1.58% |
| 2024-03-27 | 5.21 | 5.24 | 5.04 | 5.06 | 5.00 | qfq | 5,310,493 | 27,322,665 | -2.88% |
| 2024-03-26 | 5.23 | 5.29 | 5.11 | 5.21 | 5.14 | qfq | 5,259,600 | 27,319,987 | -0.76% |
| 2024-03-25 | 5.34 | 5.39 | 5.23 | 5.25 | 5.18 | qfq | 5,907,800 | 31,418,731 | -1.69% |
| 2024-03-22 | 5.40 | 5.43 | 5.28 | 5.34 | 5.27 | qfq | 4,739,830 | 25,375,416 | -1.29% |
| 2024-03-21 | 5.38 | 5.43 | 5.31 | 5.41 | 5.34 | qfq | 4,030,899 | 21,701,990 | 1.12% |
| 2024-03-20 | 5.31 | 5.35 | 5.28 | 5.35 | 5.28 | qfq | 3,790,340 | 20,170,169 | 1.13% |
| 2024-03-19 | 5.38 | 5.38 | 5.28 | 5.29 | 5.22 | qfq | 4,244,700 | 22,593,361 | -0.94% |
| 2024-03-18 | 5.27 | 5.34 | 5.24 | 5.34 | 5.27 | qfq | 5,123,100 | 27,114,816 | 1.71% |
| 2024-03-15 | 5.15 | 5.26 | 5.12 | 5.25 | 5.18 | qfq | 5,722,300 | 29,695,930 | 1.94% |
| 2024-03-14 | 5.10 | 5.18 | 5.08 | 5.15 | 5.08 | qfq | 6,152,500 | 31,633,187 | 0.59% |
| 2024-03-13 | 5.16 | 5.20 | 5.05 | 5.12 | 5.06 | qfq | 5,202,300 | 26,544,396 | -0.78% |
| 2024-03-12 | 5.05 | 5.17 | 5.02 | 5.16 | 5.09 | qfq | 6,449,100 | 32,975,483 | 2.18% |
| 2024-03-11 | 4.99 | 5.05 | 4.97 | 5.05 | 4.99 | qfq | 4,341,300 | 21,793,308 | 1.61% |
| 2024-03-08 | 5.01 | 5.06 | 4.93 | 4.97 | 4.91 | qfq | 5,393,200 | 26,869,300 | -1.19% |
| 2024-03-07 | 5.00 | 5.16 | 4.96 | 5.03 | 4.97 | qfq | 7,580,600 | 38,432,377 | 1.21% |
| 2024-03-06 | 4.93 | 5.01 | 4.89 | 4.97 | 4.91 | qfq | 4,922,742 | 24,415,029 | 1.02% |
| 2024-03-05 | 5.05 | 5.05 | 4.89 | 4.92 | 4.86 | qfq | 6,149,500 | 30,449,579 | -2.77% |
| 2024-03-04 | 5.14 | 5.17 | 4.96 | 5.06 | 5.00 | qfq | 5,758,700 | 28,954,988 | -1.75% |
| 2024-03-01 | 5.10 | 5.19 | 5.07 | 5.15 | 5.08 | qfq | 6,078,900 | 31,099,172 | 1.18% |
| 2024-02-29 | 4.86 | 5.13 | 4.86 | 5.09 | 5.03 | qfq | 7,467,771 | 37,724,892 | 3.67% |
| 2024-02-28 | 5.30 | 5.43 | 4.90 | 4.91 | 4.85 | qfq | 11,152,773 | 57,780,698 | -7.53% |
| 2024-02-27 | 5.14 | 5.33 | 5.12 | 5.31 | 5.24 | qfq | 7,048,000 | 37,028,764 | 2.71% |
| 2024-02-26 | 5.14 | 5.25 | 5.08 | 5.17 | 5.10 | qfq | 6,462,500 | 33,414,823 | 0.58% |
| 2024-02-23 | 5.01 | 5.15 | 4.98 | 5.14 | 5.07 | qfq | 6,981,306 | 35,284,490 | 3.01% |
| 2024-02-22 | 4.91 | 5.00 | 4.86 | 4.99 | 4.93 | qfq | 6,299,900 | 31,134,273 | 1.63% |
| 2024-02-21 | 4.77 | 5.04 | 4.75 | 4.91 | 4.85 | qfq | 7,937,591 | 39,089,334 | 1.87% |
| 2024-02-20 | 4.81 | 4.83 | 4.72 | 4.82 | 4.76 | qfq | 5,202,573 | 24,885,416 | -0.21% |
| 2024-02-19 | 4.76 | 4.91 | 4.70 | 4.83 | 4.77 | qfq | 10,054,179 | 48,342,487 | 1.68% |
| 2024-02-08 | 4.31 | 4.75 | 4.22 | 4.75 | 4.69 | qfq | 15,350,140 | 68,386,196 | 9.95% |
| 2024-02-07 | 4.57 | 4.57 | 4.28 | 4.32 | 4.27 | qfq | 14,457,336 | 63,079,350 | -5.68% |
| 2024-02-06 | 4.50 | 4.77 | 4.22 | 4.58 | 4.52 | qfq | 15,371,019 | 68,043,625 | -1.29% |
| 2024-02-05 | 5.10 | 5.11 | 4.64 | 4.64 | 4.58 | qfq | 13,087,760 | 61,819,589 | -9.90% |
| 2024-02-02 | 5.34 | 5.49 | 4.99 | 5.15 | 5.08 | qfq | 9,834,725 | 51,593,883 | -3.01% |
| 2024-02-01 | 5.43 | 5.46 | 5.17 | 5.31 | 5.24 | qfq | 8,247,957 | 43,780,331 | -2.75% |
| 2024-01-31 | 5.76 | 5.80 | 5.44 | 5.46 | 5.39 | qfq | 9,478,500 | 52,690,452 | -6.02% |
| 2024-01-30 | 6.02 | 6.07 | 5.78 | 5.81 | 5.74 | qfq | 5,963,920 | 35,157,725 | -3.49% |
| 2024-01-29 | 6.28 | 6.34 | 6.01 | 6.02 | 5.94 | qfq | 5,953,100 | 36,421,301 | -4.29% |
| 2024-01-26 | 6.17 | 6.35 | 6.12 | 6.29 | 6.21 | qfq | 7,370,510 | 46,267,722 | 1.94% |
| 2024-01-25 | 5.85 | 6.17 | 5.84 | 6.17 | 6.09 | qfq | 7,167,800 | 43,169,742 | 5.65% |
| 2024-01-24 | 5.60 | 5.84 | 5.59 | 5.84 | 5.77 | qfq | 9,498,800 | 54,577,909 | 4.29% |
| 2024-01-23 | 5.61 | 5.70 | 5.44 | 5.60 | 5.53 | qfq | 9,194,800 | 50,976,767 | -1.75% |
| 2024-01-22 | 6.12 | 6.14 | 5.63 | 5.70 | 5.63 | qfq | 8,707,500 | 51,285,539 | -7.17% |
| 2024-01-19 | 6.14 | 6.23 | 6.01 | 6.14 | 6.06 | qfq | 6,867,855 | 42,033,879 | -0.16% |
| 2024-01-18 | 6.30 | 6.31 | 5.98 | 6.15 | 6.07 | qfq | 11,146,155 | 67,788,716 | -2.84% |
| 2024-01-17 | 6.50 | 6.52 | 6.33 | 6.33 | 6.25 | qfq | 4,664,700 | 29,984,264 | -2.76% |
| 2024-01-16 | 6.55 | 6.60 | 6.44 | 6.51 | 6.43 | qfq | 6,743,000 | 43,910,105 | -0.76% |
| 2024-01-15 | 6.42 | 6.60 | 6.42 | 6.56 | 6.48 | qfq | 7,509,000 | 49,258,043 | 1.55% |
| 2024-01-12 | 6.51 | 6.60 | 6.45 | 6.46 | 6.38 | qfq | 6,788,700 | 44,233,044 | -0.92% |
| 2024-01-11 | 6.46 | 6.56 | 6.45 | 6.52 | 6.44 | qfq | 8,111,700 | 52,768,108 | 0.31% |
| 2024-01-10 | 6.44 | 6.54 | 6.36 | 6.50 | 6.42 | qfq | 8,880,779 | 57,512,642 | 1.09% |
| 2024-01-09 | 6.31 | 6.47 | 6.24 | 6.43 | 6.35 | qfq | 5,327,500 | 34,110,284 | 1.90% |
| 2024-01-08 | 6.32 | 6.40 | 6.27 | 6.31 | 6.23 | qfq | 4,559,100 | 28,928,856 | -0.47% |
| 2024-01-05 | 6.43 | 6.48 | 6.32 | 6.34 | 6.26 | qfq | 5,414,660 | 34,629,268 | -1.71% |
| 2024-01-04 | 6.39 | 6.48 | 6.37 | 6.45 | 6.37 | qfq | 4,510,020 | 28,975,066 | 0.78% |
| 2024-01-03 | 6.43 | 6.46 | 6.36 | 6.40 | 6.32 | qfq | 3,753,400 | 24,085,801 | -0.16% |
| 2024-01-02 | 6.31 | 6.43 | 6.30 | 6.41 | 6.33 | qfq | 5,805,240 | 37,066,020 | 1.58% |
| 2023-12-29 | 6.28 | 6.34 | 6.27 | 6.31 | 6.23 | qfq | 4,975,100 | 31,349,514 | 0.32% |
| 2023-12-28 | 6.25 | 6.33 | 6.17 | 6.29 | 6.21 | qfq | 6,167,200 | 38,697,104 | 0.32% |
| 2023-12-27 | 6.21 | 6.29 | 6.11 | 6.27 | 6.19 | qfq | 6,503,700 | 40,329,522 | 0.97% |
| 2023-12-26 | 6.29 | 6.30 | 6.19 | 6.21 | 6.13 | qfq | 4,026,500 | 25,050,980 | -0.96% |
| 2023-12-25 | 6.30 | 6.35 | 6.18 | 6.27 | 6.19 | qfq | 5,671,800 | 35,597,261 | -0.63% |
| 2023-12-22 | 6.46 | 6.50 | 6.29 | 6.31 | 6.23 | qfq | 9,273,300 | 59,193,076 | -2.47% |
| 2023-12-21 | 6.35 | 6.51 | 6.29 | 6.47 | 6.39 | qfq | 11,706,780 | 74,967,055 | 0.94% |
| 2023-12-20 | 6.60 | 6.63 | 6.41 | 6.41 | 6.33 | qfq | 12,582,020 | 81,586,323 | -2.88% |
| 2023-12-19 | 6.76 | 6.80 | 6.53 | 6.60 | 6.52 | qfq | 16,179,726 | 107,130,179 | -2.65% |
| 2023-12-18 | 7.01 | 7.05 | 6.71 | 6.78 | 6.69 | qfq | 23,339,818 | 159,190,809 | -3.69% |
| 2023-12-15 | 6.89 | 7.10 | 6.75 | 7.04 | 6.95 | qfq | 35,688,252 | 247,315,932 | 1.73% |
| 2023-12-14 | 6.73 | 7.38 | 6.73 | 6.92 | 6.83 | qfq | 33,591,900 | 236,838,279 | 2.82% |
| 2023-12-13 | 6.77 | 6.89 | 6.71 | 6.73 | 6.64 | qfq | 11,575,000 | 78,630,804 | -0.59% |
| 2023-12-12 | 6.53 | 6.91 | 6.53 | 6.77 | 6.68 | qfq | 14,416,774 | 97,172,716 | 4.15% |
| 2023-12-11 | 6.44 | 6.53 | 6.38 | 6.50 | 6.42 | qfq | 7,433,300 | 48,052,138 | 0.46% |
| 2023-12-08 | 6.64 | 6.67 | 6.46 | 6.47 | 6.39 | qfq | 5,423,474 | 35,417,076 | -2.41% |
| 2023-12-07 | 6.66 | 6.70 | 6.58 | 6.63 | 6.55 | qfq | 5,372,753 | 35,653,768 | -0.75% |
| 2023-12-06 | 6.60 | 6.72 | 6.58 | 6.68 | 6.60 | qfq | 5,383,933 | 35,830,126 | 0.45% |
| 2023-12-05 | 6.65 | 6.73 | 6.62 | 6.65 | 6.57 | qfq | 6,267,326 | 41,934,499 | 0.00% |
| 2023-12-04 | 6.73 | 6.84 | 6.64 | 6.65 | 6.57 | qfq | 6,243,200 | 41,900,554 | -1.48% |
| 2023-12-01 | 6.67 | 6.85 | 6.63 | 6.75 | 6.66 | qfq | 11,039,233 | 74,653,968 | 1.35% |
| 2023-11-30 | 6.58 | 6.71 | 6.55 | 6.66 | 6.58 | qfq | 8,935,700 | 59,452,945 | 1.22% |
| 2023-11-29 | 6.61 | 6.64 | 6.55 | 6.58 | 6.50 | qfq | 3,213,979 | 21,178,486 | -0.60% |
| 2023-11-28 | 6.55 | 6.70 | 6.51 | 6.62 | 6.54 | qfq | 4,562,901 | 30,175,968 | 0.91% |
| 2023-11-27 | 6.60 | 6.63 | 6.51 | 6.56 | 6.48 | qfq | 4,241,580 | 27,839,100 | -0.76% |
| 2023-11-24 | 6.59 | 6.66 | 6.57 | 6.61 | 6.53 | qfq | 3,720,701 | 24,625,809 | 0.46% |
| 2023-11-23 | 6.68 | 6.68 | 6.55 | 6.58 | 6.50 | qfq | 5,409,800 | 35,682,497 | -1.35% |
| 2023-11-22 | 6.56 | 6.76 | 6.56 | 6.67 | 6.59 | qfq | 7,332,367 | 49,029,584 | 1.21% |
| 2023-11-21 | 6.53 | 6.62 | 6.51 | 6.59 | 6.51 | qfq | 4,937,318 | 32,491,869 | 1.07% |
| 2023-11-20 | 6.48 | 6.54 | 6.38 | 6.52 | 6.44 | qfq | 4,362,500 | 28,211,533 | 0.93% |
| 2023-11-17 | 6.37 | 6.48 | 6.36 | 6.46 | 6.38 | qfq | 3,644,700 | 23,443,966 | 1.25% |
| 2023-11-16 | 6.42 | 6.42 | 6.33 | 6.38 | 6.30 | qfq | 2,905,800 | 18,526,048 | 0.00% |
| 2023-11-15 | 6.42 | 6.46 | 6.35 | 6.38 | 6.30 | qfq | 3,742,231 | 23,901,812 | -0.31% |
| 2023-11-14 | 6.41 | 6.42 | 6.32 | 6.40 | 6.32 | qfq | 2,961,585 | 18,866,097 | 0.31% |
| 2023-11-13 | 6.26 | 6.39 | 6.26 | 6.38 | 6.30 | qfq | 5,150,118 | 32,634,122 | 1.27% |
| 2023-11-10 | 6.34 | 6.34 | 6.21 | 6.30 | 6.22 | qfq | 4,476,600 | 28,037,951 | -0.32% |
| 2023-11-09 | 6.39 | 6.42 | 6.29 | 6.32 | 6.24 | qfq | 4,242,400 | 26,876,655 | -1.25% |
| 2023-11-08 | 6.41 | 6.45 | 6.36 | 6.40 | 6.32 | qfq | 3,319,596 | 21,270,244 | -0.16% |
| 2023-11-07 | 6.44 | 6.45 | 6.35 | 6.41 | 6.33 | qfq | 4,436,000 | 28,395,321 | -0.62% |
| 2023-11-06 | 6.45 | 6.50 | 6.43 | 6.45 | 6.37 | qfq | 5,494,600 | 35,478,960 | 0.47% |
| 2023-11-03 | 6.49 | 6.49 | 6.40 | 6.42 | 6.34 | qfq | 2,964,600 | 19,090,142 | -0.93% |
| 2023-11-02 | 6.49 | 6.53 | 6.45 | 6.48 | 6.40 | qfq | 3,733,800 | 24,277,372 | -0.15% |
| 2023-11-01 | 6.48 | 6.52 | 6.43 | 6.49 | 6.41 | qfq | 2,736,800 | 17,742,458 | 0.15% |
| 2023-10-31 | 6.45 | 6.50 | 6.43 | 6.48 | 6.40 | qfq | 3,494,750 | 22,595,475 | 0.15% |
| 2023-10-30 | 6.41 | 6.50 | 6.40 | 6.47 | 6.39 | qfq | 4,361,300 | 28,211,078 | 1.09% |
| 2023-10-27 | 6.26 | 6.43 | 6.24 | 6.40 | 6.32 | qfq | 3,840,165 | 24,506,755 | 1.91% |
| 2023-10-26 | 6.34 | 6.34 | 6.19 | 6.28 | 6.20 | qfq | 4,145,579 | 25,890,228 | -1.10% |
| 2023-10-25 | 6.25 | 6.40 | 6.22 | 6.35 | 6.27 | qfq | 5,225,708 | 33,143,528 | 2.75% |
| 2023-10-24 | 6.03 | 6.19 | 6.03 | 6.18 | 6.10 | qfq | 4,160,407 | 25,485,815 | 2.49% |
| 2023-10-23 | 6.16 | 6.16 | 5.98 | 6.03 | 5.95 | qfq | 3,540,729 | 21,413,789 | -2.11% |
| 2023-10-20 | 6.15 | 6.24 | 6.13 | 6.16 | 6.08 | qfq | 3,110,139 | 19,172,257 | -0.32% |
| 2023-10-19 | 6.23 | 6.28 | 6.17 | 6.18 | 6.10 | qfq | 3,296,411 | 20,479,640 | -1.12% |
| 2023-10-18 | 6.37 | 6.38 | 6.24 | 6.25 | 6.17 | qfq | 3,510,509 | 22,023,828 | -1.73% |
| 2023-10-17 | 6.40 | 6.43 | 6.35 | 6.36 | 6.28 | qfq | 2,298,945 | 14,669,754 | -0.31% |
| 2023-10-16 | 6.39 | 6.43 | 6.33 | 6.38 | 6.30 | qfq | 3,433,168 | 21,872,909 | -0.31% |
| 2023-10-13 | 6.47 | 6.51 | 6.38 | 6.40 | 6.32 | qfq | 2,855,200 | 18,350,071 | -1.39% |
| 2023-10-12 | 6.43 | 6.52 | 6.43 | 6.49 | 6.41 | qfq | 4,149,300 | 26,888,829 | 1.09% |
| 2023-10-11 | 6.45 | 6.48 | 6.38 | 6.42 | 6.34 | qfq | 3,685,901 | 23,673,379 | -0.47% |
| 2023-10-10 | 6.42 | 6.51 | 6.42 | 6.45 | 6.37 | qfq | 2,905,700 | 18,771,022 | 0.47% |
| 2023-10-09 | 6.61 | 6.63 | 6.40 | 6.42 | 6.34 | qfq | 4,916,200 | 31,786,658 | -2.73% |
| 2023-09-28 | 6.52 | 6.60 | 6.52 | 6.60 | 6.52 | qfq | 2,730,834 | 17,955,251 | 1.23% |
| 2023-09-27 | 6.50 | 6.58 | 6.46 | 6.52 | 6.44 | qfq | 2,757,900 | 17,987,991 | 0.15% |
| 2023-09-26 | 6.57 | 6.61 | 6.49 | 6.51 | 6.43 | qfq | 2,172,308 | 14,162,498 | -0.91% |
| 2023-09-25 | 6.61 | 6.67 | 6.56 | 6.57 | 6.49 | qfq | 3,150,189 | 20,795,961 | -0.45% |
| 2023-09-22 | 6.47 | 6.61 | 6.46 | 6.60 | 6.52 | qfq | 3,480,700 | 22,813,130 | 1.54% |
| 2023-09-21 | 6.65 | 6.67 | 6.50 | 6.50 | 6.42 | qfq | 3,793,500 | 24,865,529 | -2.11% |
| 2023-09-20 | 6.67 | 6.72 | 6.60 | 6.64 | 6.56 | qfq | 3,443,900 | 22,863,709 | -0.45% |
| 2023-09-19 | 6.75 | 6.75 | 6.65 | 6.67 | 6.59 | qfq | 3,228,800 | 21,582,171 | -1.19% |
| 2023-09-18 | 6.60 | 6.75 | 6.52 | 6.75 | 6.66 | qfq | 6,046,200 | 40,393,507 | 2.27% |
| 2023-09-15 | 6.51 | 6.63 | 6.50 | 6.60 | 6.52 | qfq | 4,249,401 | 27,963,445 | 1.38% |
| 2023-09-14 | 6.55 | 6.57 | 6.46 | 6.51 | 6.43 | qfq | 3,129,000 | 20,320,930 | -0.61% |
| 2023-09-13 | 6.58 | 6.64 | 6.52 | 6.55 | 6.47 | qfq | 3,406,800 | 22,368,857 | -0.61% |
| 2023-09-12 | 6.61 | 6.65 | 6.58 | 6.59 | 6.51 | qfq | 2,036,400 | 13,447,690 | -0.45% |
| 2023-09-11 | 6.57 | 6.65 | 6.50 | 6.62 | 6.54 | qfq | 3,387,200 | 22,337,875 | 0.76% |
| 2023-09-08 | 6.58 | 6.67 | 6.54 | 6.57 | 6.49 | qfq | 3,053,200 | 20,069,829 | -0.15% |
| 2023-09-07 | 6.63 | 6.72 | 6.58 | 6.58 | 6.50 | qfq | 4,322,600 | 28,711,613 | -0.90% |
| 2023-09-06 | 6.64 | 6.71 | 6.61 | 6.64 | 6.56 | qfq | 3,768,200 | 25,071,453 | -0.15% |
| 2023-09-05 | 6.73 | 6.74 | 6.62 | 6.65 | 6.57 | qfq | 3,492,300 | 23,272,663 | -1.63% |
| 2023-09-04 | 6.65 | 6.76 | 6.64 | 6.76 | 6.67 | qfq | 4,982,800 | 33,496,945 | 1.65% |
| 2023-09-01 | 6.50 | 6.68 | 6.50 | 6.65 | 6.57 | qfq | 5,182,300 | 34,276,018 | 2.47% |
| 2023-08-31 | 6.62 | 6.64 | 6.49 | 6.49 | 6.41 | qfq | 4,951,800 | 32,329,558 | -2.26% |
| 2023-08-30 | 6.71 | 6.76 | 6.59 | 6.64 | 6.56 | qfq | 6,723,000 | 44,631,358 | -1.04% |
| 2023-08-29 | 6.73 | 6.80 | 6.65 | 6.71 | 6.62 | qfq | 6,014,600 | 40,399,141 | -0.30% |
| 2023-08-28 | 6.98 | 6.98 | 6.65 | 6.73 | 6.64 | qfq | 5,660,400 | 38,770,960 | 1.05% |
| 2023-08-25 | 6.79 | 6.85 | 6.65 | 6.66 | 6.58 | qfq | 3,345,900 | 22,500,443 | -1.48% |
| 2023-08-24 | 6.82 | 6.87 | 6.73 | 6.76 | 6.67 | qfq | 2,789,900 | 18,946,672 | -0.15% |
| 2023-08-23 | 6.90 | 6.93 | 6.77 | 6.77 | 6.68 | qfq | 3,473,500 | 23,711,056 | -1.60% |
| 2023-08-22 | 6.98 | 6.98 | 6.79 | 6.88 | 6.79 | qfq | 3,337,100 | 22,904,655 | -0.29% |
| 2023-08-21 | 6.93 | 7.00 | 6.89 | 6.90 | 6.81 | qfq | 2,971,188 | 20,641,258 | 0.29% |
| 2023-08-18 | 7.06 | 7.09 | 6.88 | 6.88 | 6.79 | qfq | 4,405,800 | 30,702,293 | -2.69% |
| 2023-08-17 | 7.04 | 7.11 | 6.99 | 7.07 | 6.98 | qfq | 3,268,800 | 23,005,291 | 0.43% |
| 2023-08-16 | 7.12 | 7.14 | 6.98 | 7.04 | 6.95 | qfq | 3,185,200 | 22,489,248 | -0.56% |
| 2023-08-15 | 7.03 | 7.20 | 7.00 | 7.08 | 6.99 | qfq | 5,603,500 | 39,843,423 | 1.00% |
| 2023-08-14 | 6.92 | 7.05 | 6.86 | 7.01 | 6.92 | qfq | 4,166,747 | 29,045,977 | 0.86% |
| 2023-08-11 | 7.13 | 7.13 | 6.95 | 6.95 | 6.86 | qfq | 4,322,459 | 30,299,959 | -1.84% |
| 2023-08-10 | 7.05 | 7.18 | 7.04 | 7.08 | 6.99 | qfq | 3,043,500 | 21,564,223 | 0.14% |
| 2023-08-09 | 7.17 | 7.17 | 7.05 | 7.07 | 6.98 | qfq | 3,863,600 | 27,403,177 | -1.39% |
| 2023-08-08 | 7.23 | 7.24 | 7.11 | 7.17 | 7.08 | qfq | 3,451,500 | 24,693,514 | -0.69% |
| 2023-08-07 | 7.31 | 7.31 | 7.17 | 7.22 | 7.13 | qfq | 4,265,505 | 30,765,621 | -0.82% |
| 2023-08-04 | 7.36 | 7.42 | 7.24 | 7.28 | 7.19 | qfq | 5,052,300 | 36,894,258 | -0.95% |
| 2023-08-03 | 7.31 | 7.40 | 7.23 | 7.35 | 7.26 | qfq | 5,350,000 | 39,071,345 | -0.27% |
| 2023-08-02 | 7.29 | 7.46 | 7.29 | 7.37 | 7.28 | qfq | 7,509,000 | 55,300,840 | 0.14% |
| 2023-08-01 | 7.37 | 7.40 | 7.29 | 7.36 | 7.27 | qfq | 8,221,000 | 60,462,177 | -0.41% |
| 2023-07-31 | 7.18 | 7.41 | 7.16 | 7.39 | 7.30 | qfq | 10,308,897 | 75,297,259 | 2.92% |
| 2023-07-28 | 7.06 | 7.23 | 7.01 | 7.18 | 7.09 | qfq | 6,117,454 | 43,686,897 | 1.56% |
| 2023-07-27 | 7.10 | 7.14 | 7.04 | 7.07 | 6.98 | qfq | 4,181,106 | 29,612,332 | -0.84% |
| 2023-07-26 | 7.02 | 7.13 | 7.02 | 7.13 | 7.04 | qfq | 6,094,900 | 43,219,752 | 1.28% |
| 2023-07-25 | 7.05 | 7.11 | 7.02 | 7.04 | 6.95 | qfq | 6,982,300 | 49,233,582 | 0.14% |
| 2023-07-24 | 7.08 | 7.10 | 6.95 | 7.03 | 6.94 | qfq | 8,056,118 | 56,653,495 | -0.71% |
| 2023-07-21 | 6.99 | 7.12 | 6.95 | 7.08 | 6.99 | qfq | 9,832,400 | 69,430,825 | 1.29% |
| 2023-07-20 | 6.92 | 7.07 | 6.92 | 6.99 | 6.90 | qfq | 11,162,300 | 78,290,878 | 1.01% |
| 2023-07-19 | 6.82 | 6.95 | 6.80 | 6.92 | 6.83 | qfq | 4,747,697 | 32,790,026 | 1.02% |
| 2023-07-18 | 6.74 | 6.91 | 6.71 | 6.85 | 6.76 | qfq | 4,658,467 | 31,774,808 | 1.63% |