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
西部建设002302.SZ
最近收盘价4.492026-07-17
最近交易日2026-07-17
成交量（股）7,980,452
成交额（元）36,282,706
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.115 | — | — | — | 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 | 4.52 | 4.63 | 4.46 | 4.49 | 4.49 | qfq | 7,980,452 | 36,282,706 | -0.88% |
| 2026-07-16 | 4.48 | 4.56 | 4.43 | 4.53 | 4.53 | qfq | 5,551,195 | 25,062,417 | 1.12% |
| 2026-07-15 | 4.38 | 4.51 | 4.34 | 4.48 | 4.48 | qfq | 7,005,224 | 31,311,583 | 2.05% |
| 2026-07-14 | 4.27 | 4.40 | 4.25 | 4.39 | 4.39 | qfq | 7,285,000 | 31,593,071 | 2.09% |
| 2026-07-13 | 4.41 | 4.43 | 4.29 | 4.30 | 4.30 | qfq | 6,153,935 | 26,650,795 | -2.93% |
| 2026-07-10 | 4.30 | 4.50 | 4.24 | 4.43 | 4.43 | qfq | 8,261,207 | 36,422,345 | 2.55% |
| 2026-07-09 | 4.32 | 4.36 | 4.26 | 4.32 | 4.32 | qfq | 4,935,600 | 21,204,080 | -0.46% |
| 2026-07-08 | 4.33 | 4.38 | 4.28 | 4.34 | 4.34 | qfq | 3,912,200 | 16,933,954 | 0.00% |
| 2026-07-07 | 4.46 | 4.47 | 4.33 | 4.34 | 4.34 | qfq | 5,008,900 | 21,879,159 | -2.69% |
| 2026-07-06 | 4.45 | 4.49 | 4.40 | 4.46 | 4.46 | qfq | 5,267,321 | 23,411,119 | 0.22% |
| 2026-07-03 | 4.37 | 4.48 | 4.37 | 4.45 | 4.45 | qfq | 7,192,400 | 31,914,373 | 1.83% |
| 2026-07-02 | 4.32 | 4.45 | 4.32 | 4.37 | 4.37 | qfq | 7,282,900 | 31,944,847 | 0.00% |
| 2026-07-01 | 4.32 | 4.43 | 4.27 | 4.37 | 4.37 | qfq | 6,868,197 | 29,992,384 | 1.16% |
| 2026-06-30 | 4.37 | 4.40 | 4.28 | 4.32 | 4.32 | qfq | 6,650,500 | 28,752,474 | -1.14% |
| 2026-06-29 | 4.39 | 4.40 | 4.25 | 4.37 | 4.37 | qfq | 8,366,451 | 36,283,320 | -0.46% |
| 2026-06-26 | 4.47 | 4.52 | 4.39 | 4.39 | 4.39 | qfq | 6,734,700 | 29,944,109 | -2.66% |
| 2026-06-25 | 4.57 | 4.58 | 4.45 | 4.51 | 4.51 | qfq | 7,503,692 | 33,750,597 | -1.31% |
| 2026-06-24 | 4.69 | 4.69 | 4.52 | 4.57 | 4.57 | qfq | 5,855,300 | 26,776,585 | -2.14% |
| 2026-06-23 | 4.67 | 4.75 | 4.63 | 4.67 | 4.67 | qfq | 6,507,200 | 30,572,716 | -0.21% |
| 2026-06-22 | 4.65 | 4.68 | 4.50 | 4.68 | 4.68 | qfq | 8,590,737 | 39,348,123 | 0.65% |
| 2026-06-18 | 4.72 | 4.73 | 4.63 | 4.65 | 4.65 | qfq | 6,409,868 | 29,933,566 | -1.90% |
| 2026-06-17 | 4.78 | 4.82 | 4.71 | 4.74 | 4.74 | qfq | 6,431,464 | 30,515,591 | -1.46% |
| 2026-06-16 | 4.80 | 4.83 | 4.74 | 4.81 | 4.81 | qfq | 5,929,850 | 28,396,609 | -0.21% |
| 2026-06-15 | 4.87 | 4.90 | 4.77 | 4.82 | 4.82 | qfq | 8,674,578 | 41,858,319 | 0.63% |
| 2026-06-12 | 4.82 | 4.89 | 4.79 | 4.79 | 4.79 | qfq | 7,346,186 | 35,559,762 | -0.21% |
| 2026-06-11 | 4.84 | 4.88 | 4.77 | 4.80 | 4.80 | qfq | 4,876,400 | 23,438,430 | -1.03% |
| 2026-06-10 | 4.87 | 4.88 | 4.75 | 4.85 | 4.85 | qfq | 6,002,395 | 28,811,024 | -0.61% |
| 2026-06-09 | 4.92 | 4.93 | 4.83 | 4.88 | 4.88 | qfq | 5,594,885 | 27,208,187 | -0.61% |
| 2026-06-08 | 5.00 | 5.03 | 4.83 | 4.91 | 4.91 | qfq | 8,636,645 | 42,483,936 | -2.00% |
| 2026-06-05 | 4.96 | 5.07 | 4.95 | 5.01 | 5.01 | qfq | 7,168,700 | 36,020,366 | 1.42% |
| 2026-06-04 | 5.06 | 5.10 | 4.93 | 4.94 | 4.94 | qfq | 7,104,500 | 35,453,132 | -2.18% |
| 2026-06-03 | 5.12 | 5.12 | 5.03 | 5.05 | 5.05 | qfq | 6,212,602 | 31,501,552 | -1.37% |
| 2026-06-02 | 5.27 | 5.27 | 5.12 | 5.12 | 5.12 | qfq | 6,373,600 | 32,926,509 | -2.85% |
| 2026-06-01 | 5.20 | 5.28 | 5.14 | 5.27 | 5.27 | qfq | 6,852,123 | 35,826,458 | 1.74% |
| 2026-05-29 | 5.12 | 5.23 | 5.12 | 5.18 | 5.18 | qfq | 8,653,402 | 44,880,257 | 1.37% |
| 2026-05-28 | 5.12 | 5.18 | 5.07 | 5.11 | 5.11 | qfq | 5,244,186 | 26,889,994 | -0.39% |
| 2026-05-27 | 5.23 | 5.28 | 5.08 | 5.13 | 5.13 | qfq | 7,640,100 | 39,294,653 | -2.29% |
| 2026-05-26 | 5.25 | 5.26 | 5.19 | 5.25 | 5.25 | qfq | 4,939,692 | 25,825,366 | -0.38% |
| 2026-05-25 | 5.33 | 5.35 | 5.24 | 5.27 | 5.27 | qfq | 6,696,500 | 35,356,177 | -0.75% |
| 2026-05-22 | 5.39 | 5.42 | 5.27 | 5.31 | 5.31 | qfq | 9,002,875 | 47,981,947 | -1.85% |
| 2026-05-21 | 5.51 | 5.58 | 5.39 | 5.41 | 5.41 | qfq | 12,575,386 | 68,969,921 | -3.91% |
| 2026-05-20 | 5.51 | 5.81 | 5.40 | 5.63 | 5.63 | qfq | 13,889,800 | 77,486,105 | 1.62% |
| 2026-05-19 | 5.51 | 5.54 | 5.47 | 5.54 | 5.54 | qfq | 4,205,500 | 23,184,779 | 0.73% |
| 2026-05-18 | 5.47 | 5.51 | 5.40 | 5.50 | 5.50 | qfq | 6,066,800 | 33,223,130 | 0.36% |
| 2026-05-15 | 5.53 | 5.55 | 5.45 | 5.48 | 5.48 | qfq | 7,980,300 | 43,786,182 | -1.08% |
| 2026-05-14 | 5.66 | 5.66 | 5.53 | 5.54 | 5.54 | qfq | 9,866,400 | 54,882,661 | -2.29% |
| 2026-05-13 | 5.71 | 5.74 | 5.62 | 5.67 | 5.67 | qfq | 10,435,500 | 59,148,404 | -0.53% |
| 2026-05-12 | 5.67 | 5.77 | 5.66 | 5.70 | 5.70 | qfq | 14,938,489 | 85,434,112 | 0.35% |
| 2026-05-11 | 5.61 | 5.71 | 5.56 | 5.68 | 5.68 | qfq | 17,284,077 | 97,543,483 | 0.18% |
| 2026-05-08 | 5.55 | 5.86 | 5.55 | 5.67 | 5.67 | qfq | 22,718,561 | 129,080,189 | 1.98% |
| 2026-05-07 | 5.57 | 5.65 | 5.55 | 5.56 | 5.56 | qfq | 8,670,000 | 48,438,315 | 0.00% |
| 2026-05-06 | 5.58 | 5.62 | 5.55 | 5.56 | 5.56 | qfq | 8,097,800 | 45,199,216 | 0.18% |
| 2026-04-30 | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | qfq | 7,146,700 | 39,875,832 | -1.25% |
| 2026-04-29 | 5.53 | 5.64 | 5.52 | 5.62 | 5.62 | qfq | 7,677,751 | 43,034,225 | 1.63% |
| 2026-04-28 | 5.58 | 5.60 | 5.51 | 5.53 | 5.53 | qfq | 6,407,430 | 35,506,077 | -1.25% |
| 2026-04-27 | 5.60 | 5.67 | 5.52 | 5.60 | 5.60 | qfq | 8,615,687 | 48,016,338 | -0.53% |
| 2026-04-24 | 5.57 | 5.63 | 5.53 | 5.63 | 5.63 | qfq | 7,169,032 | 40,045,079 | 1.08% |
| 2026-04-23 | 5.59 | 5.60 | 5.51 | 5.57 | 5.57 | qfq | 8,067,200 | 44,838,283 | -0.54% |
| 2026-04-22 | 5.64 | 5.64 | 5.58 | 5.60 | 5.60 | qfq | 6,900,702 | 38,632,648 | -0.71% |
| 2026-04-21 | 5.63 | 5.68 | 5.60 | 5.64 | 5.64 | qfq | 7,439,500 | 41,940,797 | 0.18% |
| 2026-04-20 | 5.60 | 5.68 | 5.54 | 5.63 | 5.63 | qfq | 9,569,102 | 53,628,271 | 0.72% |
| 2026-04-17 | 5.64 | 5.64 | 5.54 | 5.59 | 5.59 | qfq | 9,634,600 | 53,652,261 | -1.06% |
| 2026-04-16 | 5.60 | 5.65 | 5.58 | 5.65 | 5.65 | qfq | 6,439,300 | 36,207,823 | 0.71% |
| 2026-04-15 | 5.66 | 5.69 | 5.59 | 5.61 | 5.61 | qfq | 9,224,469 | 51,931,976 | -0.53% |
| 2026-04-14 | 5.69 | 5.72 | 5.55 | 5.64 | 5.64 | qfq | 14,291,373 | 80,155,957 | -0.53% |
| 2026-04-13 | 5.71 | 5.72 | 5.64 | 5.67 | 5.67 | qfq | 9,377,977 | 53,152,840 | -1.05% |
| 2026-04-10 | 5.77 | 5.82 | 5.73 | 5.73 | 5.73 | qfq | 8,404,200 | 48,470,006 | 0.00% |
| 2026-04-09 | 5.90 | 5.92 | 5.72 | 5.73 | 5.73 | qfq | 12,351,300 | 71,381,785 | -3.86% |
| 2026-04-08 | 5.81 | 5.96 | 5.80 | 5.96 | 5.96 | qfq | 12,670,600 | 74,731,455 | 4.56% |
| 2026-04-07 | 5.74 | 5.80 | 5.68 | 5.70 | 5.70 | qfq | 9,662,396 | 55,387,095 | -0.18% |
| 2026-04-03 | 5.98 | 5.99 | 5.70 | 5.71 | 5.71 | qfq | 15,761,086 | 91,114,479 | -4.67% |
| 2026-04-02 | 6.01 | 6.08 | 5.95 | 5.99 | 5.99 | qfq | 10,686,200 | 64,230,965 | -0.50% |
| 2026-04-01 | 6.08 | 6.14 | 5.96 | 6.02 | 6.02 | qfq | 13,630,015 | 82,408,588 | 1.01% |
| 2026-03-31 | 5.95 | 6.07 | 5.92 | 5.96 | 5.96 | qfq | 11,620,112 | 69,724,494 | 0.17% |
| 2026-03-30 | 5.77 | 6.02 | 5.75 | 5.95 | 5.95 | qfq | 12,979,367 | 76,786,804 | 1.71% |
| 2026-03-27 | 5.72 | 5.91 | 5.69 | 5.85 | 5.85 | qfq | 12,481,802 | 72,486,570 | 1.39% |
| 2026-03-26 | 5.90 | 5.96 | 5.75 | 5.77 | 5.77 | qfq | 12,149,394 | 70,798,829 | -2.37% |
| 2026-03-25 | 5.72 | 5.98 | 5.69 | 5.91 | 5.91 | qfq | 18,932,465 | 111,371,783 | 3.32% |
| 2026-03-24 | 5.57 | 5.75 | 5.48 | 5.72 | 5.72 | qfq | 16,672,600 | 93,792,388 | 4.19% |
| 2026-03-23 | 5.72 | 5.75 | 5.44 | 5.49 | 5.49 | qfq | 21,769,677 | 121,921,907 | -5.67% |
| 2026-03-20 | 6.14 | 6.16 | 5.82 | 5.82 | 5.82 | qfq | 25,054,698 | 149,278,171 | -4.43% |
| 2026-03-19 | 6.30 | 6.34 | 6.07 | 6.09 | 6.09 | qfq | 26,015,752 | 160,258,139 | -4.40% |
| 2026-03-18 | 6.45 | 6.50 | 6.29 | 6.37 | 6.37 | qfq | 22,438,580 | 143,402,763 | -0.78% |
| 2026-03-17 | 6.41 | 6.52 | 6.40 | 6.42 | 6.42 | qfq | 23,885,200 | 154,654,619 | 0.78% |
| 2026-03-16 | 6.52 | 6.60 | 6.33 | 6.37 | 6.37 | qfq | 25,476,627 | 164,282,674 | -1.85% |
| 2026-03-13 | 6.51 | 6.60 | 6.45 | 6.49 | 6.49 | qfq | 26,467,400 | 173,130,783 | 0.00% |
| 2026-03-12 | 6.54 | 6.55 | 6.43 | 6.49 | 6.49 | qfq | 16,973,757 | 109,953,587 | -0.76% |
| 2026-03-11 | 6.46 | 6.54 | 6.36 | 6.54 | 6.54 | qfq | 23,535,465 | 152,658,472 | 1.55% |
| 2026-03-10 | 6.43 | 6.51 | 6.42 | 6.44 | 6.44 | qfq | 21,879,902 | 141,399,766 | 0.63% |
| 2026-03-09 | 6.43 | 6.51 | 6.35 | 6.40 | 6.40 | qfq | 19,494,392 | 124,938,778 | -1.39% |
| 2026-03-06 | 6.32 | 6.50 | 6.28 | 6.49 | 6.49 | qfq | 23,365,925 | 150,194,260 | 2.04% |
| 2026-03-05 | 6.35 | 6.46 | 6.33 | 6.36 | 6.36 | qfq | 22,118,692 | 141,501,948 | 0.95% |
| 2026-03-04 | 6.36 | 6.44 | 6.23 | 6.30 | 6.30 | qfq | 21,696,144 | 137,287,799 | -2.17% |
| 2026-03-03 | 6.36 | 6.48 | 6.30 | 6.44 | 6.44 | qfq | 30,664,426 | 196,343,283 | 1.10% |
| 2026-03-02 | 6.35 | 6.45 | 6.28 | 6.37 | 6.37 | qfq | 19,530,433 | 124,460,542 | -1.24% |
| 2026-02-27 | 6.41 | 6.45 | 6.35 | 6.45 | 6.45 | qfq | 16,597,020 | 106,450,900 | 0.62% |
| 2026-02-26 | 6.46 | 6.53 | 6.37 | 6.41 | 6.41 | qfq | 23,646,364 | 152,376,114 | -0.93% |
| 2026-02-25 | 6.39 | 6.56 | 6.37 | 6.47 | 6.47 | qfq | 33,398,828 | 217,283,780 | 1.73% |
| 2026-02-24 | 6.35 | 6.39 | 6.27 | 6.36 | 6.36 | qfq | 21,833,633 | 138,691,254 | 1.27% |
| 2026-02-13 | 6.48 | 6.53 | 6.27 | 6.28 | 6.28 | qfq | 31,145,954 | 198,455,551 | -2.94% |
| 2026-02-12 | 6.42 | 6.77 | 6.38 | 6.47 | 6.47 | qfq | 51,417,937 | 337,366,652 | 0.15% |
| 2026-02-11 | 6.66 | 6.66 | 6.44 | 6.46 | 6.46 | qfq | 72,641,369 | 473,514,047 | -3.87% |
| 2026-02-10 | 6.18 | 6.72 | 6.11 | 6.72 | 6.72 | qfq | 44,371,262 | 285,382,481 | 9.98% |
| 2026-02-09 | 6.09 | 6.13 | 6.05 | 6.11 | 6.11 | qfq | 9,414,541 | 57,411,644 | 1.50% |
| 2026-02-06 | 6.05 | 6.10 | 6.00 | 6.02 | 6.02 | qfq | 7,909,484 | 47,860,498 | -0.82% |
| 2026-02-05 | 6.08 | 6.14 | 6.05 | 6.07 | 6.07 | qfq | 9,158,900 | 55,820,178 | -0.82% |
| 2026-02-04 | 5.97 | 6.15 | 5.93 | 6.12 | 6.12 | qfq | 17,232,010 | 104,744,077 | 2.51% |
| 2026-02-03 | 5.90 | 5.98 | 5.90 | 5.97 | 5.97 | qfq | 9,480,897 | 56,405,653 | 1.70% |
| 2026-02-02 | 6.02 | 6.05 | 5.86 | 5.87 | 5.87 | qfq | 17,023,680 | 101,392,942 | -3.14% |
| 2026-01-30 | 6.12 | 6.15 | 5.97 | 6.06 | 6.06 | qfq | 14,417,682 | 87,037,181 | -0.98% |
| 2026-01-29 | 6.04 | 6.19 | 6.00 | 6.12 | 6.12 | qfq | 16,028,388 | 97,976,609 | 1.32% |
| 2026-01-28 | 6.03 | 6.11 | 5.99 | 6.04 | 6.04 | qfq | 13,775,017 | 83,453,218 | 0.00% |
| 2026-01-27 | 6.15 | 6.18 | 5.98 | 6.04 | 6.04 | qfq | 16,325,797 | 98,545,435 | -2.42% |
| 2026-01-26 | 6.24 | 6.24 | 6.11 | 6.19 | 6.19 | qfq | 14,241,482 | 87,858,420 | -0.80% |
| 2026-01-23 | 6.20 | 6.26 | 6.15 | 6.24 | 6.24 | qfq | 16,737,364 | 104,021,272 | 0.97% |
| 2026-01-22 | 5.98 | 6.22 | 5.95 | 6.18 | 6.18 | qfq | 28,229,708 | 172,540,052 | 3.34% |
| 2026-01-21 | 6.10 | 6.16 | 5.97 | 5.98 | 5.98 | qfq | 33,571,335 | 202,042,344 | -4.78% |
| 2026-01-20 | 6.19 | 6.29 | 6.16 | 6.28 | 6.28 | qfq | 15,157,141 | 94,726,902 | 1.78% |
| 2026-01-19 | 6.08 | 6.19 | 6.06 | 6.17 | 6.17 | qfq | 9,870,198 | 60,691,810 | 1.31% |
| 2026-01-16 | 6.20 | 6.24 | 6.09 | 6.09 | 6.09 | qfq | 12,947,682 | 79,609,651 | -1.46% |
| 2026-01-15 | 6.21 | 6.23 | 6.14 | 6.18 | 6.18 | qfq | 9,800,706 | 60,549,246 | -0.64% |
| 2026-01-14 | 6.26 | 6.31 | 6.16 | 6.22 | 6.22 | qfq | 17,172,131 | 107,304,780 | -0.64% |
| 2026-01-13 | 6.28 | 6.32 | 6.24 | 6.26 | 6.26 | qfq | 12,461,123 | 78,250,277 | -0.63% |
| 2026-01-12 | 6.26 | 6.30 | 6.24 | 6.30 | 6.30 | qfq | 13,436,946 | 84,370,741 | 0.64% |
| 2026-01-09 | 6.28 | 6.30 | 6.21 | 6.26 | 6.26 | qfq | 10,181,232 | 63,633,843 | -0.32% |
| 2026-01-08 | 6.16 | 6.30 | 6.14 | 6.28 | 6.28 | qfq | 11,535,300 | 72,129,247 | 1.78% |
| 2026-01-07 | 6.22 | 6.25 | 6.16 | 6.17 | 6.17 | qfq | 8,754,074 | 54,189,868 | -0.80% |
| 2026-01-06 | 6.14 | 6.23 | 6.10 | 6.22 | 6.22 | qfq | 10,603,333 | 65,684,521 | 1.30% |
| 2026-01-05 | 6.15 | 6.15 | 6.08 | 6.14 | 6.14 | qfq | 8,142,523 | 49,814,621 | 0.33% |
| 2025-12-31 | 6.13 | 6.16 | 6.08 | 6.12 | 6.12 | qfq | 6,511,048 | 39,836,588 | -0.16% |
| 2025-12-30 | 6.21 | 6.21 | 6.10 | 6.13 | 6.13 | qfq | 9,618,800 | 59,075,242 | -1.29% |
| 2025-12-29 | 6.25 | 6.28 | 6.19 | 6.21 | 6.21 | qfq | 8,782,072 | 54,724,927 | -0.80% |
| 2025-12-26 | 6.34 | 6.36 | 6.25 | 6.26 | 6.26 | qfq | 14,922,153 | 93,983,408 | -1.88% |
| 2025-12-25 | 6.32 | 6.42 | 6.20 | 6.38 | 6.38 | qfq | 26,198,982 | 165,519,649 | 3.57% |
| 2025-12-24 | 6.12 | 6.18 | 6.10 | 6.16 | 6.16 | qfq | 5,107,580 | 31,407,232 | 0.65% |
| 2025-12-23 | 6.15 | 6.20 | 6.10 | 6.12 | 6.12 | qfq | 6,639,672 | 40,772,222 | -0.33% |
| 2025-12-22 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | qfq | 6,905,280 | 42,416,443 | 0.49% |
| 2025-12-19 | 6.06 | 6.14 | 6.02 | 6.11 | 6.11 | qfq | 7,819,496 | 47,788,675 | 0.83% |
| 2025-12-18 | 6.00 | 6.09 | 6.00 | 6.06 | 6.06 | qfq | 5,503,338 | 33,326,055 | 0.33% |
| 2025-12-17 | 6.02 | 6.06 | 5.92 | 6.04 | 6.04 | qfq | 8,135,512 | 48,701,544 | 0.33% |
| 2025-12-16 | 6.13 | 6.13 | 6.01 | 6.02 | 6.02 | qfq | 7,728,012 | 46,698,642 | -1.79% |
| 2025-12-15 | 6.08 | 6.17 | 6.06 | 6.13 | 6.13 | qfq | 6,868,479 | 42,138,452 | 0.82% |
| 2025-12-12 | 6.11 | 6.15 | 6.07 | 6.08 | 6.08 | qfq | 6,474,534 | 39,471,326 | -0.49% |
| 2025-12-11 | 6.21 | 6.21 | 6.09 | 6.11 | 6.11 | qfq | 6,934,748 | 42,484,475 | -0.97% |
| 2025-12-10 | 6.17 | 6.20 | 6.12 | 6.17 | 6.17 | qfq | 7,455,931 | 45,950,651 | 0.16% |
| 2025-12-09 | 6.29 | 6.29 | 6.14 | 6.16 | 6.16 | qfq | 15,020,256 | 92,973,967 | -2.07% |
| 2025-12-08 | 6.40 | 6.41 | 6.29 | 6.29 | 6.29 | qfq | 13,703,500 | 86,730,794 | -1.72% |
| 2025-12-05 | 6.32 | 6.40 | 6.26 | 6.40 | 6.40 | qfq | 10,463,919 | 66,358,095 | 1.27% |
| 2025-12-04 | 6.35 | 6.37 | 6.30 | 6.32 | 6.32 | qfq | 6,616,100 | 41,835,766 | -0.32% |
| 2025-12-03 | 6.42 | 6.46 | 6.33 | 6.34 | 6.34 | qfq | 10,360,937 | 65,913,991 | -1.86% |
| 2025-12-02 | 6.42 | 6.47 | 6.36 | 6.46 | 6.46 | qfq | 8,907,069 | 57,198,571 | 0.31% |
| 2025-12-01 | 6.43 | 6.49 | 6.40 | 6.44 | 6.44 | qfq | 10,650,010 | 68,556,804 | -0.16% |
| 2025-11-28 | 6.31 | 6.45 | 6.27 | 6.45 | 6.45 | qfq | 16,601,145 | 106,128,286 | 2.06% |
| 2025-11-27 | 6.46 | 6.50 | 6.31 | 6.32 | 6.32 | qfq | 22,391,988 | 142,965,838 | -3.51% |
| 2025-11-26 | 6.55 | 6.75 | 6.49 | 6.55 | 6.55 | qfq | 25,041,625 | 165,402,815 | 1.24% |
| 2025-11-25 | 6.48 | 6.53 | 6.39 | 6.47 | 6.47 | qfq | 13,249,149 | 85,747,257 | -0.46% |
| 2025-11-24 | 6.43 | 6.65 | 6.42 | 6.50 | 6.50 | qfq | 17,031,574 | 111,038,567 | 1.25% |
| 2025-11-21 | 6.50 | 6.68 | 6.38 | 6.42 | 6.42 | qfq | 26,123,517 | 170,204,482 | -1.38% |
| 2025-11-20 | 6.50 | 6.58 | 6.49 | 6.51 | 6.51 | qfq | 8,976,280 | 58,636,348 | 0.62% |
| 2025-11-19 | 6.56 | 6.61 | 6.43 | 6.47 | 6.47 | qfq | 11,655,337 | 75,538,369 | -1.52% |
| 2025-11-18 | 6.77 | 6.78 | 6.55 | 6.57 | 6.57 | qfq | 15,245,904 | 100,948,927 | -2.95% |
| 2025-11-17 | 6.75 | 6.81 | 6.69 | 6.77 | 6.77 | qfq | 8,473,510 | 57,301,315 | 0.15% |
| 2025-11-14 | 6.80 | 6.83 | 6.76 | 6.76 | 6.76 | qfq | 11,484,703 | 78,122,796 | -0.73% |
| 2025-11-13 | 6.72 | 6.82 | 6.67 | 6.81 | 6.81 | qfq | 10,174,276 | 68,950,564 | 1.04% |
| 2025-11-12 | 6.80 | 6.83 | 6.71 | 6.74 | 6.74 | qfq | 10,333,500 | 69,735,398 | -1.32% |
| 2025-11-11 | 6.78 | 6.85 | 6.76 | 6.83 | 6.83 | qfq | 14,243,284 | 97,079,928 | 0.44% |
| 2025-11-10 | 6.83 | 6.85 | 6.73 | 6.80 | 6.80 | qfq | 14,849,300 | 100,804,450 | 0.00% |
| 2025-11-07 | 6.63 | 6.87 | 6.62 | 6.80 | 6.80 | qfq | 26,035,779 | 176,010,871 | 2.56% |
| 2025-11-06 | 6.73 | 6.75 | 6.62 | 6.63 | 6.63 | qfq | 14,603,537 | 97,118,472 | -1.63% |
| 2025-11-05 | 6.70 | 6.81 | 6.66 | 6.74 | 6.74 | qfq | 19,580,905 | 132,005,525 | -0.59% |
| 2025-11-04 | 6.62 | 6.88 | 6.58 | 6.78 | 6.78 | qfq | 20,915,796 | 139,803,047 | 2.11% |
| 2025-11-03 | 6.61 | 6.65 | 6.54 | 6.64 | 6.64 | qfq | 9,865,904 | 65,159,460 | 0.61% |
| 2025-10-31 | 6.55 | 6.64 | 6.55 | 6.60 | 6.60 | qfq | 10,967,462 | 72,448,264 | 0.76% |
| 2025-10-30 | 6.60 | 6.62 | 6.53 | 6.55 | 6.55 | qfq | 11,726,735 | 77,067,548 | -1.36% |
| 2025-10-29 | 6.71 | 6.71 | 6.55 | 6.64 | 6.64 | qfq | 14,123,962 | 93,182,650 | -1.04% |
| 2025-10-28 | 6.64 | 6.72 | 6.60 | 6.71 | 6.71 | qfq | 12,445,567 | 82,886,579 | 0.45% |
| 2025-10-27 | 6.69 | 6.77 | 6.67 | 6.68 | 6.68 | qfq | 15,597,370 | 104,610,254 | 0.00% |
| 2025-10-24 | 6.87 | 6.88 | 6.66 | 6.68 | 6.68 | qfq | 25,121,935 | 168,811,252 | -2.62% |
| 2025-10-23 | 6.93 | 6.95 | 6.72 | 6.86 | 6.86 | qfq | 24,444,655 | 165,935,065 | -1.86% |
| 2025-10-22 | 7.00 | 7.10 | 6.93 | 6.99 | 6.99 | qfq | 27,127,343 | 189,965,910 | -1.69% |
| 2025-10-21 | 6.97 | 7.12 | 6.94 | 7.11 | 7.11 | qfq | 21,813,843 | 154,334,735 | 2.01% |
| 2025-10-20 | 6.90 | 6.98 | 6.90 | 6.97 | 6.97 | qfq | 13,180,527 | 91,639,086 | 1.16% |
| 2025-10-17 | 6.98 | 7.07 | 6.89 | 6.89 | 6.89 | qfq | 20,455,792 | 142,634,310 | -1.15% |
| 2025-10-16 | 7.10 | 7.11 | 6.94 | 6.97 | 6.97 | qfq | 25,518,513 | 179,011,129 | -1.97% |
| 2025-10-15 | 7.00 | 7.25 | 6.94 | 7.11 | 7.11 | qfq | 34,675,082 | 247,072,885 | 1.57% |
| 2025-10-14 | 7.00 | 7.15 | 6.96 | 7.00 | 7.00 | qfq | 31,124,949 | 219,554,638 | 0.00% |
| 2025-10-13 | 6.85 | 7.01 | 6.80 | 7.00 | 7.00 | qfq | 29,366,789 | 204,008,235 | -1.55% |
| 2025-10-10 | 6.91 | 7.15 | 6.76 | 7.11 | 7.11 | qfq | 50,811,528 | 359,099,611 | 2.45% |
| 2025-10-09 | 6.73 | 6.99 | 6.70 | 6.94 | 6.94 | qfq | 45,363,772 | 312,839,462 | 5.31% |
| 2025-09-30 | 6.53 | 6.62 | 6.50 | 6.59 | 6.59 | qfq | 13,696,993 | 90,149,811 | 0.61% |
| 2025-09-29 | 6.50 | 6.58 | 6.39 | 6.55 | 6.55 | qfq | 17,755,152 | 115,556,465 | 2.18% |
| 2025-09-26 | 6.43 | 6.51 | 6.40 | 6.41 | 6.41 | qfq | 11,826,045 | 76,242,549 | -0.77% |
| 2025-09-25 | 6.60 | 6.64 | 6.45 | 6.46 | 6.46 | qfq | 15,195,237 | 99,120,666 | -1.97% |
| 2025-09-24 | 6.56 | 6.60 | 6.43 | 6.59 | 6.59 | qfq | 18,196,506 | 118,544,155 | 0.61% |
| 2025-09-23 | 6.63 | 6.63 | 6.31 | 6.55 | 6.55 | qfq | 22,752,559 | 147,202,301 | -1.50% |
| 2025-09-22 | 6.84 | 6.85 | 6.58 | 6.65 | 6.65 | qfq | 27,698,471 | 183,620,435 | -3.34% |
| 2025-09-19 | 6.61 | 6.96 | 6.59 | 6.88 | 6.88 | qfq | 45,464,965 | 311,483,900 | 4.08% |
| 2025-09-18 | 6.77 | 6.77 | 6.56 | 6.61 | 6.61 | qfq | 19,307,270 | 128,746,411 | -2.36% |
| 2025-09-17 | 6.77 | 6.79 | 6.70 | 6.77 | 6.77 | qfq | 12,427,259 | 83,825,976 | -0.15% |
| 2025-09-16 | 6.82 | 6.82 | 6.70 | 6.78 | 6.78 | qfq | 15,105,714 | 101,979,358 | -0.44% |
| 2025-09-15 | 6.86 | 6.86 | 6.73 | 6.81 | 6.81 | qfq | 13,556,201 | 91,984,558 | -0.58% |
| 2025-09-12 | 6.80 | 6.89 | 6.76 | 6.85 | 6.85 | qfq | 20,241,510 | 138,471,099 | 0.88% |
| 2025-09-11 | 6.80 | 6.81 | 6.71 | 6.79 | 6.79 | qfq | 16,334,087 | 110,403,894 | -0.73% |
| 2025-09-10 | 6.79 | 6.92 | 6.70 | 6.84 | 6.84 | qfq | 21,441,206 | 145,929,289 | 1.03% |
| 2025-09-09 | 6.80 | 6.81 | 6.70 | 6.77 | 6.77 | qfq | 12,446,557 | 83,946,465 | -0.44% |
| 2025-09-08 | 6.74 | 6.81 | 6.71 | 6.80 | 6.80 | qfq | 12,916,300 | 87,384,068 | 0.74% |
| 2025-09-05 | 6.62 | 6.75 | 6.58 | 6.75 | 6.75 | qfq | 15,564,400 | 104,138,800 | 2.27% |
| 2025-09-04 | 6.62 | 6.71 | 6.56 | 6.60 | 6.60 | qfq | 17,328,303 | 115,239,123 | -0.45% |
| 2025-09-03 | 6.77 | 6.81 | 6.60 | 6.63 | 6.63 | qfq | 15,841,071 | 106,179,624 | -2.07% |
| 2025-09-02 | 6.87 | 6.88 | 6.72 | 6.77 | 6.77 | qfq | 18,151,015 | 123,064,634 | -1.60% |
| 2025-09-01 | 6.84 | 6.89 | 6.77 | 6.88 | 6.88 | qfq | 16,403,500 | 112,253,748 | 0.58% |
| 2025-08-29 | 6.95 | 6.98 | 6.83 | 6.84 | 6.84 | qfq | 17,910,107 | 123,377,686 | -1.44% |
| 2025-08-28 | 6.91 | 6.98 | 6.71 | 6.94 | 6.94 | qfq | 28,816,746 | 197,645,438 | 0.14% |
| 2025-08-27 | 7.16 | 7.17 | 6.93 | 6.93 | 6.93 | qfq | 36,595,813 | 258,272,106 | -3.48% |
| 2025-08-26 | 7.30 | 7.31 | 7.16 | 7.18 | 7.18 | qfq | 32,649,818 | 234,773,187 | -1.64% |
| 2025-08-25 | 7.18 | 7.34 | 7.14 | 7.30 | 7.30 | qfq | 59,852,674 | 433,360,217 | 1.39% |
| 2025-08-22 | 6.98 | 7.31 | 6.95 | 7.20 | 7.20 | qfq | 65,836,164 | 470,581,927 | 2.86% |
| 2025-08-21 | 7.05 | 7.11 | 6.98 | 7.00 | 7.00 | qfq | 36,129,105 | 254,430,523 | -0.43% |
| 2025-08-20 | 6.99 | 7.04 | 6.93 | 7.03 | 7.03 | qfq | 31,627,655 | 220,681,692 | 0.29% |
| 2025-08-19 | 7.04 | 7.08 | 6.97 | 7.01 | 7.01 | qfq | 34,413,056 | 241,676,364 | -0.85% |
| 2025-08-18 | 7.06 | 7.12 | 7.04 | 7.07 | 7.07 | qfq | 45,891,852 | 324,921,930 | 0.43% |
| 2025-08-15 | 7.08 | 7.13 | 7.01 | 7.04 | 7.04 | qfq | 46,380,609 | 327,066,328 | -0.28% |
| 2025-08-14 | 7.30 | 7.37 | 7.05 | 7.06 | 7.06 | qfq | 78,025,528 | 559,804,020 | -4.21% |
| 2025-08-13 | 7.55 | 7.63 | 7.33 | 7.37 | 7.37 | qfq | 119,524,160 | 887,414,633 | -5.87% |
| 2025-08-12 | 7.76 | 8.35 | 7.40 | 7.83 | 7.83 | qfq | 174,861,612 | 1,362,381,022 | 0.90% |
| 2025-08-11 | 7.48 | 7.76 | 7.35 | 7.76 | 7.76 | qfq | 118,374,775 | 909,523,958 | 10.07% |
| 2025-08-08 | 6.39 | 7.05 | 6.38 | 7.05 | 7.05 | qfq | 85,137,023 | 576,263,628 | 9.98% |
| 2025-08-07 | 6.50 | 6.52 | 6.39 | 6.41 | 6.41 | qfq | 20,850,480 | 134,019,916 | 0.31% |
| 2025-08-06 | 6.38 | 6.41 | 6.35 | 6.39 | 6.39 | qfq | 16,588,828 | 105,694,994 | 0.00% |
| 2025-08-05 | 6.40 | 6.44 | 6.36 | 6.39 | 6.39 | qfq | 18,184,795 | 116,195,663 | 0.00% |
| 2025-08-04 | 6.37 | 6.40 | 6.32 | 6.39 | 6.39 | qfq | 15,675,950 | 99,973,878 | 0.16% |
| 2025-08-01 | 6.45 | 6.48 | 6.38 | 6.38 | 6.38 | qfq | 17,930,732 | 115,161,449 | -0.78% |
| 2025-07-31 | 6.53 | 6.59 | 6.43 | 6.43 | 6.43 | qfq | 26,568,963 | 172,241,835 | -1.83% |
| 2025-07-30 | 6.64 | 6.71 | 6.52 | 6.55 | 6.55 | qfq | 41,680,478 | 275,092,551 | -2.96% |
| 2025-07-29 | 6.56 | 6.84 | 6.49 | 6.75 | 6.75 | qfq | 62,073,158 | 414,045,852 | 2.58% |
| 2025-07-28 | 6.66 | 6.68 | 6.54 | 6.58 | 6.58 | qfq | 38,238,692 | 252,009,897 | -1.20% |
| 2025-07-25 | 7.00 | 7.03 | 6.64 | 6.66 | 6.66 | qfq | 82,045,510 | 555,681,138 | -6.33% |
| 2025-07-24 | 7.11 | 7.30 | 6.90 | 7.11 | 7.11 | qfq | 112,647,897 | 800,672,287 | -5.07% |
| 2025-07-23 | 8.02 | 8.02 | 7.33 | 7.49 | 7.49 | qfq | 204,946,328 | 1,588,612,775 | 2.74% |
| 2025-07-22 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | qfq | 9,925,624 | 72,357,799 | 9.95% |
| 2025-07-21 | 6.62 | 6.63 | 6.50 | 6.63 | 6.63 | qfq | 22,391,289 | 148,392,430 | 9.95% |
| 2025-07-18 | 6.05 | 6.07 | 6.02 | 6.03 | 6.03 | qfq | 6,335,739 | 38,283,579 | -0.33% |
| 2025-07-17 | 6.06 | 6.07 | 6.03 | 6.05 | 6.05 | qfq | 6,937,036 | 41,950,592 | -0.17% |
| 2025-07-16 | 6.07 | 6.09 | 6.00 | 6.06 | 6.06 | qfq | 8,498,000 | 51,338,941 | 0.00% |
| 2025-07-15 | 6.10 | 6.13 | 6.02 | 6.06 | 6.06 | qfq | 11,288,162 | 68,449,967 | -0.66% |
| 2025-07-14 | 6.10 | 6.15 | 6.07 | 6.10 | 6.10 | qfq | 13,040,012 | 79,658,791 | 0.16% |
| 2025-07-11 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | qfq | 13,034,000 | 79,066,272 | -0.16% |
| 2025-07-10 | 6.03 | 6.11 | 5.98 | 6.10 | 6.10 | qfq | 11,822,510 | 71,798,286 | 0.83% |
| 2025-07-09 | 5.99 | 6.12 | 5.96 | 6.05 | 6.05 | qfq | 18,301,578 | 111,144,292 | 1.17% |
| 2025-07-08 | 5.91 | 5.98 | 5.90 | 5.98 | 5.98 | qfq | 11,134,237 | 66,298,999 | 1.18% |
| 2025-07-07 | 5.85 | 5.92 | 5.84 | 5.91 | 5.91 | qfq | 7,342,769 | 43,340,854 | 0.51% |
| 2025-07-04 | 5.91 | 5.96 | 5.86 | 5.88 | 5.88 | qfq | 9,719,485 | 57,430,131 | -0.51% |
| 2025-07-03 | 5.87 | 5.93 | 5.86 | 5.91 | 5.91 | qfq | 10,218,517 | 60,285,455 | 0.34% |
| 2025-07-02 | 5.80 | 5.92 | 5.79 | 5.89 | 5.89 | qfq | 12,565,674 | 73,561,825 | 1.55% |
| 2025-07-01 | 5.80 | 5.83 | 5.76 | 5.80 | 5.80 | qfq | 5,754,824 | 33,325,650 | 0.00% |
| 2025-06-30 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | qfq | 7,977,300 | 46,193,096 | -0.51% |
| 2025-06-27 | 5.77 | 5.86 | 5.77 | 5.83 | 5.83 | qfq | 9,136,604 | 53,297,603 | 1.04% |
| 2025-06-26 | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | qfq | 10,204,749 | 59,176,597 | -2.04% |
| 2025-06-25 | 5.85 | 5.90 | 5.81 | 5.89 | 5.76 | qfq | 7,936,910 | 46,544,091 | 0.68% |
| 2025-06-24 | 5.73 | 5.87 | 5.73 | 5.85 | 5.73 | qfq | 8,331,112 | 48,477,175 | 2.45% |
| 2025-06-23 | 5.67 | 5.72 | 5.61 | 5.71 | 5.59 | qfq | 5,915,316 | 33,550,074 | 0.53% |
| 2025-06-20 | 5.68 | 5.76 | 5.68 | 5.68 | 5.56 | qfq | 7,683,040 | 43,888,320 | 0.00% |
| 2025-06-19 | 5.75 | 5.76 | 5.66 | 5.68 | 5.56 | qfq | 7,336,600 | 41,764,396 | -1.22% |
| 2025-06-18 | 5.85 | 5.87 | 5.73 | 5.75 | 5.63 | qfq | 9,256,300 | 53,464,515 | -2.04% |
| 2025-06-17 | 5.86 | 5.89 | 5.82 | 5.87 | 5.75 | qfq | 6,496,458 | 38,022,487 | 0.17% |
| 2025-06-16 | 5.84 | 5.88 | 5.82 | 5.86 | 5.74 | qfq | 5,828,802 | 34,089,446 | 0.34% |
| 2025-06-13 | 5.89 | 5.93 | 5.82 | 5.84 | 5.72 | qfq | 8,860,691 | 51,944,629 | -1.35% |
| 2025-06-12 | 5.97 | 5.98 | 5.89 | 5.92 | 5.79 | qfq | 9,225,258 | 54,687,691 | -0.84% |
| 2025-06-11 | 5.91 | 6.11 | 5.90 | 5.97 | 5.84 | qfq | 13,546,400 | 81,242,179 | 0.67% |
| 2025-06-10 | 6.00 | 6.00 | 5.87 | 5.93 | 5.80 | qfq | 8,085,845 | 48,015,913 | -1.00% |
| 2025-06-09 | 6.02 | 6.02 | 5.93 | 5.99 | 5.86 | qfq | 7,281,916 | 43,443,090 | -0.17% |
| 2025-06-06 | 5.91 | 6.05 | 5.91 | 6.00 | 5.87 | qfq | 13,322,061 | 79,740,674 | 1.52% |
| 2025-06-05 | 5.94 | 5.98 | 5.89 | 5.91 | 5.78 | qfq | 7,759,274 | 45,933,650 | -0.51% |
| 2025-06-04 | 5.88 | 5.95 | 5.88 | 5.94 | 5.81 | qfq | 7,751,978 | 45,876,829 | 1.02% |
| 2025-06-03 | 5.90 | 5.91 | 5.83 | 5.88 | 5.76 | qfq | 6,593,900 | 38,672,430 | -1.01% |
| 2025-05-30 | 5.89 | 5.94 | 5.85 | 5.94 | 5.81 | qfq | 7,709,000 | 45,529,044 | 0.85% |
| 2025-05-29 | 5.85 | 5.92 | 5.81 | 5.89 | 5.76 | qfq | 7,771,900 | 45,735,468 | 0.68% |
| 2025-05-28 | 5.87 | 5.90 | 5.83 | 5.85 | 5.73 | qfq | 3,911,552 | 22,901,218 | -0.51% |
| 2025-05-27 | 5.82 | 5.90 | 5.77 | 5.88 | 5.76 | qfq | 6,713,752 | 39,186,229 | 1.20% |
| 2025-05-26 | 5.76 | 5.85 | 5.75 | 5.81 | 5.69 | qfq | 4,062,867 | 23,585,975 | 0.87% |
| 2025-05-23 | 5.88 | 5.91 | 5.76 | 5.76 | 5.64 | qfq | 8,815,304 | 51,418,884 | -2.21% |
| 2025-05-22 | 5.99 | 6.00 | 5.88 | 5.89 | 5.76 | qfq | 8,026,975 | 47,572,409 | -2.16% |
| 2025-05-21 | 5.96 | 6.05 | 5.93 | 6.02 | 5.89 | qfq | 8,500,051 | 50,915,165 | 0.84% |
| 2025-05-20 | 6.00 | 6.02 | 5.94 | 5.97 | 5.84 | qfq | 6,650,502 | 39,654,884 | -0.33% |
| 2025-05-19 | 5.87 | 6.00 | 5.86 | 5.99 | 5.86 | qfq | 10,685,935 | 63,670,718 | 2.22% |
| 2025-05-16 | 5.94 | 5.94 | 5.86 | 5.86 | 5.74 | qfq | 6,136,600 | 36,089,668 | -1.18% |
| 2025-05-15 | 5.96 | 5.96 | 5.88 | 5.93 | 5.80 | qfq | 6,217,432 | 36,734,322 | -0.34% |
| 2025-05-14 | 5.92 | 5.97 | 5.88 | 5.95 | 5.82 | qfq | 7,753,757 | 45,895,672 | 0.00% |
| 2025-05-13 | 5.99 | 6.06 | 5.94 | 5.95 | 5.82 | qfq | 9,981,700 | 59,819,696 | -0.17% |
| 2025-05-12 | 5.89 | 6.04 | 5.87 | 5.96 | 5.83 | qfq | 12,415,238 | 73,911,577 | 2.05% |
| 2025-05-09 | 5.89 | 5.93 | 5.84 | 5.84 | 5.72 | qfq | 4,934,954 | 28,945,411 | -1.02% |
| 2025-05-08 | 5.85 | 5.91 | 5.81 | 5.90 | 5.77 | qfq | 7,792,687 | 45,817,396 | 0.51% |
| 2025-05-07 | 5.81 | 5.98 | 5.79 | 5.87 | 5.75 | qfq | 14,679,900 | 86,162,123 | 1.91% |
| 2025-05-06 | 5.71 | 5.76 | 5.69 | 5.76 | 5.64 | qfq | 8,019,799 | 45,983,840 | 1.41% |
| 2025-04-30 | 5.77 | 5.79 | 5.67 | 5.68 | 5.56 | qfq | 7,737,600 | 44,262,882 | -1.39% |
| 2025-04-29 | 5.72 | 5.85 | 5.71 | 5.76 | 5.64 | qfq | 7,100,109 | 41,105,726 | 0.70% |
| 2025-04-28 | 5.86 | 5.88 | 5.70 | 5.72 | 5.60 | qfq | 10,634,800 | 61,167,498 | -2.72% |
| 2025-04-25 | 5.82 | 5.94 | 5.80 | 5.88 | 5.76 | qfq | 9,232,800 | 54,273,110 | 0.86% |
| 2025-04-24 | 5.91 | 5.92 | 5.79 | 5.83 | 5.71 | qfq | 7,855,900 | 45,918,531 | -1.35% |
| 2025-04-23 | 5.90 | 5.97 | 5.85 | 5.91 | 5.78 | qfq | 9,906,500 | 58,468,505 | 0.17% |
| 2025-04-22 | 5.81 | 5.92 | 5.73 | 5.90 | 5.77 | qfq | 12,654,601 | 73,862,191 | 0.17% |
| 2025-04-21 | 5.90 | 5.93 | 5.87 | 5.89 | 5.76 | qfq | 6,235,800 | 36,746,715 | -0.51% |
| 2025-04-18 | 5.86 | 5.96 | 5.85 | 5.92 | 5.79 | qfq | 6,982,100 | 41,284,710 | 0.68% |
| 2025-04-17 | 5.83 | 5.94 | 5.81 | 5.88 | 5.76 | qfq | 7,746,154 | 45,689,525 | 0.51% |
| 2025-04-16 | 5.91 | 5.91 | 5.78 | 5.85 | 5.73 | qfq | 7,677,744 | 44,861,291 | -1.18% |
| 2025-04-15 | 5.97 | 5.99 | 5.89 | 5.92 | 5.79 | qfq | 6,457,895 | 38,258,890 | -0.67% |
| 2025-04-14 | 5.97 | 6.02 | 5.92 | 5.96 | 5.83 | qfq | 9,154,300 | 54,623,106 | 0.00% |
| 2025-04-11 | 6.00 | 6.04 | 5.96 | 5.96 | 5.83 | qfq | 12,317,716 | 73,872,098 | -1.49% |
| 2025-04-10 | 6.05 | 6.12 | 6.00 | 6.05 | 5.92 | qfq | 22,102,500 | 134,107,970 | -0.98% |
| 2025-04-09 | 5.64 | 6.29 | 5.46 | 6.11 | 5.98 | qfq | 33,792,164 | 198,283,926 | 6.08% |
| 2025-04-08 | 5.35 | 5.94 | 5.31 | 5.76 | 5.64 | qfq | 25,491,532 | 143,691,960 | 4.54% |
| 2025-04-07 | 5.89 | 5.90 | 5.51 | 5.51 | 5.39 | qfq | 20,489,300 | 115,677,173 | -9.97% |
| 2025-04-03 | 5.96 | 6.25 | 5.95 | 6.12 | 5.99 | qfq | 18,124,200 | 110,757,811 | 2.34% |
| 2025-04-02 | 6.03 | 6.04 | 5.97 | 5.98 | 5.85 | qfq | 6,004,949 | 36,016,200 | -0.66% |
| 2025-04-01 | 5.95 | 6.04 | 5.93 | 6.02 | 5.89 | qfq | 7,280,620 | 43,718,183 | 1.69% |
| 2025-03-31 | 6.05 | 6.05 | 5.89 | 5.92 | 5.79 | qfq | 10,794,595 | 64,263,372 | -1.17% |
| 2025-03-28 | 6.12 | 6.12 | 5.97 | 5.99 | 5.86 | qfq | 9,534,400 | 57,291,103 | -1.32% |
| 2025-03-27 | 6.12 | 6.13 | 6.03 | 6.07 | 5.94 | qfq | 6,635,300 | 40,381,825 | -0.82% |
| 2025-03-26 | 6.11 | 6.16 | 6.08 | 6.12 | 5.99 | qfq | 6,422,202 | 39,306,047 | 0.33% |
| 2025-03-25 | 6.06 | 6.12 | 6.02 | 6.10 | 5.97 | qfq | 8,066,609 | 49,099,738 | 0.66% |
| 2025-03-24 | 6.19 | 6.19 | 5.99 | 6.06 | 5.93 | qfq | 14,660,800 | 88,872,078 | -2.10% |
| 2025-03-21 | 6.28 | 6.34 | 6.17 | 6.19 | 6.06 | qfq | 13,079,900 | 81,646,963 | -1.28% |
| 2025-03-20 | 6.27 | 6.31 | 6.24 | 6.27 | 6.14 | qfq | 8,810,500 | 55,272,083 | 0.16% |
| 2025-03-19 | 6.36 | 6.36 | 6.23 | 6.26 | 6.13 | qfq | 11,907,056 | 74,605,232 | -1.11% |
| 2025-03-18 | 6.43 | 6.43 | 6.30 | 6.33 | 6.20 | qfq | 12,380,900 | 78,491,150 | -1.09% |
| 2025-03-17 | 6.35 | 6.48 | 6.31 | 6.40 | 6.26 | qfq | 24,504,400 | 157,171,966 | 1.75% |
| 2025-03-14 | 6.20 | 6.31 | 6.17 | 6.29 | 6.16 | qfq | 14,924,000 | 93,373,144 | 1.45% |
| 2025-03-13 | 6.26 | 6.29 | 6.15 | 6.20 | 6.07 | qfq | 14,382,720 | 89,091,120 | -1.27% |
| 2025-03-12 | 6.37 | 6.39 | 6.26 | 6.28 | 6.15 | qfq | 10,947,310 | 68,951,174 | -0.63% |
| 2025-03-11 | 6.30 | 6.32 | 6.22 | 6.32 | 6.19 | qfq | 10,360,620 | 64,915,275 | -0.32% |
| 2025-03-10 | 6.32 | 6.42 | 6.31 | 6.34 | 6.21 | qfq | 11,533,482 | 73,326,820 | 0.63% |
| 2025-03-07 | 6.38 | 6.40 | 6.25 | 6.30 | 6.17 | qfq | 15,491,200 | 97,977,413 | -1.56% |
| 2025-03-06 | 6.36 | 6.42 | 6.32 | 6.40 | 6.26 | qfq | 15,290,363 | 97,490,837 | 0.63% |
| 2025-03-05 | 6.28 | 6.43 | 6.21 | 6.36 | 6.23 | qfq | 16,635,513 | 104,966,194 | 0.79% |
| 2025-03-04 | 6.25 | 6.32 | 6.23 | 6.31 | 6.18 | qfq | 9,415,694 | 59,053,104 | 0.48% |
| 2025-03-03 | 6.26 | 6.39 | 6.25 | 6.28 | 6.15 | qfq | 13,619,500 | 86,148,484 | -0.48% |
| 2025-02-28 | 6.36 | 6.45 | 6.29 | 6.31 | 6.18 | qfq | 16,649,930 | 105,847,045 | -1.56% |
| 2025-02-27 | 6.43 | 6.48 | 6.30 | 6.41 | 6.27 | qfq | 13,801,600 | 88,133,974 | -0.31% |
| 2025-02-26 | 6.36 | 6.45 | 6.35 | 6.43 | 6.29 | qfq | 12,923,000 | 82,787,887 | 1.26% |
| 2025-02-25 | 6.38 | 6.53 | 6.31 | 6.35 | 6.22 | qfq | 18,826,900 | 119,973,627 | -1.40% |
| 2025-02-24 | 6.26 | 6.51 | 6.25 | 6.44 | 6.30 | qfq | 28,318,100 | 181,718,485 | 2.88% |
| 2025-02-21 | 6.25 | 6.29 | 6.18 | 6.26 | 6.13 | qfq | 11,120,500 | 69,358,712 | -0.16% |
| 2025-02-20 | 6.32 | 6.32 | 6.21 | 6.27 | 6.14 | qfq | 12,599,272 | 78,755,333 | -1.10% |
| 2025-02-19 | 6.25 | 6.41 | 6.25 | 6.34 | 6.21 | qfq | 13,535,058 | 86,075,704 | 0.96% |
| 2025-02-18 | 6.36 | 6.45 | 6.24 | 6.28 | 6.15 | qfq | 19,104,200 | 121,335,194 | -1.26% |
| 2025-02-17 | 6.34 | 6.40 | 6.28 | 6.36 | 6.23 | qfq | 17,967,965 | 113,810,876 | -0.16% |
| 2025-02-14 | 6.42 | 6.54 | 6.34 | 6.37 | 6.23 | qfq | 18,382,400 | 117,975,461 | -0.47% |
| 2025-02-13 | 6.35 | 6.54 | 6.32 | 6.40 | 6.26 | qfq | 25,497,194 | 163,702,002 | 1.59% |
| 2025-02-12 | 6.31 | 6.37 | 6.20 | 6.30 | 6.17 | qfq | 12,837,998 | 80,659,190 | -0.32% |
| 2025-02-11 | 6.35 | 6.38 | 6.26 | 6.32 | 6.19 | qfq | 13,670,000 | 86,159,148 | -0.47% |
| 2025-02-10 | 6.18 | 6.36 | 6.18 | 6.35 | 6.22 | qfq | 23,187,200 | 146,143,639 | 2.75% |
| 2025-02-07 | 6.10 | 6.22 | 6.07 | 6.18 | 6.05 | qfq | 19,593,200 | 120,856,136 | 0.82% |
| 2025-02-06 | 6.00 | 6.16 | 5.93 | 6.13 | 6.00 | qfq | 15,547,300 | 94,021,412 | 1.32% |
| 2025-02-05 | 6.06 | 6.07 | 6.00 | 6.05 | 5.92 | qfq | 9,384,700 | 56,656,331 | 0.33% |
| 2025-01-27 | 6.04 | 6.15 | 6.02 | 6.03 | 5.90 | qfq | 9,240,098 | 56,179,046 | 0.00% |
| 2025-01-24 | 5.94 | 6.03 | 5.92 | 6.03 | 5.90 | qfq | 9,500,900 | 56,870,771 | 1.17% |
| 2025-01-23 | 5.97 | 6.12 | 5.96 | 5.96 | 5.83 | qfq | 13,041,187 | 78,788,009 | 0.68% |
| 2025-01-22 | 5.95 | 5.97 | 5.89 | 5.92 | 5.79 | qfq | 9,672,000 | 57,275,462 | -1.17% |
| 2025-01-21 | 6.13 | 6.19 | 5.94 | 5.99 | 5.86 | qfq | 19,473,400 | 117,042,030 | -3.70% |
| 2025-01-20 | 6.21 | 6.25 | 6.14 | 6.22 | 6.09 | qfq | 10,036,476 | 62,315,141 | 0.48% |
| 2025-01-17 | 6.18 | 6.24 | 6.12 | 6.19 | 6.06 | qfq | 9,960,735 | 61,618,055 | -0.32% |
| 2025-01-16 | 6.18 | 6.27 | 6.16 | 6.21 | 6.08 | qfq | 11,852,100 | 73,720,083 | 0.98% |
| 2025-01-15 | 6.11 | 6.18 | 6.08 | 6.15 | 6.02 | qfq | 9,664,100 | 59,223,343 | 0.00% |
| 2025-01-14 | 5.96 | 6.16 | 5.96 | 6.15 | 6.02 | qfq | 13,229,100 | 80,289,319 | 3.36% |
| 2025-01-13 | 5.90 | 5.98 | 5.79 | 5.95 | 5.82 | qfq | 9,884,258 | 58,370,404 | -0.17% |
| 2025-01-10 | 6.18 | 6.20 | 5.96 | 5.96 | 5.83 | qfq | 11,994,700 | 72,726,051 | -3.25% |
| 2025-01-09 | 6.16 | 6.25 | 6.13 | 6.16 | 6.03 | qfq | 8,618,400 | 53,284,377 | -0.65% |
| 2025-01-08 | 6.20 | 6.25 | 6.05 | 6.20 | 6.07 | qfq | 14,268,558 | 87,803,501 | -0.48% |
| 2025-01-07 | 6.21 | 6.25 | 6.16 | 6.23 | 6.10 | qfq | 10,266,309 | 63,698,679 | 0.81% |
| 2025-01-06 | 6.16 | 6.24 | 6.08 | 6.18 | 6.05 | qfq | 9,865,000 | 60,814,211 | 0.32% |
| 2025-01-03 | 6.36 | 6.40 | 6.11 | 6.16 | 6.03 | qfq | 17,343,855 | 108,011,343 | -2.99% |
| 2025-01-02 | 6.58 | 6.63 | 6.27 | 6.35 | 6.22 | qfq | 19,892,928 | 128,402,693 | -3.50% |
| 2024-12-31 | 6.99 | 7.00 | 6.55 | 6.58 | 6.44 | qfq | 26,557,471 | 179,008,496 | -5.87% |
| 2024-12-30 | 7.10 | 7.10 | 6.98 | 6.99 | 6.84 | qfq | 19,937,684 | 139,783,554 | -2.92% |
| 2024-12-27 | 7.02 | 7.36 | 6.96 | 7.20 | 7.05 | qfq | 30,416,658 | 217,773,183 | 2.13% |
| 2024-12-26 | 7.00 | 7.10 | 6.95 | 7.05 | 6.90 | qfq | 14,855,692 | 104,270,083 | 0.00% |
| 2024-12-25 | 7.37 | 7.37 | 6.97 | 7.05 | 6.90 | qfq | 30,989,318 | 219,038,219 | -4.08% |
| 2024-12-24 | 7.20 | 7.45 | 7.12 | 7.35 | 7.19 | qfq | 33,811,694 | 247,872,125 | 1.38% |
| 2024-12-23 | 7.17 | 7.54 | 7.05 | 7.25 | 7.10 | qfq | 45,157,001 | 327,440,302 | 3.57% |
| 2024-12-20 | 6.97 | 7.07 | 6.93 | 7.00 | 6.85 | qfq | 13,670,400 | 95,726,732 | 0.57% |
| 2024-12-19 | 6.94 | 7.03 | 6.87 | 6.96 | 6.81 | qfq | 16,254,000 | 112,625,712 | -0.71% |
| 2024-12-18 | 7.06 | 7.11 | 6.99 | 7.01 | 6.86 | qfq | 12,815,300 | 90,304,172 | 0.57% |
| 2024-12-17 | 7.16 | 7.20 | 6.96 | 6.97 | 6.82 | qfq | 23,588,386 | 166,260,460 | -3.06% |
| 2024-12-16 | 7.35 | 7.48 | 7.16 | 7.19 | 7.04 | qfq | 26,890,324 | 195,458,129 | -1.78% |
| 2024-12-13 | 7.63 | 7.66 | 7.32 | 7.32 | 7.16 | qfq | 39,185,616 | 291,687,488 | -4.94% |
| 2024-12-12 | 7.63 | 7.79 | 7.58 | 7.70 | 7.54 | qfq | 41,594,320 | 319,472,383 | 0.39% |
| 2024-12-11 | 7.33 | 7.72 | 7.33 | 7.67 | 7.51 | qfq | 73,352,793 | 550,864,012 | 1.46% |
| 2024-12-10 | 7.40 | 7.91 | 7.24 | 7.56 | 7.40 | qfq | 100,450,069 | 771,481,013 | 5.15% |
| 2024-12-09 | 7.36 | 7.41 | 7.12 | 7.19 | 7.04 | qfq | 24,002,414 | 173,609,604 | -2.57% |
| 2024-12-06 | 7.31 | 7.41 | 7.26 | 7.38 | 7.22 | qfq | 23,220,535 | 170,732,774 | 0.96% |
| 2024-12-05 | 7.21 | 7.31 | 7.15 | 7.31 | 7.15 | qfq | 19,861,715 | 143,462,306 | 0.55% |
| 2024-12-04 | 7.48 | 7.51 | 7.25 | 7.27 | 7.12 | qfq | 21,623,435 | 158,939,509 | -3.32% |
| 2024-12-03 | 7.59 | 7.67 | 7.44 | 7.52 | 7.36 | qfq | 30,440,300 | 229,454,438 | 0.27% |
| 2024-12-02 | 7.36 | 7.59 | 7.31 | 7.50 | 7.34 | qfq | 36,948,000 | 277,236,558 | 1.21% |
| 2024-11-29 | 7.17 | 7.56 | 7.07 | 7.41 | 7.25 | qfq | 38,510,931 | 281,209,339 | 3.35% |
| 2024-11-28 | 7.17 | 7.25 | 7.15 | 7.17 | 7.02 | qfq | 17,096,200 | 123,018,206 | 0.00% |
| 2024-11-27 | 7.11 | 7.17 | 6.92 | 7.17 | 7.02 | qfq | 17,481,300 | 123,178,986 | 0.56% |
| 2024-11-26 | 7.15 | 7.23 | 7.11 | 7.13 | 6.98 | qfq | 13,300,159 | 95,331,916 | -0.70% |
| 2024-11-25 | 7.15 | 7.28 | 7.05 | 7.18 | 7.03 | qfq | 21,077,811 | 150,709,854 | 1.13% |
| 2024-11-22 | 7.26 | 7.38 | 7.09 | 7.10 | 6.95 | qfq | 26,872,411 | 194,554,662 | -1.93% |
| 2024-11-21 | 7.31 | 7.37 | 7.17 | 7.24 | 7.09 | qfq | 18,221,231 | 132,118,055 | -1.76% |
| 2024-11-20 | 7.19 | 7.44 | 7.12 | 7.37 | 7.21 | qfq | 26,866,141 | 195,236,915 | 2.36% |
| 2024-11-19 | 7.20 | 7.24 | 6.99 | 7.20 | 7.05 | qfq | 27,512,600 | 195,985,600 | -0.14% |
| 2024-11-18 | 7.48 | 7.58 | 7.16 | 7.21 | 7.06 | qfq | 34,936,128 | 256,055,985 | -3.61% |
| 2024-11-15 | 7.36 | 7.69 | 7.32 | 7.48 | 7.32 | qfq | 39,618,673 | 297,783,457 | -0.13% |
| 2024-11-14 | 7.50 | 7.67 | 7.40 | 7.49 | 7.33 | qfq | 34,730,474 | 260,995,360 | -0.66% |
| 2024-11-13 | 7.55 | 7.65 | 7.39 | 7.54 | 7.38 | qfq | 28,894,568 | 216,579,550 | -0.92% |
| 2024-11-12 | 7.74 | 7.84 | 7.52 | 7.61 | 7.45 | qfq | 43,577,925 | 335,243,775 | -1.81% |
| 2024-11-11 | 7.80 | 8.08 | 7.62 | 7.75 | 7.59 | qfq | 53,373,965 | 413,660,120 | -2.52% |
| 2024-11-08 | 8.18 | 8.21 | 7.81 | 7.95 | 7.78 | qfq | 75,154,575 | 597,667,308 | -2.57% |
| 2024-11-07 | 7.80 | 8.49 | 7.65 | 8.16 | 7.99 | qfq | 107,527,895 | 870,179,073 | 3.42% |
| 2024-11-06 | 7.38 | 7.95 | 7.25 | 7.89 | 7.72 | qfq | 106,308,713 | 814,516,611 | 7.06% |
| 2024-11-05 | 7.24 | 7.42 | 7.18 | 7.37 | 7.21 | qfq | 45,921,709 | 335,551,755 | 1.80% |
| 2024-11-04 | 7.22 | 7.30 | 7.16 | 7.24 | 7.09 | qfq | 31,754,146 | 228,854,257 | -0.41% |
| 2024-11-01 | 7.44 | 7.45 | 7.02 | 7.27 | 7.12 | qfq | 64,118,792 | 464,334,656 | -1.89% |
| 2024-10-31 | 7.22 | 7.44 | 7.21 | 7.41 | 7.25 | qfq | 57,369,796 | 422,827,980 | 1.79% |
| 2024-10-30 | 7.20 | 7.46 | 7.08 | 7.28 | 7.13 | qfq | 45,595,200 | 332,009,361 | 0.83% |
| 2024-10-29 | 7.53 | 7.59 | 7.20 | 7.22 | 7.07 | qfq | 67,006,012 | 490,757,788 | -4.12% |
| 2024-10-28 | 7.28 | 7.54 | 7.24 | 7.53 | 7.37 | qfq | 63,588,574 | 472,216,109 | 3.58% |
| 2024-10-25 | 7.20 | 7.32 | 7.18 | 7.27 | 7.12 | qfq | 35,658,012 | 258,708,064 | 0.55% |
| 2024-10-24 | 7.43 | 7.43 | 7.19 | 7.23 | 7.08 | qfq | 53,411,673 | 388,190,066 | -3.34% |
| 2024-10-23 | 7.57 | 7.75 | 7.46 | 7.48 | 7.32 | qfq | 59,559,524 | 451,687,696 | -1.58% |
| 2024-10-22 | 7.49 | 7.72 | 7.41 | 7.60 | 7.44 | qfq | 81,283,763 | 613,513,236 | -2.31% |
| 2024-10-21 | 8.08 | 8.08 | 7.60 | 7.78 | 7.61 | qfq | 110,429,969 | 863,074,953 | -5.93% |
| 2024-10-18 | 8.20 | 8.54 | 7.80 | 8.27 | 8.09 | qfq | 133,656,792 | 1,095,750,295 | -3.27% |
| 2024-10-17 | 8.50 | 8.95 | 8.30 | 8.55 | 8.37 | qfq | 189,642,618 | 1,640,878,314 | 4.91% |
| 2024-10-16 | 7.35 | 8.15 | 7.32 | 8.15 | 7.98 | qfq | 106,789,128 | 844,392,348 | 9.99% |
| 2024-10-15 | 7.28 | 7.98 | 7.11 | 7.41 | 7.25 | qfq | 146,906,492 | 1,105,093,283 | 2.07% |
| 2024-10-14 | 6.86 | 7.26 | 6.73 | 7.26 | 7.11 | qfq | 114,902,731 | 816,886,753 | 10.00% |
| 2024-10-11 | 7.00 | 7.01 | 6.50 | 6.60 | 6.46 | qfq | 72,891,672 | 490,707,531 | -5.04% |
| 2024-10-10 | 6.32 | 6.95 | 6.14 | 6.95 | 6.80 | qfq | 87,534,053 | 588,759,078 | 9.97% |
| 2024-10-09 | 6.80 | 6.80 | 6.32 | 6.32 | 6.19 | qfq | 57,577,806 | 374,191,147 | -9.97% |
| 2024-10-08 | 7.41 | 7.41 | 6.65 | 7.02 | 6.87 | qfq | 94,438,857 | 664,741,706 | 4.00% |
| 2024-09-30 | 6.40 | 6.83 | 6.26 | 6.75 | 6.61 | qfq | 95,229,048 | 624,042,727 | 8.35% |
| 2024-09-27 | 6.15 | 6.32 | 6.05 | 6.23 | 6.10 | qfq | 70,513,775 | 434,618,637 | 3.49% |
| 2024-09-26 | 5.82 | 6.03 | 5.73 | 6.02 | 5.89 | qfq | 57,083,074 | 336,925,306 | 3.97% |
| 2024-09-25 | 5.63 | 5.99 | 5.63 | 5.79 | 5.67 | qfq | 78,759,225 | 460,713,440 | 3.21% |
| 2024-09-24 | 5.46 | 5.62 | 5.43 | 5.61 | 5.49 | qfq | 49,376,928 | 273,186,049 | 3.31% |
| 2024-09-23 | 5.43 | 5.47 | 5.39 | 5.43 | 5.31 | qfq | 29,169,284 | 158,320,138 | -0.91% |
| 2024-09-20 | 5.55 | 5.57 | 5.45 | 5.48 | 5.36 | qfq | 47,616,351 | 261,642,830 | -3.01% |
| 2024-09-19 | 5.40 | 5.90 | 5.36 | 5.65 | 5.53 | qfq | 75,853,864 | 428,023,063 | 5.02% |
| 2024-09-18 | 5.43 | 5.47 | 5.29 | 5.38 | 5.27 | qfq | 31,302,860 | 168,074,303 | -1.10% |
| 2024-09-13 | 5.49 | 5.59 | 5.44 | 5.44 | 5.32 | qfq | 34,732,967 | 191,448,958 | -0.91% |
| 2024-09-12 | 5.54 | 5.62 | 5.48 | 5.49 | 5.37 | qfq | 31,942,984 | 177,272,699 | -1.08% |
| 2024-09-11 | 5.59 | 5.63 | 5.50 | 5.55 | 5.43 | qfq | 35,176,988 | 195,935,224 | -1.60% |
| 2024-09-10 | 5.79 | 5.79 | 5.55 | 5.64 | 5.52 | qfq | 58,341,046 | 329,374,239 | -3.42% |
| 2024-09-09 | 5.99 | 5.99 | 5.83 | 5.84 | 5.72 | qfq | 54,074,691 | 318,811,073 | -4.58% |
| 2024-09-06 | 5.95 | 6.28 | 5.83 | 6.12 | 5.99 | qfq | 94,145,994 | 569,217,464 | 1.49% |
| 2024-09-05 | 5.99 | 6.07 | 5.89 | 6.03 | 5.90 | qfq | 62,889,600 | 375,979,837 | 1.17% |
| 2024-09-04 | 5.96 | 6.29 | 5.92 | 5.96 | 5.83 | qfq | 83,521,058 | 507,283,367 | -2.45% |
| 2024-09-03 | 6.14 | 6.37 | 6.11 | 6.11 | 5.98 | qfq | 105,911,437 | 654,297,090 | -10.01% |
| 2024-09-02 | 7.36 | 7.47 | 6.79 | 6.79 | 6.65 | qfq | 105,036,376 | 731,745,782 | -9.95% |
| 2024-08-30 | 7.15 | 8.12 | 7.08 | 7.54 | 7.38 | qfq | 190,466,589 | 1,414,014,989 | -4.19% |
| 2024-08-29 | 7.87 | 7.87 | 7.20 | 7.87 | 7.70 | qfq | 205,987,416 | 1,570,284,194 | 10.07% |
| 2024-08-28 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | qfq | 19,440,369 | 138,998,638 | 10.00% |
| 2024-08-27 | 6.50 | 6.50 | 6.46 | 6.50 | 6.36 | qfq | 50,324,543 | 327,096,058 | 9.98% |
| 2024-08-26 | 5.91 | 5.91 | 5.91 | 5.91 | 5.78 | qfq | 11,534,100 | 68,166,531 | 10.06% |
| 2024-08-23 | 4.88 | 5.37 | 4.85 | 5.37 | 5.26 | qfq | 12,653,687 | 65,451,302 | 10.04% |
| 2024-08-22 | 4.94 | 5.00 | 4.86 | 4.88 | 4.78 | qfq | 4,090,184 | 20,107,439 | -1.41% |
| 2024-08-21 | 5.03 | 5.04 | 4.93 | 4.95 | 4.84 | qfq | 5,550,900 | 27,581,043 | -1.59% |
| 2024-08-20 | 5.08 | 5.12 | 5.00 | 5.03 | 4.92 | qfq | 6,307,467 | 31,855,636 | -0.98% |
| 2024-08-19 | 5.07 | 5.11 | 5.03 | 5.08 | 4.97 | qfq | 5,379,248 | 27,285,886 | 0.40% |
| 2024-08-16 | 5.13 | 5.19 | 5.06 | 5.06 | 4.95 | qfq | 8,206,324 | 41,944,540 | -1.75% |
| 2024-08-15 | 5.00 | 5.22 | 5.00 | 5.15 | 5.04 | qfq | 12,343,704 | 63,262,414 | -0.19% |
| 2024-08-14 | 5.21 | 5.51 | 5.15 | 5.16 | 5.05 | qfq | 18,312,005 | 96,797,335 | -0.58% |
| 2024-08-13 | 5.11 | 5.19 | 5.07 | 5.19 | 5.08 | qfq | 4,388,450 | 22,563,607 | 1.17% |
| 2024-08-12 | 5.25 | 5.27 | 5.11 | 5.13 | 5.02 | qfq | 4,190,800 | 21,626,153 | -1.35% |
| 2024-08-09 | 5.20 | 5.27 | 5.18 | 5.20 | 5.09 | qfq | 4,673,413 | 24,421,974 | 0.39% |
| 2024-08-08 | 5.12 | 5.22 | 5.12 | 5.18 | 5.07 | qfq | 5,792,000 | 30,012,024 | 0.58% |
| 2024-08-07 | 5.17 | 5.18 | 5.10 | 5.15 | 5.04 | qfq | 4,888,100 | 25,143,643 | -0.39% |
| 2024-08-06 | 5.13 | 5.19 | 5.11 | 5.17 | 5.06 | qfq | 5,815,900 | 29,983,089 | 1.77% |
| 2024-08-05 | 5.11 | 5.21 | 5.08 | 5.08 | 4.97 | qfq | 7,888,800 | 40,612,027 | -1.17% |
| 2024-08-02 | 5.14 | 5.21 | 5.11 | 5.14 | 5.03 | qfq | 6,566,200 | 33,886,448 | 0.00% |
| 2024-08-01 | 5.15 | 5.20 | 5.11 | 5.14 | 5.03 | qfq | 5,267,113 | 27,111,188 | -0.19% |
| 2024-07-31 | 5.00 | 5.18 | 5.00 | 5.15 | 5.04 | qfq | 8,300,130 | 42,541,027 | 3.00% |
| 2024-07-30 | 4.90 | 5.01 | 4.89 | 5.00 | 4.89 | qfq | 5,540,339 | 27,514,959 | 1.42% |
| 2024-07-29 | 4.91 | 4.95 | 4.85 | 4.93 | 4.83 | qfq | 4,865,313 | 23,911,256 | 0.20% |
| 2024-07-26 | 4.80 | 4.95 | 4.78 | 4.92 | 4.82 | qfq | 6,504,900 | 31,756,040 | 3.36% |
| 2024-07-25 | 4.70 | 4.78 | 4.66 | 4.76 | 4.66 | qfq | 3,913,550 | 18,566,280 | 1.28% |
| 2024-07-24 | 4.77 | 4.78 | 4.67 | 4.70 | 4.60 | qfq | 6,409,886 | 30,211,020 | -1.47% |
| 2024-07-23 | 4.85 | 4.88 | 4.77 | 4.77 | 4.67 | qfq | 5,697,800 | 27,522,013 | -1.65% |
| 2024-07-22 | 4.85 | 4.89 | 4.81 | 4.85 | 4.75 | qfq | 4,999,000 | 24,196,017 | -0.21% |
| 2024-07-19 | 4.88 | 4.90 | 4.79 | 4.86 | 4.76 | qfq | 5,471,725 | 26,506,359 | -1.42% |
| 2024-07-18 | 4.89 | 4.94 | 4.82 | 4.93 | 4.83 | qfq | 5,728,300 | 27,966,779 | 0.20% |
| 2024-07-17 | 4.90 | 4.95 | 4.87 | 4.92 | 4.82 | qfq | 4,366,919 | 21,448,972 | 0.61% |
| 2024-07-16 | 4.96 | 4.96 | 4.85 | 4.89 | 4.79 | qfq | 4,616,419 | 22,518,995 | -0.61% |
| 2024-07-15 | 4.97 | 4.97 | 4.89 | 4.92 | 4.82 | qfq | 5,141,400 | 25,312,084 | -1.20% |
| 2024-07-12 | 4.98 | 5.06 | 4.97 | 4.98 | 4.87 | qfq | 5,042,003 | 25,273,730 | 0.00% |
| 2024-07-11 | 4.83 | 5.00 | 4.83 | 4.98 | 4.87 | qfq | 8,356,000 | 41,171,311 | 4.18% |
| 2024-07-10 | 4.88 | 4.89 | 4.74 | 4.78 | 4.68 | qfq | 9,551,118 | 45,764,435 | -4.40% |
| 2024-07-09 | 5.01 | 5.05 | 4.85 | 5.00 | 4.78 | qfq | 7,965,942 | 39,359,934 | -0.20% |
| 2024-07-08 | 5.20 | 5.20 | 5.00 | 5.01 | 4.79 | qfq | 6,522,150 | 32,967,372 | -3.09% |
| 2024-07-05 | 5.14 | 5.20 | 5.10 | 5.17 | 4.94 | qfq | 3,898,692 | 20,126,164 | 0.39% |
| 2024-07-04 | 5.31 | 5.33 | 5.12 | 5.15 | 4.92 | qfq | 7,673,850 | 39,911,025 | -3.01% |
| 2024-07-03 | 5.30 | 5.36 | 5.26 | 5.31 | 5.08 | qfq | 5,234,400 | 27,895,945 | 0.00% |
| 2024-07-02 | 5.25 | 5.33 | 5.22 | 5.31 | 5.08 | qfq | 5,993,800 | 31,708,017 | 0.95% |
| 2024-07-01 | 5.21 | 5.29 | 5.19 | 5.26 | 5.03 | qfq | 6,611,102 | 34,693,363 | 1.15% |
| 2024-06-28 | 5.19 | 5.32 | 5.17 | 5.20 | 4.97 | qfq | 7,095,737 | 37,249,549 | 0.39% |
| 2024-06-27 | 5.31 | 5.33 | 5.18 | 5.18 | 4.95 | qfq | 5,150,642 | 26,997,664 | -2.81% |
| 2024-06-26 | 5.16 | 5.35 | 5.12 | 5.33 | 5.10 | qfq | 6,625,902 | 34,766,234 | 2.90% |
| 2024-06-25 | 5.16 | 5.26 | 5.15 | 5.18 | 4.95 | qfq | 7,235,560 | 37,622,573 | 0.19% |
| 2024-06-24 | 5.36 | 5.40 | 5.15 | 5.17 | 4.94 | qfq | 11,393,500 | 59,491,376 | -4.08% |
| 2024-06-21 | 5.20 | 5.43 | 5.18 | 5.39 | 5.15 | qfq | 9,723,270 | 52,012,149 | 3.65% |
| 2024-06-20 | 5.30 | 5.30 | 5.19 | 5.20 | 4.97 | qfq | 5,547,400 | 28,972,936 | -1.89% |
| 2024-06-19 | 5.32 | 5.36 | 5.28 | 5.30 | 5.07 | qfq | 4,187,502 | 22,284,165 | -0.38% |
| 2024-06-18 | 5.21 | 5.33 | 5.21 | 5.32 | 5.09 | qfq | 5,115,482 | 27,084,314 | 1.53% |
| 2024-06-17 | 5.28 | 5.30 | 5.22 | 5.24 | 5.01 | qfq | 5,541,776 | 29,088,474 | -1.50% |
| 2024-06-14 | 5.28 | 5.36 | 5.22 | 5.32 | 5.09 | qfq | 6,840,772 | 36,152,331 | 0.57% |
| 2024-06-13 | 5.41 | 5.45 | 5.27 | 5.29 | 5.06 | qfq | 7,609,402 | 40,419,024 | -2.22% |
| 2024-06-12 | 5.36 | 5.44 | 5.32 | 5.41 | 5.17 | qfq | 5,566,848 | 30,094,937 | 0.74% |
| 2024-06-11 | 5.54 | 5.55 | 5.34 | 5.37 | 5.14 | qfq | 8,350,150 | 44,933,954 | -2.36% |
| 2024-06-07 | 5.39 | 5.53 | 5.38 | 5.50 | 5.26 | qfq | 8,418,428 | 45,961,717 | 3.00% |
| 2024-06-06 | 5.57 | 5.61 | 5.30 | 5.34 | 5.11 | qfq | 12,294,041 | 66,365,205 | -4.13% |
| 2024-06-05 | 5.64 | 5.67 | 5.55 | 5.57 | 5.33 | qfq | 5,825,502 | 32,682,197 | -1.24% |
| 2024-06-04 | 5.57 | 5.65 | 5.50 | 5.64 | 5.39 | qfq | 7,120,276 | 39,808,480 | 0.71% |
| 2024-06-03 | 5.73 | 5.74 | 5.55 | 5.60 | 5.36 | qfq | 11,689,362 | 65,629,253 | -2.27% |
| 2024-05-31 | 5.73 | 5.78 | 5.67 | 5.73 | 5.48 | qfq | 6,885,805 | 39,472,786 | 0.00% |
| 2024-05-30 | 5.81 | 5.83 | 5.69 | 5.73 | 5.48 | qfq | 7,904,100 | 45,392,347 | -1.38% |
| 2024-05-29 | 5.83 | 5.90 | 5.78 | 5.81 | 5.56 | qfq | 6,625,916 | 38,665,200 | -0.17% |
| 2024-05-28 | 5.94 | 5.94 | 5.80 | 5.82 | 5.57 | qfq | 7,272,955 | 42,579,750 | -2.02% |
| 2024-05-27 | 5.98 | 6.04 | 5.83 | 5.94 | 5.68 | qfq | 8,352,400 | 49,189,034 | -0.34% |
| 2024-05-24 | 6.07 | 6.08 | 5.94 | 5.96 | 5.70 | qfq | 9,761,199 | 58,581,596 | -1.49% |
| 2024-05-23 | 6.23 | 6.25 | 6.03 | 6.05 | 5.79 | qfq | 10,523,902 | 64,222,105 | -3.51% |
| 2024-05-22 | 6.14 | 6.34 | 6.14 | 6.27 | 6.00 | qfq | 14,199,960 | 89,177,825 | 1.62% |
| 2024-05-21 | 6.23 | 6.33 | 6.15 | 6.17 | 5.90 | qfq | 9,105,700 | 56,700,285 | -1.12% |
| 2024-05-20 | 6.20 | 6.29 | 6.19 | 6.24 | 5.97 | qfq | 12,845,200 | 80,073,671 | 0.65% |
| 2024-05-17 | 6.10 | 6.21 | 6.01 | 6.20 | 5.93 | qfq | 11,967,245 | 72,949,311 | 1.64% |
| 2024-05-16 | 5.97 | 6.16 | 5.96 | 6.10 | 5.83 | qfq | 14,495,738 | 88,183,923 | 2.35% |
| 2024-05-15 | 5.95 | 6.07 | 5.93 | 5.96 | 5.70 | qfq | 9,019,450 | 54,167,023 | -0.17% |
| 2024-05-14 | 5.92 | 6.00 | 5.91 | 5.97 | 5.71 | qfq | 8,747,505 | 52,235,324 | 0.34% |
| 2024-05-13 | 5.97 | 5.98 | 5.85 | 5.95 | 5.69 | qfq | 9,359,859 | 55,501,129 | -0.67% |
| 2024-05-10 | 6.03 | 6.03 | 5.93 | 5.99 | 5.73 | qfq | 7,357,040 | 43,999,915 | -0.66% |
| 2024-05-09 | 5.88 | 6.04 | 5.88 | 6.03 | 5.77 | qfq | 8,620,392 | 51,726,344 | 2.03% |
| 2024-05-08 | 6.03 | 6.04 | 5.90 | 5.91 | 5.65 | qfq | 11,687,100 | 69,548,681 | -2.48% |
| 2024-05-07 | 6.07 | 6.12 | 6.03 | 6.06 | 5.79 | qfq | 10,247,845 | 62,097,604 | -0.49% |
| 2024-05-06 | 5.97 | 6.09 | 5.97 | 6.09 | 5.82 | qfq | 16,579,895 | 100,391,930 | 2.70% |
| 2024-04-30 | 6.06 | 6.07 | 5.91 | 5.93 | 5.67 | qfq | 14,059,450 | 83,794,225 | -2.15% |
| 2024-04-29 | 5.90 | 6.07 | 5.85 | 6.06 | 5.79 | qfq | 21,803,739 | 130,993,506 | 2.19% |
| 2024-04-26 | 5.80 | 5.95 | 5.74 | 5.93 | 5.67 | qfq | 20,874,241 | 121,941,905 | 1.72% |
| 2024-04-25 | 5.85 | 5.91 | 5.77 | 5.83 | 5.58 | qfq | 22,469,139 | 131,027,303 | -2.83% |
| 2024-04-24 | 6.22 | 6.25 | 5.92 | 6.00 | 5.74 | qfq | 32,829,330 | 198,808,981 | 2.74% |
| 2024-04-23 | 6.03 | 6.09 | 5.78 | 5.84 | 5.58 | qfq | 32,384,997 | 190,452,434 | -5.96% |
| 2024-04-22 | 6.60 | 6.60 | 6.21 | 6.21 | 5.94 | qfq | 16,783,800 | 105,194,634 | -10.00% |
| 2024-04-19 | 6.79 | 6.95 | 6.77 | 6.90 | 6.60 | qfq | 11,744,347 | 80,789,331 | 0.44% |
| 2024-04-18 | 6.85 | 6.95 | 6.81 | 6.87 | 6.57 | qfq | 13,526,967 | 93,067,372 | 0.73% |
| 2024-04-17 | 6.59 | 6.82 | 6.54 | 6.82 | 6.52 | qfq | 11,560,549 | 77,991,932 | 3.49% |
| 2024-04-16 | 6.78 | 6.94 | 6.59 | 6.59 | 6.30 | qfq | 14,016,187 | 93,900,360 | -3.51% |
| 2024-04-15 | 6.72 | 6.93 | 6.58 | 6.83 | 6.53 | qfq | 14,350,066 | 97,390,140 | 0.89% |
| 2024-04-12 | 6.82 | 6.88 | 6.73 | 6.77 | 6.47 | qfq | 9,171,555 | 62,285,827 | -1.46% |
| 2024-04-11 | 6.73 | 6.93 | 6.64 | 6.87 | 6.57 | qfq | 13,967,402 | 95,898,627 | 2.08% |
| 2024-04-10 | 6.80 | 6.87 | 6.66 | 6.73 | 6.44 | qfq | 9,758,402 | 66,022,808 | -2.32% |
| 2024-04-09 | 6.84 | 6.93 | 6.75 | 6.89 | 6.59 | qfq | 11,093,900 | 76,058,928 | 1.77% |
| 2024-04-08 | 6.76 | 6.85 | 6.69 | 6.77 | 6.47 | qfq | 15,916,597 | 108,101,539 | 0.45% |
| 2024-04-03 | 6.75 | 6.82 | 6.71 | 6.74 | 6.45 | qfq | 13,783,381 | 93,289,819 | 1.05% |
| 2024-04-02 | 6.64 | 6.68 | 6.59 | 6.67 | 6.38 | qfq | 6,746,777 | 44,835,568 | 0.45% |
| 2024-04-01 | 6.45 | 6.65 | 6.44 | 6.64 | 6.35 | qfq | 9,421,642 | 62,023,899 | 3.11% |
| 2024-03-29 | 6.42 | 6.47 | 6.38 | 6.44 | 6.16 | qfq | 5,118,000 | 32,877,429 | 0.31% |
| 2024-03-28 | 6.41 | 6.51 | 6.38 | 6.42 | 6.14 | qfq | 8,429,700 | 54,231,082 | 0.16% |
| 2024-03-27 | 6.55 | 6.67 | 6.40 | 6.41 | 6.13 | qfq | 9,550,400 | 62,460,997 | -2.14% |
| 2024-03-26 | 6.57 | 6.59 | 6.46 | 6.55 | 6.26 | qfq | 6,041,000 | 39,414,493 | -0.15% |
| 2024-03-25 | 6.51 | 6.67 | 6.50 | 6.56 | 6.27 | qfq | 8,364,147 | 55,164,394 | 0.00% |
| 2024-03-22 | 6.60 | 6.66 | 6.47 | 6.56 | 6.27 | qfq | 8,475,700 | 55,602,155 | -1.06% |
| 2024-03-21 | 6.65 | 6.70 | 6.60 | 6.63 | 6.34 | qfq | 5,388,800 | 35,774,888 | -0.15% |
| 2024-03-20 | 6.61 | 6.65 | 6.55 | 6.64 | 6.35 | qfq | 6,663,459 | 44,016,470 | 0.30% |
| 2024-03-19 | 6.69 | 6.77 | 6.61 | 6.62 | 6.33 | qfq | 11,990,500 | 79,906,469 | -1.93% |
| 2024-03-18 | 6.63 | 6.79 | 6.63 | 6.75 | 6.45 | qfq | 11,453,277 | 76,840,831 | 2.27% |
| 2024-03-15 | 6.57 | 6.60 | 6.50 | 6.60 | 6.31 | qfq | 7,267,007 | 47,688,338 | 0.46% |
| 2024-03-14 | 6.53 | 6.61 | 6.50 | 6.57 | 6.28 | qfq | 7,968,856 | 52,318,745 | 0.61% |
| 2024-03-13 | 6.56 | 6.57 | 6.47 | 6.53 | 6.24 | qfq | 6,756,000 | 44,049,235 | -0.61% |
| 2024-03-12 | 6.56 | 6.58 | 6.48 | 6.57 | 6.28 | qfq | 6,499,400 | 42,469,660 | 0.00% |
| 2024-03-11 | 6.51 | 6.58 | 6.51 | 6.57 | 6.28 | qfq | 5,922,410 | 38,758,718 | 0.77% |
| 2024-03-08 | 6.48 | 6.55 | 6.45 | 6.52 | 6.23 | qfq | 5,414,200 | 35,233,553 | 0.46% |
| 2024-03-07 | 6.48 | 6.62 | 6.46 | 6.49 | 6.21 | qfq | 8,109,000 | 52,913,736 | 0.15% |
| 2024-03-06 | 6.53 | 6.57 | 6.45 | 6.48 | 6.20 | qfq | 7,143,400 | 46,459,913 | -0.77% |
| 2024-03-05 | 6.59 | 6.61 | 6.50 | 6.53 | 6.24 | qfq | 6,416,910 | 41,977,323 | -1.21% |
| 2024-03-04 | 6.68 | 6.69 | 6.51 | 6.61 | 6.32 | qfq | 8,718,914 | 57,381,944 | -1.05% |
| 2024-03-01 | 6.61 | 6.69 | 6.55 | 6.68 | 6.39 | qfq | 9,836,759 | 65,288,620 | 0.91% |
| 2024-02-29 | 6.33 | 6.62 | 6.31 | 6.62 | 6.33 | qfq | 13,419,431 | 87,333,833 | 4.25% |
| 2024-02-28 | 6.58 | 6.69 | 6.35 | 6.35 | 6.07 | qfq | 12,539,500 | 82,061,231 | -3.35% |
| 2024-02-27 | 6.53 | 6.59 | 6.49 | 6.57 | 6.28 | qfq | 9,645,520 | 63,116,798 | 1.55% |
| 2024-02-26 | 6.46 | 6.57 | 6.38 | 6.47 | 6.19 | qfq | 11,101,606 | 71,883,629 | 0.15% |
| 2024-02-23 | 6.45 | 6.49 | 6.33 | 6.46 | 6.18 | qfq | 8,114,056 | 52,042,846 | 0.16% |
| 2024-02-22 | 6.45 | 6.53 | 6.38 | 6.45 | 6.17 | qfq | 8,383,700 | 53,870,382 | -0.15% |
| 2024-02-21 | 6.38 | 6.62 | 6.32 | 6.46 | 6.18 | qfq | 11,140,500 | 72,515,217 | 0.94% |
| 2024-02-20 | 6.38 | 6.42 | 6.26 | 6.40 | 6.12 | qfq | 7,289,268 | 46,408,820 | 0.31% |
| 2024-02-19 | 6.43 | 6.62 | 6.31 | 6.38 | 6.10 | qfq | 17,073,018 | 110,324,871 | 1.75% |
| 2024-02-08 | 5.98 | 6.30 | 5.98 | 6.27 | 6.00 | qfq | 14,405,821 | 89,343,312 | 5.03% |
| 2024-02-07 | 5.74 | 6.08 | 5.67 | 5.97 | 5.71 | qfq | 16,646,856 | 99,160,794 | 3.47% |
| 2024-02-06 | 5.54 | 5.93 | 5.27 | 5.77 | 5.52 | qfq | 18,532,583 | 102,942,226 | 3.96% |
| 2024-02-05 | 5.98 | 5.98 | 5.42 | 5.55 | 5.31 | qfq | 18,500,243 | 104,108,510 | -7.50% |
| 2024-02-02 | 6.22 | 6.36 | 5.79 | 6.00 | 5.74 | qfq | 11,287,300 | 68,494,681 | -3.38% |
| 2024-02-01 | 6.30 | 6.37 | 6.07 | 6.21 | 5.94 | qfq | 12,457,688 | 77,575,073 | -1.43% |
| 2024-01-31 | 6.51 | 6.52 | 6.23 | 6.30 | 6.02 | qfq | 12,692,760 | 80,673,012 | -2.63% |
| 2024-01-30 | 6.51 | 6.65 | 6.47 | 6.47 | 6.19 | qfq | 12,691,093 | 83,222,132 | -1.37% |
| 2024-01-29 | 6.56 | 6.76 | 6.55 | 6.56 | 6.27 | qfq | 20,958,577 | 139,403,253 | -0.91% |
| 2024-01-26 | 6.58 | 6.78 | 6.51 | 6.62 | 6.33 | qfq | 24,996,969 | 165,852,152 | 0.91% |
| 2024-01-25 | 6.28 | 6.56 | 6.20 | 6.56 | 6.27 | qfq | 28,831,558 | 185,583,536 | 10.07% |
| 2024-01-24 | 5.81 | 5.97 | 5.70 | 5.96 | 5.70 | qfq | 7,934,333 | 46,323,687 | 2.41% |
| 2024-01-23 | 5.75 | 5.83 | 5.63 | 5.82 | 5.57 | qfq | 6,421,777 | 36,821,882 | 1.04% |
| 2024-01-22 | 6.08 | 6.08 | 5.70 | 5.76 | 5.51 | qfq | 9,014,715 | 53,151,473 | -5.26% |
| 2024-01-19 | 6.11 | 6.13 | 6.03 | 6.08 | 5.81 | qfq | 5,899,565 | 35,873,238 | -0.49% |
| 2024-01-18 | 6.32 | 6.36 | 5.99 | 6.11 | 5.84 | qfq | 13,320,987 | 81,415,597 | -4.08% |
| 2024-01-17 | 6.50 | 6.52 | 6.37 | 6.37 | 6.09 | qfq | 3,776,300 | 24,364,822 | -1.85% |
| 2024-01-16 | 6.49 | 6.56 | 6.40 | 6.49 | 6.21 | qfq | 7,265,256 | 47,126,338 | 0.31% |
| 2024-01-15 | 6.41 | 6.50 | 6.37 | 6.47 | 6.19 | qfq | 4,567,600 | 29,478,424 | 0.47% |
| 2024-01-12 | 6.37 | 6.51 | 6.36 | 6.44 | 6.16 | qfq | 4,533,000 | 29,255,681 | 0.94% |
| 2024-01-11 | 6.37 | 6.43 | 6.32 | 6.38 | 6.10 | qfq | 4,049,100 | 25,805,161 | 0.31% |
| 2024-01-10 | 6.43 | 6.44 | 6.35 | 6.36 | 6.08 | qfq | 3,816,115 | 24,357,069 | -0.47% |
| 2024-01-09 | 6.36 | 6.44 | 6.27 | 6.39 | 6.11 | qfq | 7,128,916 | 45,364,782 | 0.63% |
| 2024-01-08 | 6.52 | 6.52 | 6.35 | 6.35 | 6.07 | qfq | 6,143,293 | 39,360,132 | -2.16% |
| 2024-01-05 | 6.48 | 6.55 | 6.45 | 6.49 | 6.21 | qfq | 5,044,207 | 32,838,699 | -0.15% |
| 2024-01-04 | 6.58 | 6.58 | 6.43 | 6.50 | 6.22 | qfq | 5,357,299 | 34,813,609 | -0.91% |
| 2024-01-03 | 6.50 | 6.57 | 6.48 | 6.56 | 6.27 | qfq | 4,059,934 | 26,578,842 | 0.92% |
| 2024-01-02 | 6.48 | 6.55 | 6.46 | 6.50 | 6.22 | qfq | 4,583,034 | 29,874,776 | 0.31% |
| 2023-12-29 | 6.47 | 6.50 | 6.44 | 6.48 | 6.20 | qfq | 3,987,266 | 25,812,855 | 0.15% |
| 2023-12-28 | 6.37 | 6.48 | 6.34 | 6.47 | 6.19 | qfq | 4,066,176 | 26,185,545 | 1.41% |
| 2023-12-27 | 6.39 | 6.39 | 6.30 | 6.38 | 6.10 | qfq | 3,490,500 | 22,136,488 | 0.31% |
| 2023-12-26 | 6.42 | 6.42 | 6.32 | 6.36 | 6.08 | qfq | 4,008,346 | 25,509,287 | -0.78% |
| 2023-12-25 | 6.46 | 6.47 | 6.38 | 6.41 | 6.13 | qfq | 3,732,000 | 23,950,599 | -0.62% |
| 2023-12-22 | 6.44 | 6.50 | 6.37 | 6.45 | 6.17 | qfq | 4,592,545 | 29,580,305 | 0.00% |
| 2023-12-21 | 6.41 | 6.46 | 6.33 | 6.45 | 6.17 | qfq | 4,359,722 | 27,913,369 | 1.10% |
| 2023-12-20 | 6.44 | 6.44 | 6.37 | 6.38 | 6.10 | qfq | 3,929,100 | 25,194,241 | -0.62% |
| 2023-12-19 | 6.54 | 6.54 | 6.38 | 6.42 | 6.14 | qfq | 4,498,750 | 28,967,806 | -0.77% |
| 2023-12-18 | 6.59 | 6.60 | 6.46 | 6.47 | 6.19 | qfq | 5,048,150 | 32,860,255 | -1.82% |
| 2023-12-15 | 6.61 | 6.66 | 6.56 | 6.59 | 6.30 | qfq | 4,920,885 | 32,504,135 | -0.15% |
| 2023-12-14 | 6.58 | 6.66 | 6.58 | 6.60 | 6.31 | qfq | 4,706,789 | 31,179,364 | 0.61% |
| 2023-12-13 | 6.56 | 6.62 | 6.53 | 6.56 | 6.27 | qfq | 4,862,900 | 31,991,682 | -0.30% |
| 2023-12-12 | 6.47 | 6.59 | 6.44 | 6.58 | 6.29 | qfq | 5,047,698 | 32,960,069 | 1.54% |
| 2023-12-11 | 6.43 | 6.48 | 6.33 | 6.48 | 6.20 | qfq | 6,198,831 | 39,671,684 | 0.93% |
| 2023-12-08 | 6.53 | 6.57 | 6.42 | 6.42 | 6.14 | qfq | 5,098,329 | 33,119,347 | -1.83% |
| 2023-12-07 | 6.53 | 6.57 | 6.48 | 6.54 | 6.25 | qfq | 3,862,000 | 25,201,347 | 0.15% |
| 2023-12-06 | 6.52 | 6.59 | 6.50 | 6.53 | 6.24 | qfq | 3,982,082 | 26,077,908 | 0.15% |
| 2023-12-05 | 6.62 | 6.62 | 6.52 | 6.52 | 6.23 | qfq | 3,369,800 | 22,113,460 | -1.36% |
| 2023-12-04 | 6.61 | 6.63 | 6.57 | 6.61 | 6.32 | qfq | 4,826,561 | 31,853,248 | 0.15% |
| 2023-12-01 | 6.56 | 6.62 | 6.54 | 6.60 | 6.31 | qfq | 4,864,784 | 32,040,649 | 0.61% |
| 2023-11-30 | 6.57 | 6.60 | 6.52 | 6.56 | 6.27 | qfq | 4,087,000 | 26,810,303 | -0.30% |
| 2023-11-29 | 6.67 | 6.69 | 6.58 | 6.58 | 6.29 | qfq | 6,408,000 | 42,384,934 | -1.35% |
| 2023-11-28 | 6.67 | 6.68 | 6.60 | 6.67 | 6.38 | qfq | 4,767,400 | 31,716,378 | -0.15% |
| 2023-11-27 | 6.73 | 6.73 | 6.60 | 6.68 | 6.39 | qfq | 6,616,688 | 43,974,264 | -0.60% |
| 2023-11-24 | 6.75 | 6.79 | 6.68 | 6.72 | 6.43 | qfq | 4,521,496 | 30,385,065 | -0.44% |
| 2023-11-23 | 6.67 | 6.76 | 6.64 | 6.75 | 6.45 | qfq | 5,621,902 | 37,753,295 | 1.20% |
| 2023-11-22 | 6.72 | 6.76 | 6.67 | 6.67 | 6.38 | qfq | 4,165,600 | 27,982,860 | -0.89% |
| 2023-11-21 | 6.71 | 6.80 | 6.71 | 6.73 | 6.44 | qfq | 7,998,045 | 54,115,538 | 0.15% |
| 2023-11-20 | 6.72 | 6.76 | 6.67 | 6.72 | 6.43 | qfq | 5,033,494 | 33,735,094 | -0.15% |
| 2023-11-17 | 6.68 | 6.73 | 6.64 | 6.73 | 6.44 | qfq | 4,523,273 | 30,253,347 | 0.75% |
| 2023-11-16 | 6.73 | 6.73 | 6.67 | 6.68 | 6.39 | qfq | 4,703,700 | 31,520,510 | -0.74% |
| 2023-11-15 | 6.76 | 6.80 | 6.71 | 6.73 | 6.44 | qfq | 6,554,879 | 44,248,962 | 0.15% |
| 2023-11-14 | 6.71 | 6.75 | 6.67 | 6.72 | 6.43 | qfq | 4,062,300 | 27,228,236 | 0.00% |
| 2023-11-13 | 6.67 | 6.72 | 6.62 | 6.72 | 6.43 | qfq | 5,676,400 | 37,870,548 | 0.90% |
| 2023-11-10 | 6.64 | 6.67 | 6.57 | 6.66 | 6.37 | qfq | 4,734,000 | 31,316,419 | -0.15% |
| 2023-11-09 | 6.64 | 6.73 | 6.64 | 6.67 | 6.38 | qfq | 4,559,600 | 30,464,727 | 0.00% |
| 2023-11-08 | 6.69 | 6.73 | 6.64 | 6.67 | 6.38 | qfq | 6,265,579 | 41,812,689 | -0.74% |
| 2023-11-07 | 6.68 | 6.74 | 6.64 | 6.72 | 6.43 | qfq | 6,503,873 | 43,529,535 | 0.45% |
| 2023-11-06 | 6.60 | 6.72 | 6.59 | 6.69 | 6.40 | qfq | 8,104,743 | 54,039,029 | 1.52% |
| 2023-11-03 | 6.53 | 6.62 | 6.52 | 6.59 | 6.30 | qfq | 6,586,910 | 43,381,815 | 0.92% |
| 2023-11-02 | 6.66 | 6.69 | 6.52 | 6.53 | 6.24 | qfq | 11,947,285 | 78,421,418 | -2.10% |
| 2023-11-01 | 6.95 | 6.95 | 6.64 | 6.67 | 6.38 | qfq | 20,416,434 | 138,559,154 | -1.04% |
| 2023-10-31 | 6.72 | 6.77 | 6.69 | 6.74 | 6.45 | qfq | 4,343,300 | 29,225,913 | 0.00% |
| 2023-10-30 | 6.68 | 6.85 | 6.66 | 6.74 | 6.45 | qfq | 9,037,085 | 61,122,826 | 0.90% |
| 2023-10-27 | 6.62 | 6.73 | 6.53 | 6.68 | 6.39 | qfq | 7,890,600 | 52,311,050 | 0.60% |
| 2023-10-26 | 6.71 | 6.75 | 6.54 | 6.64 | 6.35 | qfq | 11,472,934 | 76,033,018 | -1.04% |
| 2023-10-25 | 6.67 | 6.80 | 6.64 | 6.71 | 6.42 | qfq | 17,774,647 | 119,485,956 | 4.03% |
| 2023-10-24 | 6.39 | 6.49 | 6.35 | 6.45 | 6.17 | qfq | 5,543,200 | 35,630,982 | 1.10% |
| 2023-10-23 | 6.51 | 6.54 | 6.35 | 6.38 | 6.10 | qfq | 7,602,400 | 48,904,045 | -1.69% |
| 2023-10-20 | 6.52 | 6.57 | 6.48 | 6.49 | 6.21 | qfq | 6,931,302 | 45,206,670 | -0.46% |
| 2023-10-19 | 6.64 | 6.65 | 6.52 | 6.52 | 6.23 | qfq | 7,720,102 | 50,786,290 | -1.95% |
| 2023-10-18 | 6.75 | 6.77 | 6.64 | 6.65 | 6.36 | qfq | 9,503,900 | 63,553,586 | -1.48% |
| 2023-10-17 | 6.86 | 6.90 | 6.68 | 6.75 | 6.45 | qfq | 12,006,689 | 81,242,896 | -1.60% |
| 2023-10-16 | 6.84 | 6.93 | 6.83 | 6.86 | 6.56 | qfq | 6,885,000 | 47,244,120 | 0.29% |
| 2023-10-13 | 6.88 | 6.92 | 6.83 | 6.84 | 6.54 | qfq | 8,553,000 | 58,732,437 | -1.01% |
| 2023-10-12 | 6.82 | 6.97 | 6.82 | 6.91 | 6.61 | qfq | 12,239,520 | 84,656,365 | 1.32% |
| 2023-10-11 | 6.88 | 6.93 | 6.79 | 6.82 | 6.52 | qfq | 12,492,373 | 85,436,774 | -0.73% |
| 2023-10-10 | 7.44 | 7.44 | 6.78 | 6.87 | 6.57 | qfq | 30,954,771 | 214,754,970 | -6.91% |
| 2023-10-09 | 7.48 | 7.49 | 7.32 | 7.38 | 7.06 | qfq | 11,527,216 | 85,029,129 | -1.99% |
| 2023-09-28 | 7.40 | 7.54 | 7.35 | 7.53 | 7.20 | qfq | 13,071,400 | 97,689,004 | 1.76% |
| 2023-09-27 | 7.32 | 7.48 | 7.27 | 7.40 | 7.08 | qfq | 10,826,535 | 79,969,247 | 1.65% |
| 2023-09-26 | 7.22 | 7.38 | 7.17 | 7.28 | 6.96 | qfq | 8,527,600 | 62,164,293 | 0.69% |
| 2023-09-25 | 7.31 | 7.39 | 7.21 | 7.23 | 6.91 | qfq | 6,566,925 | 47,776,585 | -1.50% |
| 2023-09-22 | 7.26 | 7.34 | 7.18 | 7.34 | 7.02 | qfq | 6,695,972 | 48,663,940 | 1.24% |
| 2023-09-21 | 7.33 | 7.40 | 7.22 | 7.25 | 6.93 | qfq | 8,146,100 | 59,331,519 | -1.49% |
| 2023-09-20 | 7.42 | 7.44 | 7.33 | 7.36 | 7.04 | qfq | 8,653,100 | 63,848,967 | -0.94% |
| 2023-09-19 | 7.29 | 7.45 | 7.25 | 7.43 | 7.11 | qfq | 13,155,954 | 97,414,763 | 1.78% |
| 2023-09-18 | 7.30 | 7.32 | 7.22 | 7.30 | 6.98 | qfq | 6,890,760 | 50,087,879 | 0.00% |
| 2023-09-15 | 7.30 | 7.38 | 7.24 | 7.30 | 6.98 | qfq | 6,963,147 | 50,947,629 | 0.27% |
| 2023-09-14 | 7.32 | 7.35 | 7.23 | 7.28 | 6.96 | qfq | 6,576,600 | 47,817,720 | -0.68% |
| 2023-09-13 | 7.34 | 7.50 | 7.28 | 7.33 | 7.01 | qfq | 13,085,858 | 96,843,472 | -0.14% |
| 2023-09-12 | 7.35 | 7.39 | 7.30 | 7.34 | 7.02 | qfq | 7,003,954 | 51,367,712 | 0.00% |
| 2023-09-11 | 7.35 | 7.38 | 7.26 | 7.34 | 7.02 | qfq | 7,611,654 | 55,757,054 | 0.41% |
| 2023-09-08 | 7.32 | 7.36 | 7.28 | 7.31 | 6.99 | qfq | 4,451,447 | 32,571,886 | -0.27% |
| 2023-09-07 | 7.36 | 7.46 | 7.32 | 7.33 | 7.01 | qfq | 9,209,613 | 67,917,767 | -0.95% |
| 2023-09-06 | 7.43 | 7.49 | 7.35 | 7.40 | 7.08 | qfq | 8,982,933 | 66,408,445 | -0.94% |
| 2023-09-05 | 7.57 | 7.62 | 7.45 | 7.47 | 7.14 | qfq | 8,773,996 | 65,749,123 | -1.45% |
| 2023-09-04 | 7.49 | 7.60 | 7.47 | 7.58 | 7.25 | qfq | 14,882,478 | 112,407,648 | 1.47% |
| 2023-09-01 | 7.30 | 7.55 | 7.30 | 7.47 | 7.14 | qfq | 17,881,367 | 132,936,327 | 2.89% |
| 2023-08-31 | 7.17 | 7.44 | 7.15 | 7.26 | 6.94 | qfq | 15,365,650 | 112,228,290 | 1.26% |
| 2023-08-30 | 7.35 | 7.44 | 7.09 | 7.17 | 6.86 | qfq | 18,636,617 | 134,313,367 | -3.24% |
| 2023-08-29 | 7.36 | 7.46 | 7.27 | 7.41 | 7.09 | qfq | 12,123,835 | 89,337,426 | 0.41% |
| 2023-08-28 | 7.50 | 7.74 | 7.36 | 7.38 | 7.06 | qfq | 22,510,194 | 169,644,944 | 2.50% |
| 2023-08-25 | 7.23 | 7.35 | 7.15 | 7.20 | 6.89 | qfq | 6,474,600 | 46,977,334 | -0.55% |
| 2023-08-24 | 7.43 | 7.44 | 7.18 | 7.24 | 6.92 | qfq | 9,439,003 | 68,669,569 | -1.90% |
| 2023-08-23 | 7.60 | 7.60 | 7.37 | 7.38 | 7.06 | qfq | 8,122,566 | 60,566,169 | -2.64% |
| 2023-08-22 | 7.54 | 7.73 | 7.46 | 7.58 | 7.25 | qfq | 11,118,346 | 84,226,280 | 0.53% |
| 2023-08-21 | 7.40 | 7.68 | 7.40 | 7.54 | 7.21 | qfq | 12,423,100 | 94,131,720 | 1.75% |
| 2023-08-18 | 7.52 | 7.63 | 7.40 | 7.41 | 7.09 | qfq | 6,772,500 | 50,796,195 | -1.85% |
| 2023-08-17 | 7.52 | 7.59 | 7.41 | 7.55 | 7.22 | qfq | 5,797,356 | 43,450,294 | 0.40% |
| 2023-08-16 | 7.52 | 7.63 | 7.43 | 7.52 | 7.19 | qfq | 5,483,409 | 41,256,085 | 0.00% |
| 2023-08-15 | 7.65 | 7.71 | 7.44 | 7.52 | 7.19 | qfq | 10,520,893 | 79,309,875 | -2.59% |
| 2023-08-14 | 7.45 | 7.79 | 7.38 | 7.72 | 7.38 | qfq | 16,349,754 | 124,833,850 | 2.93% |
| 2023-08-11 | 7.69 | 7.78 | 7.48 | 7.50 | 7.17 | qfq | 6,785,794 | 51,366,296 | -1.57% |
| 2023-08-10 | 7.66 | 7.71 | 7.55 | 7.62 | 7.29 | qfq | 5,535,302 | 42,166,613 | -0.13% |
| 2023-08-09 | 7.78 | 7.78 | 7.62 | 7.63 | 7.30 | qfq | 5,982,508 | 45,782,669 | -1.04% |
| 2023-08-08 | 7.69 | 7.84 | 7.65 | 7.71 | 7.37 | qfq | 6,758,103 | 52,145,946 | 0.26% |
| 2023-08-07 | 7.77 | 7.77 | 7.62 | 7.69 | 7.35 | qfq | 8,316,400 | 63,988,497 | -0.90% |
| 2023-08-04 | 7.78 | 7.85 | 7.76 | 7.76 | 7.42 | qfq | 8,628,002 | 67,240,671 | 0.00% |
| 2023-08-03 | 7.70 | 7.79 | 7.67 | 7.76 | 7.42 | qfq | 8,625,002 | 66,626,441 | 0.13% |
| 2023-08-02 | 7.69 | 7.80 | 7.68 | 7.75 | 7.41 | qfq | 10,292,612 | 79,806,945 | 0.52% |
| 2023-08-01 | 7.71 | 7.80 | 7.68 | 7.71 | 7.37 | qfq | 9,869,070 | 76,276,820 | -0.26% |
| 2023-07-31 | 7.59 | 7.79 | 7.56 | 7.73 | 7.39 | qfq | 15,052,789 | 116,189,407 | 1.98% |
| 2023-07-28 | 7.45 | 7.60 | 7.45 | 7.58 | 7.25 | qfq | 10,840,389 | 81,782,938 | 1.61% |
| 2023-07-27 | 7.50 | 7.55 | 7.45 | 7.46 | 7.13 | qfq | 7,625,828 | 57,166,759 | -0.80% |
| 2023-07-26 | 7.45 | 7.54 | 7.42 | 7.52 | 7.19 | qfq | 14,485,619 | 108,525,782 | 0.94% |
| 2023-07-25 | 7.34 | 7.45 | 7.34 | 7.45 | 7.12 | qfq | 11,476,150 | 85,149,398 | 2.48% |
| 2023-07-24 | 7.32 | 7.37 | 7.26 | 7.27 | 6.95 | qfq | 6,067,402 | 44,397,445 | -0.82% |
| 2023-07-21 | 7.29 | 7.35 | 7.26 | 7.33 | 7.01 | qfq | 3,513,800 | 25,697,902 | 0.55% |
| 2023-07-20 | 7.38 | 7.39 | 7.26 | 7.29 | 6.97 | qfq | 4,721,396 | 34,570,031 | -0.82% |
| 2023-07-19 | 7.25 | 7.38 | 7.24 | 7.35 | 7.03 | qfq | 7,876,094 | 57,717,006 | 1.10% |
| 2023-07-18 | 7.18 | 7.29 | 7.17 | 7.27 | 6.95 | qfq | 4,868,563 | 35,232,161 | 1.25% |