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
隆基机械002363.SZ
最近收盘价6.102026-07-17
最近交易日2026-07-17
成交量（股）7,263,400
成交额（元）44,901,113
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-05 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.31 | 6.41 | 6.02 | 6.10 | 6.10 | qfq | 7,263,400 | 44,901,113 | -3.17% |
| 2026-07-16 | 6.18 | 6.37 | 6.15 | 6.30 | 6.30 | qfq | 5,829,000 | 36,709,845 | 1.29% |
| 2026-07-15 | 6.11 | 6.27 | 6.08 | 6.22 | 6.22 | qfq | 5,331,495 | 33,076,385 | 1.63% |
| 2026-07-14 | 6.01 | 6.13 | 5.90 | 6.12 | 6.12 | qfq | 5,934,470 | 35,873,822 | 1.83% |
| 2026-07-13 | 6.23 | 6.23 | 5.97 | 6.01 | 6.01 | qfq | 7,208,533 | 43,753,375 | -3.99% |
| 2026-07-10 | 6.00 | 6.58 | 5.93 | 6.26 | 6.26 | qfq | 10,350,870 | 64,841,480 | 3.47% |
| 2026-07-09 | 6.03 | 6.08 | 5.86 | 6.05 | 6.05 | qfq | 5,327,200 | 31,775,455 | -0.17% |
| 2026-07-08 | 6.11 | 6.13 | 5.95 | 6.06 | 6.06 | qfq | 4,962,100 | 29,970,497 | -0.82% |
| 2026-07-07 | 6.28 | 6.30 | 6.07 | 6.11 | 6.11 | qfq | 4,825,300 | 29,678,101 | -2.86% |
| 2026-07-06 | 6.38 | 6.45 | 6.27 | 6.29 | 6.29 | qfq | 5,358,643 | 33,980,865 | -0.79% |
| 2026-07-03 | 6.21 | 6.41 | 6.14 | 6.34 | 6.34 | qfq | 8,191,998 | 51,779,413 | 3.59% |
| 2026-07-02 | 6.15 | 6.29 | 6.09 | 6.12 | 6.12 | qfq | 6,103,418 | 37,757,232 | 0.00% |
| 2026-07-01 | 6.04 | 6.18 | 5.97 | 6.12 | 6.12 | qfq | 6,646,770 | 40,490,133 | 1.66% |
| 2026-06-30 | 5.98 | 6.10 | 5.93 | 6.02 | 6.02 | qfq | 6,155,500 | 37,010,838 | 0.67% |
| 2026-06-29 | 6.01 | 6.06 | 5.79 | 5.98 | 5.98 | qfq | 6,495,030 | 38,550,868 | -0.66% |
| 2026-06-26 | 6.17 | 6.18 | 5.96 | 6.02 | 6.02 | qfq | 6,963,900 | 42,225,830 | -2.59% |
| 2026-06-25 | 6.36 | 6.39 | 6.15 | 6.18 | 6.18 | qfq | 6,710,790 | 41,749,018 | -2.68% |
| 2026-06-24 | 6.58 | 6.59 | 6.29 | 6.35 | 6.35 | qfq | 6,465,950 | 41,249,382 | -3.64% |
| 2026-06-23 | 6.53 | 6.68 | 6.45 | 6.59 | 6.59 | qfq | 6,505,700 | 43,019,745 | 0.92% |
| 2026-06-22 | 6.53 | 6.54 | 6.21 | 6.53 | 6.53 | qfq | 7,871,178 | 50,076,631 | 0.00% |
| 2026-06-18 | 6.57 | 6.62 | 6.44 | 6.53 | 6.53 | qfq | 5,854,130 | 38,208,741 | -0.61% |
| 2026-06-17 | 6.74 | 6.75 | 6.51 | 6.57 | 6.57 | qfq | 6,270,900 | 41,309,531 | -2.81% |
| 2026-06-16 | 6.78 | 6.81 | 6.62 | 6.76 | 6.76 | qfq | 5,260,400 | 35,327,333 | -0.29% |
| 2026-06-15 | 6.75 | 6.89 | 6.69 | 6.78 | 6.78 | qfq | 5,842,279 | 39,642,185 | 0.44% |
| 2026-06-12 | 6.66 | 6.77 | 6.58 | 6.75 | 6.75 | qfq | 5,715,063 | 38,301,285 | 2.27% |
| 2026-06-11 | 6.65 | 6.69 | 6.47 | 6.60 | 6.60 | qfq | 6,149,730 | 40,396,895 | -1.49% |
| 2026-06-10 | 6.78 | 6.83 | 6.60 | 6.70 | 6.70 | qfq | 5,445,593 | 36,464,966 | -2.33% |
| 2026-06-09 | 6.88 | 6.95 | 6.77 | 6.86 | 6.86 | qfq | 5,129,300 | 35,138,015 | 0.15% |
| 2026-06-08 | 6.97 | 7.06 | 6.73 | 6.85 | 6.85 | qfq | 6,622,160 | 45,758,953 | -2.56% |
| 2026-06-05 | 6.95 | 7.14 | 6.84 | 7.03 | 7.03 | qfq | 6,108,493 | 42,797,365 | 0.57% |
| 2026-06-04 | 7.01 | 7.09 | 6.91 | 6.99 | 6.91 | qfq | 6,013,390 | 41,934,503 | -1.27% |
| 2026-06-03 | 7.16 | 7.18 | 6.99 | 7.08 | 7.00 | qfq | 5,573,203 | 39,514,704 | -1.26% |
| 2026-06-02 | 7.28 | 7.35 | 7.09 | 7.17 | 7.09 | qfq | 6,440,570 | 46,186,959 | -1.51% |
| 2026-06-01 | 7.10 | 7.35 | 7.03 | 7.28 | 7.20 | qfq | 6,604,480 | 47,926,246 | 2.82% |
| 2026-05-29 | 7.35 | 7.37 | 7.04 | 7.08 | 7.00 | qfq | 6,517,302 | 46,636,767 | -3.41% |
| 2026-05-28 | 7.21 | 7.37 | 7.10 | 7.33 | 7.25 | qfq | 6,420,750 | 46,523,329 | 0.83% |
| 2026-05-27 | 7.44 | 7.49 | 7.18 | 7.27 | 7.19 | qfq | 7,960,550 | 57,848,153 | -2.42% |
| 2026-05-26 | 7.66 | 7.68 | 7.34 | 7.45 | 7.36 | qfq | 8,141,420 | 60,842,965 | -2.99% |
| 2026-05-25 | 7.84 | 7.88 | 7.57 | 7.68 | 7.59 | qfq | 7,353,000 | 56,530,665 | -2.04% |
| 2026-05-22 | 7.80 | 7.88 | 7.63 | 7.84 | 7.75 | qfq | 6,603,420 | 51,306,044 | 1.82% |
| 2026-05-21 | 7.96 | 8.09 | 7.70 | 7.70 | 7.61 | qfq | 7,642,840 | 60,542,846 | -2.78% |
| 2026-05-20 | 8.16 | 8.16 | 7.82 | 7.92 | 7.83 | qfq | 8,696,890 | 68,903,394 | -3.06% |
| 2026-05-19 | 8.15 | 8.26 | 8.04 | 8.17 | 8.08 | qfq | 6,387,720 | 51,965,951 | 0.62% |
| 2026-05-18 | 8.21 | 8.23 | 7.99 | 8.12 | 8.03 | qfq | 9,342,503 | 75,540,768 | -1.46% |
| 2026-05-15 | 8.30 | 8.44 | 8.19 | 8.24 | 8.15 | qfq | 7,065,220 | 58,620,332 | -0.12% |
| 2026-05-14 | 8.50 | 8.52 | 8.24 | 8.25 | 8.16 | qfq | 8,540,900 | 71,298,448 | -2.48% |
| 2026-05-13 | 8.45 | 8.55 | 8.40 | 8.46 | 8.36 | qfq | 9,903,640 | 83,921,534 | 0.12% |
| 2026-05-12 | 8.50 | 8.62 | 8.44 | 8.45 | 8.35 | qfq | 9,474,402 | 80,726,700 | -0.82% |
| 2026-05-11 | 8.64 | 8.66 | 8.45 | 8.52 | 8.42 | qfq | 10,136,540 | 86,272,911 | -1.05% |
| 2026-05-08 | 8.50 | 8.62 | 8.44 | 8.61 | 8.51 | qfq | 8,091,146 | 69,292,447 | 1.29% |
| 2026-05-07 | 8.46 | 8.55 | 8.41 | 8.50 | 8.40 | qfq | 7,941,820 | 67,471,782 | 0.47% |
| 2026-05-06 | 8.48 | 8.51 | 8.35 | 8.46 | 8.36 | qfq | 9,113,800 | 77,097,288 | 0.71% |
| 2026-04-30 | 8.28 | 8.40 | 8.25 | 8.40 | 8.30 | qfq | 7,271,400 | 60,791,848 | 1.33% |
| 2026-04-29 | 8.06 | 8.32 | 8.05 | 8.29 | 8.20 | qfq | 8,753,300 | 72,274,252 | 2.47% |
| 2026-04-28 | 8.25 | 8.26 | 8.05 | 8.09 | 8.00 | qfq | 7,551,861 | 61,420,461 | -1.94% |
| 2026-04-27 | 8.14 | 8.28 | 8.03 | 8.25 | 8.16 | qfq | 8,070,120 | 65,912,574 | 1.35% |
| 2026-04-24 | 8.21 | 8.21 | 8.00 | 8.14 | 8.05 | qfq | 7,641,900 | 61,828,149 | -1.09% |
| 2026-04-23 | 8.48 | 8.52 | 8.20 | 8.23 | 8.14 | qfq | 12,621,490 | 104,590,490 | -3.52% |
| 2026-04-22 | 8.55 | 8.58 | 8.45 | 8.53 | 8.43 | qfq | 8,325,650 | 70,872,679 | -0.81% |
| 2026-04-21 | 8.57 | 8.63 | 8.49 | 8.60 | 8.50 | qfq | 9,509,190 | 81,223,340 | -0.58% |
| 2026-04-20 | 8.55 | 8.65 | 8.43 | 8.65 | 8.55 | qfq | 12,501,803 | 106,999,526 | 1.53% |
| 2026-04-17 | 8.46 | 8.53 | 8.37 | 8.52 | 8.42 | qfq | 11,694,992 | 98,777,650 | 0.24% |
| 2026-04-16 | 8.50 | 8.54 | 8.35 | 8.50 | 8.40 | qfq | 13,044,900 | 110,175,384 | 1.55% |
| 2026-04-15 | 8.46 | 8.60 | 8.33 | 8.37 | 8.27 | qfq | 16,668,400 | 141,019,587 | -1.18% |
| 2026-04-14 | 8.49 | 8.52 | 8.30 | 8.47 | 8.37 | qfq | 17,641,426 | 147,933,006 | 0.47% |
| 2026-04-13 | 8.57 | 8.57 | 8.28 | 8.43 | 8.33 | qfq | 32,453,793 | 272,177,503 | -2.77% |
| 2026-04-10 | 8.01 | 8.67 | 7.93 | 8.67 | 8.57 | qfq | 29,107,487 | 244,647,004 | 10.03% |
| 2026-04-09 | 7.97 | 8.01 | 7.87 | 7.88 | 7.79 | qfq | 4,848,300 | 38,437,883 | -1.99% |
| 2026-04-08 | 7.94 | 8.04 | 7.91 | 8.04 | 7.95 | qfq | 5,821,060 | 46,538,598 | 3.08% |
| 2026-04-07 | 7.73 | 7.84 | 7.63 | 7.80 | 7.71 | qfq | 5,417,100 | 42,071,842 | 1.56% |
| 2026-04-03 | 7.94 | 7.95 | 7.60 | 7.68 | 7.59 | qfq | 5,944,800 | 45,823,512 | -2.78% |
| 2026-04-02 | 8.05 | 8.08 | 7.84 | 7.90 | 7.81 | qfq | 5,741,322 | 45,566,725 | -1.62% |
| 2026-04-01 | 8.15 | 8.16 | 7.98 | 8.03 | 7.94 | qfq | 5,391,740 | 43,316,210 | 0.75% |
| 2026-03-31 | 8.06 | 8.19 | 7.95 | 7.97 | 7.88 | qfq | 6,859,100 | 55,403,879 | -1.48% |
| 2026-03-30 | 7.87 | 8.12 | 7.85 | 8.09 | 8.00 | qfq | 6,167,432 | 49,421,691 | 1.51% |
| 2026-03-27 | 7.77 | 7.97 | 7.73 | 7.97 | 7.88 | qfq | 4,953,000 | 39,156,674 | 1.53% |
| 2026-03-26 | 7.95 | 8.16 | 7.82 | 7.85 | 7.76 | qfq | 7,651,700 | 60,836,621 | -1.01% |
| 2026-03-25 | 7.89 | 7.96 | 7.88 | 7.93 | 7.84 | qfq | 5,962,760 | 47,208,106 | 1.15% |
| 2026-03-24 | 7.71 | 7.85 | 7.53 | 7.84 | 7.75 | qfq | 10,644,856 | 81,997,198 | 4.12% |
| 2026-03-23 | 7.88 | 7.94 | 7.47 | 7.53 | 7.44 | qfq | 12,193,100 | 93,827,495 | -5.76% |
| 2026-03-20 | 8.27 | 8.30 | 7.97 | 7.99 | 7.90 | qfq | 7,743,566 | 62,658,660 | -2.56% |
| 2026-03-19 | 8.38 | 8.44 | 8.18 | 8.20 | 8.11 | qfq | 8,085,950 | 66,965,527 | -3.30% |
| 2026-03-18 | 8.36 | 8.49 | 8.34 | 8.48 | 8.38 | qfq | 6,926,280 | 58,265,340 | 1.44% |
| 2026-03-17 | 8.80 | 8.82 | 8.33 | 8.36 | 8.26 | qfq | 15,662,760 | 133,535,976 | -4.57% |
| 2026-03-16 | 8.86 | 8.91 | 8.67 | 8.76 | 8.66 | qfq | 8,106,551 | 71,055,677 | -1.46% |
| 2026-03-13 | 9.05 | 9.05 | 8.86 | 8.89 | 8.79 | qfq | 11,649,955 | 104,372,190 | -2.09% |
| 2026-03-12 | 9.10 | 9.29 | 9.00 | 9.08 | 8.98 | qfq | 21,422,830 | 196,212,340 | 0.00% |
| 2026-03-11 | 8.98 | 9.28 | 8.91 | 9.08 | 8.98 | qfq | 18,213,822 | 165,568,710 | 1.00% |
| 2026-03-10 | 8.80 | 9.03 | 8.80 | 8.99 | 8.89 | qfq | 8,071,755 | 72,061,838 | 2.86% |
| 2026-03-09 | 8.78 | 8.80 | 8.61 | 8.74 | 8.64 | qfq | 6,360,000 | 55,432,870 | -1.24% |
| 2026-03-06 | 8.68 | 8.86 | 8.61 | 8.85 | 8.75 | qfq | 6,231,600 | 54,840,033 | 1.96% |
| 2026-03-05 | 8.60 | 8.78 | 8.56 | 8.68 | 8.58 | qfq | 8,032,820 | 69,915,860 | 2.60% |
| 2026-03-04 | 8.44 | 8.59 | 8.36 | 8.46 | 8.36 | qfq | 7,763,350 | 65,741,233 | -0.47% |
| 2026-03-03 | 8.79 | 8.88 | 8.48 | 8.50 | 8.40 | qfq | 10,803,938 | 93,642,273 | -3.41% |
| 2026-03-02 | 8.93 | 9.02 | 8.73 | 8.80 | 8.70 | qfq | 12,515,990 | 110,703,982 | -2.76% |
| 2026-02-27 | 9.10 | 9.15 | 9.01 | 9.05 | 8.95 | qfq | 9,414,100 | 85,312,143 | -0.88% |
| 2026-02-26 | 9.17 | 9.25 | 9.08 | 9.13 | 9.03 | qfq | 9,974,000 | 91,237,600 | -0.22% |
| 2026-02-25 | 9.06 | 9.20 | 9.06 | 9.15 | 9.05 | qfq | 7,401,090 | 67,697,964 | 0.44% |
| 2026-02-24 | 9.05 | 9.13 | 9.01 | 9.11 | 9.01 | qfq | 6,702,252 | 60,840,059 | 1.22% |
| 2026-02-13 | 8.92 | 9.05 | 8.90 | 9.00 | 8.90 | qfq | 7,409,500 | 66,716,267 | 0.78% |
| 2026-02-12 | 9.05 | 9.07 | 8.91 | 8.93 | 8.83 | qfq | 8,693,391 | 78,126,345 | -1.11% |
| 2026-02-11 | 9.11 | 9.17 | 9.02 | 9.03 | 8.93 | qfq | 8,372,262 | 75,986,369 | -1.20% |
| 2026-02-10 | 9.14 | 9.18 | 9.04 | 9.14 | 9.04 | qfq | 7,561,142 | 69,016,548 | 0.33% |
| 2026-02-09 | 9.27 | 9.30 | 9.07 | 9.11 | 9.01 | qfq | 12,298,501 | 112,433,122 | -0.65% |
| 2026-02-06 | 9.10 | 9.28 | 9.02 | 9.17 | 9.07 | qfq | 7,413,330 | 68,102,019 | 0.66% |
| 2026-02-05 | 9.23 | 9.30 | 9.10 | 9.11 | 9.01 | qfq | 8,867,690 | 81,346,248 | -2.36% |
| 2026-02-04 | 9.23 | 9.40 | 9.16 | 9.33 | 9.22 | qfq | 10,805,100 | 100,412,235 | 0.97% |
| 2026-02-03 | 9.14 | 9.25 | 9.01 | 9.24 | 9.13 | qfq | 11,381,900 | 104,417,504 | 2.55% |
| 2026-02-02 | 9.00 | 9.25 | 8.97 | 9.01 | 8.91 | qfq | 11,698,100 | 107,038,049 | -0.66% |
| 2026-01-30 | 9.01 | 9.21 | 8.91 | 9.07 | 8.97 | qfq | 13,642,514 | 123,529,049 | -0.22% |
| 2026-01-29 | 9.34 | 9.39 | 9.06 | 9.09 | 8.99 | qfq | 16,950,001 | 155,876,277 | -3.30% |
| 2026-01-28 | 9.90 | 9.90 | 9.37 | 9.40 | 9.29 | qfq | 24,314,350 | 231,992,165 | -5.43% |
| 2026-01-27 | 9.89 | 9.95 | 9.51 | 9.94 | 9.83 | qfq | 15,803,940 | 154,468,369 | 0.40% |
| 2026-01-26 | 10.39 | 10.40 | 9.78 | 9.90 | 9.79 | qfq | 24,295,380 | 242,731,762 | -4.16% |
| 2026-01-23 | 10.28 | 10.37 | 10.17 | 10.33 | 10.21 | qfq | 27,768,110 | 285,418,405 | 0.39% |
| 2026-01-22 | 9.75 | 10.47 | 9.66 | 10.29 | 10.17 | qfq | 41,580,868 | 423,289,832 | 5.54% |
| 2026-01-21 | 9.61 | 9.80 | 9.44 | 9.75 | 9.64 | qfq | 12,506,500 | 121,128,245 | 0.52% |
| 2026-01-20 | 10.00 | 10.01 | 9.60 | 9.70 | 9.59 | qfq | 18,518,720 | 180,723,944 | -2.90% |
| 2026-01-19 | 9.60 | 10.05 | 9.56 | 9.99 | 9.88 | qfq | 23,996,650 | 237,668,023 | 3.10% |
| 2026-01-16 | 9.93 | 9.95 | 9.53 | 9.69 | 9.58 | qfq | 23,793,500 | 230,934,669 | -2.61% |
| 2026-01-15 | 9.81 | 10.15 | 9.72 | 9.95 | 9.84 | qfq | 24,244,700 | 240,845,647 | 0.20% |
| 2026-01-14 | 10.00 | 10.19 | 9.72 | 9.93 | 9.82 | qfq | 28,052,340 | 279,935,317 | -0.80% |
| 2026-01-13 | 10.52 | 10.52 | 10.00 | 10.01 | 9.90 | qfq | 40,141,110 | 408,210,305 | -5.30% |
| 2026-01-12 | 10.14 | 10.70 | 10.14 | 10.57 | 10.45 | qfq | 50,718,192 | 531,928,837 | 3.63% |
| 2026-01-09 | 10.15 | 10.55 | 10.03 | 10.20 | 10.08 | qfq | 49,495,869 | 507,535,956 | 1.90% |
| 2026-01-08 | 9.68 | 10.05 | 9.49 | 10.01 | 9.90 | qfq | 52,198,524 | 515,114,198 | 2.98% |
| 2026-01-07 | 9.85 | 10.10 | 9.61 | 9.72 | 9.61 | qfq | 46,079,188 | 451,697,780 | -0.61% |
| 2026-01-06 | 9.78 | 9.86 | 9.55 | 9.78 | 9.67 | qfq | 40,565,178 | 394,840,871 | -0.51% |
| 2026-01-05 | 10.19 | 10.30 | 9.75 | 9.83 | 9.72 | qfq | 45,291,551 | 447,972,969 | -2.67% |
| 2025-12-31 | 10.59 | 10.60 | 9.87 | 10.10 | 9.98 | qfq | 69,010,947 | 698,236,925 | -6.48% |
| 2025-12-30 | 9.47 | 11.20 | 9.19 | 10.80 | 10.68 | qfq | 111,522,921 | 1,133,343,835 | 5.78% |
| 2025-12-29 | 11.01 | 11.20 | 10.21 | 10.21 | 10.09 | qfq | 54,542,350 | 569,622,826 | -9.96% |
| 2025-12-26 | 10.80 | 11.34 | 10.53 | 11.34 | 11.21 | qfq | 108,639,143 | 1,218,617,029 | 9.99% |
| 2025-12-25 | 10.31 | 10.31 | 10.31 | 10.31 | 10.19 | qfq | 4,371,770 | 45,072,949 | 10.03% |
| 2025-12-24 | 9.20 | 9.37 | 8.67 | 9.37 | 9.26 | qfq | 25,134,902 | 229,014,889 | 9.98% |
| 2025-12-23 | 8.78 | 8.99 | 8.40 | 8.52 | 8.42 | qfq | 22,141,090 | 190,239,250 | -1.27% |
| 2025-12-22 | 8.53 | 8.70 | 8.39 | 8.63 | 8.53 | qfq | 18,999,221 | 162,116,186 | 1.77% |
| 2025-12-19 | 8.16 | 8.85 | 8.15 | 8.48 | 8.38 | qfq | 21,610,902 | 184,424,118 | 4.18% |
| 2025-12-18 | 8.02 | 8.18 | 7.96 | 8.14 | 8.05 | qfq | 9,342,290 | 75,720,252 | 1.24% |
| 2025-12-17 | 8.10 | 8.17 | 7.86 | 8.04 | 7.95 | qfq | 12,370,930 | 98,825,495 | -0.50% |
| 2025-12-16 | 8.39 | 8.40 | 8.06 | 8.08 | 7.99 | qfq | 9,929,350 | 80,796,734 | -3.12% |
| 2025-12-15 | 8.44 | 8.57 | 8.27 | 8.34 | 8.24 | qfq | 13,546,290 | 113,428,359 | -1.30% |
| 2025-12-12 | 9.23 | 9.30 | 8.37 | 8.45 | 8.35 | qfq | 33,099,580 | 289,329,726 | -8.85% |
| 2025-12-11 | 9.36 | 9.46 | 9.21 | 9.27 | 9.16 | qfq | 10,888,000 | 101,571,717 | -0.54% |
| 2025-12-10 | 9.31 | 9.42 | 9.20 | 9.32 | 9.21 | qfq | 10,902,930 | 101,513,434 | -0.75% |
| 2025-12-09 | 9.37 | 9.48 | 9.23 | 9.39 | 9.28 | qfq | 15,622,010 | 146,041,643 | -1.05% |
| 2025-12-08 | 9.43 | 9.71 | 9.35 | 9.49 | 9.38 | qfq | 17,109,860 | 161,965,029 | 1.50% |
| 2025-12-05 | 9.26 | 9.45 | 9.13 | 9.35 | 9.24 | qfq | 12,879,240 | 120,229,145 | 1.19% |
| 2025-12-04 | 9.28 | 9.50 | 9.12 | 9.24 | 9.13 | qfq | 16,026,311 | 149,644,972 | -0.32% |
| 2025-12-03 | 9.32 | 9.34 | 9.05 | 9.27 | 9.16 | qfq | 13,759,504 | 126,499,739 | -0.54% |
| 2025-12-02 | 9.23 | 9.38 | 9.10 | 9.32 | 9.21 | qfq | 16,882,513 | 156,543,253 | 0.65% |
| 2025-12-01 | 8.99 | 9.39 | 8.98 | 9.26 | 9.15 | qfq | 19,429,298 | 178,906,213 | 3.00% |
| 2025-11-28 | 8.94 | 8.99 | 8.75 | 8.99 | 8.89 | qfq | 7,675,100 | 68,185,832 | 0.78% |
| 2025-11-27 | 8.82 | 9.04 | 8.79 | 8.92 | 8.82 | qfq | 10,841,200 | 96,703,851 | 0.79% |
| 2025-11-26 | 8.76 | 8.96 | 8.73 | 8.85 | 8.75 | qfq | 11,355,237 | 100,411,452 | 1.14% |
| 2025-11-25 | 8.57 | 8.89 | 8.55 | 8.75 | 8.65 | qfq | 10,764,020 | 94,480,214 | 2.10% |
| 2025-11-24 | 8.36 | 8.66 | 8.34 | 8.57 | 8.47 | qfq | 12,003,300 | 102,049,763 | 2.88% |
| 2025-11-21 | 8.67 | 8.90 | 8.31 | 8.33 | 8.23 | qfq | 18,680,830 | 158,780,994 | -6.40% |
| 2025-11-20 | 8.92 | 8.95 | 8.81 | 8.90 | 8.80 | qfq | 10,835,400 | 96,246,574 | 0.23% |
| 2025-11-19 | 9.08 | 9.08 | 8.82 | 8.88 | 8.78 | qfq | 12,508,752 | 111,704,126 | -2.20% |
| 2025-11-18 | 9.07 | 9.20 | 8.85 | 9.08 | 8.98 | qfq | 21,731,055 | 196,449,122 | 0.11% |
| 2025-11-17 | 9.20 | 9.26 | 9.01 | 9.07 | 8.97 | qfq | 18,807,920 | 171,000,622 | -1.52% |
| 2025-11-14 | 9.00 | 9.40 | 8.89 | 9.21 | 9.10 | qfq | 43,150,712 | 395,837,615 | 1.77% |
| 2025-11-13 | 8.42 | 9.31 | 8.41 | 9.05 | 8.95 | qfq | 53,237,761 | 480,071,053 | 6.97% |
| 2025-11-12 | 8.50 | 8.53 | 8.36 | 8.46 | 8.36 | qfq | 9,803,040 | 82,572,229 | -0.47% |
| 2025-11-11 | 8.49 | 8.54 | 8.41 | 8.50 | 8.40 | qfq | 9,152,900 | 77,550,483 | 0.24% |
| 2025-11-10 | 8.64 | 8.66 | 8.44 | 8.48 | 8.38 | qfq | 13,115,430 | 111,314,205 | -1.97% |
| 2025-11-07 | 8.73 | 8.80 | 8.63 | 8.65 | 8.55 | qfq | 13,674,110 | 118,888,940 | -0.69% |
| 2025-11-06 | 8.59 | 8.73 | 8.48 | 8.71 | 8.61 | qfq | 15,999,090 | 138,175,591 | 1.40% |
| 2025-11-05 | 8.50 | 8.66 | 8.42 | 8.59 | 8.49 | qfq | 13,505,800 | 115,722,411 | -0.12% |
| 2025-11-04 | 8.55 | 8.77 | 8.30 | 8.60 | 8.50 | qfq | 21,035,402 | 180,854,476 | 0.23% |
| 2025-11-03 | 8.43 | 8.60 | 8.37 | 8.58 | 8.48 | qfq | 16,320,420 | 139,135,378 | 1.78% |
| 2025-10-31 | 8.54 | 8.59 | 8.38 | 8.43 | 8.33 | qfq | 17,933,680 | 151,796,616 | -0.24% |
| 2025-10-30 | 8.28 | 8.64 | 8.12 | 8.45 | 8.35 | qfq | 29,063,266 | 243,984,588 | 1.68% |
| 2025-10-29 | 8.47 | 8.47 | 8.20 | 8.31 | 8.21 | qfq | 20,632,367 | 172,036,959 | -2.24% |
| 2025-10-28 | 8.45 | 8.63 | 8.43 | 8.50 | 8.40 | qfq | 16,309,952 | 139,394,703 | 0.00% |
| 2025-10-27 | 8.61 | 8.65 | 8.34 | 8.50 | 8.40 | qfq | 25,788,400 | 218,375,959 | -2.07% |
| 2025-10-24 | 8.36 | 8.78 | 8.21 | 8.68 | 8.58 | qfq | 38,098,002 | 327,724,217 | 4.45% |
| 2025-10-23 | 8.02 | 8.68 | 8.00 | 8.31 | 8.21 | qfq | 31,260,540 | 259,490,831 | 2.59% |
| 2025-10-22 | 7.90 | 8.12 | 7.83 | 8.10 | 8.01 | qfq | 18,176,952 | 145,378,608 | 2.40% |
| 2025-10-21 | 7.85 | 7.98 | 7.80 | 7.91 | 7.82 | qfq | 13,799,890 | 108,981,705 | 1.41% |
| 2025-10-20 | 7.65 | 7.88 | 7.58 | 7.80 | 7.71 | qfq | 16,712,070 | 129,146,523 | 2.77% |
| 2025-10-17 | 7.47 | 7.82 | 7.42 | 7.59 | 7.50 | qfq | 15,502,500 | 118,350,848 | 1.47% |
| 2025-10-16 | 7.62 | 7.64 | 7.46 | 7.48 | 7.39 | qfq | 5,381,020 | 40,493,583 | -1.84% |
| 2025-10-15 | 7.47 | 7.65 | 7.43 | 7.62 | 7.53 | qfq | 8,046,370 | 60,843,795 | 2.01% |
| 2025-10-14 | 7.55 | 7.65 | 7.41 | 7.47 | 7.38 | qfq | 7,663,370 | 57,603,430 | -0.66% |
| 2025-10-13 | 7.31 | 7.55 | 7.16 | 7.52 | 7.43 | qfq | 10,176,260 | 75,040,239 | -1.44% |
| 2025-10-10 | 7.55 | 7.78 | 7.54 | 7.63 | 7.54 | qfq | 11,724,296 | 89,623,765 | 1.06% |
| 2025-10-09 | 7.71 | 7.77 | 7.53 | 7.55 | 7.46 | qfq | 15,734,099 | 119,286,368 | -2.33% |
| 2025-09-30 | 7.91 | 7.94 | 7.72 | 7.73 | 7.64 | qfq | 10,719,563 | 83,665,474 | -2.15% |
| 2025-09-29 | 7.86 | 7.96 | 7.68 | 7.90 | 7.81 | qfq | 12,327,613 | 96,948,895 | 0.51% |
| 2025-09-26 | 7.69 | 8.30 | 7.61 | 7.86 | 7.77 | qfq | 18,440,874 | 147,209,188 | 2.08% |
| 2025-09-25 | 7.90 | 7.94 | 7.70 | 7.70 | 7.61 | qfq | 9,239,762 | 71,940,993 | -2.53% |
| 2025-09-24 | 8.02 | 8.02 | 7.82 | 7.90 | 7.81 | qfq | 9,431,601 | 74,442,394 | -1.50% |
| 2025-09-23 | 7.82 | 8.07 | 7.60 | 8.02 | 7.93 | qfq | 15,562,080 | 121,747,807 | 2.04% |
| 2025-09-22 | 7.83 | 7.99 | 7.77 | 7.86 | 7.77 | qfq | 6,816,971 | 53,458,253 | 0.00% |
| 2025-09-19 | 8.04 | 8.05 | 7.77 | 7.86 | 7.77 | qfq | 12,665,830 | 99,711,257 | -2.36% |
| 2025-09-18 | 8.30 | 8.37 | 7.95 | 8.05 | 7.96 | qfq | 16,850,920 | 137,762,399 | -3.01% |
| 2025-09-17 | 8.04 | 8.38 | 8.01 | 8.30 | 8.21 | qfq | 19,346,952 | 159,215,678 | 3.11% |
| 2025-09-16 | 7.90 | 8.05 | 7.85 | 8.05 | 7.96 | qfq | 10,386,860 | 82,926,586 | 2.29% |
| 2025-09-15 | 7.89 | 7.98 | 7.82 | 7.87 | 7.78 | qfq | 7,719,000 | 60,833,226 | -0.13% |
| 2025-09-12 | 7.92 | 7.97 | 7.84 | 7.88 | 7.79 | qfq | 7,252,900 | 57,331,453 | -0.76% |
| 2025-09-11 | 7.83 | 7.94 | 7.72 | 7.94 | 7.85 | qfq | 7,448,351 | 58,385,156 | 1.28% |
| 2025-09-10 | 7.91 | 7.98 | 7.82 | 7.84 | 7.75 | qfq | 6,061,851 | 47,788,495 | -1.01% |
| 2025-09-09 | 7.97 | 7.99 | 7.90 | 7.92 | 7.83 | qfq | 7,033,810 | 55,819,197 | -1.00% |
| 2025-09-08 | 7.93 | 8.06 | 7.93 | 8.00 | 7.91 | qfq | 9,154,180 | 73,187,421 | 0.76% |
| 2025-09-05 | 7.80 | 7.94 | 7.70 | 7.94 | 7.85 | qfq | 12,535,700 | 98,350,943 | 1.28% |
| 2025-09-04 | 7.76 | 8.06 | 7.70 | 7.84 | 7.75 | qfq | 17,224,411 | 135,585,674 | 1.16% |
| 2025-09-03 | 8.01 | 8.08 | 7.69 | 7.75 | 7.66 | qfq | 11,771,700 | 92,315,138 | -3.61% |
| 2025-09-02 | 7.95 | 8.10 | 7.70 | 8.04 | 7.95 | qfq | 16,603,970 | 130,963,181 | 1.01% |
| 2025-09-01 | 8.00 | 8.08 | 7.93 | 7.96 | 7.87 | qfq | 11,750,932 | 93,915,843 | -0.87% |
| 2025-08-29 | 8.12 | 8.16 | 7.98 | 8.03 | 7.94 | qfq | 11,595,666 | 93,452,457 | -1.71% |
| 2025-08-28 | 8.11 | 8.26 | 7.85 | 8.17 | 8.08 | qfq | 15,971,852 | 128,936,219 | 0.25% |
| 2025-08-27 | 8.52 | 8.54 | 8.14 | 8.15 | 8.06 | qfq | 14,401,635 | 120,246,842 | -4.34% |
| 2025-08-26 | 8.42 | 8.52 | 8.34 | 8.52 | 8.42 | qfq | 10,676,630 | 90,317,478 | 1.31% |
| 2025-08-25 | 8.47 | 8.52 | 8.34 | 8.41 | 8.31 | qfq | 13,687,570 | 115,237,869 | -0.71% |
| 2025-08-22 | 8.54 | 8.59 | 8.39 | 8.47 | 8.37 | qfq | 13,592,730 | 115,086,176 | -1.28% |
| 2025-08-21 | 8.72 | 8.77 | 8.53 | 8.58 | 8.48 | qfq | 14,050,400 | 120,760,643 | -1.38% |
| 2025-08-20 | 8.54 | 8.70 | 8.46 | 8.70 | 8.60 | qfq | 18,433,340 | 158,890,395 | 1.40% |
| 2025-08-19 | 8.44 | 8.58 | 8.31 | 8.58 | 8.48 | qfq | 15,859,612 | 134,321,869 | 1.66% |
| 2025-08-18 | 8.40 | 8.56 | 8.37 | 8.44 | 8.34 | qfq | 14,395,890 | 121,921,812 | 0.36% |
| 2025-08-15 | 8.29 | 8.44 | 8.28 | 8.41 | 8.31 | qfq | 12,968,070 | 108,694,106 | 1.57% |
| 2025-08-14 | 8.58 | 8.65 | 8.23 | 8.28 | 8.19 | qfq | 18,580,490 | 155,704,679 | -3.72% |
| 2025-08-13 | 8.46 | 8.66 | 8.44 | 8.60 | 8.50 | qfq | 21,679,300 | 186,237,640 | 1.65% |
| 2025-08-12 | 8.62 | 8.69 | 8.42 | 8.46 | 8.36 | qfq | 30,359,743 | 258,052,977 | -1.51% |
| 2025-08-11 | 8.27 | 9.09 | 8.22 | 8.59 | 8.49 | qfq | 51,497,185 | 448,740,602 | 4.00% |
| 2025-08-08 | 8.09 | 8.33 | 8.09 | 8.26 | 8.17 | qfq | 13,503,712 | 110,835,088 | 1.72% |
| 2025-08-07 | 8.22 | 8.24 | 8.08 | 8.12 | 8.03 | qfq | 9,314,692 | 75,671,210 | -0.85% |
| 2025-08-06 | 8.12 | 8.19 | 8.06 | 8.19 | 8.10 | qfq | 13,188,152 | 107,497,499 | 0.86% |
| 2025-08-05 | 7.94 | 8.15 | 7.91 | 8.12 | 8.03 | qfq | 14,306,231 | 115,540,830 | 2.65% |
| 2025-08-04 | 7.73 | 7.92 | 7.68 | 7.91 | 7.82 | qfq | 9,345,110 | 73,292,680 | 2.33% |
| 2025-08-01 | 7.70 | 7.82 | 7.70 | 7.73 | 7.64 | qfq | 7,413,402 | 57,428,947 | 0.26% |
| 2025-07-31 | 7.84 | 7.93 | 7.68 | 7.71 | 7.62 | qfq | 9,183,990 | 71,489,084 | -2.03% |
| 2025-07-30 | 7.95 | 7.97 | 7.80 | 7.87 | 7.78 | qfq | 9,207,130 | 72,348,385 | -1.01% |
| 2025-07-29 | 8.03 | 8.06 | 7.90 | 7.95 | 7.86 | qfq | 8,980,780 | 71,328,369 | -1.00% |
| 2025-07-28 | 8.12 | 8.18 | 8.03 | 8.03 | 7.94 | qfq | 13,147,101 | 106,303,796 | -1.11% |
| 2025-07-25 | 7.92 | 8.30 | 7.87 | 8.12 | 8.03 | qfq | 24,061,512 | 194,762,981 | 2.78% |
| 2025-07-24 | 7.95 | 8.04 | 7.88 | 7.90 | 7.81 | qfq | 10,474,650 | 83,031,735 | -0.63% |
| 2025-07-23 | 8.01 | 8.04 | 7.90 | 7.95 | 7.86 | qfq | 10,570,252 | 84,115,141 | -1.12% |
| 2025-07-22 | 8.08 | 8.15 | 8.01 | 8.04 | 7.95 | qfq | 10,356,542 | 83,514,002 | -0.50% |
| 2025-07-21 | 8.05 | 8.09 | 8.00 | 8.08 | 7.99 | qfq | 9,206,995 | 74,190,201 | -0.12% |
| 2025-07-18 | 8.16 | 8.16 | 8.01 | 8.09 | 8.00 | qfq | 11,878,190 | 95,727,072 | -0.61% |
| 2025-07-17 | 8.09 | 8.18 | 8.07 | 8.14 | 8.05 | qfq | 10,799,730 | 87,731,361 | 0.12% |
| 2025-07-16 | 8.10 | 8.18 | 7.99 | 8.13 | 8.04 | qfq | 16,864,320 | 136,676,619 | 0.87% |
| 2025-07-15 | 8.10 | 8.19 | 7.98 | 8.06 | 7.97 | qfq | 23,057,307 | 185,965,808 | -0.49% |
| 2025-07-14 | 8.00 | 8.39 | 7.93 | 8.10 | 8.01 | qfq | 33,106,467 | 267,350,539 | 4.38% |
| 2025-07-11 | 7.74 | 7.80 | 7.65 | 7.76 | 7.67 | qfq | 10,388,140 | 80,452,094 | 0.78% |
| 2025-07-10 | 7.69 | 7.73 | 7.62 | 7.70 | 7.61 | qfq | 7,889,600 | 60,577,658 | -0.13% |
| 2025-07-09 | 7.70 | 7.79 | 7.67 | 7.71 | 7.62 | qfq | 8,202,230 | 63,334,121 | -0.13% |
| 2025-07-08 | 7.59 | 7.74 | 7.55 | 7.72 | 7.63 | qfq | 9,820,790 | 75,411,518 | 1.58% |
| 2025-07-07 | 7.51 | 7.60 | 7.47 | 7.60 | 7.51 | qfq | 5,610,700 | 42,299,697 | 0.80% |
| 2025-07-04 | 7.66 | 7.66 | 7.53 | 7.54 | 7.45 | qfq | 8,927,420 | 67,651,960 | -1.44% |
| 2025-07-03 | 7.60 | 7.67 | 7.57 | 7.65 | 7.56 | qfq | 8,928,230 | 68,078,617 | 0.66% |
| 2025-07-02 | 7.61 | 7.64 | 7.50 | 7.60 | 7.51 | qfq | 9,462,600 | 71,580,877 | 0.00% |
| 2025-07-01 | 7.63 | 7.67 | 7.50 | 7.60 | 7.51 | qfq | 9,290,200 | 70,410,056 | -0.13% |
| 2025-06-30 | 7.52 | 7.63 | 7.50 | 7.61 | 7.52 | qfq | 9,228,570 | 70,020,387 | 1.47% |
| 2025-06-27 | 7.55 | 7.59 | 7.46 | 7.50 | 7.41 | qfq | 8,629,900 | 64,851,808 | 0.54% |
| 2025-06-26 | 7.47 | 7.54 | 7.42 | 7.46 | 7.37 | qfq | 7,899,290 | 59,104,761 | -0.40% |
| 2025-06-25 | 7.50 | 7.65 | 7.45 | 7.49 | 7.40 | qfq | 12,023,790 | 90,452,297 | 0.00% |
| 2025-06-24 | 7.20 | 7.53 | 7.20 | 7.49 | 7.40 | qfq | 15,722,637 | 116,774,669 | 4.61% |
| 2025-06-23 | 7.00 | 7.17 | 6.96 | 7.16 | 7.08 | qfq | 6,255,057 | 44,460,006 | 1.56% |
| 2025-06-20 | 7.06 | 7.18 | 7.01 | 7.05 | 6.97 | qfq | 7,936,800 | 56,206,394 | -0.42% |
| 2025-06-19 | 7.22 | 7.36 | 7.06 | 7.08 | 7.00 | qfq | 12,725,670 | 91,513,123 | -2.34% |
| 2025-06-18 | 7.33 | 7.34 | 7.22 | 7.25 | 7.17 | qfq | 10,048,650 | 73,006,788 | -1.23% |
| 2025-06-17 | 7.44 | 7.46 | 7.30 | 7.34 | 7.26 | qfq | 12,062,917 | 88,585,815 | -1.48% |
| 2025-06-16 | 7.40 | 7.52 | 7.38 | 7.45 | 7.36 | qfq | 12,764,220 | 94,964,580 | -0.27% |
| 2025-06-13 | 7.70 | 7.74 | 7.45 | 7.47 | 7.38 | qfq | 20,323,260 | 153,235,286 | -3.74% |
| 2025-06-12 | 7.60 | 7.82 | 7.60 | 7.76 | 7.61 | qfq | 32,938,150 | 254,482,233 | 0.65% |
| 2025-06-11 | 7.92 | 8.08 | 7.67 | 7.71 | 7.56 | qfq | 56,574,962 | 442,350,093 | -1.78% |
| 2025-06-10 | 7.44 | 8.14 | 7.41 | 7.85 | 7.70 | qfq | 59,077,770 | 471,476,562 | 6.08% |
| 2025-06-09 | 7.29 | 7.47 | 7.26 | 7.40 | 7.26 | qfq | 8,746,362 | 64,433,465 | 1.51% |
| 2025-06-06 | 7.25 | 7.29 | 7.18 | 7.29 | 7.15 | qfq | 6,333,830 | 45,821,992 | 0.14% |
| 2025-06-05 | 7.27 | 7.30 | 7.16 | 7.28 | 7.14 | qfq | 7,309,320 | 53,019,681 | -0.27% |
| 2025-06-04 | 7.29 | 7.34 | 7.24 | 7.30 | 7.16 | qfq | 5,280,577 | 38,533,690 | 0.27% |
| 2025-06-03 | 7.22 | 7.35 | 7.20 | 7.28 | 7.14 | qfq | 7,208,263 | 52,499,121 | -0.14% |
| 2025-05-30 | 7.56 | 7.65 | 7.27 | 7.29 | 7.15 | qfq | 10,325,023 | 76,076,275 | -3.95% |
| 2025-05-29 | 7.44 | 7.66 | 7.44 | 7.59 | 7.45 | qfq | 8,838,400 | 67,176,309 | 1.61% |
| 2025-05-28 | 7.52 | 7.64 | 7.44 | 7.47 | 7.33 | qfq | 6,282,700 | 47,157,149 | -1.06% |
| 2025-05-27 | 7.45 | 7.57 | 7.28 | 7.55 | 7.41 | qfq | 9,753,878 | 72,712,167 | 1.48% |
| 2025-05-26 | 7.37 | 7.52 | 7.34 | 7.44 | 7.30 | qfq | 6,779,060 | 50,500,227 | 0.13% |
| 2025-05-23 | 7.55 | 7.61 | 7.36 | 7.43 | 7.29 | qfq | 8,975,700 | 67,310,668 | -0.93% |
| 2025-05-22 | 7.57 | 7.70 | 7.49 | 7.50 | 7.36 | qfq | 7,848,800 | 59,378,719 | -1.45% |
| 2025-05-21 | 7.65 | 7.70 | 7.50 | 7.61 | 7.46 | qfq | 9,581,900 | 72,804,539 | -1.04% |
| 2025-05-20 | 7.60 | 7.71 | 7.50 | 7.69 | 7.54 | qfq | 12,278,410 | 93,445,127 | 0.79% |
| 2025-05-19 | 7.52 | 7.64 | 7.41 | 7.63 | 7.48 | qfq | 16,535,910 | 124,983,269 | 0.93% |
| 2025-05-16 | 7.25 | 7.94 | 7.25 | 7.56 | 7.42 | qfq | 23,326,020 | 177,659,541 | 3.85% |
| 2025-05-15 | 7.26 | 7.34 | 7.14 | 7.28 | 7.14 | qfq | 6,764,300 | 49,014,196 | -0.14% |
| 2025-05-14 | 7.32 | 7.40 | 7.25 | 7.29 | 7.15 | qfq | 6,829,500 | 49,826,456 | -1.09% |
| 2025-05-13 | 7.46 | 7.48 | 7.35 | 7.37 | 7.23 | qfq | 8,318,150 | 61,655,266 | -0.27% |
| 2025-05-12 | 7.48 | 7.49 | 7.35 | 7.39 | 7.25 | qfq | 7,317,330 | 54,225,453 | 0.00% |
| 2025-05-09 | 7.41 | 7.48 | 7.32 | 7.39 | 7.25 | qfq | 6,957,630 | 51,301,304 | -0.81% |
| 2025-05-08 | 7.30 | 7.48 | 7.26 | 7.45 | 7.31 | qfq | 8,299,600 | 61,584,770 | 1.92% |
| 2025-05-07 | 7.35 | 7.40 | 7.25 | 7.31 | 7.17 | qfq | 8,934,500 | 65,483,318 | 0.14% |
| 2025-05-06 | 7.20 | 7.30 | 7.18 | 7.30 | 7.16 | qfq | 9,019,590 | 65,615,741 | 1.96% |
| 2025-04-30 | 6.98 | 7.26 | 6.95 | 7.16 | 7.02 | qfq | 12,898,530 | 92,168,433 | 2.43% |
| 2025-04-29 | 6.80 | 7.06 | 6.80 | 6.99 | 6.86 | qfq | 7,586,550 | 52,988,848 | 2.04% |
| 2025-04-28 | 7.04 | 7.09 | 6.82 | 6.85 | 6.72 | qfq | 7,273,610 | 50,153,466 | -1.72% |
| 2025-04-25 | 6.97 | 7.04 | 6.88 | 6.97 | 6.84 | qfq | 10,889,600 | 75,772,199 | 2.65% |
| 2025-04-24 | 6.85 | 6.92 | 6.73 | 6.79 | 6.66 | qfq | 9,528,230 | 65,151,297 | -1.02% |
| 2025-04-23 | 6.66 | 6.88 | 6.64 | 6.86 | 6.73 | qfq | 13,672,760 | 92,971,422 | 4.41% |
| 2025-04-22 | 6.53 | 6.63 | 6.49 | 6.57 | 6.44 | qfq | 6,418,910 | 42,132,222 | 0.46% |
| 2025-04-21 | 6.39 | 6.55 | 6.33 | 6.54 | 6.42 | qfq | 7,114,842 | 46,097,198 | 2.03% |
| 2025-04-18 | 6.35 | 6.48 | 6.26 | 6.41 | 6.29 | qfq | 7,504,500 | 47,691,194 | 0.94% |
| 2025-04-17 | 6.25 | 6.41 | 6.23 | 6.35 | 6.23 | qfq | 6,013,202 | 38,259,703 | 0.79% |
| 2025-04-16 | 6.44 | 6.48 | 6.18 | 6.30 | 6.18 | qfq | 9,334,500 | 59,017,329 | -2.63% |
| 2025-04-15 | 6.49 | 6.52 | 6.35 | 6.47 | 6.35 | qfq | 10,223,902 | 65,900,247 | 0.94% |
| 2025-04-14 | 6.40 | 6.53 | 6.38 | 6.41 | 6.29 | qfq | 10,223,300 | 65,963,538 | 1.91% |
| 2025-04-11 | 6.12 | 6.36 | 6.10 | 6.29 | 6.17 | qfq | 12,567,390 | 79,004,668 | 1.78% |
| 2025-04-10 | 6.13 | 6.37 | 6.13 | 6.18 | 6.06 | qfq | 18,635,430 | 116,661,154 | 3.17% |
| 2025-04-09 | 5.70 | 6.02 | 5.32 | 5.99 | 5.88 | qfq | 24,895,740 | 142,212,588 | 1.35% |
| 2025-04-08 | 6.18 | 6.35 | 5.90 | 5.91 | 5.80 | qfq | 31,055,300 | 186,646,924 | -9.91% |
| 2025-04-07 | 6.65 | 6.79 | 6.56 | 6.56 | 6.43 | qfq | 6,840,000 | 45,161,547 | -10.01% |
| 2025-04-03 | 7.43 | 7.58 | 7.23 | 7.29 | 7.15 | qfq | 13,200,882 | 97,260,707 | -3.06% |
| 2025-04-02 | 7.41 | 7.68 | 7.34 | 7.52 | 7.38 | qfq | 14,649,160 | 110,605,633 | 0.53% |
| 2025-04-01 | 7.65 | 7.80 | 7.46 | 7.48 | 7.34 | qfq | 20,731,780 | 156,697,754 | -3.48% |
| 2025-03-31 | 8.10 | 8.10 | 7.50 | 7.75 | 7.60 | qfq | 25,488,020 | 196,236,848 | -4.32% |
| 2025-03-28 | 8.05 | 8.59 | 7.91 | 8.10 | 7.95 | qfq | 27,607,906 | 224,319,422 | 0.00% |
| 2025-03-27 | 8.51 | 8.51 | 8.07 | 8.10 | 7.95 | qfq | 42,909,857 | 350,286,976 | -4.82% |
| 2025-03-26 | 7.78 | 8.51 | 7.72 | 8.51 | 8.35 | qfq | 14,444,263 | 121,521,058 | 9.95% |
| 2025-03-25 | 7.78 | 7.88 | 7.61 | 7.74 | 7.59 | qfq | 13,912,520 | 108,011,579 | -0.26% |
| 2025-03-24 | 8.11 | 8.14 | 7.55 | 7.76 | 7.61 | qfq | 21,501,790 | 167,584,887 | -4.32% |
| 2025-03-21 | 8.39 | 8.55 | 8.07 | 8.11 | 7.96 | qfq | 28,388,260 | 233,715,395 | -3.91% |
| 2025-03-20 | 8.15 | 8.66 | 8.11 | 8.44 | 8.28 | qfq | 35,247,713 | 297,902,568 | 3.05% |
| 2025-03-19 | 8.00 | 8.28 | 7.96 | 8.19 | 8.03 | qfq | 28,212,050 | 230,022,478 | 1.87% |
| 2025-03-18 | 7.85 | 8.08 | 7.85 | 8.04 | 7.89 | qfq | 17,772,940 | 141,506,789 | 2.42% |
| 2025-03-17 | 7.83 | 7.89 | 7.70 | 7.85 | 7.70 | qfq | 11,748,840 | 91,629,579 | 0.77% |
| 2025-03-14 | 7.71 | 7.79 | 7.60 | 7.79 | 7.64 | qfq | 13,224,644 | 101,905,815 | 0.52% |
| 2025-03-13 | 7.79 | 7.88 | 7.53 | 7.75 | 7.60 | qfq | 18,539,530 | 142,520,444 | -1.40% |
| 2025-03-12 | 7.98 | 8.04 | 7.83 | 7.86 | 7.71 | qfq | 20,289,257 | 160,663,147 | -0.38% |
| 2025-03-11 | 7.88 | 7.99 | 7.71 | 7.89 | 7.74 | qfq | 28,513,856 | 224,012,299 | -0.75% |
| 2025-03-10 | 7.69 | 8.35 | 7.68 | 7.95 | 7.80 | qfq | 51,763,871 | 416,874,359 | 2.98% |
| 2025-03-07 | 7.36 | 7.90 | 7.36 | 7.72 | 7.57 | qfq | 29,899,099 | 229,036,844 | 4.18% |
| 2025-03-06 | 7.39 | 7.53 | 7.32 | 7.41 | 7.27 | qfq | 14,922,713 | 110,924,061 | 0.41% |
| 2025-03-05 | 7.23 | 7.40 | 7.17 | 7.38 | 7.24 | qfq | 14,916,758 | 109,034,287 | 1.79% |
| 2025-03-04 | 7.01 | 7.28 | 6.99 | 7.25 | 7.11 | qfq | 9,791,363 | 70,520,450 | 2.40% |
| 2025-03-03 | 7.03 | 7.21 | 7.03 | 7.08 | 6.94 | qfq | 10,537,830 | 75,194,360 | 1.00% |
| 2025-02-28 | 7.26 | 7.35 | 7.00 | 7.01 | 6.88 | qfq | 10,915,400 | 77,848,232 | -4.23% |
| 2025-02-27 | 7.21 | 7.53 | 7.18 | 7.32 | 7.18 | qfq | 17,564,940 | 128,844,875 | 1.67% |
| 2025-02-26 | 7.17 | 7.32 | 7.16 | 7.20 | 7.06 | qfq | 10,101,570 | 73,291,585 | 0.56% |
| 2025-02-25 | 7.10 | 7.23 | 7.08 | 7.16 | 7.02 | qfq | 6,683,470 | 47,925,728 | 0.00% |
| 2025-02-24 | 7.14 | 7.23 | 7.05 | 7.16 | 7.02 | qfq | 7,410,720 | 52,928,877 | 0.28% |
| 2025-02-21 | 7.18 | 7.21 | 7.07 | 7.14 | 7.00 | qfq | 7,308,220 | 52,092,521 | -0.83% |
| 2025-02-20 | 7.18 | 7.24 | 7.13 | 7.20 | 7.06 | qfq | 8,434,060 | 60,527,137 | 0.28% |
| 2025-02-19 | 6.88 | 7.27 | 6.86 | 7.18 | 7.04 | qfq | 12,671,820 | 90,270,882 | 4.21% |
| 2025-02-18 | 7.08 | 7.11 | 6.86 | 6.89 | 6.76 | qfq | 9,223,320 | 64,458,302 | -3.37% |
| 2025-02-17 | 7.00 | 7.13 | 6.95 | 7.13 | 6.99 | qfq | 9,851,900 | 69,356,168 | 1.71% |
| 2025-02-14 | 6.94 | 7.16 | 6.94 | 7.01 | 6.88 | qfq | 9,910,900 | 69,862,136 | 0.57% |
| 2025-02-13 | 7.13 | 7.19 | 6.95 | 6.97 | 6.84 | qfq | 9,569,212 | 67,506,416 | -2.38% |
| 2025-02-12 | 7.11 | 7.19 | 7.05 | 7.14 | 7.00 | qfq | 9,305,830 | 66,192,953 | 0.00% |
| 2025-02-11 | 7.15 | 7.19 | 7.09 | 7.14 | 7.00 | qfq | 8,430,270 | 60,107,937 | 0.14% |
| 2025-02-10 | 7.21 | 7.27 | 7.06 | 7.13 | 6.99 | qfq | 12,731,133 | 90,709,806 | -1.11% |
| 2025-02-07 | 7.26 | 7.33 | 7.10 | 7.21 | 7.07 | qfq | 19,547,413 | 141,289,739 | 1.98% |
| 2025-02-06 | 6.75 | 7.07 | 6.75 | 7.07 | 6.94 | qfq | 12,714,146 | 88,153,859 | 4.28% |
| 2025-02-05 | 6.75 | 6.85 | 6.73 | 6.78 | 6.65 | qfq | 7,598,000 | 51,574,143 | 0.59% |
| 2025-01-27 | 6.88 | 6.95 | 6.71 | 6.74 | 6.61 | qfq | 7,678,830 | 52,285,996 | -1.46% |
| 2025-01-24 | 6.80 | 6.93 | 6.77 | 6.84 | 6.71 | qfq | 8,912,090 | 60,943,017 | 0.29% |
| 2025-01-23 | 6.92 | 7.01 | 6.81 | 6.82 | 6.69 | qfq | 10,053,700 | 69,462,232 | 0.29% |
| 2025-01-22 | 6.87 | 7.00 | 6.80 | 6.80 | 6.67 | qfq | 9,664,990 | 66,415,880 | -1.31% |
| 2025-01-21 | 6.83 | 6.97 | 6.76 | 6.89 | 6.76 | qfq | 11,179,138 | 76,562,304 | 1.03% |
| 2025-01-20 | 6.70 | 6.89 | 6.63 | 6.82 | 6.69 | qfq | 12,197,420 | 82,814,596 | 2.56% |
| 2025-01-17 | 6.65 | 6.73 | 6.55 | 6.65 | 6.52 | qfq | 9,914,920 | 65,809,569 | 0.45% |
| 2025-01-16 | 6.70 | 6.75 | 6.56 | 6.62 | 6.49 | qfq | 10,640,350 | 70,926,990 | -0.75% |
| 2025-01-15 | 6.77 | 6.80 | 6.63 | 6.67 | 6.54 | qfq | 13,327,700 | 89,252,291 | -1.91% |
| 2025-01-14 | 6.55 | 6.85 | 6.44 | 6.80 | 6.67 | qfq | 22,278,752 | 149,173,771 | 5.92% |
| 2025-01-13 | 6.09 | 6.48 | 6.02 | 6.42 | 6.30 | qfq | 26,674,820 | 167,206,644 | 1.74% |
| 2025-01-10 | 6.13 | 6.75 | 6.11 | 6.31 | 6.19 | qfq | 36,632,436 | 240,348,545 | 2.77% |
| 2025-01-09 | 6.13 | 6.18 | 6.09 | 6.14 | 6.02 | qfq | 4,831,366 | 29,675,048 | 0.49% |
| 2025-01-08 | 6.18 | 6.19 | 5.90 | 6.11 | 5.99 | qfq | 7,870,532 | 47,732,359 | -1.29% |
| 2025-01-07 | 6.01 | 6.19 | 6.00 | 6.19 | 6.07 | qfq | 5,896,476 | 35,906,928 | 3.17% |
| 2025-01-06 | 6.00 | 6.09 | 5.74 | 6.00 | 5.89 | qfq | 7,125,573 | 42,378,375 | -0.17% |
| 2025-01-03 | 6.38 | 6.47 | 5.99 | 6.01 | 5.90 | qfq | 11,108,000 | 68,588,173 | -5.95% |
| 2025-01-02 | 6.53 | 6.65 | 6.30 | 6.39 | 6.27 | qfq | 8,437,474 | 54,661,308 | -2.74% |
| 2024-12-31 | 6.80 | 6.95 | 6.55 | 6.57 | 6.44 | qfq | 10,421,560 | 69,884,977 | -3.52% |
| 2024-12-30 | 6.62 | 7.02 | 6.50 | 6.81 | 6.68 | qfq | 16,093,550 | 109,891,994 | 1.49% |
| 2024-12-27 | 6.59 | 6.76 | 6.59 | 6.71 | 6.58 | qfq | 6,302,230 | 42,227,118 | 1.82% |
| 2024-12-26 | 6.42 | 6.64 | 6.40 | 6.59 | 6.46 | qfq | 7,936,430 | 52,103,381 | 2.33% |
| 2024-12-25 | 6.57 | 6.58 | 6.30 | 6.44 | 6.32 | qfq | 7,916,360 | 50,730,697 | -2.13% |
| 2024-12-24 | 6.50 | 6.68 | 6.48 | 6.58 | 6.45 | qfq | 8,000,400 | 52,526,987 | 2.17% |
| 2024-12-23 | 6.98 | 6.98 | 6.43 | 6.44 | 6.32 | qfq | 13,179,650 | 87,507,206 | -7.74% |
| 2024-12-20 | 6.97 | 7.05 | 6.93 | 6.98 | 6.85 | qfq | 6,290,200 | 43,952,646 | 0.29% |
| 2024-12-19 | 6.93 | 6.99 | 6.80 | 6.96 | 6.83 | qfq | 7,607,750 | 52,452,343 | -0.43% |
| 2024-12-18 | 7.00 | 7.07 | 6.80 | 6.99 | 6.86 | qfq | 7,243,230 | 50,576,498 | 0.87% |
| 2024-12-17 | 7.21 | 7.27 | 6.93 | 6.93 | 6.80 | qfq | 9,912,900 | 69,893,970 | -3.88% |
| 2024-12-16 | 7.30 | 7.35 | 7.19 | 7.21 | 7.07 | qfq | 9,593,930 | 69,747,550 | -1.50% |
| 2024-12-13 | 7.41 | 7.62 | 7.30 | 7.32 | 7.18 | qfq | 12,815,762 | 95,383,104 | -2.01% |
| 2024-12-12 | 7.40 | 7.68 | 7.36 | 7.47 | 7.33 | qfq | 14,589,310 | 109,134,608 | 1.22% |
| 2024-12-11 | 7.35 | 7.45 | 7.30 | 7.38 | 7.24 | qfq | 14,503,162 | 106,884,423 | -0.54% |
| 2024-12-10 | 7.48 | 7.68 | 7.25 | 7.42 | 7.28 | qfq | 26,218,574 | 195,333,707 | 1.09% |
| 2024-12-09 | 7.30 | 7.38 | 7.24 | 7.34 | 7.20 | qfq | 7,988,460 | 58,533,701 | 0.69% |
| 2024-12-06 | 7.25 | 7.34 | 7.10 | 7.29 | 7.15 | qfq | 8,897,759 | 64,471,702 | 0.55% |
| 2024-12-05 | 7.20 | 7.32 | 7.20 | 7.25 | 7.11 | qfq | 9,198,380 | 66,781,557 | 0.14% |
| 2024-12-04 | 7.27 | 7.49 | 7.18 | 7.24 | 7.10 | qfq | 15,022,670 | 109,701,978 | -0.55% |
| 2024-12-03 | 7.09 | 7.35 | 7.07 | 7.28 | 7.14 | qfq | 16,680,429 | 120,401,971 | 2.10% |
| 2024-12-02 | 6.94 | 7.14 | 6.94 | 7.13 | 6.99 | qfq | 9,971,889 | 70,613,342 | 2.59% |
| 2024-11-29 | 6.84 | 6.97 | 6.78 | 6.95 | 6.82 | qfq | 7,346,660 | 50,746,265 | 1.31% |
| 2024-11-28 | 6.80 | 6.97 | 6.78 | 6.86 | 6.73 | qfq | 7,413,833 | 50,879,989 | 0.29% |
| 2024-11-27 | 6.88 | 6.88 | 6.58 | 6.84 | 6.71 | qfq | 8,372,280 | 56,098,873 | -0.15% |
| 2024-11-26 | 6.93 | 6.98 | 6.80 | 6.85 | 6.72 | qfq | 6,252,900 | 43,015,609 | -1.44% |
| 2024-11-25 | 6.86 | 6.98 | 6.75 | 6.95 | 6.82 | qfq | 7,272,710 | 50,057,740 | 2.81% |
| 2024-11-22 | 7.05 | 7.06 | 6.73 | 6.76 | 6.63 | qfq | 8,618,920 | 59,580,195 | -4.11% |
| 2024-11-21 | 7.02 | 7.07 | 6.95 | 7.05 | 6.92 | qfq | 7,621,970 | 53,604,163 | 0.57% |
| 2024-11-20 | 6.92 | 7.02 | 6.89 | 7.01 | 6.88 | qfq | 7,873,144 | 54,819,801 | 1.30% |
| 2024-11-19 | 6.76 | 6.92 | 6.70 | 6.92 | 6.79 | qfq | 8,337,325 | 56,970,123 | 3.28% |
| 2024-11-18 | 6.85 | 6.92 | 6.65 | 6.70 | 6.57 | qfq | 9,472,800 | 63,998,111 | -1.47% |
| 2024-11-15 | 6.94 | 7.02 | 6.80 | 6.80 | 6.67 | qfq | 8,790,600 | 60,798,963 | -2.02% |
| 2024-11-14 | 7.14 | 7.18 | 6.92 | 6.94 | 6.81 | qfq | 10,553,590 | 74,141,036 | -3.21% |
| 2024-11-13 | 7.15 | 7.25 | 6.98 | 7.17 | 7.03 | qfq | 14,025,613 | 99,806,684 | -0.83% |
| 2024-11-12 | 7.30 | 7.60 | 7.14 | 7.23 | 7.09 | qfq | 26,081,320 | 191,441,680 | 1.26% |
| 2024-11-11 | 6.95 | 7.14 | 6.95 | 7.14 | 7.00 | qfq | 13,310,738 | 93,830,070 | 2.44% |
| 2024-11-08 | 7.06 | 7.14 | 6.96 | 6.97 | 6.84 | qfq | 15,845,990 | 111,439,859 | -1.27% |
| 2024-11-07 | 6.94 | 7.08 | 6.88 | 7.06 | 6.93 | qfq | 20,182,352 | 141,200,965 | 3.07% |
| 2024-11-06 | 6.82 | 6.92 | 6.72 | 6.85 | 6.72 | qfq | 14,485,960 | 98,918,842 | 0.74% |
| 2024-11-05 | 6.63 | 6.81 | 6.61 | 6.80 | 6.67 | qfq | 11,737,020 | 78,932,045 | 2.56% |
| 2024-11-04 | 6.46 | 6.65 | 6.46 | 6.63 | 6.50 | qfq | 10,475,850 | 68,977,652 | 3.43% |
| 2024-11-01 | 6.69 | 6.75 | 6.40 | 6.41 | 6.29 | qfq | 12,171,730 | 79,279,796 | -4.75% |
| 2024-10-31 | 6.71 | 6.80 | 6.66 | 6.73 | 6.60 | qfq | 9,712,604 | 65,393,619 | 0.15% |
| 2024-10-30 | 6.66 | 6.76 | 6.60 | 6.72 | 6.59 | qfq | 9,237,640 | 61,733,991 | 0.15% |
| 2024-10-29 | 6.90 | 6.93 | 6.69 | 6.71 | 6.58 | qfq | 11,934,580 | 81,083,410 | -3.17% |
| 2024-10-28 | 6.68 | 7.03 | 6.65 | 6.93 | 6.80 | qfq | 14,534,205 | 99,362,863 | 3.74% |
| 2024-10-25 | 6.55 | 6.69 | 6.53 | 6.68 | 6.55 | qfq | 8,192,680 | 54,390,630 | 1.98% |
| 2024-10-24 | 6.52 | 6.63 | 6.48 | 6.55 | 6.42 | qfq | 5,319,700 | 34,760,532 | -0.15% |
| 2024-10-23 | 6.62 | 6.63 | 6.51 | 6.56 | 6.43 | qfq | 8,543,250 | 56,208,920 | -0.30% |
| 2024-10-22 | 6.39 | 6.58 | 6.39 | 6.58 | 6.45 | qfq | 9,643,970 | 62,789,164 | 2.97% |
| 2024-10-21 | 6.48 | 6.51 | 6.35 | 6.39 | 6.27 | qfq | 10,431,840 | 67,003,860 | -0.93% |
| 2024-10-18 | 6.28 | 6.49 | 6.28 | 6.45 | 6.33 | qfq | 7,263,293 | 46,533,825 | 1.90% |
| 2024-10-17 | 6.35 | 6.45 | 6.32 | 6.33 | 6.16 | qfq | 5,419,940 | 34,641,338 | 0.00% |
| 2024-10-16 | 6.23 | 6.41 | 6.23 | 6.33 | 6.16 | qfq | 4,929,000 | 31,224,653 | -0.16% |
| 2024-10-15 | 6.44 | 6.52 | 6.33 | 6.34 | 6.17 | qfq | 7,250,450 | 46,593,433 | -2.01% |
| 2024-10-14 | 6.43 | 6.49 | 6.30 | 6.47 | 6.30 | qfq | 7,131,720 | 45,735,969 | 1.89% |
| 2024-10-11 | 6.59 | 6.59 | 6.30 | 6.35 | 6.18 | qfq | 8,340,770 | 53,421,021 | -2.61% |
| 2024-10-10 | 6.50 | 6.68 | 6.37 | 6.52 | 6.35 | qfq | 9,016,830 | 59,098,095 | 0.77% |
| 2024-10-09 | 7.00 | 7.00 | 6.44 | 6.47 | 6.30 | qfq | 17,395,570 | 116,097,168 | -9.51% |
| 2024-10-08 | 7.49 | 7.49 | 6.80 | 7.15 | 6.96 | qfq | 29,437,451 | 209,243,181 | 4.38% |
| 2024-09-30 | 6.46 | 6.85 | 6.26 | 6.85 | 6.67 | qfq | 24,312,316 | 160,478,399 | 9.25% |
| 2024-09-27 | 6.13 | 6.34 | 6.09 | 6.27 | 6.10 | qfq | 10,838,370 | 67,269,701 | 2.96% |
| 2024-09-26 | 5.94 | 6.09 | 5.93 | 6.09 | 5.93 | qfq | 4,339,120 | 26,176,554 | 2.35% |
| 2024-09-25 | 5.99 | 6.10 | 5.95 | 5.95 | 5.79 | qfq | 6,153,750 | 37,132,398 | 0.17% |
| 2024-09-24 | 5.83 | 5.95 | 5.80 | 5.94 | 5.78 | qfq | 4,956,100 | 29,208,304 | 2.24% |
| 2024-09-23 | 5.77 | 5.84 | 5.74 | 5.81 | 5.65 | qfq | 2,725,080 | 15,779,692 | 0.52% |
| 2024-09-20 | 5.78 | 5.83 | 5.73 | 5.78 | 5.62 | qfq | 2,316,700 | 13,405,260 | -0.17% |
| 2024-09-19 | 5.67 | 5.85 | 5.66 | 5.79 | 5.63 | qfq | 3,951,800 | 22,764,026 | 2.48% |
| 2024-09-18 | 5.67 | 5.70 | 5.54 | 5.65 | 5.50 | qfq | 3,296,150 | 18,509,275 | -0.18% |
| 2024-09-13 | 5.72 | 5.81 | 5.65 | 5.66 | 5.51 | qfq | 3,127,360 | 17,854,514 | -2.08% |
| 2024-09-12 | 5.85 | 5.90 | 5.77 | 5.78 | 5.62 | qfq | 3,479,660 | 20,327,228 | -1.20% |
| 2024-09-11 | 5.88 | 5.88 | 5.80 | 5.85 | 5.69 | qfq | 3,493,050 | 20,397,249 | -0.34% |
| 2024-09-10 | 5.76 | 5.88 | 5.74 | 5.87 | 5.71 | qfq | 4,481,151 | 26,025,346 | 2.09% |
| 2024-09-09 | 5.75 | 5.82 | 5.70 | 5.75 | 5.60 | qfq | 3,377,360 | 19,449,131 | -0.35% |
| 2024-09-06 | 5.82 | 5.89 | 5.75 | 5.77 | 5.62 | qfq | 5,913,600 | 34,546,285 | -0.69% |
| 2024-09-05 | 5.82 | 5.87 | 5.81 | 5.81 | 5.65 | qfq | 3,426,300 | 19,993,615 | 0.00% |
| 2024-09-04 | 5.76 | 5.85 | 5.72 | 5.81 | 5.65 | qfq | 4,746,201 | 27,602,003 | 0.69% |
| 2024-09-03 | 5.72 | 5.78 | 5.67 | 5.77 | 5.62 | qfq | 3,794,000 | 21,787,574 | 1.41% |
| 2024-09-02 | 5.70 | 5.78 | 5.66 | 5.69 | 5.54 | qfq | 5,019,300 | 28,800,878 | -0.18% |
| 2024-08-30 | 5.57 | 5.77 | 5.57 | 5.70 | 5.55 | qfq | 4,895,410 | 27,866,360 | 2.89% |
| 2024-08-29 | 5.38 | 5.56 | 5.36 | 5.54 | 5.39 | qfq | 3,391,250 | 18,605,870 | 2.40% |
| 2024-08-28 | 5.35 | 5.49 | 5.33 | 5.41 | 5.26 | qfq | 2,433,066 | 13,169,118 | 0.74% |
| 2024-08-27 | 5.50 | 5.51 | 5.36 | 5.37 | 5.23 | qfq | 2,372,300 | 12,868,148 | -2.36% |
| 2024-08-26 | 5.39 | 5.54 | 5.36 | 5.50 | 5.35 | qfq | 2,796,100 | 15,336,452 | 1.85% |
| 2024-08-23 | 5.43 | 5.46 | 5.30 | 5.40 | 5.26 | qfq | 3,734,720 | 20,081,795 | -0.55% |
| 2024-08-22 | 5.56 | 5.58 | 5.43 | 5.43 | 5.28 | qfq | 2,979,020 | 16,379,945 | -1.99% |
| 2024-08-21 | 5.50 | 5.55 | 5.47 | 5.54 | 5.39 | qfq | 2,556,200 | 14,106,217 | 0.73% |
| 2024-08-20 | 5.69 | 5.69 | 5.48 | 5.50 | 5.35 | qfq | 3,828,600 | 21,224,205 | -3.00% |
| 2024-08-19 | 5.64 | 5.73 | 5.60 | 5.67 | 5.52 | qfq | 2,493,200 | 14,141,028 | 0.18% |
| 2024-08-16 | 5.69 | 5.75 | 5.65 | 5.66 | 5.51 | qfq | 2,110,700 | 12,016,154 | -0.53% |
| 2024-08-15 | 5.60 | 5.71 | 5.57 | 5.69 | 5.54 | qfq | 2,730,861 | 15,453,051 | 1.25% |
| 2024-08-14 | 5.63 | 5.68 | 5.59 | 5.62 | 5.47 | qfq | 2,762,200 | 15,553,469 | -0.35% |
| 2024-08-13 | 5.61 | 5.66 | 5.54 | 5.64 | 5.49 | qfq | 2,280,300 | 12,779,762 | 0.71% |
| 2024-08-12 | 5.64 | 5.67 | 5.58 | 5.60 | 5.45 | qfq | 2,795,070 | 15,694,142 | -1.23% |
| 2024-08-09 | 5.72 | 5.76 | 5.67 | 5.67 | 5.52 | qfq | 2,571,800 | 14,698,289 | -0.70% |
| 2024-08-08 | 5.73 | 5.76 | 5.61 | 5.71 | 5.56 | qfq | 2,924,100 | 16,600,271 | -0.35% |
| 2024-08-07 | 5.68 | 5.77 | 5.66 | 5.73 | 5.58 | qfq | 3,355,900 | 19,230,216 | 1.06% |
| 2024-08-06 | 5.62 | 5.70 | 5.58 | 5.67 | 5.52 | qfq | 3,423,100 | 19,312,174 | 1.61% |
| 2024-08-05 | 5.77 | 5.90 | 5.58 | 5.58 | 5.43 | qfq | 4,626,930 | 26,379,935 | -3.63% |
| 2024-08-02 | 5.84 | 5.91 | 5.77 | 5.79 | 5.63 | qfq | 4,412,100 | 25,807,302 | -1.03% |
| 2024-08-01 | 5.84 | 5.90 | 5.82 | 5.85 | 5.69 | qfq | 4,266,500 | 24,989,741 | 0.17% |
| 2024-07-31 | 5.65 | 5.86 | 5.65 | 5.84 | 5.68 | qfq | 4,365,210 | 25,329,819 | 2.64% |
| 2024-07-30 | 5.69 | 5.74 | 5.65 | 5.69 | 5.54 | qfq | 3,064,020 | 17,456,755 | -0.35% |
| 2024-07-29 | 5.68 | 5.75 | 5.64 | 5.71 | 5.56 | qfq | 3,454,700 | 19,714,936 | 0.71% |
| 2024-07-26 | 5.54 | 5.69 | 5.51 | 5.67 | 5.52 | qfq | 4,671,820 | 26,301,488 | 3.28% |
| 2024-07-25 | 5.39 | 5.54 | 5.36 | 5.49 | 5.34 | qfq | 3,970,030 | 21,718,942 | 1.67% |
| 2024-07-24 | 5.50 | 5.57 | 5.40 | 5.40 | 5.26 | qfq | 3,990,298 | 21,782,944 | -2.35% |
| 2024-07-23 | 5.58 | 5.71 | 5.51 | 5.53 | 5.38 | qfq | 4,254,910 | 23,919,736 | -1.25% |
| 2024-07-22 | 5.56 | 5.63 | 5.54 | 5.60 | 5.45 | qfq | 2,873,200 | 16,067,651 | 0.54% |
| 2024-07-19 | 5.57 | 5.65 | 5.54 | 5.57 | 5.42 | qfq | 3,118,300 | 17,464,294 | -0.18% |
| 2024-07-18 | 5.67 | 5.67 | 5.52 | 5.58 | 5.43 | qfq | 3,962,030 | 22,075,527 | -1.76% |
| 2024-07-17 | 5.87 | 5.90 | 5.67 | 5.68 | 5.53 | qfq | 5,217,200 | 29,873,782 | -3.07% |
| 2024-07-16 | 5.79 | 5.91 | 5.76 | 5.86 | 5.70 | qfq | 4,469,200 | 26,186,686 | 1.03% |
| 2024-07-15 | 5.89 | 5.91 | 5.78 | 5.80 | 5.64 | qfq | 3,897,800 | 22,692,014 | -1.86% |
| 2024-07-12 | 5.88 | 5.93 | 5.84 | 5.91 | 5.75 | qfq | 3,937,800 | 23,222,504 | 0.34% |
| 2024-07-11 | 5.76 | 5.90 | 5.76 | 5.89 | 5.73 | qfq | 6,856,600 | 40,125,755 | 4.06% |
| 2024-07-10 | 5.64 | 5.73 | 5.51 | 5.66 | 5.51 | qfq | 4,630,500 | 26,271,776 | 0.53% |
| 2024-07-09 | 5.44 | 5.64 | 5.34 | 5.63 | 5.48 | qfq | 6,204,530 | 34,273,008 | 3.68% |
| 2024-07-08 | 5.57 | 5.60 | 5.42 | 5.43 | 5.28 | qfq | 3,796,600 | 20,807,013 | -3.38% |
| 2024-07-05 | 5.56 | 5.64 | 5.43 | 5.62 | 5.47 | qfq | 4,343,900 | 24,167,638 | 1.26% |
| 2024-07-04 | 5.72 | 5.80 | 5.52 | 5.55 | 5.40 | qfq | 5,231,300 | 29,450,073 | -2.97% |
| 2024-07-03 | 5.82 | 5.93 | 5.71 | 5.72 | 5.57 | qfq | 5,041,200 | 29,183,481 | -2.22% |
| 2024-07-02 | 5.84 | 5.91 | 5.81 | 5.85 | 5.69 | qfq | 4,193,890 | 24,557,089 | 0.17% |
| 2024-07-01 | 5.79 | 5.87 | 5.68 | 5.84 | 5.68 | qfq | 6,442,110 | 37,194,343 | 0.86% |
| 2024-06-28 | 5.76 | 6.06 | 5.68 | 5.79 | 5.63 | qfq | 8,783,240 | 51,297,292 | -0.52% |
| 2024-06-27 | 6.32 | 6.34 | 5.82 | 5.82 | 5.59 | qfq | 12,312,490 | 73,751,874 | -5.37% |
| 2024-06-26 | 5.90 | 6.16 | 5.81 | 6.15 | 5.90 | qfq | 8,756,750 | 52,570,941 | 4.24% |
| 2024-06-25 | 5.72 | 6.08 | 5.66 | 5.90 | 5.66 | qfq | 9,076,522 | 53,526,140 | 2.97% |
| 2024-06-24 | 5.90 | 5.90 | 5.60 | 5.73 | 5.50 | qfq | 5,055,500 | 28,842,181 | -3.21% |
| 2024-06-21 | 5.86 | 5.96 | 5.81 | 5.92 | 5.68 | qfq | 3,006,200 | 17,718,449 | 0.85% |
| 2024-06-20 | 6.08 | 6.09 | 5.87 | 5.87 | 5.63 | qfq | 3,764,800 | 22,416,416 | -3.61% |
| 2024-06-19 | 6.16 | 6.18 | 6.08 | 6.09 | 5.85 | qfq | 4,484,800 | 27,520,639 | -1.14% |
| 2024-06-18 | 5.94 | 6.18 | 5.90 | 6.16 | 5.91 | qfq | 6,482,370 | 39,354,040 | 4.05% |
| 2024-06-17 | 5.90 | 6.00 | 5.90 | 5.92 | 5.68 | qfq | 3,374,020 | 20,056,764 | -0.50% |
| 2024-06-14 | 5.89 | 5.97 | 5.82 | 5.95 | 5.71 | qfq | 3,978,800 | 23,535,013 | 1.02% |
| 2024-06-13 | 5.96 | 6.03 | 5.88 | 5.89 | 5.65 | qfq | 3,800,800 | 22,614,311 | -1.67% |
| 2024-06-12 | 5.92 | 6.01 | 5.88 | 5.99 | 5.75 | qfq | 3,342,840 | 19,966,011 | 1.18% |
| 2024-06-11 | 5.93 | 5.94 | 5.77 | 5.92 | 5.68 | qfq | 4,102,730 | 24,048,873 | -0.34% |
| 2024-06-07 | 5.85 | 5.97 | 5.81 | 5.94 | 5.70 | qfq | 6,978,079 | 41,140,379 | 3.30% |
| 2024-06-06 | 6.05 | 6.10 | 5.68 | 5.75 | 5.52 | qfq | 8,967,600 | 52,248,452 | -4.96% |
| 2024-06-05 | 6.21 | 6.21 | 6.05 | 6.05 | 5.81 | qfq | 5,035,020 | 30,824,342 | -2.73% |
| 2024-06-04 | 6.33 | 6.35 | 6.12 | 6.22 | 5.97 | qfq | 5,007,064 | 31,023,907 | -2.05% |
| 2024-06-03 | 6.48 | 6.53 | 6.29 | 6.35 | 6.09 | qfq | 4,955,023 | 31,713,281 | -2.01% |
| 2024-05-31 | 6.41 | 6.51 | 6.40 | 6.48 | 6.22 | qfq | 3,902,680 | 25,274,217 | 1.25% |
| 2024-05-30 | 6.44 | 6.53 | 6.36 | 6.40 | 6.14 | qfq | 4,490,300 | 29,027,989 | -0.47% |
| 2024-05-29 | 6.31 | 6.48 | 6.31 | 6.43 | 6.17 | qfq | 4,869,900 | 31,191,871 | 1.90% |
| 2024-05-28 | 6.40 | 6.41 | 6.31 | 6.31 | 6.06 | qfq | 3,851,600 | 24,455,237 | -1.71% |
| 2024-05-27 | 6.40 | 6.42 | 6.26 | 6.42 | 6.16 | qfq | 4,162,100 | 26,391,185 | 0.47% |
| 2024-05-24 | 6.41 | 6.52 | 6.37 | 6.39 | 6.13 | qfq | 4,352,600 | 28,044,791 | -0.62% |
| 2024-05-23 | 6.67 | 6.67 | 6.39 | 6.43 | 6.17 | qfq | 9,154,574 | 59,454,642 | -4.03% |
| 2024-05-22 | 6.58 | 6.71 | 6.56 | 6.70 | 6.43 | qfq | 6,446,480 | 42,936,871 | 1.98% |
| 2024-05-21 | 6.69 | 6.69 | 6.52 | 6.57 | 6.31 | qfq | 5,560,100 | 36,520,989 | -1.65% |
| 2024-05-20 | 6.73 | 6.77 | 6.66 | 6.68 | 6.41 | qfq | 5,308,650 | 35,608,007 | -0.60% |
| 2024-05-17 | 6.65 | 6.73 | 6.61 | 6.72 | 6.45 | qfq | 5,668,700 | 37,856,416 | 0.60% |
| 2024-05-16 | 6.66 | 6.78 | 6.63 | 6.68 | 6.41 | qfq | 6,029,500 | 40,355,024 | 0.45% |
| 2024-05-15 | 6.83 | 6.83 | 6.62 | 6.65 | 6.38 | qfq | 7,582,900 | 50,971,474 | -2.92% |
| 2024-05-14 | 6.59 | 6.85 | 6.57 | 6.85 | 6.57 | qfq | 9,752,308 | 65,763,313 | 4.74% |
| 2024-05-13 | 6.61 | 6.65 | 6.50 | 6.54 | 6.28 | qfq | 5,687,194 | 37,309,348 | -2.24% |
| 2024-05-10 | 6.76 | 6.85 | 6.68 | 6.69 | 6.42 | qfq | 5,790,790 | 39,030,734 | -1.04% |
| 2024-05-09 | 6.71 | 6.82 | 6.69 | 6.76 | 6.49 | qfq | 5,329,900 | 36,136,110 | 0.75% |
| 2024-05-08 | 6.84 | 6.85 | 6.70 | 6.71 | 6.44 | qfq | 6,459,370 | 43,576,061 | -1.90% |
| 2024-05-07 | 6.86 | 6.89 | 6.76 | 6.84 | 6.56 | qfq | 6,247,730 | 42,650,256 | -0.29% |
| 2024-05-06 | 6.85 | 6.91 | 6.79 | 6.86 | 6.58 | qfq | 8,119,030 | 55,668,167 | 1.33% |
| 2024-04-30 | 6.75 | 6.88 | 6.64 | 6.77 | 6.50 | qfq | 10,501,500 | 70,954,199 | 0.30% |
| 2024-04-29 | 6.40 | 6.79 | 6.37 | 6.75 | 6.48 | qfq | 14,876,605 | 99,052,716 | 4.81% |
| 2024-04-26 | 6.41 | 6.46 | 6.30 | 6.44 | 6.18 | qfq | 9,917,000 | 63,523,581 | 0.94% |
| 2024-04-25 | 6.60 | 6.75 | 6.35 | 6.38 | 6.12 | qfq | 11,915,300 | 76,976,684 | 1.27% |
| 2024-04-24 | 6.10 | 6.37 | 6.08 | 6.30 | 6.05 | qfq | 10,847,500 | 67,679,841 | 4.13% |
| 2024-04-23 | 6.06 | 6.11 | 6.00 | 6.05 | 5.81 | qfq | 5,295,200 | 32,066,051 | 1.34% |
| 2024-04-22 | 6.04 | 6.10 | 5.88 | 5.97 | 5.73 | qfq | 6,327,900 | 37,940,458 | -1.81% |
| 2024-04-19 | 6.09 | 6.22 | 6.03 | 6.08 | 5.84 | qfq | 7,627,000 | 46,573,419 | -1.46% |
| 2024-04-18 | 6.19 | 6.37 | 6.13 | 6.17 | 5.92 | qfq | 10,048,600 | 62,730,308 | -0.80% |
| 2024-04-17 | 5.88 | 6.23 | 5.88 | 6.22 | 5.97 | qfq | 13,258,900 | 81,104,370 | 8.36% |
| 2024-04-16 | 6.20 | 6.28 | 5.74 | 5.74 | 5.51 | qfq | 15,036,000 | 88,296,058 | -10.03% |
| 2024-04-15 | 6.88 | 6.90 | 6.22 | 6.38 | 6.12 | qfq | 23,612,888 | 154,505,044 | -7.67% |
| 2024-04-12 | 6.69 | 7.25 | 6.69 | 6.91 | 6.63 | qfq | 29,860,478 | 212,805,434 | 4.86% |
| 2024-04-11 | 6.58 | 6.76 | 6.46 | 6.59 | 6.32 | qfq | 7,915,706 | 52,612,389 | -0.45% |
| 2024-04-10 | 7.00 | 7.02 | 6.53 | 6.62 | 6.35 | qfq | 15,431,900 | 103,524,540 | -5.43% |
| 2024-04-09 | 6.90 | 7.10 | 6.90 | 7.00 | 6.72 | qfq | 7,045,692 | 49,155,019 | 1.45% |
| 2024-04-08 | 7.07 | 7.18 | 6.90 | 6.90 | 6.62 | qfq | 11,733,600 | 82,778,615 | -2.68% |
| 2024-04-03 | 7.28 | 7.31 | 7.02 | 7.09 | 6.80 | qfq | 13,650,331 | 97,241,569 | -3.80% |
| 2024-04-02 | 7.52 | 7.60 | 7.30 | 7.37 | 7.07 | qfq | 14,297,400 | 105,660,671 | -1.86% |
| 2024-04-01 | 7.51 | 7.52 | 7.37 | 7.51 | 7.21 | qfq | 17,981,210 | 134,067,775 | -0.13% |
| 2024-03-29 | 7.50 | 7.58 | 7.37 | 7.52 | 7.22 | qfq | 25,629,094 | 190,985,099 | -1.96% |
| 2024-03-28 | 7.36 | 7.67 | 7.36 | 7.67 | 7.36 | qfq | 47,379,438 | 356,607,416 | 5.65% |
| 2024-03-27 | 7.24 | 7.56 | 6.97 | 7.26 | 6.97 | qfq | 39,600,214 | 289,422,218 | -0.68% |
| 2024-03-26 | 6.78 | 7.40 | 6.78 | 7.31 | 7.02 | qfq | 31,239,268 | 223,251,878 | 7.66% |
| 2024-03-25 | 7.00 | 7.09 | 6.79 | 6.79 | 6.52 | qfq | 13,854,400 | 96,186,294 | -3.96% |
| 2024-03-22 | 7.30 | 7.30 | 7.07 | 7.07 | 6.79 | qfq | 15,178,480 | 108,144,073 | -2.88% |
| 2024-03-21 | 7.32 | 7.33 | 7.13 | 7.28 | 6.99 | qfq | 19,629,250 | 142,215,062 | -1.09% |
| 2024-03-20 | 7.18 | 7.44 | 7.17 | 7.36 | 7.06 | qfq | 24,124,430 | 176,185,834 | 2.22% |
| 2024-03-19 | 7.43 | 7.46 | 7.20 | 7.20 | 6.91 | qfq | 29,948,691 | 217,255,363 | -2.96% |
| 2024-03-18 | 7.46 | 7.84 | 7.39 | 7.42 | 7.12 | qfq | 62,907,110 | 472,286,301 | 0.95% |
| 2024-03-15 | 6.72 | 7.35 | 6.70 | 7.35 | 7.05 | qfq | 45,371,778 | 326,418,989 | 10.03% |
| 2024-03-14 | 6.72 | 6.88 | 6.59 | 6.68 | 6.41 | qfq | 14,337,030 | 96,429,909 | -0.60% |
| 2024-03-13 | 6.80 | 6.90 | 6.66 | 6.72 | 6.45 | qfq | 19,913,500 | 134,613,807 | -2.18% |
| 2024-03-12 | 6.57 | 6.87 | 6.50 | 6.87 | 6.59 | qfq | 24,465,300 | 163,824,512 | 5.05% |
| 2024-03-11 | 6.27 | 6.91 | 6.24 | 6.54 | 6.28 | qfq | 21,685,550 | 142,069,421 | 4.14% |
| 2024-03-08 | 6.45 | 6.48 | 6.20 | 6.28 | 6.03 | qfq | 10,204,202 | 64,355,311 | -1.88% |
| 2024-03-07 | 6.30 | 6.44 | 6.27 | 6.40 | 6.14 | qfq | 14,039,420 | 89,456,394 | 2.40% |
| 2024-03-06 | 6.16 | 6.31 | 6.16 | 6.25 | 6.00 | qfq | 7,813,100 | 48,757,932 | 0.64% |
| 2024-03-05 | 6.29 | 6.38 | 6.10 | 6.21 | 5.96 | qfq | 9,845,100 | 61,172,663 | -1.58% |
| 2024-03-04 | 6.42 | 6.42 | 6.15 | 6.31 | 6.06 | qfq | 8,976,400 | 56,287,637 | -0.79% |
| 2024-03-01 | 6.22 | 6.40 | 6.22 | 6.36 | 6.10 | qfq | 9,687,300 | 61,193,051 | 1.92% |
| 2024-02-29 | 5.88 | 6.31 | 5.85 | 6.24 | 5.99 | qfq | 12,656,130 | 77,848,300 | 4.70% |
| 2024-02-28 | 6.59 | 6.72 | 5.96 | 5.96 | 5.72 | qfq | 21,694,110 | 137,937,299 | -9.42% |
| 2024-02-27 | 6.28 | 6.60 | 6.23 | 6.58 | 6.32 | qfq | 15,355,420 | 99,833,225 | 4.61% |
| 2024-02-26 | 6.28 | 6.45 | 6.18 | 6.29 | 6.04 | qfq | 15,829,325 | 99,947,213 | 1.45% |
| 2024-02-23 | 6.00 | 6.22 | 5.95 | 6.20 | 5.95 | qfq | 11,423,590 | 69,516,416 | 3.68% |
| 2024-02-22 | 5.80 | 6.00 | 5.75 | 5.98 | 5.74 | qfq | 9,414,230 | 55,631,757 | 2.75% |
| 2024-02-21 | 5.68 | 6.01 | 5.58 | 5.82 | 5.59 | qfq | 13,325,200 | 78,582,760 | 2.11% |
| 2024-02-20 | 5.60 | 5.72 | 5.51 | 5.70 | 5.47 | qfq | 7,327,817 | 41,388,154 | 0.71% |
| 2024-02-19 | 5.55 | 5.75 | 5.54 | 5.66 | 5.43 | qfq | 12,523,848 | 70,655,157 | 2.35% |
| 2024-02-08 | 5.10 | 5.54 | 4.95 | 5.53 | 5.31 | qfq | 16,427,503 | 86,036,036 | 9.07% |
| 2024-02-07 | 5.22 | 5.31 | 4.85 | 5.07 | 4.87 | qfq | 15,574,160 | 79,606,984 | -2.69% |
| 2024-02-06 | 5.04 | 5.43 | 4.69 | 5.21 | 5.00 | qfq | 13,771,600 | 69,252,897 | 0.39% |
| 2024-02-05 | 5.72 | 5.75 | 5.19 | 5.19 | 4.98 | qfq | 12,094,700 | 64,069,872 | -10.05% |
| 2024-02-02 | 6.34 | 6.34 | 5.58 | 5.77 | 5.54 | qfq | 10,559,320 | 62,327,687 | -5.87% |
| 2024-02-01 | 6.22 | 6.31 | 6.06 | 6.13 | 5.88 | qfq | 7,141,600 | 44,071,122 | -1.76% |
| 2024-01-31 | 6.58 | 6.63 | 6.20 | 6.24 | 5.99 | qfq | 7,395,910 | 47,117,861 | -5.31% |
| 2024-01-30 | 6.74 | 6.84 | 6.56 | 6.59 | 6.32 | qfq | 5,053,800 | 33,810,908 | -2.51% |
| 2024-01-29 | 7.08 | 7.08 | 6.73 | 6.76 | 6.49 | qfq | 7,213,700 | 49,283,224 | -3.70% |
| 2024-01-26 | 7.04 | 7.16 | 7.00 | 7.02 | 6.74 | qfq | 6,132,100 | 43,382,776 | -0.57% |
| 2024-01-25 | 6.85 | 7.08 | 6.77 | 7.06 | 6.78 | qfq | 8,107,048 | 56,457,444 | 2.92% |
| 2024-01-24 | 6.80 | 6.99 | 6.61 | 6.86 | 6.58 | qfq | 6,752,400 | 45,995,854 | 0.73% |
| 2024-01-23 | 6.80 | 6.89 | 6.69 | 6.81 | 6.54 | qfq | 6,051,100 | 41,064,851 | 0.15% |
| 2024-01-22 | 7.22 | 7.26 | 6.75 | 6.80 | 6.53 | qfq | 9,344,500 | 65,183,451 | -5.16% |
| 2024-01-19 | 7.34 | 7.41 | 7.17 | 7.17 | 6.88 | qfq | 5,218,080 | 37,955,978 | -2.98% |
| 2024-01-18 | 7.34 | 7.42 | 7.17 | 7.39 | 7.09 | qfq | 8,509,300 | 62,006,463 | -0.27% |
| 2024-01-17 | 7.64 | 7.69 | 7.41 | 7.41 | 7.11 | qfq | 7,698,300 | 58,097,036 | -3.64% |
| 2024-01-16 | 7.57 | 7.83 | 7.54 | 7.69 | 7.38 | qfq | 10,034,860 | 76,974,206 | 1.05% |
| 2024-01-15 | 7.65 | 7.73 | 7.55 | 7.61 | 7.30 | qfq | 4,434,800 | 33,812,477 | -0.39% |
| 2024-01-12 | 7.73 | 7.79 | 7.62 | 7.64 | 7.33 | qfq | 4,617,101 | 35,652,860 | -1.16% |
| 2024-01-11 | 7.50 | 7.74 | 7.46 | 7.73 | 7.42 | qfq | 6,888,400 | 52,722,579 | 3.20% |
| 2024-01-10 | 7.66 | 7.66 | 7.45 | 7.49 | 7.19 | qfq | 5,408,500 | 40,773,762 | -2.35% |
| 2024-01-09 | 7.53 | 7.75 | 7.53 | 7.67 | 7.36 | qfq | 7,720,900 | 59,246,153 | 2.40% |
| 2024-01-08 | 7.76 | 7.76 | 7.49 | 7.49 | 7.19 | qfq | 6,943,400 | 52,650,502 | -3.10% |
| 2024-01-05 | 7.91 | 7.99 | 7.68 | 7.73 | 7.42 | qfq | 7,626,100 | 59,612,548 | -2.77% |
| 2024-01-04 | 7.95 | 7.98 | 7.86 | 7.95 | 7.63 | qfq | 5,267,895 | 41,782,652 | -0.13% |
| 2024-01-03 | 8.09 | 8.10 | 7.93 | 7.96 | 7.64 | qfq | 8,500,770 | 67,916,544 | -1.73% |
| 2024-01-02 | 8.17 | 8.23 | 8.08 | 8.10 | 7.77 | qfq | 7,948,970 | 64,708,056 | -0.86% |
| 2023-12-29 | 7.98 | 8.20 | 7.94 | 8.17 | 7.84 | qfq | 13,891,500 | 112,800,387 | 2.13% |
| 2023-12-28 | 7.82 | 8.02 | 7.70 | 8.00 | 7.68 | qfq | 11,297,080 | 89,325,066 | 1.52% |
| 2023-12-27 | 7.85 | 7.93 | 7.75 | 7.88 | 7.56 | qfq | 7,281,060 | 57,111,342 | 1.03% |
| 2023-12-26 | 7.98 | 7.98 | 7.80 | 7.80 | 7.49 | qfq | 7,247,950 | 56,907,429 | -2.26% |
| 2023-12-25 | 7.90 | 7.99 | 7.84 | 7.98 | 7.66 | qfq | 8,448,200 | 67,020,792 | 0.63% |
| 2023-12-22 | 8.01 | 8.06 | 7.88 | 7.93 | 7.61 | qfq | 10,463,110 | 83,253,300 | -1.00% |
| 2023-12-21 | 7.79 | 8.04 | 7.68 | 8.01 | 7.69 | qfq | 13,115,130 | 103,245,322 | 2.43% |
| 2023-12-20 | 7.91 | 7.97 | 7.81 | 7.82 | 7.51 | qfq | 8,334,203 | 65,739,735 | -0.64% |
| 2023-12-19 | 7.88 | 7.90 | 7.75 | 7.87 | 7.55 | qfq | 9,040,100 | 70,833,353 | -0.13% |
| 2023-12-18 | 8.03 | 8.04 | 7.84 | 7.88 | 7.56 | qfq | 11,701,100 | 92,607,990 | -1.75% |
| 2023-12-15 | 8.18 | 8.23 | 7.99 | 8.02 | 7.70 | qfq | 15,357,610 | 123,720,881 | -1.96% |
| 2023-12-14 | 8.36 | 8.40 | 8.18 | 8.18 | 7.85 | qfq | 14,295,190 | 117,829,027 | -2.15% |
| 2023-12-13 | 8.46 | 8.51 | 8.33 | 8.36 | 8.02 | qfq | 16,709,500 | 140,278,236 | -1.07% |
| 2023-12-12 | 8.23 | 8.57 | 8.16 | 8.45 | 8.11 | qfq | 29,055,227 | 243,974,832 | 2.67% |
| 2023-12-11 | 8.09 | 8.24 | 8.06 | 8.23 | 7.90 | qfq | 17,193,150 | 140,318,235 | 1.23% |
| 2023-12-08 | 8.34 | 8.38 | 8.11 | 8.13 | 7.80 | qfq | 17,502,240 | 143,533,549 | -2.63% |
| 2023-12-07 | 8.50 | 8.55 | 8.30 | 8.35 | 8.01 | qfq | 20,299,030 | 170,018,003 | -2.34% |
| 2023-12-06 | 8.71 | 8.82 | 8.51 | 8.55 | 8.21 | qfq | 28,933,568 | 249,426,439 | -2.17% |
| 2023-12-05 | 9.17 | 9.29 | 8.72 | 8.74 | 8.39 | qfq | 32,047,402 | 285,174,220 | -4.38% |
| 2023-12-04 | 9.46 | 9.63 | 9.10 | 9.14 | 8.77 | qfq | 38,197,870 | 354,666,526 | 1.56% |
| 2023-12-01 | 8.99 | 9.06 | 8.74 | 9.00 | 8.64 | qfq | 27,022,915 | 240,783,136 | -0.77% |
| 2023-11-30 | 9.32 | 9.36 | 8.85 | 9.07 | 8.71 | qfq | 40,751,898 | 367,825,099 | -3.51% |
| 2023-11-29 | 9.75 | 10.02 | 9.23 | 9.40 | 9.02 | qfq | 42,435,158 | 406,406,258 | -3.39% |
| 2023-11-28 | 9.61 | 9.87 | 9.13 | 9.73 | 9.34 | qfq | 53,889,021 | 514,336,128 | -3.09% |
| 2023-11-27 | 10.23 | 10.59 | 9.41 | 10.04 | 9.64 | qfq | 86,330,262 | 858,902,006 | 2.45% |
| 2023-11-24 | 9.20 | 10.36 | 9.20 | 9.80 | 9.41 | qfq | 97,998,585 | 986,589,578 | 4.03% |
| 2023-11-23 | 9.12 | 9.89 | 9.11 | 9.42 | 9.04 | qfq | 76,055,736 | 732,690,334 | 4.78% |
| 2023-11-22 | 9.23 | 9.44 | 8.95 | 8.99 | 8.63 | qfq | 51,192,491 | 468,274,977 | -3.23% |
| 2023-11-21 | 9.11 | 10.01 | 9.10 | 9.29 | 8.92 | qfq | 77,995,385 | 742,368,775 | 1.75% |
| 2023-11-20 | 9.12 | 9.22 | 8.99 | 9.13 | 8.76 | qfq | 46,508,460 | 424,220,232 | 1.11% |
| 2023-11-17 | 8.86 | 9.30 | 8.86 | 9.03 | 8.67 | qfq | 62,172,449 | 563,206,132 | -1.31% |
| 2023-11-16 | 8.90 | 9.53 | 8.70 | 9.15 | 8.78 | qfq | 101,356,058 | 922,918,301 | 5.66% |
| 2023-11-15 | 7.92 | 8.66 | 7.77 | 8.66 | 8.31 | qfq | 49,864,565 | 413,006,510 | 10.04% |
| 2023-11-14 | 7.81 | 7.92 | 7.72 | 7.87 | 7.55 | qfq | 13,390,019 | 104,926,355 | 0.51% |
| 2023-11-13 | 7.76 | 7.84 | 7.72 | 7.83 | 7.52 | qfq | 12,450,180 | 97,063,615 | 1.56% |
| 2023-11-10 | 7.80 | 7.86 | 7.67 | 7.71 | 7.40 | qfq | 14,581,210 | 112,820,838 | -1.28% |
| 2023-11-09 | 8.05 | 8.06 | 7.77 | 7.81 | 7.50 | qfq | 29,229,067 | 229,001,429 | -3.70% |
| 2023-11-08 | 8.34 | 8.35 | 8.02 | 8.11 | 7.78 | qfq | 33,620,100 | 273,244,377 | -3.11% |
| 2023-11-07 | 8.29 | 8.45 | 8.22 | 8.37 | 8.03 | qfq | 28,459,540 | 236,813,215 | 0.84% |
| 2023-11-06 | 8.15 | 8.39 | 8.12 | 8.30 | 7.97 | qfq | 26,820,200 | 221,427,578 | 1.22% |
| 2023-11-03 | 8.10 | 8.26 | 8.08 | 8.20 | 7.87 | qfq | 21,135,310 | 172,910,365 | 0.61% |
| 2023-11-02 | 8.50 | 8.53 | 8.08 | 8.15 | 7.82 | qfq | 31,210,230 | 258,871,792 | -3.78% |
| 2023-11-01 | 8.24 | 8.88 | 8.13 | 8.47 | 8.13 | qfq | 45,892,144 | 390,417,508 | 1.56% |
| 2023-10-31 | 8.16 | 8.46 | 8.02 | 8.34 | 8.00 | qfq | 31,364,745 | 258,428,200 | 1.09% |
| 2023-10-30 | 8.20 | 8.27 | 7.88 | 8.25 | 7.92 | qfq | 32,742,527 | 263,674,804 | -1.32% |
| 2023-10-27 | 8.33 | 8.48 | 8.21 | 8.36 | 8.02 | qfq | 39,965,354 | 332,411,463 | -2.90% |
| 2023-10-26 | 8.31 | 8.80 | 8.27 | 8.61 | 8.26 | qfq | 72,126,045 | 614,981,144 | 3.86% |
| 2023-10-25 | 8.20 | 8.45 | 8.09 | 8.29 | 7.96 | qfq | 50,025,570 | 413,923,936 | 0.00% |
| 2023-10-24 | 8.30 | 8.69 | 8.18 | 8.29 | 7.96 | qfq | 75,796,893 | 631,289,865 | -2.59% |
| 2023-10-23 | 7.55 | 8.51 | 7.50 | 8.51 | 8.17 | qfq | 79,855,353 | 673,372,577 | 9.95% |
| 2023-10-20 | 7.69 | 7.98 | 7.50 | 7.74 | 7.43 | qfq | 24,167,810 | 187,561,241 | -0.26% |
| 2023-10-19 | 8.03 | 8.04 | 7.73 | 7.76 | 7.45 | qfq | 30,964,113 | 242,725,336 | -4.79% |
| 2023-10-18 | 7.69 | 8.17 | 7.60 | 8.15 | 7.82 | qfq | 57,624,826 | 460,775,535 | 5.03% |
| 2023-10-17 | 8.00 | 8.00 | 7.65 | 7.76 | 7.45 | qfq | 42,780,565 | 332,636,127 | -4.08% |
| 2023-10-16 | 8.14 | 8.32 | 7.99 | 8.09 | 7.76 | qfq | 53,536,458 | 435,541,736 | 0.00% |
| 2023-10-13 | 8.25 | 8.57 | 8.02 | 8.09 | 7.76 | qfq | 94,562,751 | 779,863,927 | 1.25% |
| 2023-10-12 | 7.31 | 7.99 | 7.22 | 7.99 | 7.67 | qfq | 30,761,596 | 238,070,985 | 10.06% |
| 2023-10-11 | 7.34 | 7.40 | 7.22 | 7.26 | 6.97 | qfq | 14,494,700 | 105,448,330 | -1.89% |
| 2023-10-10 | 7.27 | 7.53 | 7.19 | 7.40 | 7.10 | qfq | 25,256,525 | 185,848,861 | 1.79% |
| 2023-10-09 | 7.12 | 7.31 | 7.07 | 7.27 | 6.98 | qfq | 21,988,005 | 158,767,006 | 3.86% |
| 2023-09-28 | 6.86 | 7.08 | 6.86 | 7.00 | 6.72 | qfq | 8,168,605 | 57,211,766 | 2.19% |
| 2023-09-27 | 6.90 | 6.95 | 6.83 | 6.85 | 6.57 | qfq | 5,880,100 | 40,427,277 | -1.15% |
| 2023-09-26 | 6.96 | 6.99 | 6.85 | 6.93 | 6.65 | qfq | 5,311,520 | 36,807,030 | -0.43% |
| 2023-09-25 | 6.93 | 7.02 | 6.86 | 6.96 | 6.68 | qfq | 10,158,600 | 70,643,473 | 0.43% |
| 2023-09-22 | 7.01 | 7.10 | 6.74 | 6.93 | 6.65 | qfq | 12,302,040 | 84,837,769 | 2.21% |
| 2023-09-21 | 6.86 | 6.86 | 6.71 | 6.78 | 6.51 | qfq | 4,601,220 | 31,184,016 | -1.17% |
| 2023-09-20 | 6.88 | 6.96 | 6.84 | 6.86 | 6.58 | qfq | 4,121,100 | 28,397,747 | -1.01% |
| 2023-09-19 | 7.08 | 7.08 | 6.90 | 6.93 | 6.65 | qfq | 5,822,300 | 40,467,167 | -1.98% |
| 2023-09-18 | 6.76 | 7.11 | 6.74 | 7.07 | 6.79 | qfq | 13,299,271 | 93,336,442 | 4.43% |
| 2023-09-15 | 6.80 | 6.82 | 6.71 | 6.77 | 6.50 | qfq | 3,967,900 | 26,818,950 | -0.15% |
| 2023-09-14 | 6.93 | 6.94 | 6.73 | 6.78 | 6.51 | qfq | 5,409,900 | 36,809,857 | -2.16% |
| 2023-09-13 | 7.10 | 7.10 | 6.88 | 6.93 | 6.65 | qfq | 6,594,620 | 45,922,687 | -2.39% |
| 2023-09-12 | 7.07 | 7.13 | 7.05 | 7.10 | 6.81 | qfq | 8,377,820 | 59,416,140 | 0.42% |
| 2023-09-11 | 6.84 | 7.08 | 6.81 | 7.07 | 6.79 | qfq | 11,056,446 | 77,387,566 | 3.21% |
| 2023-09-08 | 6.77 | 6.94 | 6.70 | 6.85 | 6.57 | qfq | 7,333,502 | 50,256,837 | 0.59% |
| 2023-09-07 | 7.00 | 7.02 | 6.80 | 6.81 | 6.54 | qfq | 11,576,502 | 79,540,768 | -2.99% |
| 2023-09-06 | 7.10 | 7.17 | 6.98 | 7.02 | 6.74 | qfq | 18,385,500 | 129,118,364 | -2.23% |
| 2023-09-05 | 7.30 | 7.49 | 7.11 | 7.18 | 6.89 | qfq | 33,332,700 | 243,386,541 | 2.72% |
| 2023-09-04 | 6.88 | 6.99 | 6.86 | 6.99 | 6.71 | qfq | 5,897,900 | 41,009,558 | 1.45% |
| 2023-09-01 | 6.81 | 6.91 | 6.76 | 6.89 | 6.61 | qfq | 4,189,301 | 28,711,506 | 1.17% |
| 2023-08-31 | 6.85 | 6.88 | 6.78 | 6.81 | 6.54 | qfq | 3,604,000 | 24,563,508 | -1.02% |
| 2023-08-30 | 6.90 | 6.97 | 6.86 | 6.88 | 6.60 | qfq | 6,285,359 | 43,453,382 | -0.29% |
| 2023-08-29 | 6.68 | 6.91 | 6.67 | 6.90 | 6.62 | qfq | 6,968,710 | 47,735,675 | 2.83% |
| 2023-08-28 | 6.83 | 6.87 | 6.69 | 6.71 | 6.44 | qfq | 9,847,343 | 66,718,905 | 2.76% |
| 2023-08-25 | 6.75 | 6.75 | 6.51 | 6.53 | 6.27 | qfq | 6,988,180 | 46,214,037 | -3.55% |
| 2023-08-24 | 6.74 | 6.81 | 6.65 | 6.77 | 6.50 | qfq | 5,253,310 | 35,416,521 | 0.45% |
| 2023-08-23 | 6.82 | 6.84 | 6.74 | 6.74 | 6.47 | qfq | 3,919,476 | 26,592,698 | -1.46% |
| 2023-08-22 | 6.76 | 6.84 | 6.69 | 6.84 | 6.56 | qfq | 5,572,040 | 37,782,963 | 1.33% |
| 2023-08-21 | 6.72 | 6.87 | 6.72 | 6.75 | 6.48 | qfq | 4,228,780 | 28,770,447 | 0.00% |
| 2023-08-18 | 6.79 | 6.88 | 6.75 | 6.75 | 6.48 | qfq | 5,880,748 | 40,077,116 | -0.74% |
| 2023-08-17 | 6.62 | 6.82 | 6.60 | 6.80 | 6.53 | qfq | 7,504,186 | 50,517,126 | 2.41% |
| 2023-08-16 | 6.73 | 6.73 | 6.63 | 6.64 | 6.37 | qfq | 4,979,400 | 33,176,401 | -1.34% |
| 2023-08-15 | 6.80 | 6.82 | 6.68 | 6.73 | 6.46 | qfq | 5,477,200 | 36,922,505 | -1.03% |
| 2023-08-14 | 6.75 | 6.82 | 6.72 | 6.80 | 6.53 | qfq | 5,230,676 | 35,401,642 | 0.00% |
| 2023-08-11 | 6.91 | 6.93 | 6.78 | 6.80 | 6.53 | qfq | 7,177,811 | 49,123,226 | -1.45% |
| 2023-08-10 | 6.88 | 6.93 | 6.85 | 6.90 | 6.62 | qfq | 6,669,974 | 45,951,331 | 0.15% |
| 2023-08-09 | 7.01 | 7.04 | 6.86 | 6.89 | 6.61 | qfq | 11,213,900 | 77,655,883 | -2.27% |
| 2023-08-08 | 7.13 | 7.26 | 7.03 | 7.05 | 6.77 | qfq | 13,434,141 | 95,536,436 | -1.54% |
| 2023-08-07 | 7.45 | 7.45 | 7.15 | 7.16 | 6.87 | qfq | 20,375,550 | 147,658,863 | -4.53% |
| 2023-08-04 | 7.72 | 7.77 | 7.48 | 7.50 | 7.20 | qfq | 24,184,898 | 182,766,667 | -3.10% |
| 2023-08-03 | 7.69 | 7.85 | 7.61 | 7.74 | 7.43 | qfq | 20,107,973 | 156,137,230 | -0.64% |
| 2023-08-02 | 7.66 | 7.80 | 7.55 | 7.79 | 7.48 | qfq | 24,345,314 | 188,028,039 | 1.30% |
| 2023-08-01 | 7.80 | 7.90 | 7.61 | 7.69 | 7.38 | qfq | 30,786,027 | 237,012,194 | -2.29% |
| 2023-07-31 | 7.85 | 8.00 | 7.74 | 7.87 | 7.55 | qfq | 42,625,759 | 334,969,864 | 0.13% |
| 2023-07-28 | 8.19 | 8.33 | 7.84 | 7.86 | 7.54 | qfq | 70,247,879 | 563,728,852 | -1.01% |
| 2023-07-27 | 7.46 | 7.94 | 7.46 | 7.94 | 7.62 | qfq | 21,843,277 | 170,395,589 | 9.97% |
| 2023-07-26 | 7.53 | 7.53 | 7.21 | 7.22 | 6.93 | qfq | 6,977,820 | 51,013,454 | -3.86% |
| 2023-07-25 | 7.29 | 7.52 | 7.24 | 7.51 | 7.21 | qfq | 8,028,200 | 59,557,892 | 4.60% |
| 2023-07-24 | 7.20 | 7.26 | 7.14 | 7.18 | 6.89 | qfq | 2,484,030 | 17,885,123 | 0.00% |
| 2023-07-21 | 7.24 | 7.29 | 7.16 | 7.18 | 6.89 | qfq | 4,072,510 | 29,394,212 | -1.24% |
| 2023-07-20 | 7.39 | 7.47 | 7.27 | 7.27 | 6.98 | qfq | 5,138,790 | 37,856,504 | -1.62% |
| 2023-07-19 | 7.41 | 7.48 | 7.30 | 7.39 | 7.09 | qfq | 3,833,710 | 28,256,218 | -0.67% |
| 2023-07-18 | 7.35 | 7.50 | 7.23 | 7.44 | 7.14 | qfq | 5,462,400 | 40,327,828 | 1.64% |