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
ST嘉应002198.SZ
最近收盘价3.212026-07-17
最近交易日2026-07-17
成交量（股）10,130,200
成交额（元）33,471,170
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 3.36 | 3.49 | 3.20 | 3.21 | 3.21 | qfq | 10,130,200 | 33,471,170 | -5.31% |
| 2026-07-16 | 3.36 | 3.49 | 3.33 | 3.39 | 3.39 | qfq | 8,476,300 | 29,022,679 | 0.89% |
| 2026-07-15 | 3.38 | 3.46 | 3.26 | 3.36 | 3.36 | qfq | 10,331,400 | 34,781,119 | -0.88% |
| 2026-07-14 | 3.32 | 3.42 | 3.27 | 3.39 | 3.39 | qfq | 6,172,250 | 20,779,367 | 1.19% |
| 2026-07-13 | 3.47 | 3.50 | 3.33 | 3.35 | 3.35 | qfq | 8,945,501 | 30,550,752 | -2.33% |
| 2026-07-10 | 3.30 | 3.43 | 3.26 | 3.43 | 3.43 | qfq | 7,310,800 | 24,637,242 | 3.31% |
| 2026-07-09 | 3.38 | 3.54 | 3.27 | 3.32 | 3.32 | qfq | 11,681,600 | 39,554,406 | -3.21% |
| 2026-07-08 | 3.27 | 3.51 | 3.22 | 3.43 | 3.43 | qfq | 11,172,200 | 38,027,385 | 5.86% |
| 2026-07-07 | 3.39 | 3.42 | 3.24 | 3.24 | 3.24 | qfq | 7,816,100 | 25,851,942 | -5.54% |
| 2026-07-06 | 3.50 | 3.68 | 3.41 | 3.43 | 3.43 | qfq | 14,801,500 | 52,189,082 | -2.28% |
| 2026-07-03 | 3.46 | 3.51 | 3.39 | 3.51 | 3.51 | qfq | 13,862,900 | 48,070,214 | 5.09% |
| 2026-07-02 | 3.20 | 3.34 | 3.19 | 3.34 | 3.34 | qfq | 4,033,500 | 13,320,635 | 5.03% |
| 2026-07-01 | 3.03 | 3.18 | 3.03 | 3.18 | 3.18 | qfq | 9,726,150 | 30,670,174 | 4.95% |
| 2026-06-30 | 3.00 | 3.07 | 2.95 | 3.03 | 3.03 | qfq | 6,169,744 | 18,545,058 | -0.33% |
| 2026-06-29 | 3.02 | 3.15 | 2.91 | 3.04 | 3.04 | qfq | 9,220,100 | 28,018,621 | 1.33% |
| 2026-06-26 | 3.03 | 3.10 | 2.93 | 3.00 | 3.00 | qfq | 9,317,650 | 28,039,504 | -1.64% |
| 2026-06-25 | 3.21 | 3.21 | 3.05 | 3.05 | 3.05 | qfq | 9,419,632 | 29,097,434 | -4.98% |
| 2026-06-24 | 3.38 | 3.42 | 3.21 | 3.21 | 3.21 | qfq | 11,562,500 | 37,920,926 | -5.03% |
| 2026-06-23 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | qfq | 12,268,706 | 41,195,863 | 4.97% |
| 2026-06-22 | 3.33 | 3.33 | 3.16 | 3.22 | 3.22 | qfq | 12,025,100 | 38,373,233 | -3.30% |
| 2026-06-18 | 3.43 | 3.48 | 3.31 | 3.33 | 3.33 | qfq | 9,777,506 | 32,976,570 | -3.20% |
| 2026-06-17 | 3.59 | 3.61 | 3.43 | 3.44 | 3.44 | qfq | 10,518,000 | 36,832,002 | -4.18% |
| 2026-06-16 | 3.57 | 3.62 | 3.43 | 3.59 | 3.59 | qfq | 11,194,437 | 39,361,137 | 1.13% |
| 2026-06-15 | 3.64 | 3.72 | 3.51 | 3.55 | 3.55 | qfq | 9,390,000 | 33,728,839 | -1.66% |
| 2026-06-12 | 3.55 | 3.67 | 3.52 | 3.61 | 3.61 | qfq | 5,625,235 | 20,256,940 | 2.27% |
| 2026-06-11 | 3.60 | 3.64 | 3.46 | 3.53 | 3.53 | qfq | 8,747,706 | 30,876,333 | -2.75% |
| 2026-06-10 | 3.76 | 3.81 | 3.60 | 3.63 | 3.63 | qfq | 10,130,000 | 37,048,672 | -4.22% |
| 2026-06-09 | 3.83 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 5,848,806 | 22,195,359 | -0.52% |
| 2026-06-08 | 3.85 | 3.93 | 3.76 | 3.81 | 3.81 | qfq | 7,037,800 | 27,006,479 | -2.81% |
| 2026-06-05 | 3.88 | 3.97 | 3.83 | 3.92 | 3.92 | qfq | 8,187,250 | 31,979,245 | 0.51% |
| 2026-06-04 | 4.02 | 4.05 | 3.86 | 3.90 | 3.90 | qfq | 11,334,300 | 44,647,763 | -3.94% |
| 2026-06-03 | 4.08 | 4.13 | 4.00 | 4.06 | 4.06 | qfq | 12,710,300 | 51,341,626 | -1.69% |
| 2026-06-02 | 4.15 | 4.17 | 4.00 | 4.13 | 4.13 | qfq | 18,853,900 | 77,180,584 | 2.23% |
| 2026-06-01 | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | qfq | 13,069,445 | 52,226,899 | 4.94% |
| 2026-05-29 | 3.77 | 3.95 | 3.77 | 3.85 | 3.85 | qfq | 14,598,100 | 56,653,075 | 1.85% |
| 2026-05-28 | 3.72 | 3.93 | 3.72 | 3.78 | 3.78 | qfq | 17,238,400 | 66,002,453 | 0.27% |
| 2026-05-27 | 3.65 | 3.81 | 3.64 | 3.77 | 3.77 | qfq | 14,736,618 | 55,665,590 | 3.86% |
| 2026-05-26 | 3.79 | 3.80 | 3.63 | 3.63 | 3.63 | qfq | 19,321,892 | 70,851,326 | -4.97% |
| 2026-05-25 | 4.01 | 4.03 | 3.81 | 3.82 | 3.82 | qfq | 19,490,350 | 75,329,635 | -4.74% |
| 2026-05-22 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | qfq | 10,526,851 | 42,123,386 | 1.01% |
| 2026-05-21 | 4.10 | 4.11 | 3.97 | 3.97 | 3.97 | qfq | 14,275,100 | 57,502,358 | -3.41% |
| 2026-05-20 | 4.14 | 4.22 | 4.00 | 4.11 | 4.11 | qfq | 18,820,906 | 77,601,642 | -0.72% |
| 2026-05-19 | 4.10 | 4.20 | 4.08 | 4.14 | 4.14 | qfq | 19,960,016 | 82,415,831 | 0.49% |
| 2026-05-18 | 3.97 | 4.17 | 3.91 | 4.12 | 4.12 | qfq | 31,449,416 | 127,869,849 | 3.78% |
| 2026-05-15 | 4.11 | 4.15 | 3.96 | 3.97 | 3.97 | qfq | 33,747,415 | 135,829,176 | -4.80% |
| 2026-05-14 | 4.40 | 4.46 | 4.17 | 4.17 | 4.17 | qfq | 34,233,856 | 147,279,489 | -5.01% |
| 2026-05-13 | 4.58 | 4.67 | 4.33 | 4.39 | 4.39 | qfq | 65,816,427 | 291,199,141 | -3.73% |
| 2026-05-12 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | qfq | 36,188,706 | 163,697,751 | -4.20% |
| 2026-05-11 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | qfq | 6,323,800 | 30,101,288 | -4.99% |
| 2026-05-08 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | qfq | 1,432,200 | 7,175,322 | -4.93% |
| 2026-05-07 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | qfq | 503,200 | 2,651,864 | -5.05% |
| 2026-05-06 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | qfq | 1,053,900 | 5,849,145 | -4.97% |
| 2026-04-29 | 6.30 | 6.31 | 5.81 | 5.84 | 5.84 | qfq | 75,488,538 | 444,660,529 | -9.60% |
| 2026-04-28 | 6.17 | 6.73 | 6.17 | 6.46 | 6.46 | qfq | 34,736,621 | 224,739,431 | -1.97% |
| 2026-04-27 | 6.44 | 6.65 | 6.44 | 6.59 | 6.59 | qfq | 45,097,216 | 292,281,114 | -7.83% |
| 2026-04-24 | 7.38 | 7.38 | 7.11 | 7.15 | 7.15 | qfq | 17,234,200 | 124,267,684 | -3.12% |
| 2026-04-23 | 7.61 | 7.62 | 7.36 | 7.38 | 7.38 | qfq | 14,206,484 | 106,047,132 | -3.28% |
| 2026-04-22 | 7.59 | 7.71 | 7.46 | 7.63 | 7.63 | qfq | 15,147,385 | 114,623,184 | 0.13% |
| 2026-04-21 | 7.85 | 8.01 | 7.62 | 7.62 | 7.62 | qfq | 22,027,928 | 171,111,050 | -3.05% |
| 2026-04-20 | 7.83 | 7.89 | 7.71 | 7.86 | 7.86 | qfq | 17,402,521 | 135,852,454 | 0.26% |
| 2026-04-17 | 7.72 | 7.87 | 7.63 | 7.84 | 7.84 | qfq | 16,943,315 | 131,105,118 | 1.55% |
| 2026-04-16 | 7.65 | 7.75 | 7.56 | 7.72 | 7.72 | qfq | 11,400,818 | 87,301,552 | 0.78% |
| 2026-04-15 | 7.79 | 7.82 | 7.61 | 7.66 | 7.66 | qfq | 14,040,600 | 107,707,377 | -0.65% |
| 2026-04-14 | 7.73 | 7.78 | 7.52 | 7.71 | 7.71 | qfq | 12,960,176 | 98,986,751 | 0.78% |
| 2026-04-13 | 7.84 | 7.86 | 7.55 | 7.65 | 7.65 | qfq | 16,136,900 | 123,662,785 | -2.30% |
| 2026-04-10 | 7.89 | 8.05 | 7.82 | 7.83 | 7.83 | qfq | 15,019,200 | 118,667,715 | -0.63% |
| 2026-04-09 | 7.87 | 7.95 | 7.75 | 7.88 | 7.88 | qfq | 18,797,037 | 147,458,727 | 0.64% |
| 2026-04-08 | 7.70 | 7.86 | 7.67 | 7.83 | 7.83 | qfq | 18,109,200 | 140,442,202 | 3.43% |
| 2026-04-07 | 7.39 | 7.63 | 7.34 | 7.57 | 7.57 | qfq | 12,901,500 | 97,208,857 | 2.02% |
| 2026-04-03 | 7.71 | 7.80 | 7.39 | 7.42 | 7.42 | qfq | 18,161,864 | 136,747,758 | -4.38% |
| 2026-04-02 | 7.82 | 7.89 | 7.68 | 7.76 | 7.76 | qfq | 10,768,700 | 83,826,092 | -0.89% |
| 2026-04-01 | 7.84 | 7.99 | 7.78 | 7.83 | 7.83 | qfq | 13,550,800 | 106,441,370 | 1.95% |
| 2026-03-31 | 7.91 | 8.00 | 7.68 | 7.68 | 7.68 | qfq | 15,135,359 | 118,571,261 | -2.78% |
| 2026-03-30 | 7.91 | 7.94 | 7.72 | 7.90 | 7.90 | qfq | 14,559,249 | 114,416,276 | 1.28% |
| 2026-03-27 | 7.80 | 7.91 | 7.60 | 7.80 | 7.80 | qfq | 15,623,288 | 121,668,296 | 1.17% |
| 2026-03-26 | 7.67 | 7.80 | 7.56 | 7.71 | 7.71 | qfq | 12,291,900 | 94,472,250 | 1.05% |
| 2026-03-25 | 7.54 | 7.71 | 7.46 | 7.63 | 7.63 | qfq | 12,225,115 | 92,334,611 | 1.19% |
| 2026-03-24 | 7.10 | 7.60 | 7.10 | 7.54 | 7.54 | qfq | 23,836,691 | 174,419,934 | 7.71% |
| 2026-03-23 | 7.39 | 7.39 | 6.90 | 7.00 | 7.00 | qfq | 25,858,467 | 184,120,906 | -5.79% |
| 2026-03-20 | 7.71 | 7.77 | 7.41 | 7.43 | 7.43 | qfq | 18,140,500 | 137,410,307 | -3.38% |
| 2026-03-19 | 7.91 | 7.99 | 7.62 | 7.69 | 7.69 | qfq | 17,989,367 | 140,006,016 | -4.00% |
| 2026-03-18 | 7.85 | 8.06 | 7.76 | 8.01 | 8.01 | qfq | 16,017,400 | 127,169,949 | 2.82% |
| 2026-03-17 | 8.02 | 8.08 | 7.78 | 7.79 | 7.79 | qfq | 15,104,800 | 118,869,243 | -2.50% |
| 2026-03-16 | 7.76 | 8.03 | 7.70 | 7.99 | 7.99 | qfq | 16,666,400 | 131,734,737 | 1.52% |
| 2026-03-13 | 7.91 | 8.03 | 7.81 | 7.87 | 7.87 | qfq | 13,473,000 | 106,638,904 | -0.13% |
| 2026-03-12 | 8.09 | 8.10 | 7.80 | 7.88 | 7.88 | qfq | 20,139,100 | 159,089,889 | -2.35% |
| 2026-03-11 | 8.19 | 8.20 | 7.98 | 8.07 | 8.07 | qfq | 28,225,101 | 227,804,281 | 0.37% |
| 2026-03-10 | 7.58 | 8.14 | 7.58 | 8.04 | 8.04 | qfq | 36,862,049 | 292,303,159 | 6.07% |
| 2026-03-09 | 7.47 | 7.63 | 7.27 | 7.58 | 7.58 | qfq | 22,030,000 | 164,000,296 | 0.93% |
| 2026-03-06 | 7.37 | 7.54 | 7.31 | 7.51 | 7.51 | qfq | 19,403,648 | 145,250,885 | 1.90% |
| 2026-03-05 | 7.40 | 7.54 | 7.30 | 7.37 | 7.37 | qfq | 22,021,623 | 162,586,721 | 0.55% |
| 2026-03-04 | 7.00 | 7.35 | 6.98 | 7.33 | 7.33 | qfq | 25,058,504 | 181,109,361 | 3.82% |
| 2026-03-03 | 7.14 | 7.27 | 7.05 | 7.06 | 7.06 | qfq | 17,259,500 | 123,177,740 | -1.12% |
| 2026-03-02 | 7.28 | 7.34 | 7.12 | 7.14 | 7.14 | qfq | 19,099,602 | 137,379,455 | -2.59% |
| 2026-02-27 | 7.23 | 7.38 | 7.22 | 7.33 | 7.33 | qfq | 13,943,952 | 101,881,102 | 1.38% |
| 2026-02-26 | 7.21 | 7.27 | 7.18 | 7.23 | 7.23 | qfq | 11,165,400 | 80,580,562 | 0.56% |
| 2026-02-25 | 7.25 | 7.27 | 7.17 | 7.19 | 7.19 | qfq | 12,529,500 | 90,333,235 | -0.69% |
| 2026-02-24 | 7.18 | 7.29 | 7.09 | 7.24 | 7.24 | qfq | 15,300,500 | 110,494,655 | 1.69% |
| 2026-02-13 | 6.97 | 7.40 | 6.96 | 7.12 | 7.12 | qfq | 30,737,800 | 222,023,578 | 2.01% |
| 2026-02-12 | 7.08 | 7.18 | 6.96 | 6.98 | 6.98 | qfq | 12,524,800 | 87,860,406 | -0.85% |
| 2026-02-11 | 7.15 | 7.18 | 7.03 | 7.04 | 7.04 | qfq | 10,756,700 | 76,379,170 | -1.95% |
| 2026-02-10 | 7.09 | 7.22 | 7.01 | 7.18 | 7.18 | qfq | 16,576,176 | 118,503,602 | 1.84% |
| 2026-02-09 | 6.93 | 7.12 | 6.93 | 7.05 | 7.05 | qfq | 14,624,858 | 103,041,402 | 1.59% |
| 2026-02-06 | 7.15 | 7.20 | 6.93 | 6.94 | 6.94 | qfq | 17,905,800 | 126,432,967 | 0.14% |
| 2026-02-05 | 6.93 | 7.08 | 6.91 | 6.93 | 6.93 | qfq | 11,892,135 | 83,106,075 | -0.43% |
| 2026-02-04 | 6.95 | 6.96 | 6.86 | 6.96 | 6.96 | qfq | 9,202,400 | 63,656,376 | 0.29% |
| 2026-02-03 | 6.92 | 6.98 | 6.83 | 6.94 | 6.94 | qfq | 9,908,277 | 68,232,308 | 1.17% |
| 2026-02-02 | 6.95 | 7.12 | 6.85 | 6.86 | 6.86 | qfq | 14,867,400 | 104,065,230 | -1.15% |
| 2026-01-30 | 6.92 | 7.04 | 6.88 | 6.94 | 6.94 | qfq | 9,699,950 | 67,356,355 | 0.58% |
| 2026-01-29 | 7.07 | 7.20 | 6.88 | 6.90 | 6.90 | qfq | 20,650,300 | 144,775,075 | -2.82% |
| 2026-01-28 | 7.35 | 7.48 | 7.08 | 7.10 | 7.10 | qfq | 26,265,117 | 189,079,645 | -3.27% |
| 2026-01-27 | 7.30 | 7.46 | 7.03 | 7.34 | 7.34 | qfq | 34,179,601 | 248,910,700 | 0.27% |
| 2026-01-26 | 7.25 | 7.34 | 7.09 | 7.32 | 7.32 | qfq | 25,838,303 | 186,818,782 | 1.39% |
| 2026-01-23 | 7.10 | 7.23 | 7.07 | 7.22 | 7.22 | qfq | 17,965,928 | 128,717,733 | 1.98% |
| 2026-01-22 | 7.12 | 7.16 | 7.05 | 7.08 | 7.08 | qfq | 14,355,599 | 101,988,851 | 0.43% |
| 2026-01-21 | 7.02 | 7.12 | 6.92 | 7.05 | 7.05 | qfq | 10,537,604 | 74,130,049 | 0.28% |
| 2026-01-20 | 7.09 | 7.33 | 6.99 | 7.03 | 7.03 | qfq | 14,932,000 | 106,084,223 | -1.40% |
| 2026-01-19 | 7.06 | 7.15 | 7.00 | 7.13 | 7.13 | qfq | 9,897,303 | 70,351,256 | 0.99% |
| 2026-01-16 | 7.13 | 7.18 | 7.03 | 7.06 | 7.06 | qfq | 11,294,501 | 80,061,410 | -0.84% |
| 2026-01-15 | 7.20 | 7.25 | 7.10 | 7.12 | 7.12 | qfq | 11,991,083 | 85,771,171 | -2.20% |
| 2026-01-14 | 7.37 | 7.41 | 7.09 | 7.28 | 7.28 | qfq | 25,427,807 | 185,161,836 | -1.36% |
| 2026-01-13 | 7.25 | 7.45 | 7.18 | 7.38 | 7.38 | qfq | 22,703,400 | 167,260,578 | 1.51% |
| 2026-01-12 | 7.40 | 7.41 | 7.25 | 7.27 | 7.27 | qfq | 14,950,574 | 108,829,026 | -1.09% |
| 2026-01-09 | 7.35 | 7.37 | 7.23 | 7.35 | 7.35 | qfq | 16,485,978 | 120,337,050 | 0.14% |
| 2026-01-08 | 7.10 | 7.53 | 7.08 | 7.34 | 7.34 | qfq | 24,092,513 | 177,102,031 | 3.53% |
| 2026-01-07 | 7.13 | 7.19 | 7.00 | 7.09 | 7.09 | qfq | 13,025,900 | 92,344,732 | -0.84% |
| 2026-01-06 | 7.10 | 7.17 | 7.06 | 7.15 | 7.15 | qfq | 12,475,800 | 88,714,266 | 0.56% |
| 2026-01-05 | 7.07 | 7.13 | 7.01 | 7.11 | 7.11 | qfq | 10,762,600 | 76,114,855 | 1.14% |
| 2025-12-31 | 7.09 | 7.12 | 7.00 | 7.03 | 7.03 | qfq | 10,849,000 | 76,384,641 | -0.28% |
| 2025-12-30 | 7.20 | 7.24 | 7.02 | 7.05 | 7.05 | qfq | 18,845,550 | 134,080,653 | -2.49% |
| 2025-12-29 | 7.34 | 7.37 | 7.21 | 7.23 | 7.23 | qfq | 10,341,150 | 74,962,822 | -1.63% |
| 2025-12-26 | 7.34 | 7.41 | 7.30 | 7.35 | 7.35 | qfq | 11,426,640 | 83,943,171 | -0.41% |
| 2025-12-25 | 7.28 | 7.47 | 7.19 | 7.38 | 7.38 | qfq | 15,854,561 | 116,113,110 | 1.37% |
| 2025-12-24 | 7.32 | 7.32 | 7.14 | 7.28 | 7.28 | qfq | 16,685,600 | 120,713,448 | 0.00% |
| 2025-12-23 | 7.44 | 7.46 | 7.27 | 7.28 | 7.28 | qfq | 18,674,200 | 136,863,931 | -1.62% |
| 2025-12-22 | 7.94 | 7.97 | 7.37 | 7.40 | 7.40 | qfq | 33,279,348 | 249,713,385 | -6.68% |
| 2025-12-19 | 7.72 | 7.97 | 7.63 | 7.93 | 7.93 | qfq | 36,086,800 | 282,232,147 | 3.80% |
| 2025-12-18 | 7.61 | 7.94 | 7.48 | 7.64 | 7.64 | qfq | 55,645,350 | 427,342,517 | 3.24% |
| 2025-12-17 | 6.74 | 7.40 | 6.65 | 7.40 | 7.40 | qfq | 26,138,391 | 185,877,000 | 9.96% |
| 2025-12-16 | 6.95 | 6.95 | 6.71 | 6.73 | 6.73 | qfq | 9,455,300 | 64,226,713 | -2.89% |
| 2025-12-15 | 6.87 | 6.99 | 6.82 | 6.93 | 6.93 | qfq | 7,887,816 | 54,592,466 | 0.14% |
| 2025-12-12 | 6.97 | 7.01 | 6.75 | 6.92 | 6.92 | qfq | 13,599,600 | 93,831,150 | -1.28% |
| 2025-12-11 | 7.12 | 7.13 | 6.97 | 7.01 | 7.01 | qfq | 8,843,687 | 62,130,941 | -1.41% |
| 2025-12-10 | 7.11 | 7.13 | 6.97 | 7.11 | 7.11 | qfq | 12,234,387 | 86,218,919 | -0.14% |
| 2025-12-09 | 7.38 | 7.40 | 7.09 | 7.12 | 7.12 | qfq | 12,298,800 | 88,501,709 | -3.39% |
| 2025-12-08 | 7.36 | 7.45 | 7.28 | 7.37 | 7.37 | qfq | 10,322,900 | 75,819,316 | 1.52% |
| 2025-12-05 | 7.41 | 7.41 | 7.18 | 7.26 | 7.26 | qfq | 11,748,800 | 85,165,079 | -1.49% |
| 2025-12-04 | 7.40 | 7.47 | 7.27 | 7.37 | 7.37 | qfq | 13,186,000 | 97,281,547 | 0.00% |
| 2025-12-03 | 7.41 | 7.45 | 7.25 | 7.37 | 7.37 | qfq | 15,589,600 | 114,363,174 | 0.41% |
| 2025-12-02 | 7.40 | 7.42 | 7.32 | 7.34 | 7.34 | qfq | 10,011,202 | 73,644,423 | -1.08% |
| 2025-12-01 | 7.52 | 7.64 | 7.38 | 7.42 | 7.42 | qfq | 13,700,700 | 102,266,544 | -1.72% |
| 2025-11-28 | 7.49 | 7.55 | 7.42 | 7.55 | 7.55 | qfq | 15,366,486 | 115,207,472 | 0.53% |
| 2025-11-27 | 7.41 | 7.58 | 7.34 | 7.51 | 7.51 | qfq | 22,812,200 | 170,492,841 | 0.54% |
| 2025-11-26 | 7.34 | 7.58 | 7.34 | 7.47 | 7.47 | qfq | 29,059,072 | 217,381,066 | 1.77% |
| 2025-11-25 | 6.95 | 7.45 | 6.92 | 7.34 | 7.34 | qfq | 35,893,070 | 260,914,927 | 6.07% |
| 2025-11-24 | 7.05 | 7.06 | 6.86 | 6.92 | 6.92 | qfq | 24,137,911 | 167,514,115 | 3.28% |
| 2025-11-21 | 6.93 | 7.05 | 6.63 | 6.70 | 6.70 | qfq | 27,694,500 | 189,631,271 | -4.29% |
| 2025-11-20 | 7.06 | 7.14 | 6.96 | 7.00 | 7.00 | qfq | 30,746,209 | 217,055,159 | -0.71% |
| 2025-11-19 | 7.26 | 7.38 | 7.00 | 7.05 | 7.05 | qfq | 54,934,301 | 390,304,386 | -7.11% |
| 2025-11-18 | 8.30 | 8.30 | 7.59 | 7.59 | 7.59 | qfq | 65,917,500 | 510,386,777 | -9.96% |
| 2025-11-17 | 8.41 | 8.43 | 8.23 | 8.43 | 8.43 | qfq | 39,021,207 | 328,615,637 | 10.05% |
| 2025-11-14 | 7.06 | 7.66 | 7.06 | 7.66 | 7.66 | qfq | 27,546,020 | 203,364,257 | 10.06% |
| 2025-11-13 | 6.91 | 6.99 | 6.86 | 6.96 | 6.96 | qfq | 11,214,700 | 77,607,016 | 0.29% |
| 2025-11-12 | 6.77 | 7.10 | 6.77 | 6.94 | 6.94 | qfq | 20,845,478 | 144,359,024 | 2.06% |
| 2025-11-11 | 6.76 | 6.87 | 6.69 | 6.80 | 6.80 | qfq | 11,695,872 | 79,366,127 | 0.44% |
| 2025-11-10 | 6.69 | 7.01 | 6.69 | 6.77 | 6.77 | qfq | 24,225,504 | 165,831,702 | 0.15% |
| 2025-11-07 | 6.56 | 6.81 | 6.53 | 6.76 | 6.76 | qfq | 13,878,567 | 92,539,105 | 3.05% |
| 2025-11-06 | 6.55 | 6.59 | 6.49 | 6.56 | 6.56 | qfq | 7,502,303 | 49,158,959 | -0.15% |
| 2025-11-05 | 6.53 | 6.60 | 6.45 | 6.57 | 6.57 | qfq | 7,916,072 | 51,895,523 | 0.46% |
| 2025-11-04 | 6.50 | 6.58 | 6.49 | 6.54 | 6.54 | qfq | 6,344,100 | 41,522,841 | 0.15% |
| 2025-11-03 | 6.58 | 6.58 | 6.50 | 6.53 | 6.53 | qfq | 5,108,500 | 33,378,110 | -0.15% |
| 2025-10-31 | 6.33 | 6.58 | 6.32 | 6.54 | 6.54 | qfq | 11,338,510 | 73,796,198 | 3.32% |
| 2025-10-30 | 6.43 | 6.45 | 6.31 | 6.33 | 6.33 | qfq | 6,545,234 | 41,647,188 | -1.56% |
| 2025-10-29 | 6.45 | 6.48 | 6.39 | 6.43 | 6.43 | qfq | 5,529,416 | 35,529,432 | -0.46% |
| 2025-10-28 | 6.46 | 6.52 | 6.43 | 6.46 | 6.46 | qfq | 4,338,420 | 28,096,951 | -0.15% |
| 2025-10-27 | 6.52 | 6.57 | 6.41 | 6.47 | 6.47 | qfq | 7,577,517 | 49,101,352 | -0.92% |
| 2025-10-24 | 6.49 | 6.60 | 6.40 | 6.53 | 6.53 | qfq | 12,274,600 | 79,950,202 | 0.62% |
| 2025-10-23 | 6.45 | 6.50 | 6.40 | 6.49 | 6.49 | qfq | 5,143,500 | 33,203,421 | 0.62% |
| 2025-10-22 | 6.44 | 6.50 | 6.43 | 6.45 | 6.45 | qfq | 4,789,800 | 30,975,160 | 0.00% |
| 2025-10-21 | 6.37 | 6.46 | 6.33 | 6.45 | 6.45 | qfq | 5,072,597 | 32,523,313 | 1.26% |
| 2025-10-20 | 6.44 | 6.46 | 6.29 | 6.37 | 6.37 | qfq | 6,269,100 | 39,924,618 | -0.47% |
| 2025-10-17 | 6.50 | 6.54 | 6.40 | 6.40 | 6.40 | qfq | 6,914,900 | 44,642,880 | -1.69% |
| 2025-10-16 | 6.57 | 6.60 | 6.48 | 6.51 | 6.51 | qfq | 7,833,700 | 51,213,794 | -0.91% |
| 2025-10-15 | 6.44 | 6.60 | 6.40 | 6.57 | 6.57 | qfq | 8,176,100 | 53,358,367 | 1.86% |
| 2025-10-14 | 6.49 | 6.54 | 6.43 | 6.45 | 6.45 | qfq | 7,703,400 | 49,917,317 | -0.31% |
| 2025-10-13 | 6.31 | 6.52 | 6.20 | 6.47 | 6.47 | qfq | 10,547,118 | 67,294,053 | 1.09% |
| 2025-10-10 | 6.17 | 6.44 | 6.15 | 6.40 | 6.40 | qfq | 11,022,922 | 69,441,553 | 3.06% |
| 2025-10-09 | 6.24 | 6.24 | 6.15 | 6.21 | 6.21 | qfq | 4,644,160 | 28,702,207 | 0.32% |
| 2025-09-30 | 6.19 | 6.21 | 6.14 | 6.19 | 6.19 | qfq | 4,582,600 | 28,308,805 | 0.00% |
| 2025-09-29 | 6.17 | 6.20 | 6.05 | 6.19 | 6.19 | qfq | 4,452,300 | 27,353,982 | 0.16% |
| 2025-09-26 | 6.17 | 6.23 | 6.10 | 6.18 | 6.18 | qfq | 3,960,700 | 24,456,309 | 0.16% |
| 2025-09-25 | 6.21 | 6.32 | 6.17 | 6.17 | 6.17 | qfq | 5,777,814 | 35,971,079 | -0.96% |
| 2025-09-24 | 6.13 | 6.24 | 6.08 | 6.23 | 6.23 | qfq | 5,024,911 | 31,171,873 | 1.63% |
| 2025-09-23 | 6.18 | 6.18 | 6.01 | 6.13 | 6.13 | qfq | 6,930,919 | 42,224,049 | -0.65% |
| 2025-09-22 | 6.19 | 6.27 | 6.15 | 6.17 | 6.17 | qfq | 4,551,316 | 28,136,790 | -0.64% |
| 2025-09-19 | 6.29 | 6.32 | 6.16 | 6.21 | 6.21 | qfq | 7,284,909 | 45,220,558 | -1.74% |
| 2025-09-18 | 6.44 | 6.44 | 6.28 | 6.32 | 6.32 | qfq | 8,945,114 | 56,892,878 | -1.56% |
| 2025-09-17 | 6.46 | 6.50 | 6.41 | 6.42 | 6.42 | qfq | 6,321,800 | 40,792,715 | -0.62% |
| 2025-09-16 | 6.47 | 6.47 | 6.41 | 6.46 | 6.46 | qfq | 4,899,402 | 31,566,686 | 0.31% |
| 2025-09-15 | 6.45 | 6.45 | 6.39 | 6.44 | 6.44 | qfq | 4,908,715 | 31,476,005 | -0.16% |
| 2025-09-12 | 6.48 | 6.51 | 6.44 | 6.45 | 6.45 | qfq | 5,532,400 | 35,772,945 | -0.46% |
| 2025-09-11 | 6.49 | 6.49 | 6.37 | 6.48 | 6.48 | qfq | 6,376,052 | 40,949,912 | -0.15% |
| 2025-09-10 | 6.49 | 6.53 | 6.45 | 6.49 | 6.49 | qfq | 5,034,345 | 32,615,937 | -0.15% |
| 2025-09-09 | 6.47 | 6.61 | 6.39 | 6.50 | 6.50 | qfq | 13,406,842 | 87,055,938 | 0.62% |
| 2025-09-08 | 6.38 | 6.47 | 6.36 | 6.46 | 6.46 | qfq | 6,542,964 | 42,043,635 | 1.41% |
| 2025-09-05 | 6.35 | 6.38 | 6.25 | 6.37 | 6.37 | qfq | 6,120,666 | 38,655,528 | 0.47% |
| 2025-09-04 | 6.27 | 6.40 | 6.24 | 6.34 | 6.34 | qfq | 7,374,169 | 46,731,051 | 1.12% |
| 2025-09-03 | 6.39 | 6.41 | 6.25 | 6.27 | 6.27 | qfq | 6,274,400 | 39,696,793 | -1.88% |
| 2025-09-02 | 6.44 | 6.45 | 6.28 | 6.39 | 6.39 | qfq | 6,611,621 | 41,980,486 | -0.31% |
| 2025-09-01 | 6.32 | 6.49 | 6.23 | 6.41 | 6.41 | qfq | 9,445,120 | 60,243,314 | 1.42% |
| 2025-08-29 | 6.37 | 6.40 | 6.30 | 6.32 | 6.32 | qfq | 6,642,100 | 42,125,976 | -0.16% |
| 2025-08-28 | 6.45 | 6.49 | 6.16 | 6.33 | 6.33 | qfq | 15,068,300 | 95,147,333 | -1.71% |
| 2025-08-27 | 6.71 | 6.72 | 6.43 | 6.44 | 6.44 | qfq | 21,006,200 | 137,786,997 | -3.88% |
| 2025-08-26 | 6.74 | 6.76 | 6.62 | 6.70 | 6.70 | qfq | 12,386,491 | 82,788,871 | -0.89% |
| 2025-08-25 | 6.73 | 6.79 | 6.66 | 6.76 | 6.76 | qfq | 12,263,326 | 82,482,760 | 0.45% |
| 2025-08-22 | 6.75 | 6.75 | 6.65 | 6.73 | 6.73 | qfq | 8,365,502 | 56,038,761 | -0.44% |
| 2025-08-21 | 6.78 | 6.84 | 6.73 | 6.76 | 6.76 | qfq | 10,218,804 | 69,206,164 | 0.00% |
| 2025-08-20 | 6.73 | 6.80 | 6.69 | 6.76 | 6.76 | qfq | 9,492,004 | 63,981,098 | 0.60% |
| 2025-08-19 | 6.58 | 6.84 | 6.56 | 6.72 | 6.72 | qfq | 16,354,900 | 110,287,128 | 1.97% |
| 2025-08-18 | 6.71 | 6.76 | 6.50 | 6.59 | 6.59 | qfq | 20,370,524 | 135,335,194 | -1.64% |
| 2025-08-15 | 6.67 | 6.72 | 6.65 | 6.70 | 6.70 | qfq | 7,260,700 | 48,526,912 | 0.30% |
| 2025-08-14 | 6.84 | 6.84 | 6.67 | 6.68 | 6.68 | qfq | 8,231,500 | 55,458,078 | -2.20% |
| 2025-08-13 | 6.86 | 6.88 | 6.75 | 6.83 | 6.83 | qfq | 6,567,564 | 44,718,095 | -0.44% |
| 2025-08-12 | 6.93 | 6.98 | 6.81 | 6.86 | 6.86 | qfq | 6,467,100 | 44,481,581 | -1.01% |
| 2025-08-11 | 6.88 | 6.93 | 6.80 | 6.93 | 6.93 | qfq | 6,723,350 | 46,255,373 | 0.73% |
| 2025-08-08 | 6.81 | 6.88 | 6.76 | 6.88 | 6.88 | qfq | 6,585,330 | 44,989,699 | 0.88% |
| 2025-08-07 | 6.87 | 6.89 | 6.79 | 6.82 | 6.82 | qfq | 5,622,769 | 38,411,893 | -0.58% |
| 2025-08-06 | 6.94 | 7.02 | 6.85 | 6.86 | 6.86 | qfq | 8,951,300 | 61,776,355 | -1.44% |
| 2025-08-05 | 6.95 | 7.18 | 6.93 | 6.96 | 6.96 | qfq | 10,461,300 | 73,024,218 | 0.29% |
| 2025-08-04 | 6.97 | 7.04 | 6.88 | 6.94 | 6.94 | qfq | 13,316,050 | 92,308,202 | -0.14% |
| 2025-08-01 | 6.71 | 6.99 | 6.71 | 6.95 | 6.95 | qfq | 18,680,320 | 128,880,219 | 3.12% |
| 2025-07-31 | 6.79 | 6.82 | 6.71 | 6.74 | 6.74 | qfq | 7,755,500 | 52,483,619 | -0.59% |
| 2025-07-30 | 6.70 | 6.84 | 6.69 | 6.78 | 6.78 | qfq | 11,777,600 | 79,629,840 | 0.74% |
| 2025-07-29 | 6.71 | 6.74 | 6.65 | 6.73 | 6.73 | qfq | 5,773,000 | 38,701,181 | 0.30% |
| 2025-07-28 | 6.72 | 6.76 | 6.68 | 6.71 | 6.71 | qfq | 5,088,800 | 34,132,750 | 0.15% |
| 2025-07-25 | 6.72 | 6.75 | 6.68 | 6.70 | 6.70 | qfq | 4,811,300 | 32,287,718 | -0.30% |
| 2025-07-24 | 6.65 | 6.74 | 6.64 | 6.72 | 6.72 | qfq | 5,359,302 | 35,899,957 | 0.75% |
| 2025-07-23 | 6.73 | 6.74 | 6.66 | 6.67 | 6.67 | qfq | 5,400,702 | 36,111,150 | -0.60% |
| 2025-07-22 | 6.74 | 6.78 | 6.69 | 6.71 | 6.71 | qfq | 6,426,700 | 43,226,860 | -0.45% |
| 2025-07-21 | 6.73 | 6.78 | 6.67 | 6.74 | 6.74 | qfq | 5,217,700 | 35,082,554 | 0.60% |
| 2025-07-18 | 6.82 | 6.84 | 6.66 | 6.70 | 6.70 | qfq | 7,177,400 | 48,142,342 | -0.59% |
| 2025-07-17 | 6.58 | 6.82 | 6.55 | 6.74 | 6.74 | qfq | 11,108,310 | 74,550,753 | 2.28% |
| 2025-07-16 | 6.44 | 6.59 | 6.41 | 6.59 | 6.59 | qfq | 8,560,200 | 55,860,953 | 2.49% |
| 2025-07-15 | 6.54 | 6.57 | 6.40 | 6.43 | 6.43 | qfq | 8,254,315 | 53,325,645 | -1.98% |
| 2025-07-14 | 6.56 | 6.58 | 6.50 | 6.56 | 6.56 | qfq | 5,079,015 | 33,288,276 | 0.46% |
| 2025-07-11 | 6.51 | 6.55 | 6.44 | 6.53 | 6.53 | qfq | 6,798,100 | 44,213,777 | 0.31% |
| 2025-07-10 | 6.45 | 6.55 | 6.42 | 6.51 | 6.51 | qfq | 5,297,200 | 34,489,739 | 0.93% |
| 2025-07-09 | 6.42 | 6.49 | 6.41 | 6.45 | 6.45 | qfq | 6,178,602 | 39,847,412 | 0.31% |
| 2025-07-08 | 6.38 | 6.44 | 6.35 | 6.43 | 6.43 | qfq | 6,295,000 | 40,387,978 | 1.10% |
| 2025-07-07 | 6.30 | 6.40 | 6.30 | 6.36 | 6.36 | qfq | 6,301,100 | 40,093,699 | 0.47% |
| 2025-07-04 | 6.38 | 6.42 | 6.29 | 6.33 | 6.33 | qfq | 8,052,300 | 51,061,305 | -0.94% |
| 2025-07-03 | 6.30 | 6.45 | 6.25 | 6.39 | 6.39 | qfq | 9,727,700 | 62,088,690 | 1.43% |
| 2025-07-02 | 6.22 | 6.33 | 6.18 | 6.30 | 6.30 | qfq | 10,693,472 | 67,161,741 | 1.12% |
| 2025-07-01 | 6.16 | 6.24 | 6.12 | 6.23 | 6.23 | qfq | 9,645,255 | 59,647,205 | 1.30% |
| 2025-06-30 | 6.14 | 6.19 | 6.09 | 6.15 | 6.15 | qfq | 8,923,500 | 54,857,002 | 0.99% |
| 2025-06-27 | 6.07 | 6.15 | 6.06 | 6.09 | 6.09 | qfq | 5,052,200 | 30,778,910 | 0.16% |
| 2025-06-26 | 6.10 | 6.19 | 6.07 | 6.08 | 6.08 | qfq | 7,433,700 | 45,454,076 | -0.49% |
| 2025-06-25 | 6.14 | 6.15 | 6.04 | 6.11 | 6.11 | qfq | 5,927,000 | 36,071,579 | -0.16% |
| 2025-06-24 | 6.05 | 6.13 | 6.04 | 6.12 | 6.12 | qfq | 5,932,800 | 36,143,929 | 0.99% |
| 2025-06-23 | 5.94 | 6.07 | 5.93 | 6.06 | 6.06 | qfq | 4,877,000 | 29,328,739 | 1.51% |
| 2025-06-20 | 5.96 | 6.02 | 5.93 | 5.97 | 5.97 | qfq | 6,013,900 | 35,911,666 | 0.17% |
| 2025-06-19 | 6.09 | 6.10 | 5.95 | 5.96 | 5.96 | qfq | 9,462,800 | 56,830,061 | -1.97% |
| 2025-06-18 | 6.13 | 6.15 | 6.05 | 6.08 | 6.08 | qfq | 5,593,306 | 34,054,087 | -1.14% |
| 2025-06-17 | 6.21 | 6.25 | 6.13 | 6.15 | 6.15 | qfq | 6,268,700 | 38,688,187 | -0.49% |
| 2025-06-16 | 6.17 | 6.25 | 6.15 | 6.18 | 6.18 | qfq | 5,222,608 | 32,372,215 | -0.48% |
| 2025-06-13 | 6.35 | 6.39 | 6.19 | 6.21 | 6.21 | qfq | 6,994,066 | 43,740,749 | -2.05% |
| 2025-06-12 | 6.41 | 6.41 | 6.30 | 6.34 | 6.34 | qfq | 5,293,500 | 33,620,015 | -0.78% |
| 2025-06-11 | 6.41 | 6.46 | 6.35 | 6.39 | 6.39 | qfq | 6,520,000 | 41,739,945 | -0.78% |
| 2025-06-10 | 6.53 | 6.59 | 6.37 | 6.44 | 6.44 | qfq | 8,572,300 | 55,339,625 | -1.38% |
| 2025-06-09 | 6.44 | 6.54 | 6.43 | 6.53 | 6.53 | qfq | 8,482,900 | 55,156,325 | 2.03% |
| 2025-06-06 | 6.35 | 6.42 | 6.32 | 6.40 | 6.40 | qfq | 7,416,600 | 47,294,816 | 1.11% |
| 2025-06-05 | 6.36 | 6.40 | 6.26 | 6.33 | 6.33 | qfq | 10,038,150 | 63,363,314 | -0.63% |
| 2025-06-04 | 6.32 | 6.53 | 6.20 | 6.37 | 6.37 | qfq | 18,147,850 | 115,414,458 | 1.27% |
| 2025-06-03 | 6.14 | 6.31 | 6.10 | 6.29 | 6.29 | qfq | 22,343,700 | 139,686,781 | 1.94% |
| 2025-05-30 | 6.05 | 6.39 | 6.00 | 6.17 | 6.17 | qfq | 31,189,800 | 191,071,259 | -0.48% |
| 2025-05-29 | 6.03 | 6.24 | 6.03 | 6.20 | 6.20 | qfq | 46,857,341 | 285,465,181 | -7.46% |
| 2025-05-28 | 6.74 | 6.74 | 6.66 | 6.70 | 6.70 | qfq | 5,581,400 | 37,359,725 | -0.59% |
| 2025-05-27 | 6.68 | 6.75 | 6.65 | 6.74 | 6.74 | qfq | 4,492,000 | 30,157,572 | 0.75% |
| 2025-05-26 | 6.69 | 6.77 | 6.62 | 6.69 | 6.69 | qfq | 5,826,400 | 38,977,428 | 0.00% |
| 2025-05-23 | 6.66 | 6.85 | 6.66 | 6.69 | 6.69 | qfq | 6,977,300 | 47,232,764 | 0.45% |
| 2025-05-22 | 6.84 | 6.86 | 6.65 | 6.66 | 6.66 | qfq | 8,099,400 | 54,516,765 | -2.63% |
| 2025-05-21 | 6.91 | 6.96 | 6.82 | 6.84 | 6.84 | qfq | 8,147,602 | 55,997,229 | -1.30% |
| 2025-05-20 | 7.00 | 7.09 | 6.90 | 6.93 | 6.93 | qfq | 9,784,700 | 68,399,117 | -1.56% |
| 2025-05-19 | 6.94 | 7.10 | 6.93 | 7.04 | 7.04 | qfq | 6,708,300 | 46,989,117 | 1.15% |
| 2025-05-16 | 6.84 | 6.99 | 6.83 | 6.96 | 6.96 | qfq | 6,801,500 | 47,088,913 | 1.90% |
| 2025-05-15 | 6.86 | 6.94 | 6.82 | 6.83 | 6.83 | qfq | 4,519,000 | 31,073,384 | -0.58% |
| 2025-05-14 | 6.90 | 6.93 | 6.84 | 6.87 | 6.87 | qfq | 4,495,959 | 30,892,342 | -0.87% |
| 2025-05-13 | 6.98 | 7.02 | 6.92 | 6.93 | 6.93 | qfq | 4,887,300 | 34,068,814 | 0.00% |
| 2025-05-12 | 7.03 | 7.04 | 6.85 | 6.93 | 6.93 | qfq | 7,178,700 | 49,572,346 | -0.29% |
| 2025-05-09 | 7.02 | 7.05 | 6.91 | 6.95 | 6.95 | qfq | 5,753,200 | 40,069,978 | -1.00% |
| 2025-05-08 | 6.98 | 7.04 | 6.93 | 7.02 | 7.02 | qfq | 5,804,700 | 40,502,995 | 0.57% |
| 2025-05-07 | 6.93 | 7.06 | 6.93 | 6.98 | 6.98 | qfq | 9,898,300 | 69,229,025 | 1.45% |
| 2025-05-06 | 6.85 | 6.98 | 6.64 | 6.88 | 6.88 | qfq | 13,357,500 | 91,037,955 | 0.00% |
| 2025-04-30 | 6.95 | 7.10 | 6.86 | 6.88 | 6.88 | qfq | 9,386,664 | 65,507,541 | -1.01% |
| 2025-04-29 | 6.79 | 6.98 | 6.78 | 6.95 | 6.95 | qfq | 8,231,900 | 56,777,349 | 1.76% |
| 2025-04-28 | 6.79 | 7.01 | 6.79 | 6.83 | 6.83 | qfq | 11,961,650 | 82,531,314 | 1.49% |
| 2025-04-25 | 6.89 | 6.93 | 6.63 | 6.73 | 6.73 | qfq | 8,361,900 | 56,501,563 | -2.75% |
| 2025-04-24 | 6.73 | 6.97 | 6.73 | 6.92 | 6.92 | qfq | 10,587,900 | 72,974,409 | 2.52% |
| 2025-04-23 | 6.78 | 6.89 | 6.75 | 6.75 | 6.75 | qfq | 5,078,651 | 34,512,081 | 0.00% |
| 2025-04-22 | 6.65 | 6.79 | 6.60 | 6.75 | 6.75 | qfq | 5,066,300 | 33,915,007 | 1.81% |
| 2025-04-21 | 6.47 | 6.68 | 6.43 | 6.63 | 6.63 | qfq | 5,745,236 | 38,069,778 | 2.47% |
| 2025-04-18 | 6.51 | 6.63 | 6.40 | 6.47 | 6.47 | qfq | 4,574,400 | 29,665,265 | -0.92% |
| 2025-04-17 | 6.50 | 6.63 | 6.45 | 6.53 | 6.53 | qfq | 5,741,401 | 37,663,990 | 0.31% |
| 2025-04-16 | 6.68 | 6.72 | 6.44 | 6.51 | 6.51 | qfq | 7,763,100 | 50,966,677 | -3.27% |
| 2025-04-15 | 6.55 | 6.86 | 6.55 | 6.73 | 6.73 | qfq | 10,818,201 | 73,046,615 | 2.28% |
| 2025-04-14 | 6.37 | 6.60 | 6.37 | 6.58 | 6.58 | qfq | 8,072,207 | 52,395,147 | 3.95% |
| 2025-04-11 | 6.32 | 6.40 | 6.30 | 6.33 | 6.33 | qfq | 6,090,000 | 38,633,291 | -0.47% |
| 2025-04-10 | 6.20 | 6.43 | 6.20 | 6.36 | 6.36 | qfq | 9,875,800 | 62,861,328 | 3.58% |
| 2025-04-09 | 5.95 | 6.19 | 5.66 | 6.14 | 6.14 | qfq | 12,127,098 | 72,034,859 | 0.33% |
| 2025-04-08 | 6.32 | 6.32 | 5.99 | 6.12 | 6.12 | qfq | 15,960,400 | 98,251,094 | -4.82% |
| 2025-04-07 | 6.93 | 6.93 | 6.43 | 6.43 | 6.43 | qfq | 12,437,300 | 81,438,925 | -9.94% |
| 2025-04-03 | 7.11 | 7.17 | 7.07 | 7.14 | 7.14 | qfq | 5,662,967 | 40,319,342 | -0.14% |
| 2025-04-02 | 7.22 | 7.25 | 7.12 | 7.15 | 7.15 | qfq | 5,793,859 | 41,591,115 | -1.11% |
| 2025-04-01 | 7.15 | 7.30 | 7.11 | 7.23 | 7.23 | qfq | 7,967,300 | 57,631,385 | 1.69% |
| 2025-03-31 | 7.25 | 7.25 | 7.07 | 7.11 | 7.11 | qfq | 7,314,400 | 52,127,492 | -1.93% |
| 2025-03-28 | 7.42 | 7.47 | 7.22 | 7.25 | 7.25 | qfq | 8,982,000 | 66,055,832 | -2.29% |
| 2025-03-27 | 7.43 | 7.49 | 7.35 | 7.42 | 7.42 | qfq | 6,606,700 | 48,974,200 | -0.27% |
| 2025-03-26 | 7.47 | 7.52 | 7.35 | 7.44 | 7.44 | qfq | 11,281,000 | 83,938,337 | -0.53% |
| 2025-03-25 | 7.33 | 7.53 | 7.30 | 7.48 | 7.48 | qfq | 17,184,600 | 128,277,253 | 1.91% |
| 2025-03-24 | 7.22 | 7.35 | 7.14 | 7.34 | 7.34 | qfq | 12,653,666 | 91,603,076 | 0.96% |
| 2025-03-21 | 7.53 | 7.59 | 7.20 | 7.27 | 7.27 | qfq | 15,197,422 | 111,851,614 | -2.02% |
| 2025-03-20 | 7.31 | 7.46 | 7.28 | 7.42 | 7.42 | qfq | 13,583,300 | 100,518,467 | 1.37% |
| 2025-03-19 | 7.17 | 7.42 | 7.17 | 7.32 | 7.32 | qfq | 16,796,697 | 123,227,979 | 1.67% |
| 2025-03-18 | 7.23 | 7.27 | 7.15 | 7.20 | 7.20 | qfq | 7,155,700 | 51,485,294 | -0.14% |
| 2025-03-17 | 7.19 | 7.24 | 7.16 | 7.21 | 7.21 | qfq | 5,940,174 | 42,758,296 | 0.14% |
| 2025-03-14 | 7.09 | 7.20 | 7.09 | 7.20 | 7.20 | qfq | 6,117,600 | 43,808,877 | 0.98% |
| 2025-03-13 | 7.18 | 7.18 | 7.06 | 7.13 | 7.13 | qfq | 5,950,200 | 42,258,930 | -0.83% |
| 2025-03-12 | 7.20 | 7.30 | 7.18 | 7.19 | 7.19 | qfq | 6,576,975 | 47,452,859 | -0.14% |
| 2025-03-11 | 7.16 | 7.23 | 7.11 | 7.20 | 7.20 | qfq | 7,114,751 | 50,877,790 | 0.14% |
| 2025-03-10 | 7.18 | 7.25 | 7.13 | 7.19 | 7.19 | qfq | 6,146,900 | 44,205,512 | 0.56% |
| 2025-03-07 | 7.27 | 7.29 | 7.12 | 7.15 | 7.15 | qfq | 8,333,600 | 59,831,993 | -1.79% |
| 2025-03-06 | 7.35 | 7.37 | 7.24 | 7.28 | 7.28 | qfq | 10,864,097 | 79,075,367 | -1.36% |
| 2025-03-05 | 7.32 | 7.49 | 7.21 | 7.38 | 7.38 | qfq | 15,118,497 | 111,341,211 | 2.07% |
| 2025-03-04 | 7.10 | 7.23 | 7.04 | 7.23 | 7.23 | qfq | 7,310,700 | 52,294,670 | 1.26% |
| 2025-03-03 | 7.08 | 7.16 | 7.03 | 7.14 | 7.14 | qfq | 8,159,500 | 58,014,360 | 0.71% |
| 2025-02-28 | 7.23 | 7.24 | 7.05 | 7.09 | 7.09 | qfq | 9,404,401 | 66,991,441 | -2.21% |
| 2025-02-27 | 7.18 | 7.25 | 7.07 | 7.25 | 7.25 | qfq | 12,040,000 | 86,366,253 | 1.12% |
| 2025-02-26 | 7.18 | 7.35 | 7.07 | 7.17 | 7.17 | qfq | 20,295,400 | 145,910,074 | -0.55% |
| 2025-02-25 | 7.35 | 7.35 | 7.18 | 7.21 | 7.21 | qfq | 9,778,500 | 70,900,212 | -2.30% |
| 2025-02-24 | 7.34 | 7.47 | 7.30 | 7.38 | 7.38 | qfq | 10,356,501 | 76,456,950 | 0.54% |
| 2025-02-21 | 7.50 | 7.50 | 7.20 | 7.34 | 7.34 | qfq | 14,252,801 | 104,006,619 | -1.61% |
| 2025-02-20 | 7.57 | 7.62 | 7.43 | 7.46 | 7.46 | qfq | 10,726,902 | 80,473,143 | -1.06% |
| 2025-02-19 | 7.51 | 7.55 | 7.39 | 7.54 | 7.54 | qfq | 13,145,329 | 98,445,044 | 1.07% |
| 2025-02-18 | 7.72 | 7.79 | 7.46 | 7.46 | 7.46 | qfq | 29,609,597 | 226,534,335 | -3.24% |
| 2025-02-17 | 7.03 | 7.71 | 7.02 | 7.71 | 7.71 | qfq | 42,770,501 | 323,780,357 | 9.99% |
| 2025-02-14 | 7.04 | 7.10 | 6.99 | 7.01 | 7.01 | qfq | 6,737,400 | 47,410,426 | -0.43% |
| 2025-02-13 | 7.09 | 7.11 | 7.03 | 7.04 | 7.04 | qfq | 5,238,384 | 37,041,902 | -0.71% |
| 2025-02-12 | 7.06 | 7.13 | 7.03 | 7.09 | 7.09 | qfq | 5,250,200 | 37,148,313 | 0.00% |
| 2025-02-11 | 7.29 | 7.29 | 7.05 | 7.09 | 7.09 | qfq | 7,129,100 | 50,558,797 | -1.80% |
| 2025-02-10 | 7.08 | 7.28 | 7.07 | 7.22 | 7.22 | qfq | 9,646,251 | 69,417,825 | 2.41% |
| 2025-02-07 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | qfq | 7,420,900 | 52,493,915 | 0.43% |
| 2025-02-06 | 7.04 | 7.06 | 6.87 | 7.02 | 7.02 | qfq | 8,006,100 | 55,834,580 | -0.28% |
| 2025-02-05 | 6.89 | 7.10 | 6.89 | 7.04 | 7.04 | qfq | 7,136,310 | 49,882,860 | 2.33% |
| 2025-01-27 | 6.83 | 7.03 | 6.83 | 6.88 | 6.88 | qfq | 8,112,084 | 56,273,303 | 0.73% |
| 2025-01-24 | 6.83 | 6.88 | 6.75 | 6.83 | 6.83 | qfq | 6,569,302 | 44,750,707 | 0.00% |
| 2025-01-23 | 6.86 | 7.01 | 6.82 | 6.83 | 6.83 | qfq | 6,248,400 | 43,168,861 | 0.44% |
| 2025-01-22 | 6.92 | 6.92 | 6.78 | 6.80 | 6.80 | qfq | 5,161,600 | 35,317,774 | -1.73% |
| 2025-01-21 | 7.00 | 7.04 | 6.84 | 6.92 | 6.92 | qfq | 5,798,901 | 40,121,756 | -0.86% |
| 2025-01-20 | 6.97 | 7.15 | 6.88 | 6.98 | 6.98 | qfq | 8,070,093 | 56,758,319 | 0.29% |
| 2025-01-17 | 6.97 | 7.17 | 6.93 | 6.96 | 6.96 | qfq | 7,070,800 | 49,661,388 | 0.43% |
| 2025-01-16 | 7.05 | 7.07 | 6.90 | 6.93 | 6.93 | qfq | 6,367,400 | 44,440,420 | -0.72% |
| 2025-01-15 | 7.25 | 7.25 | 6.95 | 6.98 | 6.98 | qfq | 8,217,800 | 57,890,643 | -2.65% |
| 2025-01-14 | 6.93 | 7.17 | 6.90 | 7.17 | 7.17 | qfq | 9,843,002 | 69,671,445 | 3.91% |
| 2025-01-13 | 7.05 | 7.06 | 6.81 | 6.90 | 6.90 | qfq | 10,451,514 | 72,162,876 | -2.13% |
| 2025-01-10 | 6.85 | 7.30 | 6.77 | 7.05 | 7.05 | qfq | 17,987,100 | 127,266,143 | 3.52% |
| 2025-01-09 | 6.78 | 6.89 | 6.76 | 6.81 | 6.81 | qfq | 4,697,806 | 32,048,291 | -0.29% |
| 2025-01-08 | 6.86 | 6.91 | 6.62 | 6.83 | 6.83 | qfq | 8,882,206 | 60,258,944 | -1.01% |
| 2025-01-07 | 6.98 | 6.98 | 6.74 | 6.90 | 6.90 | qfq | 11,146,406 | 76,328,015 | -1.00% |
| 2025-01-06 | 6.82 | 7.04 | 6.80 | 6.97 | 6.97 | qfq | 14,107,502 | 97,613,817 | 1.46% |
| 2025-01-03 | 7.29 | 7.29 | 6.85 | 6.87 | 6.87 | qfq | 13,091,900 | 91,851,752 | -4.05% |
| 2025-01-02 | 7.20 | 7.60 | 7.11 | 7.16 | 7.16 | qfq | 18,489,801 | 135,769,282 | -2.19% |
| 2024-12-31 | 7.23 | 7.50 | 7.19 | 7.32 | 7.32 | qfq | 14,374,801 | 105,308,061 | 1.24% |
| 2024-12-30 | 7.08 | 7.38 | 6.95 | 7.23 | 7.23 | qfq | 17,368,563 | 125,442,102 | 2.99% |
| 2024-12-27 | 6.75 | 7.09 | 6.67 | 7.02 | 7.02 | qfq | 17,963,110 | 125,018,871 | 4.15% |
| 2024-12-26 | 6.70 | 6.81 | 6.66 | 6.74 | 6.74 | qfq | 10,371,906 | 69,911,004 | 0.45% |
| 2024-12-25 | 7.00 | 7.04 | 6.64 | 6.71 | 6.71 | qfq | 14,642,106 | 99,092,102 | -4.01% |
| 2024-12-24 | 6.98 | 7.01 | 6.76 | 6.99 | 6.99 | qfq | 14,055,500 | 96,992,310 | 1.45% |
| 2024-12-23 | 7.21 | 7.23 | 6.85 | 6.89 | 6.89 | qfq | 22,664,200 | 157,836,587 | -4.83% |
| 2024-12-20 | 7.30 | 7.42 | 7.11 | 7.24 | 7.24 | qfq | 29,269,010 | 211,823,209 | -1.50% |
| 2024-12-19 | 8.19 | 8.24 | 7.35 | 7.35 | 7.35 | qfq | 47,462,447 | 360,215,010 | -10.04% |
| 2024-12-18 | 8.38 | 8.60 | 8.10 | 8.17 | 8.17 | qfq | 17,294,000 | 143,981,937 | -3.31% |
| 2024-12-17 | 8.61 | 8.84 | 8.40 | 8.45 | 8.45 | qfq | 13,767,500 | 118,533,507 | -1.86% |
| 2024-12-16 | 9.13 | 9.30 | 8.42 | 8.61 | 8.61 | qfq | 30,496,441 | 271,226,345 | -3.91% |
| 2024-12-13 | 9.21 | 9.21 | 8.85 | 8.96 | 8.96 | qfq | 19,615,229 | 176,138,448 | -2.61% |
| 2024-12-12 | 8.76 | 9.25 | 8.76 | 9.20 | 9.20 | qfq | 26,607,991 | 240,768,685 | 5.14% |
| 2024-12-11 | 8.69 | 8.92 | 8.60 | 8.75 | 8.75 | qfq | 12,387,000 | 108,562,915 | 1.04% |
| 2024-12-10 | 8.90 | 8.90 | 8.60 | 8.66 | 8.66 | qfq | 14,569,251 | 126,788,305 | 0.23% |
| 2024-12-09 | 8.12 | 8.83 | 8.11 | 8.64 | 8.64 | qfq | 28,199,485 | 241,050,706 | 6.40% |
| 2024-12-06 | 8.04 | 8.26 | 8.04 | 8.12 | 8.12 | qfq | 11,059,638 | 90,131,360 | 1.00% |
| 2024-12-05 | 8.04 | 8.13 | 7.98 | 8.04 | 8.04 | qfq | 8,769,200 | 70,625,576 | -0.37% |
| 2024-12-04 | 8.34 | 8.36 | 7.98 | 8.07 | 8.07 | qfq | 20,080,600 | 163,459,700 | -3.70% |
| 2024-12-03 | 8.02 | 8.42 | 7.96 | 8.38 | 8.38 | qfq | 27,021,445 | 222,231,125 | 4.49% |
| 2024-12-02 | 8.01 | 8.09 | 7.86 | 8.02 | 8.02 | qfq | 9,443,301 | 75,324,845 | 1.01% |
| 2024-11-29 | 7.86 | 8.07 | 7.81 | 7.94 | 7.94 | qfq | 13,105,300 | 104,275,565 | 1.15% |
| 2024-11-28 | 8.07 | 8.18 | 7.81 | 7.85 | 7.85 | qfq | 13,714,700 | 109,716,710 | -2.48% |
| 2024-11-27 | 7.75 | 8.09 | 7.62 | 8.05 | 8.05 | qfq | 14,205,699 | 111,706,194 | 4.01% |
| 2024-11-26 | 7.88 | 8.01 | 7.69 | 7.74 | 7.74 | qfq | 10,405,638 | 81,385,714 | -2.27% |
| 2024-11-25 | 7.93 | 8.01 | 7.72 | 7.92 | 7.92 | qfq | 16,579,021 | 129,999,362 | -0.25% |
| 2024-11-22 | 8.13 | 8.35 | 7.87 | 7.94 | 7.94 | qfq | 29,047,261 | 235,638,865 | -2.22% |
| 2024-11-21 | 7.92 | 8.25 | 7.91 | 8.12 | 8.12 | qfq | 26,858,619 | 218,213,176 | 2.65% |
| 2024-11-20 | 7.49 | 8.15 | 7.42 | 7.91 | 7.91 | qfq | 31,993,196 | 250,028,900 | 5.75% |
| 2024-11-19 | 7.34 | 7.49 | 7.10 | 7.48 | 7.48 | qfq | 20,428,579 | 148,655,074 | 2.47% |
| 2024-11-18 | 7.77 | 7.80 | 7.20 | 7.30 | 7.30 | qfq | 27,859,066 | 207,766,653 | -5.32% |
| 2024-11-15 | 7.52 | 7.87 | 7.48 | 7.71 | 7.71 | qfq | 30,095,809 | 231,880,909 | 2.39% |
| 2024-11-14 | 7.65 | 7.90 | 7.45 | 7.53 | 7.53 | qfq | 33,661,389 | 258,455,129 | -1.57% |
| 2024-11-13 | 7.51 | 7.75 | 7.37 | 7.65 | 7.65 | qfq | 35,001,188 | 264,707,611 | 1.06% |
| 2024-11-12 | 7.23 | 7.86 | 7.21 | 7.57 | 7.57 | qfq | 55,650,328 | 421,982,779 | 4.70% |
| 2024-11-11 | 6.84 | 7.37 | 6.73 | 7.23 | 7.23 | qfq | 44,754,897 | 317,840,132 | 5.70% |
| 2024-11-08 | 6.90 | 6.96 | 6.72 | 6.84 | 6.84 | qfq | 28,100,557 | 191,972,391 | -1.01% |
| 2024-11-07 | 7.00 | 7.11 | 6.68 | 6.91 | 6.91 | qfq | 48,762,311 | 336,702,890 | 1.47% |
| 2024-11-06 | 6.19 | 6.81 | 6.17 | 6.81 | 6.81 | qfq | 32,388,301 | 214,539,658 | 10.02% |
| 2024-11-05 | 6.09 | 6.19 | 6.07 | 6.19 | 6.19 | qfq | 9,904,251 | 60,814,228 | 1.14% |
| 2024-11-04 | 6.08 | 6.12 | 6.05 | 6.12 | 6.12 | qfq | 5,784,100 | 35,215,574 | 0.66% |
| 2024-11-01 | 6.12 | 6.15 | 5.99 | 6.08 | 6.08 | qfq | 9,527,120 | 57,852,912 | -0.82% |
| 2024-10-31 | 6.15 | 6.22 | 6.10 | 6.13 | 6.13 | qfq | 8,631,500 | 53,019,774 | -0.33% |
| 2024-10-30 | 6.21 | 6.25 | 6.11 | 6.15 | 6.15 | qfq | 7,536,944 | 46,561,866 | -1.13% |
| 2024-10-29 | 6.44 | 6.45 | 6.22 | 6.22 | 6.22 | qfq | 9,894,200 | 62,293,579 | -3.42% |
| 2024-10-28 | 6.36 | 6.48 | 6.31 | 6.44 | 6.44 | qfq | 11,829,770 | 75,706,567 | 1.42% |
| 2024-10-25 | 6.23 | 6.39 | 6.14 | 6.35 | 6.35 | qfq | 13,912,788 | 87,488,318 | 2.09% |
| 2024-10-24 | 6.18 | 6.24 | 6.16 | 6.22 | 6.22 | qfq | 9,422,358 | 58,460,466 | 0.65% |
| 2024-10-23 | 6.14 | 6.19 | 6.10 | 6.18 | 6.18 | qfq | 9,054,047 | 55,620,221 | 0.49% |
| 2024-10-22 | 6.03 | 6.20 | 6.03 | 6.15 | 6.15 | qfq | 9,951,200 | 60,876,234 | 1.99% |
| 2024-10-21 | 6.10 | 6.12 | 6.00 | 6.03 | 6.03 | qfq | 11,304,756 | 68,233,471 | -1.15% |
| 2024-10-18 | 5.97 | 6.15 | 5.95 | 6.10 | 6.10 | qfq | 8,816,711 | 53,542,455 | 1.33% |
| 2024-10-17 | 6.07 | 6.17 | 6.00 | 6.02 | 6.02 | qfq | 8,002,608 | 48,476,987 | -1.79% |
| 2024-10-16 | 6.14 | 6.18 | 6.08 | 6.13 | 6.13 | qfq | 5,269,602 | 32,270,198 | -0.97% |
| 2024-10-15 | 6.24 | 6.27 | 6.14 | 6.19 | 6.19 | qfq | 6,695,451 | 41,485,627 | -1.59% |
| 2024-10-14 | 6.19 | 6.29 | 6.08 | 6.29 | 6.29 | qfq | 6,791,806 | 41,994,117 | 1.78% |
| 2024-10-11 | 6.39 | 6.56 | 6.08 | 6.18 | 6.18 | qfq | 9,391,768 | 59,155,466 | -3.44% |
| 2024-10-10 | 6.30 | 6.63 | 6.30 | 6.40 | 6.40 | qfq | 10,745,400 | 69,516,180 | 2.07% |
| 2024-10-09 | 6.86 | 6.87 | 6.26 | 6.27 | 6.27 | qfq | 15,436,700 | 100,157,244 | -9.78% |
| 2024-10-08 | 7.51 | 7.55 | 6.63 | 6.95 | 6.95 | qfq | 29,343,829 | 207,284,964 | 1.16% |
| 2024-09-30 | 6.57 | 6.90 | 6.44 | 6.87 | 6.87 | qfq | 18,676,597 | 125,476,505 | 7.68% |
| 2024-09-27 | 6.16 | 6.50 | 6.15 | 6.38 | 6.38 | qfq | 11,163,021 | 70,345,972 | 4.25% |
| 2024-09-26 | 5.99 | 6.12 | 5.93 | 6.12 | 6.12 | qfq | 7,937,600 | 47,804,057 | 2.00% |
| 2024-09-25 | 6.04 | 6.15 | 5.97 | 6.00 | 6.00 | qfq | 7,866,700 | 47,801,816 | -0.17% |
| 2024-09-24 | 5.96 | 6.08 | 5.92 | 6.01 | 6.01 | qfq | 6,064,058 | 36,408,839 | 1.35% |
| 2024-09-23 | 5.91 | 6.00 | 5.87 | 5.93 | 5.93 | qfq | 1,650,200 | 9,810,184 | 0.51% |
| 2024-09-20 | 6.03 | 6.06 | 5.88 | 5.90 | 5.90 | qfq | 2,786,400 | 16,538,695 | -1.67% |
| 2024-09-19 | 5.90 | 6.04 | 5.86 | 6.00 | 6.00 | qfq | 2,222,802 | 13,293,040 | 2.04% |
| 2024-09-18 | 6.05 | 6.09 | 5.88 | 5.88 | 5.88 | qfq | 3,182,700 | 18,958,619 | -2.81% |
| 2024-09-13 | 6.14 | 6.15 | 6.05 | 6.05 | 6.05 | qfq | 1,903,600 | 11,555,610 | -1.47% |
| 2024-09-12 | 6.07 | 6.25 | 6.07 | 6.14 | 6.14 | qfq | 2,994,841 | 18,476,005 | 1.15% |
| 2024-09-11 | 6.14 | 6.17 | 6.02 | 6.07 | 6.07 | qfq | 2,126,800 | 12,898,398 | -1.78% |
| 2024-09-10 | 6.20 | 6.30 | 6.08 | 6.18 | 6.18 | qfq | 4,144,441 | 25,599,281 | -0.64% |
| 2024-09-09 | 6.14 | 6.29 | 6.13 | 6.22 | 6.22 | qfq | 2,633,069 | 16,318,168 | 0.65% |
| 2024-09-06 | 6.10 | 6.28 | 6.04 | 6.18 | 6.18 | qfq | 4,623,331 | 28,511,086 | 1.64% |
| 2024-09-05 | 5.99 | 6.10 | 5.99 | 6.08 | 6.08 | qfq | 1,794,100 | 10,889,601 | 1.33% |
| 2024-09-04 | 5.98 | 6.13 | 5.95 | 6.00 | 6.00 | qfq | 2,900,966 | 17,567,880 | 0.00% |
| 2024-09-03 | 5.99 | 6.05 | 5.83 | 6.00 | 6.00 | qfq | 3,233,866 | 19,260,004 | 1.18% |
| 2024-09-02 | 6.10 | 6.13 | 5.92 | 5.93 | 5.93 | qfq | 3,812,401 | 23,009,714 | -2.79% |
| 2024-08-30 | 5.97 | 6.16 | 5.92 | 6.10 | 6.10 | qfq | 4,045,001 | 24,516,041 | 2.18% |
| 2024-08-29 | 6.02 | 6.09 | 5.96 | 5.97 | 5.97 | qfq | 3,297,100 | 19,790,810 | -1.49% |
| 2024-08-28 | 6.08 | 6.14 | 6.02 | 6.06 | 6.06 | qfq | 1,999,301 | 12,131,608 | -0.33% |
| 2024-08-27 | 5.98 | 6.15 | 5.84 | 6.08 | 6.08 | qfq | 4,049,401 | 24,333,485 | 1.16% |
| 2024-08-26 | 6.21 | 6.23 | 5.98 | 6.01 | 6.01 | qfq | 3,900,900 | 23,783,516 | -3.22% |
| 2024-08-23 | 6.30 | 6.34 | 6.16 | 6.21 | 6.21 | qfq | 1,867,200 | 11,590,661 | -1.27% |
| 2024-08-22 | 6.40 | 6.43 | 6.28 | 6.29 | 6.29 | qfq | 2,195,400 | 13,929,728 | -1.72% |
| 2024-08-21 | 6.27 | 6.42 | 6.19 | 6.40 | 6.40 | qfq | 3,585,700 | 22,725,838 | 2.24% |
| 2024-08-20 | 6.36 | 6.37 | 6.17 | 6.26 | 6.26 | qfq | 2,426,500 | 15,155,335 | -0.95% |
| 2024-08-19 | 6.37 | 6.42 | 6.31 | 6.32 | 6.32 | qfq | 2,274,100 | 14,445,800 | -0.78% |
| 2024-08-16 | 6.39 | 6.39 | 6.30 | 6.37 | 6.37 | qfq | 1,919,300 | 12,195,868 | 0.00% |
| 2024-08-15 | 6.31 | 6.39 | 6.29 | 6.37 | 6.37 | qfq | 2,119,700 | 13,439,577 | 0.47% |
| 2024-08-14 | 6.41 | 6.54 | 6.33 | 6.34 | 6.34 | qfq | 2,282,100 | 14,642,997 | -1.25% |
| 2024-08-13 | 6.46 | 6.46 | 6.34 | 6.42 | 6.42 | qfq | 2,129,900 | 13,580,805 | -0.16% |
| 2024-08-12 | 6.33 | 6.49 | 6.33 | 6.43 | 6.43 | qfq | 2,470,900 | 15,908,713 | 1.26% |
| 2024-08-09 | 6.41 | 6.48 | 6.33 | 6.35 | 6.35 | qfq | 2,492,800 | 15,922,758 | -0.94% |
| 2024-08-08 | 6.45 | 6.53 | 6.39 | 6.41 | 6.41 | qfq | 3,628,400 | 23,428,000 | -1.08% |
| 2024-08-07 | 6.44 | 6.51 | 6.37 | 6.48 | 6.48 | qfq | 3,030,200 | 19,538,631 | 0.78% |
| 2024-08-06 | 6.34 | 6.47 | 6.34 | 6.43 | 6.43 | qfq | 3,033,900 | 19,464,715 | 1.26% |
| 2024-08-05 | 6.38 | 6.56 | 6.35 | 6.35 | 6.35 | qfq | 4,577,731 | 29,532,748 | -0.94% |
| 2024-08-02 | 6.37 | 6.48 | 6.36 | 6.41 | 6.41 | qfq | 3,003,100 | 19,293,204 | 0.16% |
| 2024-08-01 | 6.47 | 6.53 | 6.38 | 6.40 | 6.40 | qfq | 4,834,800 | 31,174,599 | -0.93% |
| 2024-07-31 | 6.15 | 6.62 | 6.15 | 6.46 | 6.46 | qfq | 10,109,100 | 65,359,091 | 5.04% |
| 2024-07-30 | 6.15 | 6.18 | 6.09 | 6.15 | 6.15 | qfq | 2,280,000 | 13,983,253 | 0.16% |
| 2024-07-29 | 6.14 | 6.19 | 6.08 | 6.14 | 6.14 | qfq | 2,752,700 | 16,862,074 | -0.16% |
| 2024-07-26 | 5.90 | 6.16 | 5.90 | 6.15 | 6.15 | qfq | 6,036,863 | 36,645,074 | 3.54% |
| 2024-07-25 | 6.14 | 6.14 | 5.86 | 5.94 | 5.94 | qfq | 7,597,400 | 45,459,753 | -3.88% |
| 2024-07-24 | 6.13 | 6.27 | 5.96 | 6.18 | 6.18 | qfq | 6,538,000 | 40,007,775 | 0.98% |
| 2024-07-23 | 6.25 | 6.28 | 6.12 | 6.12 | 6.12 | qfq | 3,966,900 | 24,555,181 | -2.24% |
| 2024-07-22 | 6.27 | 6.33 | 6.15 | 6.26 | 6.26 | qfq | 5,994,100 | 37,422,204 | -0.48% |
| 2024-07-19 | 6.25 | 6.34 | 6.24 | 6.29 | 6.29 | qfq | 4,329,400 | 27,221,423 | 0.16% |
| 2024-07-18 | 6.41 | 6.41 | 6.15 | 6.28 | 6.28 | qfq | 8,355,952 | 52,250,007 | -2.03% |
| 2024-07-17 | 6.54 | 6.61 | 6.40 | 6.41 | 6.41 | qfq | 7,832,000 | 50,561,139 | -2.88% |
| 2024-07-16 | 6.63 | 6.74 | 6.56 | 6.60 | 6.60 | qfq | 7,120,500 | 47,299,082 | -1.35% |
| 2024-07-15 | 6.63 | 6.71 | 6.40 | 6.69 | 6.69 | qfq | 11,772,399 | 77,272,224 | 0.90% |
| 2024-07-12 | 6.80 | 6.83 | 6.60 | 6.63 | 6.63 | qfq | 17,016,301 | 114,099,547 | -2.64% |
| 2024-07-11 | 7.10 | 7.19 | 6.69 | 6.81 | 6.81 | qfq | 35,150,288 | 241,612,772 | -5.15% |
| 2024-07-10 | 8.09 | 8.12 | 7.18 | 7.18 | 7.18 | qfq | 25,548,300 | 192,464,663 | -10.03% |
| 2024-07-09 | 7.67 | 8.00 | 7.65 | 7.98 | 7.98 | qfq | 12,963,421 | 101,443,727 | 4.72% |
| 2024-07-08 | 7.82 | 8.00 | 7.59 | 7.62 | 7.62 | qfq | 13,583,499 | 106,004,443 | -4.27% |
| 2024-07-05 | 7.97 | 8.00 | 7.80 | 7.96 | 7.96 | qfq | 7,196,319 | 56,967,978 | -0.13% |
| 2024-07-04 | 8.00 | 8.13 | 7.91 | 7.97 | 7.97 | qfq | 11,213,619 | 90,028,249 | -0.38% |
| 2024-07-03 | 8.02 | 8.03 | 7.92 | 8.00 | 8.00 | qfq | 8,932,099 | 71,269,795 | 0.13% |
| 2024-07-02 | 7.83 | 8.08 | 7.76 | 7.99 | 7.99 | qfq | 15,448,307 | 123,229,998 | 1.40% |
| 2024-07-01 | 7.69 | 8.05 | 7.64 | 7.88 | 7.88 | qfq | 19,365,500 | 152,076,297 | 3.68% |
| 2024-06-28 | 7.40 | 7.72 | 7.23 | 7.60 | 7.60 | qfq | 20,079,519 | 149,327,197 | 0.66% |
| 2024-06-27 | 7.69 | 7.75 | 7.51 | 7.55 | 7.55 | qfq | 10,066,805 | 76,551,299 | -2.33% |
| 2024-06-26 | 7.59 | 7.78 | 7.55 | 7.73 | 7.73 | qfq | 18,160,421 | 139,384,473 | 1.18% |
| 2024-06-25 | 7.27 | 7.86 | 7.27 | 7.64 | 7.64 | qfq | 20,913,055 | 159,142,212 | 4.51% |
| 2024-06-24 | 7.23 | 7.55 | 7.18 | 7.31 | 7.31 | qfq | 15,297,900 | 113,076,185 | 0.27% |
| 2024-06-21 | 7.10 | 7.35 | 7.03 | 7.29 | 7.29 | qfq | 12,115,201 | 87,391,790 | 2.82% |
| 2024-06-20 | 7.12 | 7.29 | 7.09 | 7.09 | 7.04 | qfq | 12,478,600 | 89,621,518 | -1.80% |
| 2024-06-19 | 7.45 | 7.47 | 7.04 | 7.22 | 7.17 | qfq | 23,910,200 | 172,687,861 | -3.60% |
| 2024-06-18 | 7.42 | 7.60 | 7.30 | 7.49 | 7.44 | qfq | 25,325,000 | 188,899,382 | 1.63% |
| 2024-06-17 | 6.81 | 7.37 | 6.77 | 7.37 | 7.32 | qfq | 31,796,036 | 228,282,246 | 10.00% |
| 2024-06-14 | 6.82 | 6.94 | 6.63 | 6.70 | 6.65 | qfq | 9,487,800 | 63,829,587 | -2.33% |
| 2024-06-13 | 6.79 | 6.97 | 6.77 | 6.86 | 6.81 | qfq | 11,197,251 | 76,936,363 | 1.33% |
| 2024-06-12 | 6.82 | 6.88 | 6.73 | 6.77 | 6.72 | qfq | 6,640,068 | 45,001,800 | -0.29% |
| 2024-06-11 | 6.83 | 6.97 | 6.72 | 6.79 | 6.74 | qfq | 8,608,006 | 58,651,553 | -1.31% |
| 2024-06-07 | 6.87 | 6.98 | 6.79 | 6.88 | 6.83 | qfq | 9,414,068 | 64,745,878 | 0.15% |
| 2024-06-06 | 6.68 | 7.00 | 6.68 | 6.87 | 6.82 | qfq | 16,127,770 | 110,359,547 | 2.69% |
| 2024-06-05 | 6.96 | 6.97 | 6.67 | 6.69 | 6.64 | qfq | 18,476,535 | 126,296,729 | -4.43% |
| 2024-06-04 | 6.40 | 7.03 | 6.35 | 7.00 | 6.95 | qfq | 27,110,537 | 185,971,447 | 9.55% |
| 2024-06-03 | 6.45 | 6.45 | 6.33 | 6.39 | 6.34 | qfq | 3,744,287 | 23,820,312 | -0.93% |
| 2024-05-31 | 6.39 | 6.51 | 6.35 | 6.45 | 6.40 | qfq | 4,163,655 | 26,844,630 | 0.94% |
| 2024-05-30 | 6.36 | 6.42 | 6.28 | 6.39 | 6.34 | qfq | 3,244,013 | 20,647,425 | 0.00% |
| 2024-05-29 | 6.21 | 6.54 | 6.21 | 6.39 | 6.34 | qfq | 6,165,344 | 39,388,770 | 2.24% |
| 2024-05-28 | 6.44 | 6.48 | 6.22 | 6.25 | 6.21 | qfq | 5,771,766 | 36,263,066 | -3.25% |
| 2024-05-27 | 6.44 | 6.50 | 6.30 | 6.46 | 6.41 | qfq | 5,960,301 | 37,994,706 | 0.31% |
| 2024-05-24 | 6.52 | 6.57 | 6.44 | 6.44 | 6.39 | qfq | 6,571,700 | 42,794,365 | -1.23% |
| 2024-05-23 | 6.72 | 6.76 | 6.46 | 6.52 | 6.47 | qfq | 10,051,012 | 66,049,438 | -3.69% |
| 2024-05-22 | 6.91 | 7.00 | 6.72 | 6.77 | 6.72 | qfq | 13,565,678 | 92,302,397 | -2.03% |
| 2024-05-21 | 7.05 | 7.10 | 6.83 | 6.91 | 6.86 | qfq | 24,011,400 | 166,602,818 | 2.07% |
| 2024-05-20 | 6.18 | 6.77 | 6.15 | 6.77 | 6.72 | qfq | 14,639,225 | 95,539,223 | 10.08% |
| 2024-05-17 | 6.16 | 6.21 | 6.08 | 6.15 | 6.11 | qfq | 2,970,800 | 18,223,235 | 0.16% |
| 2024-05-16 | 6.17 | 6.22 | 6.13 | 6.14 | 6.10 | qfq | 2,963,325 | 18,287,126 | -0.49% |
| 2024-05-15 | 6.28 | 6.29 | 6.16 | 6.17 | 6.13 | qfq | 4,033,800 | 25,040,695 | -1.75% |
| 2024-05-14 | 6.12 | 6.33 | 6.10 | 6.28 | 6.24 | qfq | 6,959,669 | 43,461,506 | 2.61% |
| 2024-05-13 | 6.40 | 6.42 | 6.08 | 6.12 | 6.08 | qfq | 7,430,200 | 46,149,948 | -4.08% |
| 2024-05-10 | 6.50 | 6.60 | 6.37 | 6.38 | 6.34 | qfq | 6,044,800 | 39,085,970 | -1.85% |
| 2024-05-09 | 6.34 | 6.61 | 6.34 | 6.50 | 6.45 | qfq | 5,948,000 | 38,720,545 | 1.56% |
| 2024-05-08 | 6.61 | 6.62 | 6.38 | 6.40 | 6.35 | qfq | 7,718,800 | 49,804,878 | -2.59% |
| 2024-05-07 | 6.71 | 6.76 | 6.57 | 6.57 | 6.52 | qfq | 8,297,200 | 54,998,623 | -1.94% |
| 2024-05-06 | 6.62 | 6.82 | 6.55 | 6.70 | 6.65 | qfq | 11,164,100 | 75,114,658 | 2.29% |
| 2024-04-30 | 6.65 | 6.73 | 6.52 | 6.55 | 6.50 | qfq | 11,464,100 | 76,035,589 | -0.91% |
| 2024-04-29 | 6.47 | 6.91 | 6.46 | 6.61 | 6.56 | qfq | 16,593,950 | 111,222,545 | 2.16% |
| 2024-04-26 | 6.71 | 6.71 | 6.24 | 6.47 | 6.42 | qfq | 17,899,606 | 115,908,311 | -4.43% |
| 2024-04-25 | 6.72 | 6.89 | 6.68 | 6.77 | 6.72 | qfq | 10,477,402 | 70,851,154 | 1.04% |
| 2024-04-24 | 6.70 | 6.83 | 6.63 | 6.70 | 6.65 | qfq | 9,835,800 | 66,131,936 | 0.15% |
| 2024-04-23 | 6.66 | 6.75 | 6.63 | 6.69 | 6.64 | qfq | 8,810,867 | 58,777,201 | 0.45% |
| 2024-04-22 | 6.69 | 6.72 | 6.57 | 6.66 | 6.61 | qfq | 2,396,500 | 15,985,086 | 0.00% |
| 2024-04-19 | 6.58 | 6.72 | 6.52 | 6.66 | 6.61 | qfq | 3,064,000 | 20,333,317 | 1.22% |
| 2024-04-18 | 6.61 | 6.68 | 6.56 | 6.58 | 6.53 | qfq | 2,964,637 | 19,611,186 | -0.90% |
| 2024-04-17 | 6.44 | 6.75 | 6.40 | 6.64 | 6.59 | qfq | 4,787,369 | 31,727,545 | 3.11% |
| 2024-04-16 | 6.81 | 6.81 | 6.37 | 6.44 | 6.39 | qfq | 7,785,222 | 50,718,623 | -5.43% |
| 2024-04-15 | 7.00 | 7.03 | 6.68 | 6.81 | 6.76 | qfq | 7,722,441 | 52,978,313 | -2.71% |
| 2024-04-12 | 7.04 | 7.11 | 6.99 | 7.00 | 6.95 | qfq | 2,792,100 | 19,647,246 | -0.57% |
| 2024-04-11 | 7.19 | 7.19 | 7.00 | 7.04 | 6.99 | qfq | 6,654,700 | 47,121,073 | -2.22% |
| 2024-04-10 | 7.15 | 7.38 | 7.15 | 7.20 | 7.15 | qfq | 11,155,018 | 81,251,798 | 0.00% |
| 2024-04-09 | 7.18 | 7.22 | 6.90 | 7.20 | 7.15 | qfq | 8,315,780 | 58,809,289 | 1.27% |
| 2024-04-08 | 6.98 | 7.16 | 6.89 | 7.11 | 7.06 | qfq | 9,798,242 | 69,126,150 | 2.60% |
| 2024-04-03 | 6.71 | 6.96 | 6.68 | 6.93 | 6.88 | qfq | 7,288,850 | 49,982,264 | 3.28% |
| 2024-04-02 | 6.69 | 6.76 | 6.67 | 6.71 | 6.66 | qfq | 4,078,636 | 27,369,707 | 0.30% |
| 2024-04-01 | 6.59 | 6.92 | 6.51 | 6.69 | 6.64 | qfq | 8,494,700 | 56,911,457 | 2.45% |
| 2024-03-29 | 6.51 | 6.68 | 6.45 | 6.53 | 6.48 | qfq | 4,197,200 | 27,656,766 | 0.31% |
| 2024-03-28 | 6.33 | 6.60 | 6.27 | 6.51 | 6.46 | qfq | 4,793,800 | 31,126,573 | 2.84% |
| 2024-03-27 | 6.50 | 6.50 | 6.33 | 6.33 | 6.29 | qfq | 3,093,700 | 19,904,118 | -2.62% |
| 2024-03-26 | 6.58 | 6.60 | 6.38 | 6.50 | 6.45 | qfq | 4,479,400 | 29,033,456 | -1.37% |
| 2024-03-25 | 6.75 | 6.78 | 6.57 | 6.59 | 6.54 | qfq | 4,179,800 | 27,928,345 | -1.79% |
| 2024-03-22 | 6.79 | 6.84 | 6.61 | 6.71 | 6.66 | qfq | 6,063,800 | 40,713,208 | -1.18% |
| 2024-03-21 | 6.63 | 6.90 | 6.58 | 6.79 | 6.74 | qfq | 9,119,600 | 61,681,632 | 2.41% |
| 2024-03-20 | 6.57 | 6.64 | 6.54 | 6.63 | 6.58 | qfq | 5,209,100 | 34,377,994 | 0.76% |
| 2024-03-19 | 6.62 | 6.64 | 6.55 | 6.58 | 6.53 | qfq | 4,700,400 | 30,974,161 | -0.75% |
| 2024-03-18 | 6.64 | 6.71 | 6.61 | 6.63 | 6.58 | qfq | 4,956,202 | 32,906,270 | 0.15% |
| 2024-03-15 | 6.56 | 6.66 | 6.52 | 6.62 | 6.57 | qfq | 3,605,765 | 23,752,955 | 0.91% |
| 2024-03-14 | 6.63 | 6.70 | 6.49 | 6.56 | 6.51 | qfq | 4,880,400 | 32,115,181 | -0.15% |
| 2024-03-13 | 6.74 | 6.75 | 6.53 | 6.57 | 6.52 | qfq | 9,973,468 | 66,013,321 | -2.81% |
| 2024-03-12 | 6.29 | 6.87 | 6.29 | 6.76 | 6.71 | qfq | 14,795,250 | 98,472,779 | 7.64% |
| 2024-03-11 | 6.27 | 6.45 | 6.19 | 6.28 | 6.24 | qfq | 11,959,200 | 75,922,793 | 0.96% |
| 2024-03-08 | 5.91 | 6.26 | 5.91 | 6.22 | 6.18 | qfq | 16,103,000 | 99,270,451 | 4.54% |
| 2024-03-07 | 6.12 | 6.15 | 5.95 | 5.95 | 5.91 | qfq | 4,350,800 | 26,271,126 | -2.30% |
| 2024-03-06 | 5.80 | 6.29 | 5.77 | 6.09 | 6.05 | qfq | 13,125,451 | 79,184,874 | 4.64% |
| 2024-03-05 | 5.96 | 5.96 | 5.80 | 5.82 | 5.78 | qfq | 4,789,000 | 28,071,456 | -2.51% |
| 2024-03-04 | 5.93 | 5.99 | 5.87 | 5.97 | 5.93 | qfq | 3,963,700 | 23,492,729 | 0.67% |
| 2024-03-01 | 5.90 | 5.95 | 5.78 | 5.93 | 5.89 | qfq | 7,109,190 | 41,659,310 | 0.34% |
| 2024-02-29 | 5.70 | 5.93 | 5.61 | 5.91 | 5.87 | qfq | 6,515,155 | 37,760,054 | 2.25% |
| 2024-02-28 | 5.96 | 6.12 | 5.73 | 5.78 | 5.74 | qfq | 11,092,298 | 65,625,270 | -3.18% |
| 2024-02-27 | 5.96 | 6.01 | 5.91 | 5.97 | 5.93 | qfq | 5,384,102 | 32,046,207 | 0.17% |
| 2024-02-26 | 5.80 | 6.18 | 5.80 | 5.96 | 5.92 | qfq | 8,012,970 | 47,496,279 | 2.94% |
| 2024-02-23 | 5.79 | 5.84 | 5.73 | 5.79 | 5.75 | qfq | 4,964,100 | 28,733,774 | 0.17% |
| 2024-02-22 | 5.74 | 5.81 | 5.68 | 5.78 | 5.74 | qfq | 6,308,689 | 36,209,132 | -0.34% |
| 2024-02-21 | 5.75 | 5.82 | 5.65 | 5.80 | 5.76 | qfq | 7,509,463 | 43,203,577 | 1.05% |
| 2024-02-20 | 5.69 | 5.79 | 5.59 | 5.74 | 5.70 | qfq | 6,008,921 | 34,483,379 | 0.53% |
| 2024-02-19 | 5.81 | 5.89 | 5.61 | 5.71 | 5.67 | qfq | 6,550,709 | 37,623,652 | -1.89% |
| 2024-02-08 | 5.45 | 5.82 | 4.94 | 5.82 | 5.78 | qfq | 17,011,859 | 92,695,238 | 6.99% |
| 2024-02-07 | 5.51 | 5.63 | 5.21 | 5.44 | 5.40 | qfq | 15,846,552 | 85,535,311 | 0.93% |
| 2024-02-06 | 4.90 | 5.39 | 4.67 | 5.39 | 5.35 | qfq | 13,419,900 | 67,505,337 | 10.00% |
| 2024-02-05 | 5.40 | 5.40 | 4.89 | 4.90 | 4.87 | qfq | 10,394,257 | 51,998,632 | -9.76% |
| 2024-02-02 | 5.51 | 5.67 | 5.22 | 5.43 | 5.39 | qfq | 10,212,600 | 55,567,171 | -2.16% |
| 2024-02-01 | 5.74 | 5.74 | 5.47 | 5.55 | 5.51 | qfq | 8,985,050 | 50,096,992 | -4.31% |
| 2024-01-31 | 5.99 | 6.04 | 5.66 | 5.80 | 5.76 | qfq | 10,173,900 | 58,875,504 | -3.33% |
| 2024-01-30 | 6.17 | 6.18 | 5.95 | 6.00 | 5.96 | qfq | 4,941,200 | 29,914,304 | -3.69% |
| 2024-01-29 | 6.43 | 6.43 | 6.19 | 6.23 | 6.19 | qfq | 4,494,400 | 28,110,056 | -2.20% |
| 2024-01-26 | 6.34 | 6.50 | 6.32 | 6.37 | 6.33 | qfq | 4,692,500 | 30,100,534 | 0.47% |
| 2024-01-25 | 6.17 | 6.36 | 6.06 | 6.34 | 6.30 | qfq | 5,732,400 | 35,763,796 | 3.43% |
| 2024-01-24 | 6.13 | 6.20 | 5.91 | 6.13 | 6.09 | qfq | 5,884,300 | 35,607,803 | 0.00% |
| 2024-01-23 | 6.26 | 6.30 | 6.03 | 6.13 | 6.09 | qfq | 8,870,400 | 54,342,146 | -2.54% |
| 2024-01-22 | 6.84 | 6.84 | 6.22 | 6.29 | 6.25 | qfq | 6,437,500 | 41,924,146 | -7.77% |
| 2024-01-19 | 6.94 | 6.96 | 6.79 | 6.82 | 6.77 | qfq | 4,132,700 | 28,327,727 | -1.02% |
| 2024-01-18 | 7.02 | 7.03 | 6.73 | 6.89 | 6.84 | qfq | 8,683,700 | 59,540,750 | -2.27% |
| 2024-01-17 | 7.03 | 7.17 | 7.03 | 7.05 | 7.00 | qfq | 5,650,200 | 40,011,138 | -0.14% |
| 2024-01-16 | 7.12 | 7.14 | 6.96 | 7.06 | 7.01 | qfq | 4,533,900 | 31,892,125 | -0.42% |
| 2024-01-15 | 7.17 | 7.21 | 6.92 | 7.09 | 7.04 | qfq | 7,517,800 | 53,343,457 | -1.39% |
| 2024-01-12 | 7.21 | 7.30 | 7.17 | 7.19 | 7.14 | qfq | 4,331,459 | 31,321,358 | -0.28% |
| 2024-01-11 | 7.13 | 7.24 | 7.09 | 7.21 | 7.16 | qfq | 5,327,800 | 38,257,921 | 0.56% |
| 2024-01-10 | 7.15 | 7.21 | 7.07 | 7.17 | 7.12 | qfq | 3,670,800 | 26,275,027 | 0.14% |
| 2024-01-09 | 7.11 | 7.24 | 7.09 | 7.16 | 7.11 | qfq | 4,536,500 | 32,479,815 | 0.56% |
| 2024-01-08 | 7.28 | 7.29 | 7.12 | 7.12 | 7.07 | qfq | 3,693,500 | 26,510,274 | -1.25% |
| 2024-01-05 | 7.32 | 7.33 | 7.14 | 7.21 | 7.16 | qfq | 5,585,528 | 40,373,608 | -1.37% |
| 2024-01-04 | 7.30 | 7.32 | 7.24 | 7.31 | 7.26 | qfq | 3,770,900 | 27,443,815 | -0.27% |
| 2024-01-03 | 7.32 | 7.43 | 7.25 | 7.33 | 7.28 | qfq | 3,949,400 | 28,959,926 | -0.54% |
| 2024-01-02 | 7.27 | 7.39 | 7.25 | 7.37 | 7.32 | qfq | 4,350,700 | 31,903,470 | 1.24% |
| 2023-12-29 | 7.12 | 7.32 | 7.12 | 7.28 | 7.23 | qfq | 5,766,200 | 41,864,495 | 1.82% |
| 2023-12-28 | 7.14 | 7.22 | 7.04 | 7.15 | 7.10 | qfq | 5,869,129 | 41,797,227 | 0.85% |
| 2023-12-27 | 7.16 | 7.19 | 7.05 | 7.09 | 7.04 | qfq | 4,465,392 | 31,685,288 | 0.14% |
| 2023-12-26 | 7.21 | 7.30 | 7.04 | 7.08 | 7.03 | qfq | 6,664,392 | 47,701,167 | -2.21% |
| 2023-12-25 | 7.18 | 7.25 | 7.13 | 7.24 | 7.19 | qfq | 3,782,000 | 27,176,287 | 0.84% |
| 2023-12-22 | 7.25 | 7.33 | 7.15 | 7.18 | 7.13 | qfq | 5,651,100 | 40,761,998 | -0.97% |
| 2023-12-21 | 7.20 | 7.30 | 7.11 | 7.25 | 7.20 | qfq | 7,274,000 | 52,526,247 | 1.12% |
| 2023-12-20 | 7.33 | 7.37 | 7.16 | 7.17 | 7.12 | qfq | 4,888,700 | 35,399,108 | -1.92% |
| 2023-12-19 | 7.43 | 7.43 | 7.15 | 7.31 | 7.26 | qfq | 9,884,000 | 71,714,400 | -1.62% |
| 2023-12-18 | 7.41 | 7.54 | 7.39 | 7.43 | 7.38 | qfq | 5,496,400 | 41,075,861 | -0.27% |
| 2023-12-15 | 7.57 | 7.58 | 7.42 | 7.45 | 7.40 | qfq | 6,898,699 | 51,654,127 | -1.59% |
| 2023-12-14 | 7.62 | 7.65 | 7.57 | 7.57 | 7.52 | qfq | 3,763,624 | 28,596,991 | -0.66% |
| 2023-12-13 | 7.57 | 7.67 | 7.55 | 7.62 | 7.57 | qfq | 5,190,082 | 39,593,583 | 0.40% |
| 2023-12-12 | 7.60 | 7.72 | 7.56 | 7.59 | 7.54 | qfq | 6,489,924 | 49,515,387 | 0.00% |
| 2023-12-11 | 7.51 | 7.68 | 7.51 | 7.59 | 7.54 | qfq | 7,316,108 | 55,552,437 | 0.53% |
| 2023-12-08 | 7.60 | 7.64 | 7.51 | 7.55 | 7.50 | qfq | 5,576,200 | 42,160,279 | -0.66% |
| 2023-12-07 | 7.62 | 7.65 | 7.53 | 7.60 | 7.55 | qfq | 4,805,800 | 36,436,272 | -0.26% |
| 2023-12-06 | 7.52 | 7.78 | 7.48 | 7.62 | 7.57 | qfq | 8,600,200 | 65,565,939 | 1.33% |
| 2023-12-05 | 7.60 | 7.65 | 7.52 | 7.52 | 7.47 | qfq | 4,369,642 | 33,064,422 | -1.05% |
| 2023-12-04 | 7.51 | 7.71 | 7.45 | 7.60 | 7.55 | qfq | 9,350,500 | 71,235,491 | 1.20% |
| 2023-12-01 | 7.58 | 7.62 | 7.46 | 7.51 | 7.46 | qfq | 5,381,000 | 40,490,117 | -0.66% |
| 2023-11-30 | 7.60 | 7.66 | 7.51 | 7.56 | 7.51 | qfq | 6,537,853 | 49,397,066 | -0.53% |
| 2023-11-29 | 7.64 | 7.70 | 7.59 | 7.60 | 7.55 | qfq | 5,349,900 | 40,857,227 | -0.52% |
| 2023-11-28 | 7.64 | 7.68 | 7.54 | 7.64 | 7.59 | qfq | 5,498,981 | 41,941,568 | 0.13% |
| 2023-11-27 | 7.65 | 7.68 | 7.57 | 7.63 | 7.58 | qfq | 7,865,856 | 60,011,436 | 0.13% |
| 2023-11-24 | 7.59 | 7.69 | 7.55 | 7.62 | 7.57 | qfq | 6,103,702 | 46,453,820 | 0.53% |
| 2023-11-23 | 7.50 | 7.61 | 7.49 | 7.58 | 7.53 | qfq | 7,922,102 | 59,884,032 | 0.93% |
| 2023-11-22 | 7.47 | 7.61 | 7.47 | 7.51 | 7.46 | qfq | 8,516,400 | 64,310,849 | 0.13% |
| 2023-11-21 | 7.64 | 7.71 | 7.45 | 7.50 | 7.45 | qfq | 15,909,937 | 120,089,206 | -1.70% |
| 2023-11-20 | 7.43 | 7.76 | 7.38 | 7.63 | 7.58 | qfq | 26,895,514 | 203,515,218 | 3.11% |
| 2023-11-17 | 6.98 | 7.43 | 6.93 | 7.40 | 7.35 | qfq | 23,500,000 | 171,195,468 | 6.02% |
| 2023-11-16 | 6.80 | 6.98 | 6.78 | 6.98 | 6.93 | qfq | 10,016,300 | 69,386,468 | 2.50% |
| 2023-11-15 | 6.77 | 6.84 | 6.73 | 6.81 | 6.76 | qfq | 5,420,500 | 36,843,736 | 1.19% |
| 2023-11-14 | 6.78 | 6.83 | 6.72 | 6.73 | 6.68 | qfq | 3,366,400 | 22,751,828 | -0.74% |
| 2023-11-13 | 6.73 | 6.88 | 6.73 | 6.78 | 6.73 | qfq | 6,075,500 | 41,358,371 | 0.89% |
| 2023-11-10 | 6.70 | 6.75 | 6.63 | 6.72 | 6.67 | qfq | 3,140,900 | 21,063,338 | 0.30% |
| 2023-11-09 | 6.78 | 6.81 | 6.68 | 6.70 | 6.65 | qfq | 3,487,576 | 23,446,240 | -1.33% |
| 2023-11-08 | 6.78 | 6.84 | 6.74 | 6.79 | 6.74 | qfq | 4,788,400 | 32,573,258 | 0.74% |
| 2023-11-07 | 6.77 | 6.81 | 6.72 | 6.74 | 6.69 | qfq | 3,158,608 | 21,376,232 | -0.44% |
| 2023-11-06 | 6.83 | 6.85 | 6.75 | 6.77 | 6.72 | qfq | 3,923,487 | 26,656,901 | 0.00% |
| 2023-11-03 | 6.78 | 6.82 | 6.71 | 6.77 | 6.72 | qfq | 2,994,200 | 20,303,077 | 0.59% |
| 2023-11-02 | 6.74 | 6.81 | 6.71 | 6.73 | 6.68 | qfq | 3,941,300 | 26,611,988 | -0.74% |
| 2023-11-01 | 6.72 | 6.79 | 6.64 | 6.78 | 6.73 | qfq | 6,022,200 | 40,508,416 | 1.50% |
| 2023-10-31 | 6.61 | 6.75 | 6.57 | 6.68 | 6.63 | qfq | 5,148,110 | 34,428,195 | 0.91% |
| 2023-10-30 | 6.45 | 6.66 | 6.41 | 6.62 | 6.57 | qfq | 6,968,520 | 45,840,914 | 2.64% |
| 2023-10-27 | 6.28 | 6.46 | 6.22 | 6.45 | 6.40 | qfq | 5,450,120 | 34,675,502 | 2.38% |
| 2023-10-26 | 6.24 | 6.35 | 6.18 | 6.30 | 6.26 | qfq | 3,809,320 | 23,983,765 | 0.48% |
| 2023-10-25 | 6.39 | 6.39 | 6.27 | 6.27 | 6.23 | qfq | 4,494,000 | 28,425,994 | -1.10% |
| 2023-10-24 | 6.32 | 6.39 | 6.26 | 6.34 | 6.30 | qfq | 4,490,949 | 28,438,082 | 0.48% |
| 2023-10-23 | 6.32 | 6.37 | 6.23 | 6.31 | 6.27 | qfq | 3,498,400 | 22,011,661 | 0.16% |
| 2023-10-20 | 6.39 | 6.39 | 6.25 | 6.30 | 6.26 | qfq | 3,637,300 | 22,936,878 | -0.94% |
| 2023-10-19 | 6.49 | 6.53 | 6.35 | 6.36 | 6.32 | qfq | 3,973,301 | 25,536,153 | -2.00% |
| 2023-10-18 | 6.65 | 6.65 | 6.48 | 6.49 | 6.44 | qfq | 3,588,700 | 23,372,837 | -1.96% |
| 2023-10-17 | 6.68 | 6.70 | 6.55 | 6.62 | 6.57 | qfq | 4,122,900 | 27,184,405 | -1.05% |
| 2023-10-16 | 6.75 | 6.81 | 6.64 | 6.69 | 6.64 | qfq | 4,684,600 | 31,417,575 | -0.89% |
| 2023-10-13 | 6.76 | 6.83 | 6.73 | 6.75 | 6.70 | qfq | 3,737,500 | 25,329,847 | -0.15% |
| 2023-10-12 | 6.72 | 6.83 | 6.68 | 6.76 | 6.71 | qfq | 5,193,107 | 35,063,807 | 1.05% |
| 2023-10-11 | 6.64 | 6.77 | 6.64 | 6.69 | 6.64 | qfq | 4,990,531 | 33,449,743 | 0.60% |
| 2023-10-10 | 6.72 | 6.73 | 6.63 | 6.65 | 6.60 | qfq | 4,450,580 | 29,667,716 | -0.89% |
| 2023-10-09 | 6.94 | 6.98 | 6.60 | 6.71 | 6.66 | qfq | 10,130,735 | 67,940,417 | -3.31% |
| 2023-09-28 | 6.87 | 6.98 | 6.85 | 6.94 | 6.89 | qfq | 4,608,200 | 31,966,240 | 1.17% |
| 2023-09-27 | 6.78 | 6.89 | 6.72 | 6.86 | 6.81 | qfq | 5,985,901 | 40,929,899 | 1.48% |
| 2023-09-26 | 6.85 | 6.85 | 6.72 | 6.76 | 6.71 | qfq | 3,857,049 | 26,134,184 | -1.31% |
| 2023-09-25 | 6.81 | 6.88 | 6.75 | 6.85 | 6.80 | qfq | 4,322,351 | 29,540,782 | 0.44% |
| 2023-09-22 | 6.75 | 6.83 | 6.68 | 6.82 | 6.77 | qfq | 4,171,400 | 28,255,486 | 1.19% |
| 2023-09-21 | 6.79 | 6.81 | 6.72 | 6.74 | 6.69 | qfq | 2,438,800 | 16,487,971 | -0.44% |
| 2023-09-20 | 6.73 | 6.80 | 6.72 | 6.77 | 6.72 | qfq | 2,236,700 | 15,122,070 | 0.15% |
| 2023-09-19 | 6.76 | 6.82 | 6.72 | 6.76 | 6.71 | qfq | 3,265,790 | 22,097,926 | -0.15% |
| 2023-09-18 | 6.72 | 6.78 | 6.66 | 6.77 | 6.72 | qfq | 3,884,300 | 26,125,797 | 0.74% |
| 2023-09-15 | 6.61 | 6.78 | 6.57 | 6.72 | 6.67 | qfq | 5,556,600 | 37,216,150 | 1.82% |
| 2023-09-14 | 6.59 | 6.65 | 6.54 | 6.60 | 6.55 | qfq | 2,468,117 | 16,273,301 | 0.15% |
| 2023-09-13 | 6.74 | 6.74 | 6.51 | 6.59 | 6.54 | qfq | 4,944,000 | 32,681,370 | -2.23% |
| 2023-09-12 | 6.72 | 6.77 | 6.67 | 6.74 | 6.69 | qfq | 4,563,422 | 30,774,688 | 0.60% |
| 2023-09-11 | 6.70 | 6.76 | 6.67 | 6.70 | 6.65 | qfq | 6,590,892 | 44,318,743 | 0.00% |
| 2023-09-08 | 6.72 | 6.80 | 6.60 | 6.70 | 6.65 | qfq | 3,034,930 | 20,266,604 | 0.00% |
| 2023-09-07 | 6.81 | 6.81 | 6.67 | 6.70 | 6.65 | qfq | 3,826,400 | 25,720,079 | -1.76% |
| 2023-09-06 | 6.74 | 6.88 | 6.73 | 6.82 | 6.77 | qfq | 4,509,700 | 30,735,125 | 0.74% |
| 2023-09-05 | 6.80 | 6.86 | 6.74 | 6.77 | 6.72 | qfq | 3,221,700 | 21,853,897 | -0.88% |
| 2023-09-04 | 6.82 | 6.86 | 6.75 | 6.83 | 6.78 | qfq | 2,950,100 | 20,088,313 | 0.00% |
| 2023-09-01 | 6.97 | 6.97 | 6.81 | 6.83 | 6.78 | qfq | 3,075,100 | 21,053,710 | -1.59% |
| 2023-08-31 | 6.88 | 6.97 | 6.82 | 6.94 | 6.89 | qfq | 3,895,900 | 26,941,393 | 0.73% |
| 2023-08-30 | 6.86 | 6.97 | 6.84 | 6.89 | 6.84 | qfq | 4,112,658 | 28,335,390 | 0.44% |
| 2023-08-29 | 6.75 | 6.90 | 6.70 | 6.86 | 6.81 | qfq | 4,301,700 | 29,361,348 | 1.33% |
| 2023-08-28 | 7.00 | 7.10 | 6.75 | 6.77 | 6.72 | qfq | 8,050,637 | 55,887,985 | 1.35% |
| 2023-08-25 | 6.78 | 6.82 | 6.66 | 6.68 | 6.63 | qfq | 3,770,800 | 25,347,913 | -1.47% |
| 2023-08-24 | 6.86 | 6.87 | 6.72 | 6.78 | 6.73 | qfq | 3,071,100 | 20,849,169 | -0.73% |
| 2023-08-23 | 6.97 | 6.97 | 6.81 | 6.83 | 6.78 | qfq | 2,862,500 | 19,647,938 | -1.73% |
| 2023-08-22 | 6.85 | 6.97 | 6.73 | 6.95 | 6.90 | qfq | 5,385,758 | 36,751,294 | 1.91% |
| 2023-08-21 | 7.04 | 7.07 | 6.81 | 6.82 | 6.77 | qfq | 7,155,199 | 49,515,024 | -2.85% |
| 2023-08-18 | 7.31 | 7.34 | 7.02 | 7.02 | 6.97 | qfq | 5,222,600 | 37,336,699 | -4.36% |
| 2023-08-17 | 7.29 | 7.35 | 7.25 | 7.34 | 7.29 | qfq | 3,989,605 | 29,075,197 | 0.69% |
| 2023-08-16 | 7.42 | 7.54 | 7.29 | 7.29 | 7.24 | qfq | 4,502,000 | 33,282,715 | -1.35% |
| 2023-08-15 | 7.36 | 7.43 | 7.28 | 7.39 | 7.34 | qfq | 4,514,805 | 33,232,250 | 0.41% |
| 2023-08-14 | 7.35 | 7.44 | 7.27 | 7.36 | 7.31 | qfq | 3,832,600 | 28,070,399 | 0.14% |
| 2023-08-11 | 7.37 | 7.44 | 7.31 | 7.35 | 7.30 | qfq | 4,491,500 | 33,154,868 | -0.27% |
| 2023-08-10 | 7.43 | 7.44 | 7.35 | 7.37 | 7.32 | qfq | 3,618,400 | 26,702,893 | -0.67% |
| 2023-08-09 | 7.44 | 7.50 | 7.40 | 7.42 | 7.37 | qfq | 2,702,200 | 20,091,346 | -0.27% |
| 2023-08-08 | 7.41 | 7.49 | 7.22 | 7.44 | 7.39 | qfq | 5,754,700 | 42,531,100 | 0.54% |
| 2023-08-07 | 7.61 | 7.62 | 7.40 | 7.40 | 7.35 | qfq | 8,165,900 | 60,858,283 | -2.76% |
| 2023-08-04 | 7.54 | 7.69 | 7.53 | 7.61 | 7.56 | qfq | 10,296,100 | 78,573,976 | 0.93% |
| 2023-08-03 | 7.56 | 7.60 | 7.49 | 7.54 | 7.49 | qfq | 4,457,000 | 33,543,949 | 0.13% |
| 2023-08-02 | 7.49 | 7.55 | 7.41 | 7.53 | 7.48 | qfq | 4,329,800 | 32,423,904 | 0.80% |
| 2023-08-01 | 7.50 | 7.54 | 7.40 | 7.47 | 7.42 | qfq | 5,289,400 | 39,433,359 | -0.93% |
| 2023-07-31 | 7.59 | 7.59 | 7.47 | 7.54 | 7.49 | qfq | 5,390,801 | 40,503,829 | -0.40% |
| 2023-07-28 | 7.50 | 7.58 | 7.42 | 7.57 | 7.52 | qfq | 3,876,351 | 29,222,358 | 0.93% |
| 2023-07-27 | 7.54 | 7.56 | 7.49 | 7.50 | 7.45 | qfq | 2,937,860 | 22,067,660 | -0.66% |
| 2023-07-26 | 7.56 | 7.59 | 7.50 | 7.55 | 7.50 | qfq | 3,088,900 | 23,308,112 | -0.26% |
| 2023-07-25 | 7.63 | 7.65 | 7.47 | 7.57 | 7.52 | qfq | 5,512,200 | 41,625,582 | -0.13% |
| 2023-07-24 | 7.40 | 7.60 | 7.40 | 7.58 | 7.53 | qfq | 5,809,688 | 43,865,303 | 2.16% |
| 2023-07-21 | 7.55 | 7.66 | 7.42 | 7.42 | 7.37 | qfq | 7,279,256 | 54,740,340 | -1.98% |
| 2023-07-20 | 7.56 | 7.66 | 7.54 | 7.57 | 7.52 | qfq | 5,926,793 | 44,994,673 | -0.92% |
| 2023-07-19 | 7.64 | 7.67 | 7.57 | 7.64 | 7.59 | qfq | 3,433,198 | 26,145,194 | -0.13% |
| 2023-07-18 | 7.60 | 7.70 | 7.54 | 7.65 | 7.60 | qfq | 6,757,671 | 51,616,266 | 0.66% |