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
齐心集团002301.SZ
最近收盘价7.772026-07-17
最近交易日2026-07-17
成交量（股）32,121,071
成交额（元）261,805,740
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-29 | 2025-10-15 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.083 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.02 | 8.60 | 7.69 | 7.77 | 7.77 | qfq | 32,121,071 | 261,805,740 | -4.07% |
| 2026-07-16 | 7.88 | 8.30 | 7.86 | 8.10 | 8.10 | qfq | 23,830,794 | 193,969,992 | 0.75% |
| 2026-07-15 | 8.02 | 8.38 | 8.00 | 8.04 | 8.04 | qfq | 18,233,650 | 149,145,740 | -0.86% |
| 2026-07-14 | 7.78 | 8.12 | 7.52 | 8.11 | 8.11 | qfq | 19,433,486 | 150,861,923 | 4.24% |
| 2026-07-13 | 8.19 | 8.30 | 7.73 | 7.78 | 7.78 | qfq | 21,015,250 | 166,920,297 | -5.70% |
| 2026-07-10 | 8.30 | 8.45 | 8.18 | 8.25 | 8.25 | qfq | 15,511,350 | 129,245,341 | -0.84% |
| 2026-07-09 | 8.19 | 8.38 | 8.13 | 8.32 | 8.32 | qfq | 16,400,289 | 135,904,912 | 1.71% |
| 2026-07-08 | 8.33 | 8.40 | 8.08 | 8.18 | 8.18 | qfq | 15,374,250 | 126,333,114 | -1.80% |
| 2026-07-07 | 8.30 | 8.47 | 8.23 | 8.33 | 8.33 | qfq | 19,484,552 | 162,261,431 | -0.36% |
| 2026-07-06 | 8.00 | 8.64 | 7.99 | 8.36 | 8.36 | qfq | 27,123,950 | 226,901,525 | 3.34% |
| 2026-07-03 | 7.83 | 8.15 | 7.77 | 8.09 | 8.09 | qfq | 21,111,800 | 168,631,439 | 3.59% |
| 2026-07-02 | 7.72 | 8.13 | 7.69 | 7.81 | 7.81 | qfq | 24,120,953 | 191,136,909 | 1.03% |
| 2026-07-01 | 7.22 | 7.82 | 7.21 | 7.73 | 7.73 | qfq | 26,733,324 | 203,448,643 | 6.92% |
| 2026-06-30 | 7.06 | 7.32 | 6.90 | 7.23 | 7.23 | qfq | 17,722,800 | 126,763,244 | 2.12% |
| 2026-06-29 | 6.89 | 7.14 | 6.61 | 7.08 | 7.08 | qfq | 23,753,150 | 162,532,073 | 2.61% |
| 2026-06-26 | 7.39 | 7.40 | 6.90 | 6.90 | 6.90 | qfq | 20,458,420 | 145,630,863 | -7.75% |
| 2026-06-25 | 7.50 | 7.56 | 7.16 | 7.48 | 7.44 | qfq | 26,566,351 | 193,691,328 | -0.13% |
| 2026-06-24 | 7.77 | 7.78 | 7.47 | 7.49 | 7.45 | qfq | 18,682,350 | 141,318,739 | -3.85% |
| 2026-06-23 | 7.72 | 8.09 | 7.68 | 7.79 | 7.75 | qfq | 23,109,134 | 182,513,723 | 0.91% |
| 2026-06-22 | 7.60 | 7.74 | 7.34 | 7.72 | 7.68 | qfq | 22,198,450 | 167,509,792 | 0.39% |
| 2026-06-18 | 7.80 | 8.01 | 7.66 | 7.69 | 7.65 | qfq | 20,342,191 | 158,077,777 | -2.66% |
| 2026-06-17 | 8.12 | 8.15 | 7.66 | 7.90 | 7.86 | qfq | 27,223,991 | 214,324,275 | -1.86% |
| 2026-06-16 | 8.10 | 8.36 | 7.94 | 8.05 | 8.01 | qfq | 42,581,517 | 347,221,030 | -0.62% |
| 2026-06-15 | 7.32 | 8.10 | 7.31 | 8.10 | 8.06 | qfq | 33,568,606 | 264,868,953 | 10.05% |
| 2026-06-12 | 7.40 | 7.52 | 7.24 | 7.36 | 7.32 | qfq | 11,574,800 | 85,065,906 | -0.54% |
| 2026-06-11 | 7.41 | 7.51 | 7.02 | 7.40 | 7.36 | qfq | 20,882,100 | 151,578,841 | -0.67% |
| 2026-06-10 | 7.32 | 7.55 | 7.30 | 7.45 | 7.41 | qfq | 12,922,803 | 95,962,397 | 0.68% |
| 2026-06-09 | 7.28 | 7.59 | 7.21 | 7.40 | 7.36 | qfq | 14,285,407 | 105,808,706 | 1.79% |
| 2026-06-08 | 7.39 | 7.57 | 7.19 | 7.27 | 7.23 | qfq | 15,270,150 | 112,003,235 | -2.81% |
| 2026-06-05 | 7.53 | 7.59 | 7.22 | 7.48 | 7.44 | qfq | 14,762,060 | 109,658,536 | -0.66% |
| 2026-06-04 | 7.89 | 7.89 | 7.40 | 7.53 | 7.49 | qfq | 19,108,650 | 145,250,847 | -4.80% |
| 2026-06-03 | 7.88 | 8.00 | 7.78 | 7.91 | 7.87 | qfq | 15,357,600 | 120,950,503 | 0.51% |
| 2026-06-02 | 7.83 | 7.98 | 7.63 | 7.87 | 7.83 | qfq | 17,564,806 | 137,725,954 | 0.64% |
| 2026-06-01 | 7.94 | 8.07 | 7.72 | 7.82 | 7.78 | qfq | 17,725,343 | 139,696,026 | -1.39% |
| 2026-05-29 | 8.04 | 8.10 | 7.84 | 7.93 | 7.89 | qfq | 12,904,572 | 102,462,273 | -1.49% |
| 2026-05-28 | 7.95 | 8.22 | 7.86 | 8.05 | 8.01 | qfq | 13,555,774 | 109,276,258 | 1.39% |
| 2026-05-27 | 8.14 | 8.24 | 7.89 | 7.94 | 7.90 | qfq | 17,494,644 | 139,780,035 | -3.05% |
| 2026-05-26 | 8.32 | 8.34 | 8.07 | 8.19 | 8.15 | qfq | 17,720,787 | 145,172,048 | -2.50% |
| 2026-05-25 | 8.29 | 8.45 | 8.25 | 8.40 | 8.36 | qfq | 22,675,521 | 189,569,288 | 0.84% |
| 2026-05-22 | 8.37 | 8.56 | 8.19 | 8.33 | 8.29 | qfq | 24,834,975 | 208,121,455 | 0.00% |
| 2026-05-21 | 8.50 | 8.74 | 8.25 | 8.33 | 8.29 | qfq | 30,823,719 | 261,933,483 | -2.34% |
| 2026-05-20 | 8.58 | 8.65 | 8.25 | 8.53 | 8.48 | qfq | 30,490,550 | 256,972,098 | 0.12% |
| 2026-05-19 | 8.07 | 8.60 | 8.04 | 8.52 | 8.47 | qfq | 43,003,700 | 358,700,815 | 4.93% |
| 2026-05-18 | 7.97 | 8.38 | 7.88 | 8.12 | 8.08 | qfq | 32,980,001 | 268,152,246 | -0.73% |
| 2026-05-15 | 7.91 | 8.64 | 7.91 | 8.18 | 8.14 | qfq | 58,174,629 | 486,452,510 | 4.07% |
| 2026-05-14 | 7.80 | 8.07 | 7.60 | 7.86 | 7.82 | qfq | 29,584,554 | 231,137,715 | 1.68% |
| 2026-05-13 | 7.49 | 7.77 | 7.36 | 7.73 | 7.69 | qfq | 28,072,823 | 213,920,639 | 2.66% |
| 2026-05-12 | 7.41 | 7.57 | 7.27 | 7.53 | 7.49 | qfq | 25,636,470 | 190,645,504 | 2.03% |
| 2026-05-11 | 7.27 | 7.39 | 7.11 | 7.38 | 7.34 | qfq | 17,890,123 | 130,148,575 | 1.51% |
| 2026-05-08 | 7.16 | 7.32 | 7.13 | 7.27 | 7.23 | qfq | 16,991,970 | 123,341,783 | 1.11% |
| 2026-05-07 | 7.13 | 7.24 | 7.06 | 7.19 | 7.15 | qfq | 18,852,966 | 134,561,108 | 0.98% |
| 2026-05-06 | 7.12 | 7.24 | 7.07 | 7.12 | 7.08 | qfq | 27,916,364 | 199,678,963 | 3.19% |
| 2026-04-30 | 6.91 | 7.03 | 6.85 | 6.90 | 6.86 | qfq | 20,444,412 | 141,926,296 | 0.73% |
| 2026-04-29 | 6.73 | 6.90 | 6.68 | 6.85 | 6.81 | qfq | 18,222,269 | 124,429,856 | 0.29% |
| 2026-04-28 | 7.11 | 7.12 | 6.80 | 6.83 | 6.79 | qfq | 32,688,529 | 226,160,779 | -4.74% |
| 2026-04-27 | 7.14 | 7.21 | 7.02 | 7.17 | 7.13 | qfq | 36,525,041 | 260,150,862 | 0.00% |
| 2026-04-24 | 7.52 | 7.54 | 7.10 | 7.17 | 7.13 | qfq | 55,159,033 | 398,015,517 | -3.76% |
| 2026-04-23 | 6.94 | 7.45 | 6.89 | 7.45 | 7.41 | qfq | 25,294,684 | 185,660,249 | 10.04% |
| 2026-04-22 | 6.66 | 6.82 | 6.60 | 6.77 | 6.73 | qfq | 9,549,500 | 64,062,271 | 1.35% |
| 2026-04-21 | 6.70 | 6.74 | 6.57 | 6.68 | 6.64 | qfq | 9,726,525 | 64,648,253 | -0.45% |
| 2026-04-20 | 6.69 | 6.79 | 6.60 | 6.71 | 6.67 | qfq | 9,830,500 | 65,794,326 | -1.03% |
| 2026-04-17 | 6.92 | 6.96 | 6.76 | 6.78 | 6.74 | qfq | 9,392,349 | 63,913,636 | -1.88% |
| 2026-04-16 | 6.80 | 6.92 | 6.76 | 6.91 | 6.87 | qfq | 8,099,400 | 55,482,747 | 2.07% |
| 2026-04-15 | 6.86 | 6.88 | 6.75 | 6.77 | 6.73 | qfq | 7,162,300 | 48,799,287 | -1.17% |
| 2026-04-14 | 6.91 | 6.97 | 6.73 | 6.85 | 6.81 | qfq | 9,001,757 | 61,368,858 | 0.29% |
| 2026-04-13 | 6.88 | 6.96 | 6.80 | 6.83 | 6.79 | qfq | 9,130,200 | 62,536,667 | -1.30% |
| 2026-04-10 | 7.01 | 7.06 | 6.92 | 6.92 | 6.88 | qfq | 7,476,300 | 52,248,069 | 0.14% |
| 2026-04-09 | 7.08 | 7.10 | 6.89 | 6.91 | 6.87 | qfq | 7,963,206 | 55,395,879 | -2.68% |
| 2026-04-08 | 7.03 | 7.13 | 6.94 | 7.10 | 7.06 | qfq | 10,018,750 | 70,829,413 | 3.35% |
| 2026-04-07 | 6.75 | 6.92 | 6.74 | 6.87 | 6.83 | qfq | 6,148,300 | 42,150,863 | 2.08% |
| 2026-04-03 | 6.94 | 6.96 | 6.72 | 6.73 | 6.69 | qfq | 8,285,334 | 56,363,237 | -2.75% |
| 2026-04-02 | 7.06 | 7.08 | 6.86 | 6.92 | 6.88 | qfq | 9,134,350 | 63,446,091 | -2.12% |
| 2026-04-01 | 7.01 | 7.07 | 6.90 | 7.07 | 7.03 | qfq | 11,300,849 | 79,259,602 | 2.91% |
| 2026-03-31 | 6.93 | 7.07 | 6.86 | 6.87 | 6.83 | qfq | 9,730,188 | 67,799,121 | -0.43% |
| 2026-03-30 | 6.80 | 6.93 | 6.76 | 6.90 | 6.86 | qfq | 8,471,700 | 57,935,757 | -0.29% |
| 2026-03-27 | 6.70 | 6.96 | 6.69 | 6.92 | 6.88 | qfq | 8,022,888 | 55,105,486 | 1.91% |
| 2026-03-26 | 7.00 | 7.05 | 6.73 | 6.79 | 6.75 | qfq | 12,942,250 | 88,727,845 | -3.14% |
| 2026-03-25 | 6.86 | 7.06 | 6.82 | 7.01 | 6.97 | qfq | 13,055,260 | 90,596,314 | 2.79% |
| 2026-03-24 | 6.70 | 6.83 | 6.59 | 6.82 | 6.78 | qfq | 15,489,477 | 103,961,462 | 4.12% |
| 2026-03-23 | 6.90 | 6.98 | 6.49 | 6.55 | 6.51 | qfq | 22,094,580 | 148,550,629 | -7.09% |
| 2026-03-20 | 7.30 | 7.30 | 7.05 | 7.05 | 7.01 | qfq | 11,617,167 | 82,972,125 | -2.49% |
| 2026-03-19 | 7.55 | 7.66 | 7.20 | 7.23 | 7.19 | qfq | 16,464,627 | 120,963,861 | -4.87% |
| 2026-03-18 | 7.29 | 7.60 | 7.27 | 7.60 | 7.56 | qfq | 16,314,433 | 121,847,472 | 4.54% |
| 2026-03-17 | 7.45 | 7.52 | 7.24 | 7.27 | 7.23 | qfq | 8,852,076 | 65,308,005 | -2.15% |
| 2026-03-16 | 7.20 | 7.45 | 7.18 | 7.43 | 7.39 | qfq | 11,424,550 | 83,946,851 | 2.62% |
| 2026-03-13 | 7.20 | 7.31 | 7.12 | 7.24 | 7.20 | qfq | 6,782,660 | 49,067,770 | -0.14% |
| 2026-03-12 | 7.38 | 7.39 | 7.24 | 7.25 | 7.21 | qfq | 9,288,000 | 67,868,192 | -1.63% |
| 2026-03-11 | 7.45 | 7.49 | 7.33 | 7.37 | 7.33 | qfq | 8,734,249 | 64,521,623 | -0.67% |
| 2026-03-10 | 7.30 | 7.49 | 7.30 | 7.42 | 7.38 | qfq | 10,220,849 | 75,684,510 | 2.49% |
| 2026-03-09 | 7.18 | 7.28 | 7.12 | 7.24 | 7.20 | qfq | 10,247,550 | 73,742,325 | -0.96% |
| 2026-03-06 | 7.12 | 7.34 | 7.10 | 7.31 | 7.27 | qfq | 9,648,920 | 70,138,607 | 1.95% |
| 2026-03-05 | 7.14 | 7.27 | 7.13 | 7.17 | 7.13 | qfq | 9,672,300 | 69,423,335 | 1.70% |
| 2026-03-04 | 7.02 | 7.15 | 7.00 | 7.05 | 7.01 | qfq | 12,075,907 | 85,249,607 | -0.98% |
| 2026-03-03 | 7.33 | 7.43 | 7.11 | 7.12 | 7.08 | qfq | 14,956,351 | 108,465,041 | -2.86% |
| 2026-03-02 | 7.54 | 7.60 | 7.27 | 7.33 | 7.29 | qfq | 22,960,122 | 169,655,341 | -4.43% |
| 2026-02-27 | 7.66 | 7.74 | 7.64 | 7.67 | 7.63 | qfq | 10,775,699 | 82,826,990 | -0.13% |
| 2026-02-26 | 7.77 | 7.81 | 7.64 | 7.68 | 7.64 | qfq | 14,983,303 | 115,145,238 | -1.03% |
| 2026-02-25 | 7.70 | 7.99 | 7.67 | 7.76 | 7.72 | qfq | 15,375,839 | 120,761,618 | 0.65% |
| 2026-02-24 | 7.70 | 7.79 | 7.59 | 7.71 | 7.67 | qfq | 16,252,631 | 124,855,979 | 1.18% |
| 2026-02-13 | 7.78 | 7.85 | 7.62 | 7.62 | 7.58 | qfq | 15,698,100 | 121,225,318 | -2.06% |
| 2026-02-12 | 7.92 | 7.94 | 7.69 | 7.78 | 7.74 | qfq | 20,038,700 | 155,699,719 | -2.02% |
| 2026-02-11 | 8.08 | 8.13 | 7.91 | 7.94 | 7.90 | qfq | 18,708,500 | 149,602,226 | -2.22% |
| 2026-02-10 | 7.82 | 8.27 | 7.81 | 8.12 | 8.08 | qfq | 32,654,951 | 264,100,969 | 3.31% |
| 2026-02-09 | 7.76 | 7.98 | 7.68 | 7.86 | 7.82 | qfq | 27,856,593 | 217,247,668 | 3.01% |
| 2026-02-06 | 7.57 | 7.76 | 7.49 | 7.63 | 7.59 | qfq | 15,717,223 | 119,936,264 | -0.65% |
| 2026-02-05 | 7.52 | 7.76 | 7.46 | 7.68 | 7.64 | qfq | 20,265,739 | 155,101,035 | 1.45% |
| 2026-02-04 | 7.73 | 7.78 | 7.50 | 7.57 | 7.53 | qfq | 21,868,406 | 165,923,056 | -2.82% |
| 2026-02-03 | 7.71 | 7.89 | 7.64 | 7.79 | 7.75 | qfq | 20,363,278 | 157,868,488 | 1.17% |
| 2026-02-02 | 7.72 | 7.92 | 7.65 | 7.70 | 7.66 | qfq | 26,163,977 | 203,607,243 | -1.28% |
| 2026-01-30 | 7.95 | 8.10 | 7.77 | 7.80 | 7.76 | qfq | 41,248,037 | 327,108,690 | -3.94% |
| 2026-01-29 | 8.16 | 8.40 | 8.05 | 8.12 | 8.08 | qfq | 29,222,793 | 240,481,891 | -1.22% |
| 2026-01-28 | 8.33 | 8.47 | 8.17 | 8.22 | 8.18 | qfq | 24,362,600 | 201,708,202 | -1.32% |
| 2026-01-27 | 8.43 | 8.61 | 8.15 | 8.33 | 8.29 | qfq | 27,432,181 | 228,448,227 | -1.30% |
| 2026-01-26 | 8.52 | 8.86 | 8.34 | 8.44 | 8.39 | qfq | 40,622,215 | 346,478,754 | 0.72% |
| 2026-01-23 | 8.11 | 8.61 | 8.05 | 8.38 | 8.34 | qfq | 36,830,923 | 306,327,492 | 3.08% |
| 2026-01-22 | 8.01 | 8.30 | 7.96 | 8.13 | 8.09 | qfq | 25,458,508 | 206,711,642 | 1.12% |
| 2026-01-21 | 8.12 | 8.24 | 7.98 | 8.04 | 8.00 | qfq | 26,966,071 | 218,300,401 | -1.83% |
| 2026-01-20 | 7.92 | 8.44 | 7.85 | 8.19 | 8.15 | qfq | 40,784,310 | 330,188,208 | 3.02% |
| 2026-01-19 | 7.90 | 7.95 | 7.75 | 7.95 | 7.91 | qfq | 21,703,625 | 170,456,269 | 0.38% |
| 2026-01-16 | 8.30 | 8.35 | 7.81 | 7.92 | 7.88 | qfq | 36,128,430 | 287,834,204 | -3.53% |
| 2026-01-15 | 8.49 | 8.50 | 8.07 | 8.21 | 8.17 | qfq | 47,243,937 | 388,469,500 | -3.07% |
| 2026-01-14 | 8.26 | 8.66 | 8.24 | 8.47 | 8.42 | qfq | 66,211,844 | 558,711,929 | 3.42% |
| 2026-01-13 | 8.20 | 8.41 | 8.00 | 8.19 | 8.15 | qfq | 40,669,386 | 335,054,941 | 0.12% |
| 2026-01-12 | 8.12 | 8.23 | 8.00 | 8.18 | 8.14 | qfq | 36,727,391 | 299,146,291 | 1.87% |
| 2026-01-09 | 7.90 | 8.06 | 7.83 | 8.03 | 7.99 | qfq | 31,360,977 | 250,550,758 | 1.65% |
| 2026-01-08 | 7.86 | 7.97 | 7.81 | 7.90 | 7.86 | qfq | 28,656,111 | 226,061,796 | -0.13% |
| 2026-01-07 | 7.81 | 7.99 | 7.81 | 7.91 | 7.87 | qfq | 29,847,033 | 235,778,439 | 1.15% |
| 2026-01-06 | 7.83 | 7.94 | 7.73 | 7.82 | 7.78 | qfq | 26,877,191 | 209,998,226 | -0.26% |
| 2026-01-05 | 7.65 | 7.92 | 7.53 | 7.84 | 7.80 | qfq | 34,946,403 | 272,437,594 | 2.08% |
| 2025-12-31 | 7.50 | 7.83 | 7.48 | 7.68 | 7.64 | qfq | 35,742,968 | 275,122,831 | 2.95% |
| 2025-12-30 | 7.50 | 7.59 | 7.45 | 7.46 | 7.42 | qfq | 21,940,124 | 164,707,599 | -1.71% |
| 2025-12-29 | 7.68 | 7.75 | 7.53 | 7.59 | 7.55 | qfq | 21,793,878 | 165,803,906 | -1.17% |
| 2025-12-26 | 7.72 | 7.80 | 7.53 | 7.68 | 7.64 | qfq | 33,069,730 | 253,243,536 | -1.54% |
| 2025-12-25 | 7.53 | 7.88 | 7.53 | 7.80 | 7.76 | qfq | 42,648,827 | 331,516,293 | 3.72% |
| 2025-12-24 | 7.50 | 7.56 | 7.37 | 7.52 | 7.48 | qfq | 23,116,022 | 172,160,578 | -0.13% |
| 2025-12-23 | 7.56 | 7.85 | 7.47 | 7.53 | 7.49 | qfq | 31,269,171 | 238,375,904 | -0.40% |
| 2025-12-22 | 7.71 | 7.74 | 7.52 | 7.56 | 7.52 | qfq | 32,096,898 | 243,537,740 | -2.58% |
| 2025-12-19 | 7.45 | 7.88 | 7.31 | 7.76 | 7.72 | qfq | 49,237,988 | 377,483,301 | 4.86% |
| 2025-12-18 | 7.30 | 7.49 | 7.26 | 7.40 | 7.36 | qfq | 26,765,322 | 198,581,595 | 0.54% |
| 2025-12-17 | 7.27 | 7.36 | 7.07 | 7.36 | 7.32 | qfq | 33,298,991 | 240,227,451 | 0.96% |
| 2025-12-16 | 7.31 | 7.55 | 7.29 | 7.29 | 7.25 | qfq | 32,030,831 | 236,924,713 | -1.88% |
| 2025-12-15 | 7.19 | 7.50 | 7.17 | 7.43 | 7.39 | qfq | 34,370,623 | 253,060,210 | 1.50% |
| 2025-12-12 | 7.64 | 7.67 | 7.31 | 7.32 | 7.28 | qfq | 53,829,737 | 399,948,961 | -5.55% |
| 2025-12-11 | 8.11 | 8.18 | 7.63 | 7.75 | 7.71 | qfq | 68,794,288 | 537,374,306 | -5.49% |
| 2025-12-10 | 8.80 | 8.95 | 8.07 | 8.20 | 8.16 | qfq | 122,325,842 | 1,019,824,139 | -4.43% |
| 2025-12-09 | 8.17 | 8.58 | 8.03 | 8.58 | 8.53 | qfq | 50,448,115 | 423,072,034 | 10.00% |
| 2025-12-08 | 7.80 | 7.95 | 7.76 | 7.80 | 7.76 | qfq | 42,531,121 | 332,473,460 | -0.38% |
| 2025-12-05 | 7.92 | 7.94 | 7.61 | 7.83 | 7.79 | qfq | 50,428,764 | 392,894,185 | -1.51% |
| 2025-12-04 | 7.92 | 8.09 | 7.68 | 7.95 | 7.91 | qfq | 67,017,803 | 528,961,409 | 0.13% |
| 2025-12-03 | 7.99 | 8.10 | 7.72 | 7.94 | 7.90 | qfq | 88,671,704 | 701,530,810 | 1.02% |
| 2025-12-02 | 7.47 | 8.26 | 7.31 | 7.86 | 7.82 | qfq | 108,524,809 | 857,987,357 | 4.66% |
| 2025-12-01 | 7.56 | 7.62 | 7.42 | 7.51 | 7.47 | qfq | 45,711,835 | 342,433,175 | -1.70% |
| 2025-11-28 | 7.70 | 7.84 | 7.56 | 7.64 | 7.60 | qfq | 53,998,202 | 412,623,027 | -2.80% |
| 2025-11-27 | 7.73 | 8.38 | 7.66 | 7.86 | 7.82 | qfq | 81,239,492 | 644,338,935 | 2.48% |
| 2025-11-26 | 7.96 | 8.01 | 7.63 | 7.67 | 7.63 | qfq | 67,570,203 | 524,142,267 | -0.78% |
| 2025-11-25 | 7.72 | 8.11 | 7.63 | 7.73 | 7.69 | qfq | 102,728,887 | 808,966,273 | -0.77% |
| 2025-11-24 | 7.20 | 7.79 | 7.04 | 7.79 | 7.75 | qfq | 94,116,951 | 709,940,826 | 10.03% |
| 2025-11-21 | 7.10 | 7.39 | 7.04 | 7.08 | 7.04 | qfq | 62,991,003 | 452,876,504 | -4.45% |
| 2025-11-20 | 8.17 | 8.17 | 7.35 | 7.41 | 7.37 | qfq | 123,721,693 | 937,746,854 | -9.30% |
| 2025-11-19 | 8.17 | 8.17 | 8.10 | 8.17 | 8.13 | qfq | 36,006,161 | 294,162,864 | 9.96% |
| 2025-11-18 | 6.75 | 7.43 | 6.72 | 7.43 | 7.39 | qfq | 65,010,296 | 475,800,290 | 10.07% |
| 2025-11-17 | 6.69 | 6.76 | 6.61 | 6.75 | 6.71 | qfq | 12,541,711 | 84,154,681 | 1.05% |
| 2025-11-14 | 6.59 | 6.73 | 6.58 | 6.68 | 6.64 | qfq | 12,086,433 | 80,818,189 | 0.75% |
| 2025-11-13 | 6.60 | 6.63 | 6.56 | 6.63 | 6.59 | qfq | 7,127,400 | 47,023,879 | 0.45% |
| 2025-11-12 | 6.59 | 6.64 | 6.55 | 6.60 | 6.56 | qfq | 7,971,011 | 52,500,065 | 0.30% |
| 2025-11-11 | 6.58 | 6.60 | 6.54 | 6.58 | 6.54 | qfq | 6,296,800 | 41,382,724 | 0.00% |
| 2025-11-10 | 6.46 | 6.60 | 6.46 | 6.58 | 6.54 | qfq | 10,984,120 | 71,968,940 | 1.86% |
| 2025-11-07 | 6.46 | 6.50 | 6.44 | 6.46 | 6.43 | qfq | 7,603,200 | 49,187,076 | -0.15% |
| 2025-11-06 | 6.50 | 6.50 | 6.42 | 6.47 | 6.44 | qfq | 8,296,101 | 53,522,742 | -0.15% |
| 2025-11-05 | 6.42 | 6.51 | 6.38 | 6.48 | 6.45 | qfq | 12,336,850 | 79,534,553 | 0.47% |
| 2025-11-04 | 6.47 | 6.48 | 6.42 | 6.45 | 6.42 | qfq | 11,754,200 | 75,803,395 | -0.46% |
| 2025-11-03 | 6.46 | 6.48 | 6.40 | 6.48 | 6.45 | qfq | 11,498,100 | 74,191,708 | 0.78% |
| 2025-10-31 | 6.33 | 6.45 | 6.33 | 6.43 | 6.40 | qfq | 14,295,450 | 91,588,557 | 1.42% |
| 2025-10-30 | 6.36 | 6.40 | 6.33 | 6.34 | 6.31 | qfq | 7,732,050 | 49,221,782 | -0.31% |
| 2025-10-29 | 6.40 | 6.40 | 6.30 | 6.36 | 6.33 | qfq | 7,052,850 | 44,731,293 | -0.63% |
| 2025-10-28 | 6.38 | 6.42 | 6.35 | 6.40 | 6.37 | qfq | 7,170,900 | 45,808,958 | 0.31% |
| 2025-10-27 | 6.42 | 6.43 | 6.33 | 6.38 | 6.35 | qfq | 6,444,750 | 41,050,200 | -0.16% |
| 2025-10-24 | 6.40 | 6.41 | 6.34 | 6.39 | 6.36 | qfq | 6,855,300 | 43,758,133 | -0.16% |
| 2025-10-23 | 6.37 | 6.43 | 6.35 | 6.40 | 6.37 | qfq | 9,592,258 | 61,309,749 | 0.79% |
| 2025-10-22 | 6.29 | 6.40 | 6.26 | 6.35 | 6.32 | qfq | 9,405,300 | 59,652,228 | 0.79% |
| 2025-10-21 | 6.22 | 6.31 | 6.20 | 6.30 | 6.27 | qfq | 8,161,872 | 51,168,432 | 1.29% |
| 2025-10-20 | 6.21 | 6.22 | 6.17 | 6.22 | 6.19 | qfq | 5,099,149 | 31,609,276 | 0.97% |
| 2025-10-17 | 6.26 | 6.27 | 6.15 | 6.16 | 6.13 | qfq | 7,094,231 | 44,053,422 | -1.28% |
| 2025-10-16 | 6.28 | 6.30 | 6.20 | 6.24 | 6.21 | qfq | 8,679,831 | 54,176,003 | -0.64% |
| 2025-10-15 | 6.26 | 6.32 | 6.23 | 6.28 | 6.25 | qfq | 10,469,500 | 65,672,823 | -0.63% |
| 2025-10-14 | 6.35 | 6.40 | 6.30 | 6.32 | 6.22 | qfq | 7,603,996 | 48,256,431 | -0.32% |
| 2025-10-13 | 6.30 | 6.36 | 6.13 | 6.34 | 6.24 | qfq | 8,381,430 | 52,630,579 | -0.94% |
| 2025-10-10 | 6.40 | 6.45 | 6.38 | 6.40 | 6.30 | qfq | 9,082,900 | 58,227,398 | -0.16% |
| 2025-10-09 | 6.35 | 6.41 | 6.32 | 6.41 | 6.31 | qfq | 6,765,500 | 43,102,995 | 0.94% |
| 2025-09-30 | 6.41 | 6.43 | 6.34 | 6.35 | 6.25 | qfq | 6,045,400 | 38,549,826 | -0.63% |
| 2025-09-29 | 6.34 | 6.41 | 6.22 | 6.39 | 6.29 | qfq | 7,470,512 | 47,455,405 | 0.47% |
| 2025-09-26 | 6.36 | 6.42 | 6.30 | 6.36 | 6.26 | qfq | 7,446,000 | 47,455,013 | -0.63% |
| 2025-09-25 | 6.50 | 6.53 | 6.39 | 6.40 | 6.30 | qfq | 10,466,600 | 67,564,742 | -1.84% |
| 2025-09-24 | 6.48 | 6.52 | 6.45 | 6.52 | 6.41 | qfq | 8,019,225 | 52,032,124 | 0.93% |
| 2025-09-23 | 6.65 | 6.67 | 6.38 | 6.46 | 6.36 | qfq | 13,802,907 | 89,125,733 | -3.15% |
| 2025-09-22 | 6.73 | 6.76 | 6.64 | 6.67 | 6.56 | qfq | 6,664,004 | 44,498,253 | -1.33% |
| 2025-09-19 | 6.82 | 6.82 | 6.70 | 6.76 | 6.65 | qfq | 8,874,323 | 59,803,061 | -0.73% |
| 2025-09-18 | 6.93 | 6.96 | 6.77 | 6.81 | 6.70 | qfq | 12,491,354 | 85,805,892 | -2.01% |
| 2025-09-17 | 6.93 | 7.03 | 6.90 | 6.95 | 6.84 | qfq | 9,009,750 | 62,676,821 | 0.14% |
| 2025-09-16 | 6.86 | 6.95 | 6.84 | 6.94 | 6.83 | qfq | 8,693,680 | 59,957,874 | 1.17% |
| 2025-09-15 | 6.89 | 6.90 | 6.84 | 6.86 | 6.75 | qfq | 7,802,866 | 53,585,273 | -0.44% |
| 2025-09-12 | 6.93 | 6.95 | 6.87 | 6.89 | 6.78 | qfq | 7,712,849 | 53,280,359 | -0.86% |
| 2025-09-11 | 6.93 | 6.96 | 6.83 | 6.95 | 6.84 | qfq | 10,992,049 | 75,747,149 | 0.29% |
| 2025-09-10 | 6.93 | 6.96 | 6.88 | 6.93 | 6.82 | qfq | 6,932,650 | 48,044,909 | 0.43% |
| 2025-09-09 | 6.94 | 6.98 | 6.85 | 6.90 | 6.79 | qfq | 8,685,127 | 59,999,723 | -0.43% |
| 2025-09-08 | 6.91 | 6.93 | 6.86 | 6.93 | 6.82 | qfq | 8,210,990 | 56,653,436 | 0.43% |
| 2025-09-05 | 6.86 | 6.90 | 6.79 | 6.90 | 6.79 | qfq | 7,379,295 | 50,609,623 | 0.88% |
| 2025-09-04 | 6.80 | 6.91 | 6.76 | 6.84 | 6.73 | qfq | 12,007,429 | 82,204,552 | 0.59% |
| 2025-09-03 | 7.05 | 7.05 | 6.77 | 6.80 | 6.69 | qfq | 13,320,706 | 91,855,431 | -3.27% |
| 2025-09-02 | 7.14 | 7.14 | 6.93 | 7.03 | 6.92 | qfq | 15,346,953 | 107,584,480 | -1.68% |
| 2025-09-01 | 7.15 | 7.19 | 7.10 | 7.15 | 7.03 | qfq | 11,533,150 | 82,279,490 | 0.70% |
| 2025-08-29 | 7.20 | 7.25 | 7.07 | 7.10 | 6.98 | qfq | 11,677,769 | 83,394,938 | -1.39% |
| 2025-08-28 | 7.22 | 7.33 | 7.00 | 7.20 | 7.08 | qfq | 17,751,592 | 127,137,980 | 0.00% |
| 2025-08-27 | 7.45 | 7.48 | 7.18 | 7.20 | 7.08 | qfq | 16,805,411 | 123,164,935 | -3.23% |
| 2025-08-26 | 7.30 | 7.46 | 7.25 | 7.44 | 7.32 | qfq | 19,432,472 | 143,687,161 | 1.92% |
| 2025-08-25 | 7.35 | 7.36 | 7.23 | 7.30 | 7.18 | qfq | 13,753,768 | 100,248,551 | -0.27% |
| 2025-08-22 | 7.36 | 7.38 | 7.27 | 7.32 | 7.20 | qfq | 13,770,841 | 100,547,287 | -0.68% |
| 2025-08-21 | 7.36 | 7.41 | 7.31 | 7.37 | 7.25 | qfq | 15,167,250 | 111,524,027 | 0.55% |
| 2025-08-20 | 7.28 | 7.33 | 7.25 | 7.33 | 7.21 | qfq | 13,627,400 | 99,367,344 | 0.83% |
| 2025-08-19 | 7.17 | 7.35 | 7.15 | 7.27 | 7.15 | qfq | 18,949,293 | 137,366,326 | 1.39% |
| 2025-08-18 | 7.14 | 7.20 | 7.11 | 7.17 | 7.05 | qfq | 13,423,022 | 96,257,738 | 0.70% |
| 2025-08-15 | 7.05 | 7.13 | 7.04 | 7.12 | 7.00 | qfq | 8,195,032 | 58,226,487 | 0.85% |
| 2025-08-14 | 7.19 | 7.19 | 7.05 | 7.06 | 6.95 | qfq | 9,027,200 | 64,262,340 | -1.53% |
| 2025-08-13 | 7.24 | 7.24 | 7.15 | 7.17 | 7.05 | qfq | 8,182,300 | 58,697,458 | -0.14% |
| 2025-08-12 | 7.20 | 7.20 | 7.13 | 7.18 | 7.06 | qfq | 9,212,800 | 65,994,184 | 0.14% |
| 2025-08-11 | 7.07 | 7.25 | 7.06 | 7.17 | 7.05 | qfq | 15,620,900 | 111,854,747 | 1.41% |
| 2025-08-08 | 7.09 | 7.09 | 7.02 | 7.07 | 6.96 | qfq | 6,472,400 | 45,597,819 | -0.14% |
| 2025-08-07 | 7.13 | 7.13 | 7.07 | 7.08 | 6.97 | qfq | 5,680,600 | 40,284,238 | -0.42% |
| 2025-08-06 | 7.07 | 7.11 | 7.06 | 7.11 | 6.99 | qfq | 8,683,200 | 61,542,661 | 0.42% |
| 2025-08-05 | 7.05 | 7.10 | 7.04 | 7.08 | 6.97 | qfq | 7,337,900 | 51,911,543 | 0.57% |
| 2025-08-04 | 6.95 | 7.05 | 6.93 | 7.04 | 6.93 | qfq | 5,408,300 | 37,926,005 | 0.57% |
| 2025-08-01 | 6.97 | 7.02 | 6.95 | 7.00 | 6.89 | qfq | 5,818,049 | 40,636,961 | 0.72% |
| 2025-07-31 | 7.00 | 7.05 | 6.94 | 6.95 | 6.84 | qfq | 8,325,139 | 58,205,973 | -1.14% |
| 2025-07-30 | 7.04 | 7.07 | 6.99 | 7.03 | 6.92 | qfq | 8,612,850 | 60,567,042 | -0.14% |
| 2025-07-29 | 7.12 | 7.13 | 7.00 | 7.04 | 6.93 | qfq | 10,212,850 | 71,872,094 | -0.85% |
| 2025-07-28 | 7.15 | 7.15 | 7.08 | 7.10 | 6.98 | qfq | 8,223,550 | 58,436,135 | -0.28% |
| 2025-07-25 | 7.09 | 7.14 | 7.07 | 7.12 | 7.00 | qfq | 12,177,702 | 86,616,398 | 0.56% |
| 2025-07-24 | 7.03 | 7.08 | 7.02 | 7.08 | 6.97 | qfq | 9,041,647 | 63,897,564 | 0.71% |
| 2025-07-23 | 7.09 | 7.12 | 7.02 | 7.03 | 6.92 | qfq | 11,101,920 | 78,546,390 | -0.57% |
| 2025-07-22 | 7.16 | 7.16 | 7.05 | 7.07 | 6.96 | qfq | 10,770,847 | 76,249,255 | -0.70% |
| 2025-07-21 | 7.07 | 7.13 | 7.04 | 7.12 | 7.00 | qfq | 13,520,247 | 95,869,187 | 0.85% |
| 2025-07-18 | 7.10 | 7.11 | 7.02 | 7.06 | 6.95 | qfq | 6,943,600 | 48,976,623 | -0.14% |
| 2025-07-17 | 7.04 | 7.09 | 7.02 | 7.07 | 6.96 | qfq | 7,424,200 | 52,386,211 | 0.28% |
| 2025-07-16 | 6.95 | 7.12 | 6.95 | 7.05 | 6.94 | qfq | 10,555,399 | 74,564,660 | 1.29% |
| 2025-07-15 | 7.05 | 7.06 | 6.90 | 6.96 | 6.85 | qfq | 10,363,000 | 72,057,358 | -1.42% |
| 2025-07-14 | 7.07 | 7.09 | 7.02 | 7.06 | 6.95 | qfq | 6,556,103 | 46,242,586 | 0.00% |
| 2025-07-11 | 7.06 | 7.08 | 7.01 | 7.06 | 6.95 | qfq | 9,439,850 | 66,540,376 | 0.14% |
| 2025-07-10 | 7.03 | 7.08 | 7.01 | 7.05 | 6.94 | qfq | 8,140,502 | 57,358,935 | 0.00% |
| 2025-07-09 | 7.08 | 7.08 | 7.01 | 7.05 | 6.94 | qfq | 8,280,867 | 58,396,157 | 0.14% |
| 2025-07-08 | 6.99 | 7.06 | 6.97 | 7.04 | 6.93 | qfq | 6,874,800 | 48,335,276 | 0.72% |
| 2025-07-07 | 6.95 | 6.99 | 6.92 | 6.99 | 6.88 | qfq | 4,395,600 | 30,620,687 | 0.58% |
| 2025-07-04 | 7.03 | 7.05 | 6.95 | 6.95 | 6.84 | qfq | 7,819,067 | 54,672,306 | -1.28% |
| 2025-07-03 | 7.03 | 7.06 | 7.01 | 7.04 | 6.93 | qfq | 5,746,200 | 40,437,340 | 0.28% |
| 2025-07-02 | 7.10 | 7.10 | 6.99 | 7.02 | 6.91 | qfq | 8,520,002 | 59,899,743 | -0.99% |
| 2025-07-01 | 7.14 | 7.14 | 7.03 | 7.09 | 6.98 | qfq | 8,358,900 | 59,191,654 | -0.56% |
| 2025-06-30 | 7.07 | 7.14 | 7.03 | 7.13 | 7.01 | qfq | 10,390,800 | 73,841,154 | 1.42% |
| 2025-06-27 | 7.02 | 7.11 | 7.01 | 7.03 | 6.92 | qfq | 10,486,536 | 74,055,868 | 0.14% |
| 2025-06-26 | 7.06 | 7.09 | 6.99 | 7.02 | 6.91 | qfq | 12,774,992 | 89,833,139 | -0.99% |
| 2025-06-25 | 7.05 | 7.11 | 7.01 | 7.09 | 6.98 | qfq | 12,993,000 | 91,728,125 | 0.71% |
| 2025-06-24 | 6.91 | 7.05 | 6.91 | 7.04 | 6.93 | qfq | 10,597,769 | 74,265,686 | 1.88% |
| 2025-06-23 | 6.77 | 6.93 | 6.69 | 6.91 | 6.80 | qfq | 9,138,467 | 62,625,043 | 0.88% |
| 2025-06-20 | 6.91 | 7.03 | 6.83 | 6.85 | 6.74 | qfq | 10,795,500 | 74,471,284 | -1.58% |
| 2025-06-19 | 7.13 | 7.17 | 6.95 | 6.96 | 6.85 | qfq | 19,440,350 | 136,769,558 | -3.06% |
| 2025-06-18 | 7.39 | 7.40 | 7.12 | 7.18 | 7.06 | qfq | 25,711,800 | 185,173,963 | -3.75% |
| 2025-06-17 | 7.75 | 7.78 | 7.40 | 7.46 | 7.34 | qfq | 27,855,247 | 209,426,858 | -2.99% |
| 2025-06-16 | 7.56 | 7.96 | 7.56 | 7.69 | 7.57 | qfq | 28,590,387 | 220,946,646 | -0.77% |
| 2025-06-13 | 7.86 | 8.11 | 7.65 | 7.75 | 7.62 | qfq | 43,191,967 | 339,622,925 | -2.02% |
| 2025-06-12 | 7.76 | 7.98 | 7.71 | 7.91 | 7.71 | qfq | 37,718,262 | 297,336,360 | -0.50% |
| 2025-06-11 | 7.52 | 8.12 | 7.52 | 7.95 | 7.75 | qfq | 52,155,957 | 406,221,776 | 5.02% |
| 2025-06-10 | 7.43 | 7.66 | 7.30 | 7.57 | 7.38 | qfq | 30,177,756 | 225,302,297 | 2.44% |
| 2025-06-09 | 7.33 | 7.43 | 7.29 | 7.39 | 7.21 | qfq | 12,177,300 | 89,818,084 | 0.82% |
| 2025-06-06 | 7.36 | 7.39 | 7.27 | 7.33 | 7.15 | qfq | 10,122,492 | 73,991,482 | -0.95% |
| 2025-06-05 | 7.48 | 7.51 | 7.35 | 7.40 | 7.22 | qfq | 13,781,356 | 102,204,968 | -1.07% |
| 2025-06-04 | 7.37 | 7.48 | 7.33 | 7.48 | 7.29 | qfq | 17,600,325 | 130,681,477 | 1.08% |
| 2025-06-03 | 7.16 | 7.49 | 7.16 | 7.40 | 7.22 | qfq | 23,542,861 | 173,850,369 | 2.49% |
| 2025-05-30 | 7.27 | 7.39 | 7.20 | 7.22 | 7.04 | qfq | 14,049,300 | 102,324,050 | -0.96% |
| 2025-05-29 | 7.23 | 7.31 | 7.16 | 7.29 | 7.11 | qfq | 16,318,760 | 118,338,447 | -0.55% |
| 2025-05-28 | 7.15 | 7.40 | 6.99 | 7.33 | 7.15 | qfq | 22,502,907 | 161,626,550 | 2.09% |
| 2025-05-27 | 7.02 | 7.36 | 7.01 | 7.18 | 7.00 | qfq | 19,166,313 | 138,310,614 | 1.84% |
| 2025-05-26 | 6.90 | 7.05 | 6.87 | 7.05 | 6.88 | qfq | 8,724,330 | 60,875,785 | 2.17% |
| 2025-05-23 | 7.13 | 7.16 | 6.90 | 6.90 | 6.73 | qfq | 11,742,530 | 82,295,896 | -3.23% |
| 2025-05-22 | 7.25 | 7.30 | 7.12 | 7.13 | 6.95 | qfq | 11,639,800 | 83,711,438 | -2.19% |
| 2025-05-21 | 7.28 | 7.37 | 7.23 | 7.29 | 7.11 | qfq | 15,102,300 | 110,148,139 | -1.35% |
| 2025-05-20 | 7.07 | 7.45 | 7.07 | 7.39 | 7.21 | qfq | 29,081,975 | 213,006,240 | 4.08% |
| 2025-05-19 | 6.90 | 7.12 | 6.84 | 7.10 | 6.92 | qfq | 11,638,973 | 81,812,807 | 2.90% |
| 2025-05-16 | 6.92 | 6.95 | 6.85 | 6.90 | 6.73 | qfq | 5,609,675 | 38,779,106 | -0.29% |
| 2025-05-15 | 7.04 | 7.06 | 6.92 | 6.92 | 6.75 | qfq | 7,471,350 | 52,091,432 | -2.26% |
| 2025-05-14 | 7.04 | 7.11 | 6.98 | 7.08 | 6.90 | qfq | 7,439,200 | 52,348,689 | 0.28% |
| 2025-05-13 | 7.16 | 7.20 | 7.06 | 7.06 | 6.88 | qfq | 9,336,910 | 66,397,710 | -0.56% |
| 2025-05-12 | 7.08 | 7.18 | 7.05 | 7.10 | 6.92 | qfq | 8,294,100 | 58,779,388 | 0.57% |
| 2025-05-09 | 7.08 | 7.12 | 7.01 | 7.06 | 6.88 | qfq | 7,707,200 | 54,332,147 | -0.56% |
| 2025-05-08 | 7.05 | 7.13 | 7.05 | 7.10 | 6.92 | qfq | 9,829,800 | 69,758,658 | 0.00% |
| 2025-05-07 | 7.20 | 7.23 | 7.02 | 7.10 | 6.92 | qfq | 11,128,900 | 78,818,159 | 0.14% |
| 2025-05-06 | 6.99 | 7.10 | 6.92 | 7.09 | 6.91 | qfq | 10,610,000 | 74,792,309 | 2.75% |
| 2025-04-30 | 6.84 | 6.96 | 6.81 | 6.90 | 6.73 | qfq | 6,932,620 | 47,962,187 | 0.88% |
| 2025-04-29 | 6.80 | 6.89 | 6.70 | 6.84 | 6.67 | qfq | 7,202,020 | 49,265,579 | 0.59% |
| 2025-04-28 | 6.91 | 6.94 | 6.76 | 6.80 | 6.63 | qfq | 10,449,603 | 71,377,247 | -2.44% |
| 2025-04-25 | 7.00 | 7.02 | 6.93 | 6.97 | 6.80 | qfq | 8,594,500 | 59,920,199 | -0.14% |
| 2025-04-24 | 6.99 | 7.11 | 6.93 | 6.98 | 6.81 | qfq | 10,233,900 | 71,741,074 | -0.85% |
| 2025-04-23 | 7.13 | 7.18 | 7.02 | 7.04 | 6.87 | qfq | 9,237,252 | 65,345,843 | -0.85% |
| 2025-04-22 | 7.05 | 7.23 | 7.02 | 7.10 | 6.92 | qfq | 13,822,652 | 98,037,261 | 0.57% |
| 2025-04-21 | 6.85 | 7.09 | 6.80 | 7.06 | 6.88 | qfq | 15,808,485 | 110,643,165 | 3.37% |
| 2025-04-18 | 6.84 | 6.91 | 6.76 | 6.83 | 6.66 | qfq | 10,510,107 | 71,769,291 | -0.58% |
| 2025-04-17 | 6.84 | 6.96 | 6.79 | 6.87 | 6.70 | qfq | 14,229,160 | 97,957,948 | -0.15% |
| 2025-04-16 | 7.00 | 7.18 | 6.80 | 6.88 | 6.71 | qfq | 25,951,060 | 180,492,689 | -4.71% |
| 2025-04-15 | 7.13 | 7.70 | 7.05 | 7.22 | 7.04 | qfq | 44,148,365 | 322,844,302 | 1.12% |
| 2025-04-14 | 6.61 | 7.14 | 6.58 | 7.14 | 6.96 | qfq | 12,162,263 | 84,269,593 | 10.02% |
| 2025-04-11 | 6.45 | 6.57 | 6.42 | 6.49 | 6.33 | qfq | 8,022,100 | 52,254,692 | -0.15% |
| 2025-04-10 | 6.36 | 6.63 | 6.36 | 6.50 | 6.34 | qfq | 11,295,714 | 73,968,543 | 2.85% |
| 2025-04-09 | 6.03 | 6.37 | 5.71 | 6.32 | 6.16 | qfq | 15,086,856 | 91,461,653 | 2.76% |
| 2025-04-08 | 6.22 | 6.44 | 5.99 | 6.15 | 6.00 | qfq | 19,204,052 | 117,943,298 | -4.80% |
| 2025-04-07 | 6.78 | 6.89 | 6.46 | 6.46 | 6.30 | qfq | 9,599,413 | 62,710,510 | -10.03% |
| 2025-04-03 | 7.18 | 7.29 | 7.13 | 7.18 | 7.00 | qfq | 5,338,800 | 38,460,487 | -1.10% |
| 2025-04-02 | 7.13 | 7.35 | 7.13 | 7.26 | 7.08 | qfq | 7,714,921 | 56,024,891 | 1.40% |
| 2025-04-01 | 7.15 | 7.23 | 7.14 | 7.16 | 6.98 | qfq | 6,409,990 | 46,095,145 | 0.28% |
| 2025-03-31 | 7.24 | 7.24 | 7.01 | 7.14 | 6.96 | qfq | 9,104,570 | 64,768,036 | -0.70% |
| 2025-03-28 | 7.33 | 7.38 | 7.18 | 7.19 | 7.01 | qfq | 9,674,890 | 70,141,014 | -2.18% |
| 2025-03-27 | 7.36 | 7.46 | 7.27 | 7.35 | 7.17 | qfq | 8,556,700 | 63,184,711 | -0.41% |
| 2025-03-26 | 7.33 | 7.42 | 7.30 | 7.38 | 7.20 | qfq | 6,918,500 | 51,071,889 | 0.54% |
| 2025-03-25 | 7.41 | 7.41 | 7.25 | 7.34 | 7.16 | qfq | 8,903,150 | 65,212,601 | -1.21% |
| 2025-03-24 | 7.60 | 7.69 | 7.24 | 7.43 | 7.25 | qfq | 14,698,500 | 109,246,227 | -2.24% |
| 2025-03-21 | 7.78 | 7.80 | 7.60 | 7.60 | 7.41 | qfq | 11,205,202 | 85,999,150 | -2.69% |
| 2025-03-20 | 7.88 | 7.91 | 7.79 | 7.81 | 7.62 | qfq | 7,833,250 | 61,476,799 | -0.64% |
| 2025-03-19 | 7.90 | 7.91 | 7.83 | 7.86 | 7.67 | qfq | 7,235,152 | 56,859,295 | -1.01% |
| 2025-03-18 | 8.00 | 8.04 | 7.87 | 7.94 | 7.74 | qfq | 10,392,500 | 82,500,304 | -0.75% |
| 2025-03-17 | 8.07 | 8.10 | 7.96 | 8.00 | 7.80 | qfq | 8,549,450 | 68,453,858 | 0.13% |
| 2025-03-14 | 7.87 | 8.01 | 7.78 | 7.99 | 7.79 | qfq | 11,571,100 | 91,678,963 | 1.40% |
| 2025-03-13 | 8.04 | 8.04 | 7.74 | 7.88 | 7.68 | qfq | 15,331,960 | 120,567,341 | -2.23% |
| 2025-03-12 | 8.06 | 8.17 | 8.03 | 8.06 | 7.86 | qfq | 14,068,600 | 113,934,781 | 0.00% |
| 2025-03-11 | 7.91 | 8.12 | 7.88 | 8.06 | 7.86 | qfq | 12,901,600 | 103,192,448 | 0.37% |
| 2025-03-10 | 8.13 | 8.16 | 7.98 | 8.03 | 7.83 | qfq | 14,583,550 | 117,495,132 | -1.23% |
| 2025-03-07 | 8.29 | 8.29 | 8.07 | 8.13 | 7.93 | qfq | 21,861,600 | 178,483,355 | -2.40% |
| 2025-03-06 | 8.01 | 8.48 | 7.99 | 8.33 | 8.12 | qfq | 35,947,880 | 295,139,540 | 4.52% |
| 2025-03-05 | 7.99 | 8.03 | 7.92 | 7.97 | 7.77 | qfq | 12,455,384 | 99,387,093 | -0.38% |
| 2025-03-04 | 7.95 | 8.03 | 7.86 | 8.00 | 7.80 | qfq | 15,300,790 | 121,763,930 | 0.38% |
| 2025-03-03 | 7.80 | 8.07 | 7.74 | 7.97 | 7.77 | qfq | 19,620,341 | 156,083,130 | 2.05% |
| 2025-02-28 | 8.00 | 8.05 | 7.76 | 7.81 | 7.62 | qfq | 20,790,850 | 164,253,062 | -3.46% |
| 2025-02-27 | 8.22 | 8.24 | 7.91 | 8.09 | 7.89 | qfq | 26,814,601 | 216,400,391 | -1.46% |
| 2025-02-26 | 8.15 | 8.23 | 8.11 | 8.21 | 8.01 | qfq | 24,648,115 | 201,237,596 | 0.24% |
| 2025-02-25 | 8.29 | 8.33 | 8.13 | 8.19 | 7.99 | qfq | 32,581,150 | 267,811,062 | -2.73% |
| 2025-02-24 | 8.64 | 8.65 | 8.32 | 8.42 | 8.21 | qfq | 43,331,660 | 366,064,295 | -3.44% |
| 2025-02-21 | 8.85 | 8.88 | 8.56 | 8.72 | 8.50 | qfq | 66,469,576 | 578,399,766 | -0.34% |
| 2025-02-20 | 8.30 | 8.75 | 8.30 | 8.75 | 8.53 | qfq | 70,790,875 | 608,451,220 | 4.92% |
| 2025-02-19 | 7.98 | 8.69 | 7.98 | 8.34 | 8.13 | qfq | 48,368,723 | 400,453,005 | 5.30% |
| 2025-02-18 | 8.56 | 8.56 | 7.88 | 7.92 | 7.72 | qfq | 51,888,231 | 422,980,300 | -7.15% |
| 2025-02-17 | 8.31 | 8.88 | 8.19 | 8.53 | 8.32 | qfq | 69,307,051 | 585,450,831 | 5.57% |
| 2025-02-14 | 8.00 | 8.28 | 7.99 | 8.08 | 7.88 | qfq | 40,727,056 | 330,948,403 | 0.37% |
| 2025-02-13 | 8.35 | 8.35 | 8.01 | 8.05 | 7.85 | qfq | 57,367,547 | 466,169,037 | -4.51% |
| 2025-02-12 | 8.00 | 8.60 | 7.82 | 8.43 | 8.22 | qfq | 78,673,752 | 643,630,331 | 6.31% |
| 2025-02-11 | 7.68 | 7.97 | 7.55 | 7.93 | 7.73 | qfq | 57,515,285 | 444,253,936 | 4.62% |
| 2025-02-10 | 7.50 | 7.58 | 7.38 | 7.58 | 7.39 | qfq | 46,074,951 | 344,828,773 | 4.41% |
| 2025-02-07 | 7.28 | 7.35 | 7.13 | 7.26 | 7.08 | qfq | 24,160,302 | 175,165,986 | 0.69% |
| 2025-02-06 | 6.97 | 7.21 | 6.90 | 7.21 | 7.03 | qfq | 19,231,400 | 136,650,890 | 3.30% |
| 2025-02-05 | 6.94 | 7.03 | 6.88 | 6.98 | 6.81 | qfq | 12,931,700 | 89,993,281 | 1.60% |
| 2025-01-27 | 7.09 | 7.12 | 6.87 | 6.87 | 6.70 | qfq | 12,529,500 | 87,341,181 | -1.86% |
| 2025-01-24 | 6.85 | 7.07 | 6.83 | 7.00 | 6.83 | qfq | 15,564,619 | 108,245,512 | 2.19% |
| 2025-01-23 | 7.05 | 7.10 | 6.85 | 6.85 | 6.68 | qfq | 15,230,050 | 106,568,602 | -1.01% |
| 2025-01-22 | 6.93 | 6.99 | 6.86 | 6.92 | 6.75 | qfq | 11,695,700 | 80,860,372 | -1.14% |
| 2025-01-21 | 7.14 | 7.15 | 6.89 | 7.00 | 6.83 | qfq | 16,535,800 | 115,379,929 | -1.41% |
| 2025-01-20 | 7.04 | 7.18 | 6.90 | 7.10 | 6.92 | qfq | 20,205,400 | 142,900,894 | 2.75% |
| 2025-01-17 | 6.90 | 6.95 | 6.83 | 6.91 | 6.74 | qfq | 12,916,000 | 89,067,116 | -0.86% |
| 2025-01-16 | 6.96 | 7.11 | 6.90 | 6.97 | 6.80 | qfq | 17,206,040 | 120,440,685 | 0.14% |
| 2025-01-15 | 6.95 | 7.10 | 6.91 | 6.96 | 6.79 | qfq | 24,242,822 | 169,629,830 | 0.87% |
| 2025-01-14 | 6.60 | 6.91 | 6.55 | 6.90 | 6.73 | qfq | 18,503,300 | 125,677,024 | 6.15% |
| 2025-01-13 | 6.45 | 6.54 | 6.30 | 6.50 | 6.34 | qfq | 12,092,200 | 77,989,737 | -1.22% |
| 2025-01-10 | 6.83 | 6.95 | 6.58 | 6.58 | 6.42 | qfq | 17,810,603 | 120,778,975 | -3.66% |
| 2025-01-09 | 6.70 | 6.88 | 6.70 | 6.83 | 6.66 | qfq | 12,641,800 | 86,050,037 | 1.04% |
| 2025-01-08 | 6.73 | 6.85 | 6.50 | 6.76 | 6.59 | qfq | 16,996,720 | 113,649,299 | 0.45% |
| 2025-01-07 | 6.50 | 6.74 | 6.50 | 6.73 | 6.56 | qfq | 14,325,853 | 94,710,378 | 2.91% |
| 2025-01-06 | 6.59 | 6.69 | 6.32 | 6.54 | 6.38 | qfq | 16,300,100 | 106,575,277 | -1.65% |
| 2025-01-03 | 7.12 | 7.14 | 6.61 | 6.65 | 6.49 | qfq | 22,248,832 | 151,144,164 | -5.94% |
| 2025-01-02 | 7.03 | 7.30 | 6.99 | 7.07 | 6.89 | qfq | 17,956,020 | 128,350,805 | -0.56% |
| 2024-12-31 | 7.31 | 7.41 | 7.09 | 7.11 | 6.93 | qfq | 16,985,779 | 122,464,146 | -3.13% |
| 2024-12-30 | 7.39 | 7.47 | 7.17 | 7.34 | 7.16 | qfq | 14,717,865 | 107,652,713 | -1.34% |
| 2024-12-27 | 7.23 | 7.51 | 7.21 | 7.44 | 7.26 | qfq | 20,815,400 | 154,717,825 | 2.34% |
| 2024-12-26 | 7.22 | 7.36 | 7.22 | 7.27 | 7.09 | qfq | 15,756,450 | 115,084,160 | -0.14% |
| 2024-12-25 | 7.42 | 7.48 | 7.05 | 7.28 | 7.10 | qfq | 24,661,150 | 178,302,664 | -2.41% |
| 2024-12-24 | 7.47 | 7.55 | 7.31 | 7.46 | 7.27 | qfq | 27,288,883 | 202,117,309 | 0.81% |
| 2024-12-23 | 7.96 | 8.04 | 7.36 | 7.40 | 7.22 | qfq | 39,525,950 | 299,419,880 | -6.92% |
| 2024-12-20 | 7.87 | 8.21 | 7.85 | 7.95 | 7.75 | qfq | 33,733,419 | 270,170,520 | 1.40% |
| 2024-12-19 | 7.83 | 7.92 | 7.63 | 7.84 | 7.65 | qfq | 38,708,040 | 300,434,339 | -1.88% |
| 2024-12-18 | 7.75 | 8.13 | 7.71 | 7.99 | 7.79 | qfq | 53,223,003 | 423,020,486 | -4.20% |
| 2024-12-17 | 8.99 | 8.99 | 8.34 | 8.34 | 8.13 | qfq | 47,324,696 | 401,516,713 | -10.03% |
| 2024-12-16 | 8.90 | 9.45 | 8.82 | 9.27 | 9.04 | qfq | 106,116,937 | 965,820,684 | 6.43% |
| 2024-12-13 | 8.36 | 9.23 | 8.22 | 8.71 | 8.49 | qfq | 97,516,995 | 853,282,387 | 3.32% |
| 2024-12-12 | 8.17 | 8.44 | 8.13 | 8.43 | 8.22 | qfq | 69,484,272 | 578,545,538 | 3.18% |
| 2024-12-11 | 8.11 | 8.23 | 8.02 | 8.17 | 7.97 | qfq | 42,344,160 | 343,906,133 | 0.25% |
| 2024-12-10 | 8.16 | 8.25 | 7.98 | 8.15 | 7.95 | qfq | 63,163,155 | 513,222,740 | 2.39% |
| 2024-12-09 | 8.05 | 8.06 | 7.84 | 7.96 | 7.76 | qfq | 46,686,767 | 370,857,865 | -0.87% |
| 2024-12-06 | 8.15 | 8.23 | 7.99 | 8.03 | 7.83 | qfq | 66,933,666 | 538,883,651 | -1.83% |
| 2024-12-05 | 8.53 | 8.80 | 8.14 | 8.18 | 7.98 | qfq | 104,905,855 | 871,043,018 | -4.88% |
| 2024-12-04 | 9.56 | 9.66 | 8.60 | 8.60 | 8.39 | qfq | 130,688,609 | 1,186,949,610 | -9.95% |
| 2024-12-03 | 9.20 | 10.90 | 8.95 | 9.55 | 9.31 | qfq | 188,836,380 | 1,828,517,118 | -3.92% |
| 2024-12-02 | 8.83 | 9.94 | 8.80 | 9.94 | 9.69 | qfq | 192,847,576 | 1,814,975,022 | 9.96% |
| 2024-11-29 | 9.04 | 9.04 | 8.60 | 9.04 | 8.82 | qfq | 160,539,387 | 1,441,188,730 | 9.98% |
| 2024-11-28 | 8.22 | 8.22 | 8.22 | 8.22 | 8.02 | qfq | 7,540,852 | 61,985,803 | 10.04% |
| 2024-11-27 | 6.58 | 7.47 | 6.48 | 7.47 | 7.28 | qfq | 72,225,139 | 508,779,059 | 10.01% |
| 2024-11-26 | 6.25 | 6.79 | 6.20 | 6.79 | 6.62 | qfq | 60,191,658 | 397,732,444 | 10.05% |
| 2024-11-25 | 6.05 | 6.21 | 6.02 | 6.17 | 6.02 | qfq | 11,926,583 | 72,967,481 | 2.32% |
| 2024-11-22 | 6.25 | 6.38 | 6.01 | 6.03 | 5.88 | qfq | 14,725,795 | 91,580,548 | -2.58% |
| 2024-11-21 | 6.14 | 6.21 | 6.05 | 6.19 | 6.04 | qfq | 9,758,450 | 59,893,913 | 0.49% |
| 2024-11-20 | 5.99 | 6.17 | 5.97 | 6.16 | 6.01 | qfq | 11,209,176 | 68,496,336 | 2.67% |
| 2024-11-19 | 5.88 | 6.01 | 5.84 | 6.00 | 5.85 | qfq | 9,018,306 | 53,366,306 | 2.39% |
| 2024-11-18 | 6.05 | 6.10 | 5.84 | 5.86 | 5.71 | qfq | 12,145,724 | 72,011,463 | -2.17% |
| 2024-11-15 | 6.00 | 6.17 | 5.97 | 5.99 | 5.84 | qfq | 16,354,856 | 99,555,240 | 0.67% |
| 2024-11-14 | 6.12 | 6.16 | 5.89 | 5.95 | 5.80 | qfq | 9,908,489 | 59,594,080 | -2.94% |
| 2024-11-13 | 6.05 | 6.15 | 5.96 | 6.13 | 5.98 | qfq | 10,989,882 | 66,560,017 | 0.49% |
| 2024-11-12 | 6.15 | 6.26 | 6.05 | 6.10 | 5.95 | qfq | 13,676,450 | 84,167,582 | -0.81% |
| 2024-11-11 | 6.07 | 6.15 | 6.03 | 6.15 | 6.00 | qfq | 12,146,841 | 73,975,737 | 1.15% |
| 2024-11-08 | 6.15 | 6.19 | 6.05 | 6.08 | 5.93 | qfq | 13,031,381 | 79,690,556 | -0.49% |
| 2024-11-07 | 5.94 | 6.14 | 5.93 | 6.11 | 5.96 | qfq | 14,936,412 | 90,267,406 | 1.83% |
| 2024-11-06 | 6.01 | 6.05 | 5.88 | 6.00 | 5.85 | qfq | 13,939,711 | 83,347,700 | 0.00% |
| 2024-11-05 | 5.88 | 6.00 | 5.86 | 6.00 | 5.85 | qfq | 10,767,043 | 64,045,082 | 2.04% |
| 2024-11-04 | 5.84 | 5.92 | 5.80 | 5.88 | 5.73 | qfq | 7,183,600 | 42,074,323 | 1.38% |
| 2024-11-01 | 5.96 | 6.03 | 5.78 | 5.80 | 5.66 | qfq | 12,218,150 | 71,871,373 | -3.01% |
| 2024-10-31 | 5.88 | 6.03 | 5.81 | 5.98 | 5.83 | qfq | 15,561,756 | 92,772,220 | 2.93% |
| 2024-10-30 | 5.74 | 6.02 | 5.72 | 5.81 | 5.67 | qfq | 12,970,532 | 75,823,686 | 1.40% |
| 2024-10-29 | 5.91 | 5.95 | 5.73 | 5.73 | 5.59 | qfq | 9,970,000 | 57,871,694 | -3.05% |
| 2024-10-28 | 5.78 | 5.91 | 5.76 | 5.91 | 5.76 | qfq | 9,147,736 | 53,544,316 | 2.96% |
| 2024-10-25 | 5.72 | 5.77 | 5.66 | 5.74 | 5.60 | qfq | 9,715,950 | 55,668,056 | 2.14% |
| 2024-10-24 | 5.61 | 5.65 | 5.56 | 5.62 | 5.48 | qfq | 7,829,502 | 43,854,545 | -0.18% |
| 2024-10-23 | 5.65 | 5.72 | 5.61 | 5.63 | 5.49 | qfq | 10,838,672 | 61,498,322 | -0.71% |
| 2024-10-22 | 5.63 | 5.71 | 5.57 | 5.67 | 5.53 | qfq | 9,357,000 | 52,763,200 | 1.25% |
| 2024-10-21 | 5.52 | 5.67 | 5.49 | 5.60 | 5.46 | qfq | 12,704,409 | 70,881,698 | 1.45% |
| 2024-10-18 | 5.48 | 5.61 | 5.41 | 5.52 | 5.38 | qfq | 13,450,468 | 74,033,136 | 1.10% |
| 2024-10-17 | 5.52 | 5.63 | 5.46 | 5.46 | 5.32 | qfq | 7,692,350 | 42,704,038 | -1.09% |
| 2024-10-16 | 5.55 | 5.61 | 5.47 | 5.52 | 5.38 | qfq | 7,872,150 | 43,598,532 | -0.90% |
| 2024-10-15 | 5.65 | 5.74 | 5.55 | 5.57 | 5.43 | qfq | 8,489,321 | 47,849,648 | -1.59% |
| 2024-10-14 | 5.55 | 5.69 | 5.47 | 5.66 | 5.52 | qfq | 10,390,871 | 58,078,391 | 2.54% |
| 2024-10-11 | 5.74 | 5.76 | 5.45 | 5.52 | 5.38 | qfq | 10,866,125 | 60,724,661 | -3.66% |
| 2024-10-10 | 5.77 | 5.93 | 5.61 | 5.73 | 5.59 | qfq | 12,524,999 | 72,393,453 | -0.69% |
| 2024-10-09 | 6.10 | 6.10 | 5.75 | 5.77 | 5.63 | qfq | 22,111,769 | 131,115,183 | -6.79% |
| 2024-10-08 | 6.44 | 6.44 | 5.82 | 6.19 | 6.04 | qfq | 26,078,081 | 160,341,373 | 5.81% |
| 2024-09-30 | 5.57 | 5.88 | 5.44 | 5.85 | 5.70 | qfq | 20,821,321 | 118,564,231 | 8.94% |
| 2024-09-27 | 5.20 | 5.45 | 5.20 | 5.37 | 5.24 | qfq | 11,960,236 | 63,525,014 | 4.07% |
| 2024-09-26 | 5.01 | 5.17 | 5.01 | 5.16 | 5.03 | qfq | 9,677,669 | 49,333,660 | 2.99% |
| 2024-09-25 | 4.99 | 5.13 | 4.99 | 5.01 | 4.89 | qfq | 10,443,700 | 52,882,270 | 0.60% |
| 2024-09-24 | 4.86 | 4.98 | 4.85 | 4.98 | 4.86 | qfq | 7,917,000 | 39,079,801 | 2.26% |
| 2024-09-23 | 4.79 | 4.89 | 4.75 | 4.87 | 4.75 | qfq | 5,134,386 | 24,875,588 | 1.25% |
| 2024-09-20 | 4.86 | 4.86 | 4.77 | 4.81 | 4.69 | qfq | 4,269,261 | 20,481,223 | -0.41% |
| 2024-09-19 | 4.67 | 4.87 | 4.64 | 4.83 | 4.71 | qfq | 7,087,162 | 33,963,976 | 4.32% |
| 2024-09-18 | 4.72 | 4.74 | 4.57 | 4.63 | 4.52 | qfq | 4,130,642 | 19,132,179 | -1.49% |
| 2024-09-13 | 4.81 | 4.83 | 4.69 | 4.70 | 4.58 | qfq | 3,786,639 | 17,963,411 | -2.29% |
| 2024-09-12 | 4.82 | 4.85 | 4.79 | 4.81 | 4.69 | qfq | 3,033,200 | 14,613,023 | 0.42% |
| 2024-09-11 | 4.87 | 4.88 | 4.77 | 4.79 | 4.67 | qfq | 3,745,100 | 18,058,303 | -1.44% |
| 2024-09-10 | 4.84 | 4.88 | 4.74 | 4.86 | 4.74 | qfq | 5,144,103 | 24,780,602 | 0.62% |
| 2024-09-09 | 4.76 | 4.85 | 4.73 | 4.83 | 4.71 | qfq | 4,002,503 | 19,227,013 | 0.42% |
| 2024-09-06 | 4.89 | 4.91 | 4.79 | 4.81 | 4.69 | qfq | 3,952,200 | 19,126,342 | -1.64% |
| 2024-09-05 | 4.84 | 4.91 | 4.79 | 4.89 | 4.77 | qfq | 4,967,450 | 24,133,644 | 1.45% |
| 2024-09-04 | 4.86 | 4.91 | 4.81 | 4.82 | 4.70 | qfq | 4,109,000 | 19,930,393 | -1.43% |
| 2024-09-03 | 4.83 | 4.92 | 4.82 | 4.89 | 4.77 | qfq | 5,504,427 | 26,792,951 | 1.03% |
| 2024-09-02 | 4.91 | 4.94 | 4.83 | 4.84 | 4.72 | qfq | 5,846,472 | 28,558,529 | -1.83% |
| 2024-08-30 | 4.81 | 4.97 | 4.79 | 4.93 | 4.81 | qfq | 7,996,000 | 39,283,472 | 2.71% |
| 2024-08-29 | 4.68 | 4.82 | 4.66 | 4.80 | 4.68 | qfq | 5,792,334 | 27,573,278 | 1.91% |
| 2024-08-28 | 4.62 | 4.74 | 4.59 | 4.71 | 4.59 | qfq | 5,987,716 | 28,020,555 | 1.29% |
| 2024-08-27 | 4.72 | 4.77 | 4.63 | 4.65 | 4.53 | qfq | 5,745,466 | 26,867,760 | -1.90% |
| 2024-08-26 | 4.72 | 4.77 | 4.63 | 4.74 | 4.62 | qfq | 6,932,809 | 32,713,747 | 1.50% |
| 2024-08-23 | 4.58 | 4.68 | 4.56 | 4.67 | 4.55 | qfq | 7,995,644 | 37,022,796 | 1.97% |
| 2024-08-22 | 4.79 | 4.82 | 4.57 | 4.58 | 4.47 | qfq | 9,940,436 | 46,246,533 | -3.98% |
| 2024-08-21 | 4.76 | 4.85 | 4.74 | 4.77 | 4.65 | qfq | 7,907,250 | 37,936,688 | -0.21% |
| 2024-08-20 | 4.85 | 4.89 | 4.75 | 4.78 | 4.66 | qfq | 11,622,565 | 55,927,786 | -1.85% |
| 2024-08-19 | 4.97 | 5.04 | 4.86 | 4.87 | 4.75 | qfq | 16,111,153 | 79,448,047 | -3.75% |
| 2024-08-16 | 4.87 | 5.10 | 4.85 | 5.06 | 4.93 | qfq | 24,511,396 | 122,040,444 | 3.27% |
| 2024-08-15 | 4.69 | 4.96 | 4.65 | 4.90 | 4.78 | qfq | 11,605,186 | 55,896,951 | 4.03% |
| 2024-08-14 | 4.75 | 4.77 | 4.70 | 4.71 | 4.59 | qfq | 2,758,400 | 13,051,043 | -0.84% |
| 2024-08-13 | 4.75 | 4.77 | 4.69 | 4.75 | 4.63 | qfq | 2,848,933 | 13,484,055 | 0.00% |
| 2024-08-12 | 4.77 | 4.81 | 4.73 | 4.75 | 4.63 | qfq | 3,279,149 | 15,606,177 | -0.84% |
| 2024-08-09 | 4.86 | 4.87 | 4.78 | 4.79 | 4.67 | qfq | 3,423,000 | 16,513,113 | -0.62% |
| 2024-08-08 | 4.79 | 4.86 | 4.74 | 4.82 | 4.70 | qfq | 3,307,083 | 15,883,777 | 0.42% |
| 2024-08-07 | 4.85 | 4.87 | 4.79 | 4.80 | 4.68 | qfq | 3,398,300 | 16,376,137 | -1.03% |
| 2024-08-06 | 4.73 | 4.87 | 4.73 | 4.85 | 4.73 | qfq | 4,937,376 | 23,733,005 | 2.97% |
| 2024-08-05 | 4.76 | 4.88 | 4.70 | 4.71 | 4.59 | qfq | 5,330,400 | 25,547,892 | -1.26% |
| 2024-08-02 | 4.79 | 4.87 | 4.75 | 4.77 | 4.65 | qfq | 4,246,803 | 20,466,734 | -1.04% |
| 2024-08-01 | 4.80 | 4.84 | 4.76 | 4.82 | 4.70 | qfq | 4,998,488 | 24,003,407 | 0.21% |
| 2024-07-31 | 4.62 | 4.82 | 4.59 | 4.81 | 4.69 | qfq | 5,261,362 | 24,930,477 | 4.34% |
| 2024-07-30 | 4.58 | 4.64 | 4.56 | 4.61 | 4.50 | qfq | 3,516,535 | 16,202,148 | 0.00% |
| 2024-07-29 | 4.62 | 4.66 | 4.56 | 4.61 | 4.50 | qfq | 3,508,249 | 16,208,830 | -0.22% |
| 2024-07-26 | 4.62 | 4.64 | 4.55 | 4.62 | 4.51 | qfq | 3,269,800 | 15,075,398 | 1.54% |
| 2024-07-25 | 4.50 | 4.59 | 4.47 | 4.55 | 4.44 | qfq | 3,490,996 | 15,821,083 | 0.89% |
| 2024-07-24 | 4.59 | 4.62 | 4.50 | 4.51 | 4.40 | qfq | 5,735,383 | 26,024,942 | -1.74% |
| 2024-07-23 | 4.69 | 4.72 | 4.59 | 4.59 | 4.48 | qfq | 4,470,040 | 20,785,303 | -2.34% |
| 2024-07-22 | 4.68 | 4.72 | 4.63 | 4.70 | 4.58 | qfq | 3,350,113 | 15,684,210 | 0.21% |
| 2024-07-19 | 4.72 | 4.73 | 4.63 | 4.69 | 4.57 | qfq | 4,239,603 | 19,846,515 | -0.64% |
| 2024-07-18 | 4.67 | 4.73 | 4.60 | 4.72 | 4.60 | qfq | 4,035,166 | 18,820,092 | 0.64% |
| 2024-07-17 | 4.75 | 4.76 | 4.66 | 4.69 | 4.57 | qfq | 4,946,236 | 23,247,738 | -1.26% |
| 2024-07-16 | 4.68 | 4.78 | 4.68 | 4.75 | 4.63 | qfq | 7,488,688 | 35,485,891 | 1.28% |
| 2024-07-15 | 4.81 | 4.81 | 4.66 | 4.69 | 4.57 | qfq | 5,891,638 | 27,738,164 | -2.09% |
| 2024-07-12 | 4.73 | 4.87 | 4.71 | 4.79 | 4.67 | qfq | 7,091,855 | 34,075,052 | 1.91% |
| 2024-07-11 | 4.59 | 4.72 | 4.58 | 4.70 | 4.58 | qfq | 7,817,135 | 36,435,890 | 3.98% |
| 2024-07-10 | 4.60 | 4.62 | 4.50 | 4.52 | 4.41 | qfq | 5,401,134 | 24,593,427 | -2.38% |
| 2024-07-09 | 4.60 | 4.65 | 4.46 | 4.63 | 4.52 | qfq | 6,962,972 | 31,833,835 | 0.43% |
| 2024-07-08 | 4.78 | 4.78 | 4.59 | 4.61 | 4.50 | qfq | 4,526,711 | 21,056,552 | -3.76% |
| 2024-07-05 | 4.75 | 4.81 | 4.66 | 4.79 | 4.67 | qfq | 4,580,005 | 21,737,288 | 1.05% |
| 2024-07-04 | 4.89 | 4.90 | 4.73 | 4.74 | 4.62 | qfq | 4,927,500 | 23,635,994 | -3.07% |
| 2024-07-03 | 4.94 | 4.97 | 4.87 | 4.89 | 4.77 | qfq | 4,954,288 | 24,374,074 | -1.81% |
| 2024-07-02 | 4.86 | 5.08 | 4.84 | 4.98 | 4.86 | qfq | 7,945,100 | 39,544,373 | 2.47% |
| 2024-07-01 | 4.83 | 4.88 | 4.76 | 4.86 | 4.74 | qfq | 3,452,532 | 16,659,290 | 0.62% |
| 2024-06-28 | 4.85 | 4.95 | 4.80 | 4.83 | 4.71 | qfq | 5,466,775 | 26,653,488 | -0.41% |
| 2024-06-27 | 4.91 | 5.00 | 4.83 | 4.85 | 4.73 | qfq | 4,441,900 | 21,812,303 | -1.62% |
| 2024-06-26 | 4.78 | 4.94 | 4.74 | 4.93 | 4.81 | qfq | 5,749,400 | 27,736,620 | 2.92% |
| 2024-06-25 | 4.79 | 4.89 | 4.73 | 4.79 | 4.67 | qfq | 6,328,327 | 30,407,906 | 0.00% |
| 2024-06-24 | 5.01 | 5.01 | 4.78 | 4.79 | 4.67 | qfq | 5,999,500 | 29,173,664 | -4.77% |
| 2024-06-21 | 4.98 | 5.06 | 4.94 | 5.03 | 4.91 | qfq | 4,084,410 | 20,507,215 | 1.00% |
| 2024-06-20 | 5.10 | 5.11 | 4.96 | 4.98 | 4.86 | qfq | 4,368,300 | 21,947,355 | -2.35% |
| 2024-06-19 | 5.17 | 5.18 | 5.10 | 5.10 | 4.97 | qfq | 2,711,100 | 13,909,467 | -1.16% |
| 2024-06-18 | 5.09 | 5.18 | 5.09 | 5.16 | 5.03 | qfq | 4,599,573 | 23,672,581 | 0.78% |
| 2024-06-17 | 5.08 | 5.17 | 5.06 | 5.12 | 4.99 | qfq | 5,533,800 | 28,286,528 | -0.39% |
| 2024-06-14 | 5.09 | 5.16 | 5.03 | 5.14 | 5.01 | qfq | 4,557,245 | 23,223,405 | 0.59% |
| 2024-06-13 | 5.21 | 5.24 | 5.09 | 5.11 | 4.98 | qfq | 4,348,098 | 22,323,544 | -1.35% |
| 2024-06-12 | 5.07 | 5.24 | 5.06 | 5.18 | 5.05 | qfq | 5,282,960 | 27,346,556 | 1.97% |
| 2024-06-11 | 5.09 | 5.12 | 4.99 | 5.08 | 4.95 | qfq | 6,102,775 | 30,864,212 | -0.20% |
| 2024-06-07 | 4.95 | 5.11 | 4.95 | 5.09 | 4.96 | qfq | 6,362,651 | 32,054,526 | 3.67% |
| 2024-06-06 | 5.12 | 5.14 | 4.84 | 4.91 | 4.79 | qfq | 10,535,101 | 51,966,226 | -3.91% |
| 2024-06-05 | 5.22 | 5.23 | 5.10 | 5.11 | 4.98 | qfq | 4,838,171 | 25,004,630 | -2.48% |
| 2024-06-04 | 5.26 | 5.27 | 5.14 | 5.24 | 5.11 | qfq | 5,625,023 | 29,254,813 | -0.38% |
| 2024-06-03 | 5.48 | 5.52 | 5.21 | 5.26 | 5.13 | qfq | 7,418,651 | 39,302,564 | -3.66% |
| 2024-05-31 | 5.38 | 5.46 | 5.38 | 5.46 | 5.32 | qfq | 4,206,768 | 22,806,133 | 1.49% |
| 2024-05-30 | 5.36 | 5.44 | 5.33 | 5.38 | 5.25 | qfq | 3,199,783 | 17,207,683 | -0.55% |
| 2024-05-29 | 5.43 | 5.49 | 5.37 | 5.41 | 5.28 | qfq | 3,868,286 | 20,986,605 | -0.18% |
| 2024-05-28 | 5.56 | 5.63 | 5.40 | 5.42 | 5.29 | qfq | 5,124,102 | 27,938,573 | -1.99% |
| 2024-05-27 | 5.55 | 5.59 | 5.41 | 5.53 | 5.31 | qfq | 5,392,568 | 29,533,217 | 0.00% |
| 2024-05-24 | 5.60 | 5.67 | 5.51 | 5.53 | 5.31 | qfq | 5,097,400 | 28,447,343 | -1.25% |
| 2024-05-23 | 5.77 | 5.77 | 5.58 | 5.60 | 5.38 | qfq | 5,430,591 | 30,665,634 | -2.95% |
| 2024-05-22 | 5.78 | 5.80 | 5.71 | 5.77 | 5.54 | qfq | 4,845,300 | 27,944,725 | 0.52% |
| 2024-05-21 | 5.80 | 5.82 | 5.70 | 5.74 | 5.51 | qfq | 4,054,100 | 23,329,350 | -1.37% |
| 2024-05-20 | 5.85 | 5.90 | 5.80 | 5.82 | 5.59 | qfq | 6,566,453 | 38,275,317 | 0.52% |
| 2024-05-17 | 5.79 | 5.81 | 5.71 | 5.79 | 5.56 | qfq | 4,473,568 | 25,752,204 | 0.35% |
| 2024-05-16 | 5.75 | 5.81 | 5.74 | 5.77 | 5.54 | qfq | 5,922,050 | 34,214,340 | 0.70% |
| 2024-05-15 | 5.81 | 5.81 | 5.72 | 5.73 | 5.50 | qfq | 3,763,450 | 21,667,342 | -0.69% |
| 2024-05-14 | 5.57 | 5.80 | 5.57 | 5.77 | 5.54 | qfq | 5,793,400 | 33,294,248 | 1.23% |
| 2024-05-13 | 5.81 | 5.81 | 5.69 | 5.70 | 5.48 | qfq | 6,520,134 | 37,387,702 | -1.21% |
| 2024-05-10 | 5.84 | 5.85 | 5.72 | 5.77 | 5.54 | qfq | 5,818,350 | 33,549,285 | -0.86% |
| 2024-05-09 | 5.72 | 5.83 | 5.71 | 5.82 | 5.59 | qfq | 5,189,832 | 30,103,551 | 1.57% |
| 2024-05-08 | 5.80 | 5.84 | 5.70 | 5.73 | 5.50 | qfq | 7,084,944 | 40,797,570 | -1.88% |
| 2024-05-07 | 5.82 | 5.86 | 5.80 | 5.84 | 5.61 | qfq | 5,959,869 | 34,726,862 | -0.34% |
| 2024-05-06 | 5.81 | 5.88 | 5.79 | 5.86 | 5.63 | qfq | 7,079,260 | 41,379,504 | 2.27% |
| 2024-04-30 | 5.75 | 5.82 | 5.68 | 5.73 | 5.50 | qfq | 7,561,350 | 43,459,661 | 0.17% |
| 2024-04-29 | 5.71 | 5.75 | 5.62 | 5.72 | 5.50 | qfq | 11,322,578 | 64,537,208 | 0.18% |
| 2024-04-26 | 5.50 | 5.76 | 5.46 | 5.71 | 5.49 | qfq | 11,814,042 | 66,595,776 | 2.88% |
| 2024-04-25 | 5.39 | 5.65 | 5.33 | 5.55 | 5.33 | qfq | 9,354,015 | 51,448,287 | 3.35% |
| 2024-04-24 | 5.24 | 5.38 | 5.21 | 5.37 | 5.16 | qfq | 8,158,682 | 43,233,311 | 3.07% |
| 2024-04-23 | 5.15 | 5.26 | 5.14 | 5.21 | 5.01 | qfq | 8,968,412 | 46,602,700 | -1.14% |
| 2024-04-22 | 5.18 | 5.32 | 5.12 | 5.27 | 5.06 | qfq | 6,213,359 | 32,540,800 | 0.96% |
| 2024-04-19 | 5.20 | 5.28 | 5.16 | 5.22 | 5.01 | qfq | 6,949,069 | 36,153,204 | -0.76% |
| 2024-04-18 | 5.27 | 5.30 | 5.16 | 5.26 | 5.05 | qfq | 9,590,846 | 50,168,202 | -0.38% |
| 2024-04-17 | 4.94 | 5.28 | 4.92 | 5.28 | 5.07 | qfq | 11,486,901 | 59,277,962 | 7.98% |
| 2024-04-16 | 5.25 | 5.30 | 4.81 | 4.89 | 4.70 | qfq | 14,257,275 | 70,834,165 | -6.68% |
| 2024-04-15 | 5.54 | 5.57 | 5.14 | 5.24 | 5.03 | qfq | 11,016,100 | 58,608,355 | -4.90% |
| 2024-04-12 | 5.57 | 5.67 | 5.51 | 5.51 | 5.29 | qfq | 5,743,887 | 32,044,726 | -1.78% |
| 2024-04-11 | 5.56 | 5.71 | 5.52 | 5.61 | 5.39 | qfq | 7,015,407 | 39,582,214 | 0.90% |
| 2024-04-10 | 5.75 | 5.79 | 5.50 | 5.56 | 5.34 | qfq | 9,261,573 | 51,861,826 | -3.30% |
| 2024-04-09 | 5.70 | 5.78 | 5.69 | 5.75 | 5.52 | qfq | 4,502,800 | 25,837,327 | 0.52% |
| 2024-04-08 | 5.93 | 5.93 | 5.70 | 5.72 | 5.50 | qfq | 6,170,240 | 35,786,372 | -3.87% |
| 2024-04-03 | 5.97 | 6.00 | 5.85 | 5.95 | 5.72 | qfq | 5,546,043 | 32,826,417 | -0.34% |
| 2024-04-02 | 5.97 | 6.01 | 5.93 | 5.97 | 5.74 | qfq | 5,831,801 | 34,792,420 | 0.34% |
| 2024-04-01 | 5.92 | 5.96 | 5.87 | 5.95 | 5.72 | qfq | 5,366,900 | 31,792,580 | 1.36% |
| 2024-03-29 | 5.85 | 5.88 | 5.75 | 5.87 | 5.64 | qfq | 5,665,041 | 32,945,869 | 0.86% |
| 2024-03-28 | 5.68 | 5.90 | 5.65 | 5.82 | 5.59 | qfq | 7,274,688 | 42,178,931 | 2.83% |
| 2024-03-27 | 5.86 | 5.91 | 5.63 | 5.66 | 5.44 | qfq | 7,396,800 | 42,620,445 | -3.58% |
| 2024-03-26 | 5.94 | 5.96 | 5.80 | 5.87 | 5.64 | qfq | 8,837,224 | 51,913,140 | -1.34% |
| 2024-03-25 | 6.04 | 6.23 | 5.94 | 5.95 | 5.72 | qfq | 11,187,893 | 68,115,620 | -1.49% |
| 2024-03-22 | 6.16 | 6.16 | 5.97 | 6.04 | 5.80 | qfq | 8,575,300 | 51,875,352 | -1.95% |
| 2024-03-21 | 6.12 | 6.20 | 6.06 | 6.16 | 5.92 | qfq | 9,614,714 | 59,096,401 | 0.65% |
| 2024-03-20 | 6.06 | 6.12 | 6.04 | 6.12 | 5.88 | qfq | 9,318,402 | 56,728,053 | 0.82% |
| 2024-03-19 | 6.11 | 6.14 | 6.04 | 6.07 | 5.83 | qfq | 8,348,800 | 50,901,831 | -0.65% |
| 2024-03-18 | 6.01 | 6.11 | 6.00 | 6.11 | 5.87 | qfq | 8,422,650 | 50,959,072 | 1.66% |
| 2024-03-15 | 5.94 | 6.01 | 5.91 | 6.01 | 5.77 | qfq | 6,914,147 | 41,233,486 | 1.18% |
| 2024-03-14 | 6.03 | 6.06 | 5.85 | 5.94 | 5.71 | qfq | 7,957,764 | 47,528,519 | -1.33% |
| 2024-03-13 | 5.97 | 6.06 | 5.94 | 6.02 | 5.78 | qfq | 9,591,700 | 57,535,766 | 0.50% |
| 2024-03-12 | 5.90 | 5.99 | 5.86 | 5.99 | 5.75 | qfq | 8,307,005 | 49,309,738 | 1.53% |
| 2024-03-11 | 5.80 | 5.90 | 5.79 | 5.90 | 5.67 | qfq | 8,344,900 | 48,930,385 | 1.55% |
| 2024-03-08 | 5.80 | 5.85 | 5.72 | 5.81 | 5.58 | qfq | 6,604,021 | 38,154,558 | 0.52% |
| 2024-03-07 | 5.91 | 5.99 | 5.76 | 5.78 | 5.55 | qfq | 8,954,508 | 52,646,072 | -1.53% |
| 2024-03-06 | 5.84 | 5.90 | 5.80 | 5.87 | 5.64 | qfq | 8,862,081 | 51,922,633 | 0.34% |
| 2024-03-05 | 6.00 | 6.01 | 5.83 | 5.85 | 5.62 | qfq | 12,539,453 | 73,805,956 | -3.15% |
| 2024-03-04 | 6.10 | 6.15 | 5.94 | 6.04 | 5.80 | qfq | 11,204,248 | 67,611,847 | -0.66% |
| 2024-03-01 | 6.06 | 6.21 | 5.99 | 6.08 | 5.84 | qfq | 12,859,397 | 78,109,483 | 0.83% |
| 2024-02-29 | 5.79 | 6.04 | 5.76 | 6.03 | 5.79 | qfq | 16,614,799 | 98,912,897 | 2.55% |
| 2024-02-28 | 6.36 | 6.62 | 5.88 | 5.88 | 5.65 | qfq | 28,444,648 | 179,620,919 | -4.08% |
| 2024-02-27 | 5.98 | 6.19 | 5.96 | 6.13 | 5.89 | qfq | 15,719,560 | 95,786,400 | 3.20% |
| 2024-02-26 | 6.29 | 6.29 | 5.86 | 5.94 | 5.71 | qfq | 21,204,700 | 127,390,676 | 2.24% |
| 2024-02-23 | 5.64 | 5.84 | 5.62 | 5.81 | 5.58 | qfq | 12,604,361 | 71,999,333 | 3.01% |
| 2024-02-22 | 5.60 | 5.68 | 5.58 | 5.64 | 5.42 | qfq | 10,290,900 | 57,849,112 | 0.53% |
| 2024-02-21 | 5.58 | 5.77 | 5.45 | 5.61 | 5.39 | qfq | 13,492,403 | 76,064,450 | -0.36% |
| 2024-02-20 | 5.57 | 5.64 | 5.39 | 5.63 | 5.41 | qfq | 13,032,427 | 72,547,281 | 0.90% |
| 2024-02-19 | 5.74 | 5.74 | 5.45 | 5.58 | 5.36 | qfq | 22,623,929 | 126,068,967 | 6.90% |
| 2024-02-08 | 4.87 | 5.30 | 4.75 | 5.22 | 5.01 | qfq | 15,462,821 | 77,609,147 | 7.41% |
| 2024-02-07 | 4.83 | 4.97 | 4.64 | 4.86 | 4.67 | qfq | 15,193,171 | 72,857,489 | -0.41% |
| 2024-02-06 | 4.73 | 5.05 | 4.33 | 4.88 | 4.69 | qfq | 20,644,155 | 94,680,640 | 1.46% |
| 2024-02-05 | 5.30 | 5.30 | 4.81 | 4.81 | 4.62 | qfq | 13,028,700 | 63,731,112 | -9.93% |
| 2024-02-02 | 5.65 | 5.77 | 5.12 | 5.34 | 5.13 | qfq | 8,481,001 | 46,083,403 | -5.65% |
| 2024-02-01 | 5.83 | 5.85 | 5.51 | 5.66 | 5.44 | qfq | 7,123,505 | 40,245,780 | -2.58% |
| 2024-01-31 | 6.12 | 6.13 | 5.75 | 5.81 | 5.58 | qfq | 6,819,400 | 40,349,131 | -5.07% |
| 2024-01-30 | 6.34 | 6.36 | 6.10 | 6.12 | 5.88 | qfq | 4,961,201 | 30,910,901 | -3.01% |
| 2024-01-29 | 6.52 | 6.56 | 6.28 | 6.31 | 6.06 | qfq | 5,364,240 | 34,291,011 | -2.92% |
| 2024-01-26 | 6.46 | 6.62 | 6.44 | 6.50 | 6.24 | qfq | 4,899,089 | 31,962,252 | 0.46% |
| 2024-01-25 | 6.35 | 6.48 | 6.25 | 6.47 | 6.22 | qfq | 5,781,792 | 36,862,135 | 2.37% |
| 2024-01-24 | 6.08 | 6.40 | 6.00 | 6.32 | 6.07 | qfq | 7,564,889 | 46,840,841 | 3.95% |
| 2024-01-23 | 6.18 | 6.24 | 5.95 | 6.08 | 5.84 | qfq | 7,047,485 | 42,669,424 | -1.14% |
| 2024-01-22 | 6.58 | 6.63 | 6.10 | 6.15 | 5.91 | qfq | 6,702,751 | 42,692,362 | -6.53% |
| 2024-01-19 | 6.67 | 6.76 | 6.54 | 6.58 | 6.32 | qfq | 6,070,732 | 40,317,724 | -0.60% |
| 2024-01-18 | 6.74 | 6.74 | 6.44 | 6.62 | 6.36 | qfq | 7,245,600 | 47,563,325 | -1.78% |
| 2024-01-17 | 6.87 | 6.91 | 6.73 | 6.74 | 6.47 | qfq | 3,902,600 | 26,677,143 | -2.03% |
| 2024-01-16 | 6.94 | 6.95 | 6.73 | 6.88 | 6.61 | qfq | 6,714,407 | 45,807,816 | -0.43% |
| 2024-01-15 | 6.87 | 6.96 | 6.84 | 6.91 | 6.64 | qfq | 3,521,549 | 24,306,195 | 0.14% |
| 2024-01-12 | 6.98 | 6.98 | 6.88 | 6.90 | 6.63 | qfq | 3,711,432 | 25,700,414 | -1.15% |
| 2024-01-11 | 6.86 | 7.00 | 6.83 | 6.98 | 6.71 | qfq | 4,338,531 | 30,041,521 | 2.50% |
| 2024-01-10 | 6.94 | 6.98 | 6.80 | 6.81 | 6.54 | qfq | 4,713,583 | 32,397,867 | -2.01% |
| 2024-01-09 | 6.97 | 7.02 | 6.88 | 6.95 | 6.68 | qfq | 4,959,100 | 34,487,197 | 0.14% |
| 2024-01-08 | 7.06 | 7.10 | 6.92 | 6.94 | 6.67 | qfq | 5,852,600 | 41,095,414 | -1.42% |
| 2024-01-05 | 7.20 | 7.21 | 6.99 | 7.04 | 6.76 | qfq | 5,500,562 | 38,984,022 | -1.40% |
| 2024-01-04 | 7.07 | 7.16 | 7.04 | 7.14 | 6.86 | qfq | 5,375,877 | 38,226,224 | 0.56% |
| 2024-01-03 | 7.10 | 7.14 | 7.04 | 7.10 | 6.82 | qfq | 4,122,524 | 29,219,345 | -0.28% |
| 2024-01-02 | 7.11 | 7.23 | 7.10 | 7.12 | 6.84 | qfq | 5,485,158 | 39,158,909 | 0.14% |
| 2023-12-29 | 7.03 | 7.12 | 7.01 | 7.11 | 6.83 | qfq | 4,338,150 | 30,703,293 | 1.14% |
| 2023-12-28 | 6.95 | 7.06 | 6.84 | 7.03 | 6.75 | qfq | 4,210,853 | 29,445,995 | 1.01% |
| 2023-12-27 | 6.85 | 6.98 | 6.82 | 6.96 | 6.69 | qfq | 4,731,071 | 32,769,419 | 1.61% |
| 2023-12-26 | 6.99 | 7.01 | 6.80 | 6.85 | 6.58 | qfq | 5,527,919 | 37,953,265 | -1.86% |
| 2023-12-25 | 6.99 | 7.14 | 6.93 | 6.98 | 6.71 | qfq | 7,398,344 | 52,032,593 | 0.00% |
| 2023-12-22 | 7.17 | 7.22 | 6.94 | 6.98 | 6.71 | qfq | 8,739,795 | 61,728,705 | -2.65% |
| 2023-12-21 | 7.04 | 7.18 | 6.98 | 7.17 | 6.89 | qfq | 7,727,170 | 54,801,289 | 1.99% |
| 2023-12-20 | 7.15 | 7.20 | 7.03 | 7.03 | 6.75 | qfq | 6,057,549 | 42,999,846 | -1.40% |
| 2023-12-19 | 7.04 | 7.18 | 7.04 | 7.13 | 6.85 | qfq | 6,199,250 | 44,081,129 | 1.42% |
| 2023-12-18 | 7.14 | 7.16 | 7.02 | 7.03 | 6.75 | qfq | 6,428,259 | 45,538,468 | -1.68% |
| 2023-12-15 | 7.12 | 7.18 | 7.05 | 7.15 | 6.87 | qfq | 6,013,053 | 42,873,820 | 0.00% |
| 2023-12-14 | 7.10 | 7.23 | 7.10 | 7.15 | 6.87 | qfq | 9,008,350 | 64,602,681 | 0.85% |
| 2023-12-13 | 7.19 | 7.21 | 7.07 | 7.09 | 6.81 | qfq | 7,746,650 | 55,072,619 | -1.53% |
| 2023-12-12 | 7.04 | 7.22 | 7.04 | 7.20 | 6.92 | qfq | 10,469,812 | 74,873,121 | 1.84% |
| 2023-12-11 | 6.99 | 7.09 | 6.95 | 7.07 | 6.79 | qfq | 10,314,352 | 72,504,162 | 1.29% |
| 2023-12-08 | 7.19 | 7.25 | 6.98 | 6.98 | 6.71 | qfq | 15,970,049 | 113,178,161 | -3.19% |
| 2023-12-07 | 7.14 | 7.46 | 7.06 | 7.21 | 6.93 | qfq | 19,774,673 | 142,360,693 | 1.12% |
| 2023-12-06 | 7.15 | 7.21 | 6.98 | 7.13 | 6.85 | qfq | 12,317,290 | 87,231,181 | -0.28% |
| 2023-12-05 | 7.10 | 7.36 | 7.06 | 7.15 | 6.87 | qfq | 19,607,003 | 141,375,601 | -1.52% |
| 2023-12-04 | 7.19 | 7.48 | 7.06 | 7.26 | 6.97 | qfq | 27,685,316 | 201,890,469 | -0.27% |
| 2023-12-01 | 6.87 | 7.31 | 6.87 | 7.28 | 6.99 | qfq | 18,592,380 | 132,554,709 | 5.51% |
| 2023-11-30 | 6.92 | 6.98 | 6.85 | 6.90 | 6.63 | qfq | 3,691,968 | 25,479,824 | -1.15% |
| 2023-11-29 | 6.98 | 7.05 | 6.93 | 6.98 | 6.71 | qfq | 3,880,100 | 27,133,291 | 0.14% |
| 2023-11-28 | 6.95 | 7.01 | 6.92 | 6.97 | 6.70 | qfq | 3,731,447 | 25,965,221 | 0.14% |
| 2023-11-27 | 6.96 | 7.05 | 6.90 | 6.96 | 6.69 | qfq | 6,352,560 | 44,163,726 | -0.71% |
| 2023-11-24 | 7.05 | 7.08 | 6.99 | 7.01 | 6.73 | qfq | 4,355,324 | 30,572,471 | -0.71% |
| 2023-11-23 | 7.03 | 7.09 | 6.95 | 7.06 | 6.78 | qfq | 4,197,850 | 29,481,775 | 0.43% |
| 2023-11-22 | 7.03 | 7.11 | 7.01 | 7.03 | 6.75 | qfq | 4,161,506 | 29,401,255 | -0.14% |
| 2023-11-21 | 7.02 | 7.13 | 7.01 | 7.04 | 6.76 | qfq | 4,664,074 | 33,019,531 | 0.72% |
| 2023-11-20 | 7.00 | 7.02 | 6.96 | 6.99 | 6.72 | qfq | 4,595,605 | 32,133,931 | 0.00% |
| 2023-11-17 | 6.95 | 7.00 | 6.91 | 6.99 | 6.72 | qfq | 3,926,223 | 27,318,574 | 1.01% |
| 2023-11-16 | 6.92 | 6.99 | 6.89 | 6.92 | 6.65 | qfq | 3,308,975 | 22,954,238 | 0.00% |
| 2023-11-15 | 6.95 | 6.99 | 6.91 | 6.92 | 6.65 | qfq | 3,265,511 | 22,684,246 | 0.14% |
| 2023-11-14 | 6.94 | 6.96 | 6.87 | 6.91 | 6.64 | qfq | 3,434,169 | 23,723,971 | -0.29% |
| 2023-11-13 | 6.87 | 6.95 | 6.85 | 6.93 | 6.66 | qfq | 3,237,605 | 22,377,423 | 0.87% |
| 2023-11-10 | 6.83 | 6.89 | 6.78 | 6.87 | 6.60 | qfq | 3,468,853 | 23,743,840 | 0.59% |
| 2023-11-09 | 6.80 | 6.86 | 6.80 | 6.83 | 6.56 | qfq | 3,355,363 | 22,915,408 | 0.00% |
| 2023-11-08 | 6.81 | 6.88 | 6.79 | 6.83 | 6.56 | qfq | 3,476,822 | 23,800,517 | 0.00% |
| 2023-11-07 | 6.86 | 6.88 | 6.77 | 6.83 | 6.56 | qfq | 4,043,128 | 27,625,591 | -0.15% |
| 2023-11-06 | 6.83 | 6.87 | 6.80 | 6.84 | 6.57 | qfq | 3,651,515 | 24,952,742 | 0.29% |
| 2023-11-03 | 6.73 | 6.85 | 6.70 | 6.82 | 6.55 | qfq | 3,352,000 | 22,849,004 | 1.34% |
| 2023-11-02 | 6.79 | 6.84 | 6.72 | 6.73 | 6.47 | qfq | 3,086,049 | 20,923,852 | -0.88% |
| 2023-11-01 | 6.78 | 6.82 | 6.71 | 6.79 | 6.52 | qfq | 3,582,900 | 24,316,705 | 0.44% |
| 2023-10-31 | 6.82 | 6.83 | 6.70 | 6.76 | 6.49 | qfq | 5,273,813 | 35,603,009 | -0.88% |
| 2023-10-30 | 6.64 | 6.84 | 6.62 | 6.82 | 6.55 | qfq | 7,248,928 | 49,119,258 | 3.33% |
| 2023-10-27 | 6.55 | 6.61 | 6.44 | 6.60 | 6.34 | qfq | 3,912,969 | 25,629,502 | 1.69% |
| 2023-10-26 | 6.39 | 6.51 | 6.36 | 6.49 | 6.23 | qfq | 4,060,750 | 26,238,482 | 1.09% |
| 2023-10-25 | 6.39 | 6.50 | 6.39 | 6.42 | 6.17 | qfq | 3,715,860 | 23,950,524 | 0.47% |
| 2023-10-24 | 6.18 | 6.39 | 6.14 | 6.39 | 6.14 | qfq | 4,186,978 | 26,426,929 | 4.07% |
| 2023-10-23 | 6.27 | 6.33 | 6.09 | 6.14 | 5.90 | qfq | 3,945,750 | 24,450,654 | -2.23% |
| 2023-10-20 | 6.37 | 6.38 | 6.26 | 6.28 | 6.03 | qfq | 3,463,500 | 21,823,008 | -1.26% |
| 2023-10-19 | 6.41 | 6.46 | 6.35 | 6.36 | 6.11 | qfq | 2,426,200 | 15,532,640 | -0.47% |
| 2023-10-18 | 6.51 | 6.51 | 6.39 | 6.39 | 6.14 | qfq | 4,098,209 | 26,336,069 | -1.84% |
| 2023-10-17 | 6.48 | 6.53 | 6.45 | 6.51 | 6.25 | qfq | 2,501,254 | 16,244,232 | 0.62% |
| 2023-10-16 | 6.54 | 6.57 | 6.41 | 6.47 | 6.22 | qfq | 4,008,900 | 25,943,084 | -1.07% |
| 2023-10-13 | 6.61 | 6.61 | 6.52 | 6.54 | 6.28 | qfq | 3,329,932 | 21,821,362 | -1.21% |
| 2023-10-12 | 6.60 | 6.64 | 6.56 | 6.62 | 6.36 | qfq | 3,468,114 | 22,901,199 | 0.76% |
| 2023-10-11 | 6.60 | 6.65 | 6.53 | 6.57 | 6.31 | qfq | 3,720,507 | 24,527,130 | 0.00% |
| 2023-10-10 | 6.55 | 6.62 | 6.51 | 6.57 | 6.31 | qfq | 3,147,201 | 20,673,695 | 0.31% |
| 2023-10-09 | 6.71 | 6.71 | 6.52 | 6.55 | 6.29 | qfq | 4,604,432 | 30,314,921 | -2.24% |
| 2023-09-28 | 6.70 | 6.72 | 6.65 | 6.70 | 6.44 | qfq | 2,625,700 | 17,564,782 | 0.75% |
| 2023-09-27 | 6.60 | 6.70 | 6.57 | 6.65 | 6.39 | qfq | 2,342,500 | 15,580,850 | 0.61% |
| 2023-09-26 | 6.67 | 6.68 | 6.60 | 6.61 | 6.35 | qfq | 2,488,065 | 16,487,591 | -1.05% |
| 2023-09-25 | 6.76 | 6.76 | 6.64 | 6.68 | 6.42 | qfq | 3,337,717 | 22,286,343 | -0.89% |
| 2023-09-22 | 6.60 | 6.78 | 6.60 | 6.74 | 6.47 | qfq | 4,010,567 | 26,993,535 | 1.51% |
| 2023-09-21 | 6.69 | 6.73 | 6.61 | 6.64 | 6.38 | qfq | 3,036,200 | 20,281,626 | -0.30% |
| 2023-09-20 | 6.71 | 6.71 | 6.65 | 6.66 | 6.40 | qfq | 2,645,900 | 17,675,531 | -0.45% |
| 2023-09-19 | 6.73 | 6.75 | 6.65 | 6.69 | 6.43 | qfq | 2,946,900 | 19,749,505 | -1.04% |
| 2023-09-18 | 6.74 | 6.78 | 6.64 | 6.76 | 6.49 | qfq | 2,617,300 | 17,596,954 | 0.30% |
| 2023-09-15 | 6.68 | 6.80 | 6.65 | 6.74 | 6.47 | qfq | 3,968,907 | 26,738,044 | 0.90% |
| 2023-09-14 | 6.75 | 6.78 | 6.67 | 6.68 | 6.42 | qfq | 3,997,442 | 26,828,840 | -1.04% |
| 2023-09-13 | 6.89 | 6.92 | 6.71 | 6.75 | 6.48 | qfq | 4,496,368 | 30,487,284 | -2.03% |
| 2023-09-12 | 6.93 | 6.93 | 6.83 | 6.89 | 6.62 | qfq | 4,039,400 | 27,768,393 | -0.14% |
| 2023-09-11 | 6.87 | 6.98 | 6.76 | 6.90 | 6.63 | qfq | 6,472,366 | 44,469,263 | 0.58% |
| 2023-09-08 | 6.96 | 7.00 | 6.74 | 6.86 | 6.59 | qfq | 11,294,706 | 77,622,992 | -2.83% |
| 2023-09-07 | 7.03 | 7.22 | 7.02 | 7.06 | 6.78 | qfq | 12,325,709 | 87,964,134 | 0.28% |
| 2023-09-06 | 6.96 | 7.07 | 6.91 | 7.04 | 6.76 | qfq | 4,566,750 | 32,017,408 | 0.86% |
| 2023-09-05 | 6.98 | 7.13 | 6.96 | 6.98 | 6.71 | qfq | 7,758,672 | 54,522,991 | 0.29% |
| 2023-09-04 | 6.93 | 6.98 | 6.87 | 6.96 | 6.69 | qfq | 3,924,583 | 27,211,904 | 0.72% |
| 2023-09-01 | 6.82 | 6.91 | 6.80 | 6.91 | 6.64 | qfq | 3,441,233 | 23,658,746 | 0.88% |
| 2023-08-31 | 6.83 | 6.88 | 6.74 | 6.85 | 6.58 | qfq | 4,772,000 | 32,575,167 | 0.15% |
| 2023-08-30 | 6.82 | 6.87 | 6.77 | 6.84 | 6.57 | qfq | 5,093,800 | 34,712,305 | 0.59% |
| 2023-08-29 | 6.70 | 6.82 | 6.67 | 6.80 | 6.53 | qfq | 5,224,325 | 35,376,502 | 1.34% |
| 2023-08-28 | 6.85 | 6.90 | 6.70 | 6.71 | 6.45 | qfq | 6,967,052 | 47,240,456 | 2.91% |
| 2023-08-25 | 6.66 | 6.71 | 6.48 | 6.52 | 6.26 | qfq | 5,281,939 | 34,804,461 | -2.83% |
| 2023-08-24 | 6.70 | 6.81 | 6.59 | 6.71 | 6.45 | qfq | 4,567,240 | 30,589,675 | 0.90% |
| 2023-08-23 | 6.79 | 6.83 | 6.65 | 6.65 | 6.39 | qfq | 3,688,700 | 24,743,659 | -2.64% |
| 2023-08-22 | 6.88 | 6.93 | 6.69 | 6.83 | 6.56 | qfq | 7,338,500 | 49,786,350 | -0.44% |
| 2023-08-21 | 7.01 | 7.10 | 6.86 | 6.86 | 6.59 | qfq | 9,260,195 | 64,605,844 | -1.15% |
| 2023-08-18 | 7.10 | 7.15 | 6.93 | 6.94 | 6.67 | qfq | 5,698,036 | 40,062,737 | -2.66% |
| 2023-08-17 | 7.09 | 7.15 | 6.96 | 7.13 | 6.85 | qfq | 4,275,797 | 30,242,093 | 0.99% |
| 2023-08-16 | 7.13 | 7.15 | 7.03 | 7.06 | 6.78 | qfq | 2,424,202 | 17,183,733 | -0.84% |
| 2023-08-15 | 7.17 | 7.19 | 7.05 | 7.12 | 6.84 | qfq | 2,467,700 | 17,545,547 | -0.56% |
| 2023-08-14 | 7.08 | 7.19 | 7.00 | 7.16 | 6.88 | qfq | 3,228,895 | 22,906,571 | 0.70% |
| 2023-08-11 | 7.24 | 7.26 | 7.11 | 7.11 | 6.83 | qfq | 3,372,415 | 24,201,429 | -1.93% |
| 2023-08-10 | 7.15 | 7.26 | 7.14 | 7.25 | 6.96 | qfq | 3,188,007 | 22,938,567 | 0.97% |
| 2023-08-09 | 7.22 | 7.29 | 7.18 | 7.18 | 6.90 | qfq | 3,229,700 | 23,324,800 | -0.83% |
| 2023-08-08 | 7.30 | 7.36 | 7.22 | 7.24 | 6.96 | qfq | 3,314,750 | 24,060,189 | -0.96% |
| 2023-08-07 | 7.30 | 7.34 | 7.26 | 7.31 | 7.02 | qfq | 3,740,500 | 27,283,497 | -0.41% |
| 2023-08-04 | 7.23 | 7.37 | 7.23 | 7.34 | 7.05 | qfq | 6,251,087 | 45,769,819 | 1.52% |
| 2023-08-03 | 7.24 | 7.26 | 7.20 | 7.23 | 6.95 | qfq | 3,049,800 | 22,042,224 | -0.14% |
| 2023-08-02 | 7.23 | 7.30 | 7.22 | 7.24 | 6.96 | qfq | 3,000,340 | 21,752,781 | -0.28% |
| 2023-08-01 | 7.31 | 7.32 | 7.22 | 7.26 | 6.97 | qfq | 4,849,397 | 35,227,035 | -0.68% |
| 2023-07-31 | 7.26 | 7.41 | 7.25 | 7.31 | 7.02 | qfq | 5,351,000 | 39,185,417 | 0.00% |
| 2023-07-28 | 7.15 | 7.35 | 7.12 | 7.31 | 7.02 | qfq | 8,767,351 | 63,660,171 | 2.38% |
| 2023-07-27 | 7.22 | 7.22 | 7.13 | 7.14 | 6.86 | qfq | 3,731,826 | 26,755,070 | -0.70% |
| 2023-07-26 | 7.19 | 7.25 | 7.17 | 7.19 | 6.91 | qfq | 4,279,500 | 30,829,255 | 0.00% |
| 2023-07-25 | 7.08 | 7.22 | 7.08 | 7.19 | 6.91 | qfq | 6,787,667 | 48,733,352 | 1.70% |
| 2023-07-24 | 7.10 | 7.10 | 6.99 | 7.07 | 6.79 | qfq | 3,170,410 | 22,365,010 | 0.28% |
| 2023-07-21 | 7.00 | 7.08 | 6.98 | 7.05 | 6.77 | qfq | 2,862,183 | 20,132,249 | 0.28% |
| 2023-07-20 | 7.09 | 7.12 | 7.02 | 7.03 | 6.75 | qfq | 3,107,200 | 21,944,617 | -0.71% |
| 2023-07-19 | 7.03 | 7.10 | 7.02 | 7.08 | 6.80 | qfq | 3,084,100 | 21,811,188 | 0.57% |
| 2023-07-18 | 7.15 | 7.15 | 7.03 | 7.04 | 6.76 | qfq | 3,491,375 | 24,637,379 | -1.26% |