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
康力电梯002367.SZ
最近收盘价5.452026-07-17
最近交易日2026-07-17
成交量（股）25,283,084
成交额（元）142,437,792
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.62 | 5.82 | 5.40 | 5.45 | 5.45 | qfq | 25,283,084 | 142,437,792 | -3.02% |
| 2026-07-16 | 5.62 | 5.69 | 5.59 | 5.62 | 5.62 | qfq | 11,241,549 | 63,289,656 | -0.88% |
| 2026-07-15 | 5.69 | 5.74 | 5.58 | 5.67 | 5.67 | qfq | 10,695,949 | 60,508,818 | -0.53% |
| 2026-07-14 | 5.65 | 5.75 | 5.56 | 5.70 | 5.70 | qfq | 12,315,800 | 69,695,043 | 0.35% |
| 2026-07-13 | 6.05 | 6.26 | 5.64 | 5.68 | 5.68 | qfq | 20,065,700 | 117,548,678 | -6.43% |
| 2026-07-10 | 6.10 | 6.28 | 6.01 | 6.07 | 6.07 | qfq | 17,120,509 | 105,047,450 | -1.30% |
| 2026-07-09 | 6.21 | 6.34 | 6.02 | 6.15 | 6.15 | qfq | 17,282,103 | 106,227,092 | -1.28% |
| 2026-07-08 | 6.40 | 6.48 | 6.21 | 6.23 | 6.23 | qfq | 19,172,400 | 120,905,007 | -3.11% |
| 2026-07-07 | 6.76 | 6.78 | 6.35 | 6.43 | 6.43 | qfq | 26,113,295 | 170,698,730 | -5.02% |
| 2026-07-06 | 7.01 | 7.09 | 6.75 | 6.77 | 6.77 | qfq | 20,922,290 | 143,922,991 | -3.42% |
| 2026-07-03 | 7.13 | 7.25 | 7.01 | 7.01 | 7.01 | qfq | 20,620,081 | 147,033,465 | -2.37% |
| 2026-07-02 | 7.08 | 7.46 | 7.08 | 7.18 | 7.18 | qfq | 29,429,542 | 214,462,344 | 1.70% |
| 2026-07-01 | 7.07 | 7.17 | 6.95 | 7.06 | 7.06 | qfq | 27,893,966 | 196,675,354 | 2.17% |
| 2026-06-30 | 6.54 | 6.96 | 6.37 | 6.91 | 6.91 | qfq | 32,324,695 | 216,890,943 | 6.14% |
| 2026-06-29 | 6.61 | 6.77 | 6.16 | 6.51 | 6.51 | qfq | 35,601,412 | 231,250,070 | -2.54% |
| 2026-06-26 | 6.70 | 6.92 | 6.63 | 6.68 | 6.68 | qfq | 40,800,099 | 275,877,287 | -1.18% |
| 2026-06-25 | 6.63 | 6.89 | 6.43 | 6.76 | 6.76 | qfq | 59,489,104 | 398,319,201 | 3.05% |
| 2026-06-24 | 5.97 | 6.59 | 5.86 | 6.56 | 6.56 | qfq | 61,207,851 | 389,489,876 | 9.52% |
| 2026-06-23 | 6.00 | 6.34 | 5.94 | 5.99 | 5.99 | qfq | 41,722,874 | 256,169,122 | 0.17% |
| 2026-06-22 | 5.44 | 5.98 | 5.40 | 5.98 | 5.98 | qfq | 35,377,765 | 207,229,866 | 9.93% |
| 2026-06-18 | 5.25 | 5.71 | 5.19 | 5.44 | 5.44 | qfq | 26,895,206 | 148,440,725 | 3.62% |
| 2026-06-17 | 5.23 | 5.29 | 5.17 | 5.25 | 5.25 | qfq | 6,658,349 | 34,874,268 | 0.19% |
| 2026-06-16 | 5.32 | 5.33 | 5.19 | 5.24 | 5.24 | qfq | 9,545,100 | 49,912,435 | -1.69% |
| 2026-06-15 | 5.32 | 5.41 | 5.28 | 5.33 | 5.33 | qfq | 7,598,300 | 40,538,380 | 0.19% |
| 2026-06-12 | 5.30 | 5.35 | 5.20 | 5.32 | 5.32 | qfq | 6,192,000 | 32,756,575 | 1.33% |
| 2026-06-11 | 5.32 | 5.36 | 5.20 | 5.25 | 5.25 | qfq | 5,248,154 | 27,542,251 | -2.05% |
| 2026-06-10 | 5.46 | 5.48 | 5.32 | 5.36 | 5.36 | qfq | 6,994,912 | 37,592,589 | -2.37% |
| 2026-06-09 | 5.48 | 5.54 | 5.44 | 5.49 | 5.49 | qfq | 5,325,131 | 29,246,118 | 0.37% |
| 2026-06-08 | 5.54 | 5.62 | 5.43 | 5.47 | 5.47 | qfq | 6,651,900 | 36,675,015 | -3.19% |
| 2026-06-05 | 5.62 | 5.73 | 5.57 | 5.65 | 5.65 | qfq | 6,108,900 | 34,535,080 | 0.71% |
| 2026-06-04 | 5.66 | 5.70 | 5.58 | 5.61 | 5.61 | qfq | 4,900,700 | 27,538,940 | -1.23% |
| 2026-06-03 | 5.78 | 5.78 | 5.64 | 5.68 | 5.68 | qfq | 8,510,896 | 48,467,689 | -2.07% |
| 2026-06-02 | 5.96 | 5.99 | 5.77 | 5.80 | 5.80 | qfq | 12,440,225 | 72,652,100 | -3.17% |
| 2026-06-01 | 5.63 | 6.16 | 5.59 | 5.99 | 5.99 | qfq | 19,777,971 | 117,225,557 | 5.46% |
| 2026-05-29 | 5.85 | 5.89 | 5.64 | 5.68 | 5.68 | qfq | 11,056,564 | 63,238,415 | 1.79% |
| 2026-05-28 | 5.59 | 5.64 | 5.47 | 5.58 | 5.58 | qfq | 7,702,246 | 42,931,160 | -0.18% |
| 2026-05-27 | 5.77 | 5.78 | 5.58 | 5.59 | 5.59 | qfq | 7,857,100 | 44,259,287 | -3.12% |
| 2026-05-26 | 5.88 | 5.88 | 5.66 | 5.77 | 5.77 | qfq | 10,756,100 | 61,818,859 | -1.87% |
| 2026-05-25 | 5.95 | 5.98 | 5.83 | 5.88 | 5.88 | qfq | 9,049,512 | 53,275,218 | -3.45% |
| 2026-05-22 | 6.06 | 6.12 | 6.01 | 6.09 | 5.94 | qfq | 6,471,305 | 39,296,253 | 0.50% |
| 2026-05-21 | 6.14 | 6.19 | 6.04 | 6.06 | 5.91 | qfq | 6,123,894 | 37,479,209 | -1.14% |
| 2026-05-20 | 6.18 | 6.18 | 6.07 | 6.13 | 5.98 | qfq | 4,807,714 | 29,381,049 | -0.81% |
| 2026-05-19 | 6.07 | 6.18 | 6.05 | 6.18 | 6.03 | qfq | 6,400,129 | 39,113,494 | 1.81% |
| 2026-05-18 | 6.07 | 6.08 | 5.95 | 6.07 | 5.92 | qfq | 9,047,967 | 54,286,047 | 0.00% |
| 2026-05-15 | 6.10 | 6.13 | 6.02 | 6.07 | 5.92 | qfq | 11,345,193 | 68,824,512 | -0.65% |
| 2026-05-14 | 6.25 | 6.27 | 6.10 | 6.11 | 5.96 | qfq | 9,621,941 | 59,248,875 | -2.08% |
| 2026-05-13 | 6.24 | 6.26 | 6.19 | 6.24 | 6.09 | qfq | 7,870,406 | 49,032,085 | 0.16% |
| 2026-05-12 | 6.37 | 6.40 | 6.22 | 6.23 | 6.08 | qfq | 11,672,000 | 73,190,212 | -2.20% |
| 2026-05-11 | 6.22 | 6.46 | 6.21 | 6.37 | 6.21 | qfq | 20,126,794 | 127,781,693 | 2.58% |
| 2026-05-08 | 6.14 | 6.23 | 6.11 | 6.21 | 6.06 | qfq | 10,880,442 | 67,214,740 | 1.31% |
| 2026-05-07 | 6.19 | 6.19 | 6.11 | 6.13 | 5.98 | qfq | 11,229,701 | 68,938,622 | -0.65% |
| 2026-05-06 | 6.20 | 6.21 | 6.13 | 6.17 | 6.02 | qfq | 12,198,394 | 75,148,656 | 0.16% |
| 2026-04-30 | 6.22 | 6.24 | 6.13 | 6.16 | 6.01 | qfq | 8,530,600 | 52,664,703 | -1.12% |
| 2026-04-29 | 6.13 | 6.24 | 6.10 | 6.23 | 6.08 | qfq | 7,925,000 | 49,152,748 | 1.30% |
| 2026-04-28 | 6.12 | 6.16 | 6.09 | 6.15 | 6.00 | qfq | 10,376,339 | 63,614,731 | -0.32% |
| 2026-04-27 | 6.31 | 6.31 | 6.07 | 6.17 | 6.02 | qfq | 21,849,801 | 134,118,059 | -4.19% |
| 2026-04-24 | 6.33 | 6.45 | 6.32 | 6.44 | 6.28 | qfq | 14,339,667 | 91,637,073 | 1.90% |
| 2026-04-23 | 6.37 | 6.38 | 6.29 | 6.32 | 6.16 | qfq | 9,044,300 | 57,258,479 | -0.63% |
| 2026-04-22 | 6.38 | 6.38 | 6.33 | 6.36 | 6.20 | qfq | 6,811,500 | 43,289,059 | -0.31% |
| 2026-04-21 | 6.41 | 6.43 | 6.36 | 6.38 | 6.22 | qfq | 5,848,400 | 37,336,339 | -0.47% |
| 2026-04-20 | 6.39 | 6.42 | 6.37 | 6.41 | 6.25 | qfq | 7,714,229 | 49,356,410 | 0.31% |
| 2026-04-17 | 6.46 | 6.46 | 6.35 | 6.39 | 6.23 | qfq | 9,977,000 | 63,689,242 | -0.93% |
| 2026-04-16 | 6.42 | 6.46 | 6.38 | 6.45 | 6.29 | qfq | 7,591,763 | 48,776,273 | 0.62% |
| 2026-04-15 | 6.46 | 6.48 | 6.39 | 6.41 | 6.25 | qfq | 9,324,374 | 60,027,114 | -0.62% |
| 2026-04-14 | 6.48 | 6.49 | 6.37 | 6.45 | 6.29 | qfq | 8,834,336 | 56,774,309 | 0.16% |
| 2026-04-13 | 6.38 | 6.45 | 6.37 | 6.44 | 6.28 | qfq | 7,241,500 | 46,568,951 | 0.16% |
| 2026-04-10 | 6.37 | 6.48 | 6.37 | 6.43 | 6.27 | qfq | 13,090,900 | 84,326,840 | 1.26% |
| 2026-04-09 | 6.45 | 6.47 | 6.34 | 6.35 | 6.19 | qfq | 13,357,956 | 85,356,145 | -2.16% |
| 2026-04-08 | 6.45 | 6.50 | 6.40 | 6.49 | 6.33 | qfq | 16,921,585 | 109,416,538 | 2.53% |
| 2026-04-07 | 6.30 | 6.37 | 6.26 | 6.33 | 6.17 | qfq | 10,803,567 | 68,265,427 | -0.16% |
| 2026-04-03 | 6.43 | 6.44 | 6.22 | 6.34 | 6.18 | qfq | 17,528,344 | 110,602,603 | -1.09% |
| 2026-04-02 | 6.61 | 6.62 | 6.38 | 6.41 | 6.25 | qfq | 25,152,124 | 163,382,014 | -3.75% |
| 2026-04-01 | 6.68 | 6.71 | 6.56 | 6.66 | 6.50 | qfq | 25,335,723 | 167,653,541 | 0.45% |
| 2026-03-31 | 6.61 | 6.74 | 6.59 | 6.63 | 6.47 | qfq | 26,693,678 | 177,537,439 | 0.00% |
| 2026-03-30 | 6.76 | 6.77 | 6.60 | 6.63 | 6.47 | qfq | 49,592,793 | 330,538,648 | -4.74% |
| 2026-03-27 | 6.96 | 6.97 | 6.72 | 6.96 | 6.79 | qfq | 48,383,609 | 329,797,768 | -6.70% |
| 2026-03-26 | 7.52 | 7.62 | 7.40 | 7.46 | 7.28 | qfq | 5,853,271 | 43,927,241 | -0.80% |
| 2026-03-25 | 7.46 | 7.57 | 7.41 | 7.52 | 7.33 | qfq | 5,762,750 | 43,166,958 | 1.90% |
| 2026-03-24 | 7.24 | 7.38 | 7.07 | 7.38 | 7.20 | qfq | 8,922,201 | 64,653,020 | 3.94% |
| 2026-03-23 | 7.44 | 7.44 | 7.03 | 7.10 | 6.93 | qfq | 13,107,400 | 94,746,360 | -6.21% |
| 2026-03-20 | 7.72 | 7.78 | 7.53 | 7.57 | 7.38 | qfq | 10,377,184 | 79,211,967 | -1.43% |
| 2026-03-19 | 7.95 | 7.98 | 7.64 | 7.68 | 7.49 | qfq | 9,119,630 | 70,982,525 | -4.12% |
| 2026-03-18 | 7.97 | 8.05 | 7.86 | 8.01 | 7.81 | qfq | 7,402,300 | 58,795,306 | 0.63% |
| 2026-03-17 | 8.07 | 8.14 | 7.96 | 7.96 | 7.76 | qfq | 6,537,200 | 52,519,378 | -1.24% |
| 2026-03-16 | 8.17 | 8.17 | 8.00 | 8.06 | 7.86 | qfq | 9,955,900 | 80,215,040 | -1.23% |
| 2026-03-13 | 8.17 | 8.29 | 8.10 | 8.16 | 7.96 | qfq | 8,732,300 | 71,677,155 | 0.00% |
| 2026-03-12 | 8.32 | 8.32 | 8.14 | 8.16 | 7.96 | qfq | 8,183,900 | 67,126,232 | -1.33% |
| 2026-03-11 | 8.37 | 8.41 | 8.23 | 8.27 | 8.07 | qfq | 8,171,600 | 67,647,429 | -1.19% |
| 2026-03-10 | 8.29 | 8.39 | 8.20 | 8.37 | 8.16 | qfq | 10,056,508 | 83,757,431 | 0.97% |
| 2026-03-09 | 8.24 | 8.36 | 8.14 | 8.29 | 8.09 | qfq | 15,738,295 | 129,831,088 | 0.48% |
| 2026-03-06 | 7.98 | 8.36 | 7.98 | 8.25 | 8.05 | qfq | 13,278,002 | 109,319,103 | 3.25% |
| 2026-03-05 | 7.91 | 8.05 | 7.88 | 7.99 | 7.79 | qfq | 7,333,841 | 58,532,960 | 2.44% |
| 2026-03-04 | 7.85 | 7.93 | 7.75 | 7.80 | 7.61 | qfq | 8,075,473 | 63,239,383 | -1.52% |
| 2026-03-03 | 8.09 | 8.18 | 7.90 | 7.92 | 7.72 | qfq | 10,510,702 | 84,352,603 | -2.22% |
| 2026-03-02 | 8.11 | 8.30 | 7.99 | 8.10 | 7.90 | qfq | 12,948,751 | 105,676,054 | -1.10% |
| 2026-02-27 | 8.14 | 8.24 | 8.13 | 8.19 | 7.99 | qfq | 5,540,700 | 45,285,465 | -0.12% |
| 2026-02-26 | 8.22 | 8.25 | 8.12 | 8.20 | 8.00 | qfq | 6,648,300 | 54,379,357 | -0.49% |
| 2026-02-25 | 8.14 | 8.26 | 8.14 | 8.24 | 8.04 | qfq | 8,469,271 | 69,625,964 | 0.73% |
| 2026-02-24 | 8.11 | 8.27 | 8.10 | 8.18 | 7.98 | qfq | 8,756,100 | 71,692,439 | 1.24% |
| 2026-02-13 | 8.09 | 8.15 | 8.06 | 8.08 | 7.88 | qfq | 8,889,002 | 72,012,437 | -0.49% |
| 2026-02-12 | 8.21 | 8.28 | 8.11 | 8.12 | 7.92 | qfq | 6,979,300 | 56,962,612 | -0.73% |
| 2026-02-11 | 8.28 | 8.38 | 8.17 | 8.18 | 7.98 | qfq | 10,026,550 | 82,712,539 | -1.56% |
| 2026-02-10 | 8.33 | 8.58 | 8.24 | 8.31 | 8.11 | qfq | 18,653,500 | 156,890,930 | -0.12% |
| 2026-02-09 | 8.22 | 8.34 | 8.17 | 8.32 | 8.12 | qfq | 9,993,227 | 82,792,526 | 1.46% |
| 2026-02-06 | 8.24 | 8.32 | 8.17 | 8.20 | 8.00 | qfq | 7,469,527 | 61,530,698 | -0.24% |
| 2026-02-05 | 8.30 | 8.35 | 8.18 | 8.22 | 8.02 | qfq | 11,626,900 | 95,840,384 | -1.67% |
| 2026-02-04 | 8.10 | 8.41 | 8.08 | 8.36 | 8.15 | qfq | 20,576,031 | 171,161,518 | 3.47% |
| 2026-02-03 | 8.04 | 8.09 | 7.94 | 8.08 | 7.88 | qfq | 9,182,501 | 73,588,178 | 0.75% |
| 2026-02-02 | 8.04 | 8.15 | 7.94 | 8.02 | 7.82 | qfq | 12,611,210 | 101,501,316 | -0.62% |
| 2026-01-30 | 7.95 | 8.10 | 7.93 | 8.07 | 7.87 | qfq | 12,319,300 | 98,864,213 | 1.51% |
| 2026-01-29 | 8.02 | 8.03 | 7.89 | 7.95 | 7.75 | qfq | 9,736,900 | 77,590,760 | -0.75% |
| 2026-01-28 | 7.99 | 8.05 | 7.97 | 8.01 | 7.81 | qfq | 8,861,605 | 70,881,298 | 0.00% |
| 2026-01-27 | 8.00 | 8.05 | 7.88 | 8.01 | 7.81 | qfq | 8,869,800 | 70,830,847 | 0.13% |
| 2026-01-26 | 8.03 | 8.07 | 7.94 | 8.00 | 7.80 | qfq | 9,735,700 | 77,841,450 | -0.50% |
| 2026-01-23 | 8.09 | 8.09 | 7.99 | 8.04 | 7.84 | qfq | 7,847,900 | 62,994,297 | -0.25% |
| 2026-01-22 | 8.08 | 8.12 | 8.01 | 8.06 | 7.86 | qfq | 8,075,300 | 65,180,709 | 0.62% |
| 2026-01-21 | 7.96 | 8.08 | 7.94 | 8.01 | 7.81 | qfq | 10,172,300 | 81,619,339 | 0.13% |
| 2026-01-20 | 7.98 | 8.04 | 7.92 | 8.00 | 7.80 | qfq | 8,822,902 | 70,496,783 | 0.50% |
| 2026-01-19 | 7.82 | 8.02 | 7.80 | 7.96 | 7.76 | qfq | 11,758,786 | 93,445,688 | 1.27% |
| 2026-01-16 | 7.85 | 7.88 | 7.76 | 7.86 | 7.67 | qfq | 10,225,699 | 80,083,796 | 0.51% |
| 2026-01-15 | 7.71 | 7.89 | 7.71 | 7.82 | 7.63 | qfq | 10,707,115 | 83,754,920 | 0.64% |
| 2026-01-14 | 7.93 | 7.93 | 7.69 | 7.77 | 7.58 | qfq | 16,720,212 | 130,676,737 | -1.65% |
| 2026-01-13 | 7.95 | 8.06 | 7.89 | 7.90 | 7.71 | qfq | 12,570,073 | 100,227,785 | -0.50% |
| 2026-01-12 | 8.18 | 8.20 | 7.92 | 7.94 | 7.74 | qfq | 19,455,434 | 155,575,900 | -1.73% |
| 2026-01-09 | 8.16 | 8.20 | 8.02 | 8.08 | 7.88 | qfq | 13,143,702 | 106,388,871 | -0.98% |
| 2026-01-08 | 8.03 | 8.25 | 7.99 | 8.16 | 7.96 | qfq | 14,386,856 | 117,348,902 | 1.62% |
| 2026-01-07 | 7.99 | 8.19 | 7.95 | 8.03 | 7.83 | qfq | 14,961,000 | 120,931,819 | 0.50% |
| 2026-01-06 | 7.97 | 8.09 | 7.88 | 7.99 | 7.79 | qfq | 17,462,055 | 139,256,225 | 0.25% |
| 2026-01-05 | 8.00 | 8.10 | 7.82 | 7.97 | 7.77 | qfq | 26,605,952 | 211,738,711 | -1.12% |
| 2025-12-31 | 7.98 | 8.15 | 7.83 | 8.06 | 7.86 | qfq | 40,891,183 | 327,284,572 | 4.54% |
| 2025-12-30 | 7.46 | 7.78 | 7.40 | 7.71 | 7.52 | qfq | 16,098,966 | 122,980,760 | 3.63% |
| 2025-12-29 | 7.48 | 7.52 | 7.42 | 7.44 | 7.26 | qfq | 5,358,466 | 39,927,342 | -0.40% |
| 2025-12-26 | 7.57 | 7.61 | 7.44 | 7.47 | 7.29 | qfq | 7,483,800 | 56,115,902 | -1.32% |
| 2025-12-25 | 7.52 | 7.60 | 7.51 | 7.57 | 7.38 | qfq | 7,955,999 | 60,140,234 | 0.53% |
| 2025-12-24 | 7.48 | 7.55 | 7.46 | 7.53 | 7.34 | qfq | 10,548,300 | 79,215,136 | 0.40% |
| 2025-12-23 | 7.44 | 7.58 | 7.42 | 7.50 | 7.32 | qfq | 11,105,400 | 83,211,905 | 0.81% |
| 2025-12-22 | 7.41 | 7.46 | 7.35 | 7.44 | 7.26 | qfq | 7,535,308 | 55,833,335 | 0.40% |
| 2025-12-19 | 7.33 | 7.44 | 7.31 | 7.41 | 7.23 | qfq | 7,506,800 | 55,537,633 | 1.09% |
| 2025-12-18 | 7.22 | 7.41 | 7.18 | 7.33 | 7.15 | qfq | 8,266,200 | 60,771,081 | 1.81% |
| 2025-12-17 | 7.15 | 7.26 | 7.07 | 7.20 | 7.02 | qfq | 7,033,063 | 50,260,194 | 0.84% |
| 2025-12-16 | 7.17 | 7.23 | 7.09 | 7.14 | 6.96 | qfq | 8,001,680 | 57,348,610 | -0.42% |
| 2025-12-15 | 7.08 | 7.24 | 7.05 | 7.17 | 6.99 | qfq | 6,826,480 | 48,913,837 | 1.13% |
| 2025-12-12 | 7.14 | 7.20 | 7.09 | 7.09 | 6.92 | qfq | 7,721,300 | 55,193,286 | -0.56% |
| 2025-12-11 | 7.26 | 7.27 | 7.12 | 7.13 | 6.95 | qfq | 6,093,200 | 43,775,232 | -1.38% |
| 2025-12-10 | 7.25 | 7.28 | 7.18 | 7.23 | 7.05 | qfq | 6,122,700 | 44,250,673 | -0.14% |
| 2025-12-09 | 7.35 | 7.38 | 7.24 | 7.24 | 7.06 | qfq | 6,679,197 | 48,793,111 | -1.23% |
| 2025-12-08 | 7.39 | 7.43 | 7.30 | 7.33 | 7.15 | qfq | 7,414,723 | 54,669,293 | 0.00% |
| 2025-12-05 | 7.31 | 7.37 | 7.26 | 7.33 | 7.15 | qfq | 6,144,901 | 44,940,437 | -0.27% |
| 2025-12-04 | 7.38 | 7.42 | 7.33 | 7.35 | 7.17 | qfq | 6,304,820 | 46,471,068 | -0.14% |
| 2025-12-03 | 7.28 | 7.40 | 7.24 | 7.36 | 7.18 | qfq | 6,907,205 | 50,739,064 | 0.82% |
| 2025-12-02 | 7.24 | 7.34 | 7.22 | 7.30 | 7.12 | qfq | 7,809,950 | 56,945,607 | 0.55% |
| 2025-12-01 | 7.17 | 7.34 | 7.14 | 7.26 | 7.08 | qfq | 10,341,206 | 75,095,040 | 1.26% |
| 2025-11-28 | 7.20 | 7.20 | 7.11 | 7.17 | 6.99 | qfq | 6,138,300 | 43,876,602 | -0.42% |
| 2025-11-27 | 7.15 | 7.25 | 7.11 | 7.20 | 7.02 | qfq | 6,467,203 | 46,569,312 | 1.12% |
| 2025-11-26 | 7.15 | 7.29 | 7.12 | 7.12 | 6.94 | qfq | 8,932,298 | 64,227,007 | -0.42% |
| 2025-11-25 | 7.08 | 7.21 | 7.02 | 7.15 | 6.97 | qfq | 8,777,633 | 62,538,713 | 1.42% |
| 2025-11-24 | 7.04 | 7.11 | 6.99 | 7.05 | 6.88 | qfq | 6,345,700 | 44,759,336 | 0.71% |
| 2025-11-21 | 7.17 | 7.23 | 6.98 | 7.00 | 6.83 | qfq | 7,810,076 | 55,370,628 | -2.78% |
| 2025-11-20 | 7.25 | 7.27 | 7.18 | 7.20 | 7.02 | qfq | 5,282,800 | 38,120,207 | -0.28% |
| 2025-11-19 | 7.36 | 7.37 | 7.20 | 7.22 | 7.04 | qfq | 8,113,835 | 58,870,657 | -1.77% |
| 2025-11-18 | 7.39 | 7.41 | 7.31 | 7.35 | 7.17 | qfq | 7,033,380 | 51,745,255 | -0.81% |
| 2025-11-17 | 7.45 | 7.46 | 7.36 | 7.41 | 7.23 | qfq | 6,162,700 | 45,562,797 | -0.40% |
| 2025-11-14 | 7.41 | 7.49 | 7.41 | 7.44 | 7.26 | qfq | 7,495,521 | 55,898,370 | 0.13% |
| 2025-11-13 | 7.49 | 7.50 | 7.41 | 7.43 | 7.25 | qfq | 7,579,000 | 56,364,558 | -0.54% |
| 2025-11-12 | 7.49 | 7.54 | 7.45 | 7.47 | 7.29 | qfq | 8,999,084 | 67,370,474 | -0.80% |
| 2025-11-11 | 7.55 | 7.58 | 7.50 | 7.53 | 7.34 | qfq | 8,726,900 | 65,694,488 | -0.13% |
| 2025-11-10 | 7.59 | 7.61 | 7.48 | 7.54 | 7.35 | qfq | 9,298,779 | 70,242,345 | -0.66% |
| 2025-11-07 | 7.53 | 7.61 | 7.50 | 7.59 | 7.40 | qfq | 10,012,797 | 75,793,285 | 0.40% |
| 2025-11-06 | 7.49 | 7.59 | 7.43 | 7.56 | 7.37 | qfq | 10,909,900 | 82,330,661 | 1.07% |
| 2025-11-05 | 7.37 | 7.51 | 7.35 | 7.48 | 7.30 | qfq | 11,921,434 | 88,937,130 | 0.94% |
| 2025-11-04 | 7.40 | 7.49 | 7.36 | 7.41 | 7.23 | qfq | 11,140,800 | 82,746,503 | -0.40% |
| 2025-11-03 | 7.35 | 7.45 | 7.35 | 7.44 | 7.26 | qfq | 16,621,100 | 123,252,639 | 1.36% |
| 2025-10-31 | 7.32 | 7.40 | 7.25 | 7.34 | 7.16 | qfq | 17,244,200 | 126,265,217 | 0.27% |
| 2025-10-30 | 7.43 | 7.50 | 7.32 | 7.32 | 7.14 | qfq | 21,383,600 | 157,888,194 | -1.74% |
| 2025-10-29 | 7.21 | 7.47 | 7.17 | 7.45 | 7.27 | qfq | 36,960,951 | 271,742,554 | 1.78% |
| 2025-10-28 | 7.09 | 7.45 | 7.09 | 7.32 | 7.14 | qfq | 58,670,069 | 429,867,716 | 7.33% |
| 2025-10-27 | 6.82 | 6.86 | 6.79 | 6.82 | 6.65 | qfq | 7,658,041 | 52,260,284 | 0.15% |
| 2025-10-24 | 6.84 | 6.85 | 6.80 | 6.81 | 6.64 | qfq | 5,632,700 | 38,408,571 | -0.58% |
| 2025-10-23 | 6.79 | 6.85 | 6.75 | 6.85 | 6.68 | qfq | 5,858,704 | 39,824,363 | 0.44% |
| 2025-10-22 | 6.73 | 6.84 | 6.73 | 6.82 | 6.65 | qfq | 7,659,157 | 52,105,078 | 1.34% |
| 2025-10-21 | 6.65 | 6.76 | 6.63 | 6.73 | 6.56 | qfq | 7,642,600 | 51,378,432 | 1.36% |
| 2025-10-20 | 6.63 | 6.66 | 6.58 | 6.64 | 6.48 | qfq | 5,057,100 | 33,473,679 | 0.45% |
| 2025-10-17 | 6.68 | 6.73 | 6.58 | 6.61 | 6.45 | qfq | 7,030,992 | 46,752,663 | -1.05% |
| 2025-10-16 | 6.74 | 6.76 | 6.66 | 6.68 | 6.52 | qfq | 5,947,700 | 39,827,451 | -0.89% |
| 2025-10-15 | 6.65 | 6.75 | 6.64 | 6.74 | 6.57 | qfq | 7,939,896 | 53,375,456 | 0.90% |
| 2025-10-14 | 6.67 | 6.73 | 6.65 | 6.68 | 6.52 | qfq | 8,032,830 | 53,681,920 | 0.30% |
| 2025-10-13 | 6.62 | 6.68 | 6.48 | 6.66 | 6.50 | qfq | 8,962,681 | 59,265,151 | -1.19% |
| 2025-10-10 | 6.67 | 6.79 | 6.64 | 6.74 | 6.57 | qfq | 9,556,000 | 64,311,395 | 1.20% |
| 2025-10-09 | 6.62 | 6.68 | 6.58 | 6.66 | 6.50 | qfq | 9,013,414 | 59,886,209 | 0.60% |
| 2025-09-30 | 6.63 | 6.65 | 6.61 | 6.62 | 6.46 | qfq | 6,657,237 | 44,115,519 | 0.15% |
| 2025-09-29 | 6.62 | 6.66 | 6.54 | 6.61 | 6.45 | qfq | 8,584,895 | 56,656,948 | -0.60% |
| 2025-09-26 | 6.57 | 6.68 | 6.51 | 6.65 | 6.49 | qfq | 8,584,967 | 56,833,461 | 1.22% |
| 2025-09-25 | 6.71 | 6.76 | 6.57 | 6.57 | 6.41 | qfq | 9,565,146 | 63,445,744 | -2.23% |
| 2025-09-24 | 6.61 | 6.74 | 6.59 | 6.72 | 6.55 | qfq | 7,991,405 | 53,386,220 | 0.90% |
| 2025-09-23 | 6.73 | 6.74 | 6.52 | 6.66 | 6.50 | qfq | 9,547,842 | 63,126,815 | -1.04% |
| 2025-09-22 | 6.77 | 6.84 | 6.69 | 6.73 | 6.56 | qfq | 6,442,003 | 43,353,679 | -1.03% |
| 2025-09-19 | 6.81 | 6.84 | 6.72 | 6.80 | 6.63 | qfq | 10,312,429 | 69,852,698 | -0.15% |
| 2025-09-18 | 6.92 | 6.97 | 6.78 | 6.81 | 6.64 | qfq | 12,825,335 | 88,489,398 | -1.59% |
| 2025-09-17 | 6.86 | 6.96 | 6.85 | 6.92 | 6.75 | qfq | 9,753,470 | 67,452,291 | 0.73% |
| 2025-09-16 | 6.90 | 6.91 | 6.81 | 6.87 | 6.70 | qfq | 11,214,592 | 76,939,575 | -0.43% |
| 2025-09-15 | 7.03 | 7.03 | 6.86 | 6.90 | 6.73 | qfq | 13,172,081 | 91,242,418 | -1.85% |
| 2025-09-12 | 7.13 | 7.13 | 7.02 | 7.03 | 6.86 | qfq | 7,710,363 | 54,423,560 | -0.99% |
| 2025-09-11 | 7.04 | 7.11 | 6.96 | 7.10 | 6.93 | qfq | 9,393,900 | 66,279,346 | 1.14% |
| 2025-09-10 | 7.03 | 7.07 | 7.00 | 7.02 | 6.85 | qfq | 5,350,688 | 37,605,503 | -0.43% |
| 2025-09-09 | 7.04 | 7.06 | 7.00 | 7.05 | 6.88 | qfq | 8,177,214 | 57,501,303 | -0.14% |
| 2025-09-08 | 7.07 | 7.08 | 7.00 | 7.06 | 6.89 | qfq | 8,223,400 | 57,868,328 | 0.14% |
| 2025-09-05 | 6.98 | 7.10 | 6.95 | 7.05 | 6.88 | qfq | 10,627,707 | 74,908,175 | 0.86% |
| 2025-09-04 | 6.91 | 7.04 | 6.91 | 6.99 | 6.82 | qfq | 11,567,100 | 80,670,291 | 0.43% |
| 2025-09-03 | 7.09 | 7.12 | 6.95 | 6.96 | 6.79 | qfq | 9,548,122 | 66,999,228 | -1.83% |
| 2025-09-02 | 7.12 | 7.13 | 6.89 | 7.09 | 6.92 | qfq | 18,053,681 | 126,366,273 | -0.42% |
| 2025-09-01 | 7.29 | 7.30 | 7.07 | 7.12 | 6.94 | qfq | 16,721,623 | 119,180,702 | -2.33% |
| 2025-08-29 | 7.32 | 7.34 | 7.26 | 7.29 | 7.11 | qfq | 9,283,850 | 67,847,028 | 0.14% |
| 2025-08-28 | 7.26 | 7.34 | 7.07 | 7.28 | 7.10 | qfq | 15,016,203 | 108,272,272 | 0.28% |
| 2025-08-27 | 7.53 | 7.55 | 7.26 | 7.26 | 7.08 | qfq | 18,511,264 | 137,008,274 | -3.59% |
| 2025-08-26 | 7.45 | 7.58 | 7.40 | 7.53 | 7.34 | qfq | 14,231,836 | 107,041,933 | 1.35% |
| 2025-08-25 | 7.53 | 7.55 | 7.38 | 7.43 | 7.25 | qfq | 14,716,427 | 109,631,791 | -0.80% |
| 2025-08-22 | 7.58 | 7.58 | 7.43 | 7.49 | 7.31 | qfq | 10,951,600 | 81,898,207 | -0.79% |
| 2025-08-21 | 7.56 | 7.62 | 7.51 | 7.55 | 7.36 | qfq | 8,228,700 | 62,168,958 | -0.53% |
| 2025-08-20 | 7.52 | 7.63 | 7.49 | 7.59 | 7.40 | qfq | 10,659,130 | 80,764,655 | 0.80% |
| 2025-08-19 | 7.38 | 7.55 | 7.38 | 7.53 | 7.34 | qfq | 15,586,752 | 116,694,762 | 1.76% |
| 2025-08-18 | 7.39 | 7.57 | 7.35 | 7.40 | 7.22 | qfq | 15,649,816 | 116,104,289 | 0.14% |
| 2025-08-15 | 7.37 | 7.42 | 7.36 | 7.39 | 7.21 | qfq | 7,989,797 | 59,021,902 | 0.27% |
| 2025-08-14 | 7.48 | 7.49 | 7.35 | 7.37 | 7.19 | qfq | 10,051,500 | 74,454,059 | -1.21% |
| 2025-08-13 | 7.51 | 7.53 | 7.42 | 7.46 | 7.28 | qfq | 7,984,000 | 59,600,105 | -0.40% |
| 2025-08-12 | 7.53 | 7.55 | 7.47 | 7.49 | 7.31 | qfq | 7,586,126 | 56,925,510 | -0.13% |
| 2025-08-11 | 7.42 | 7.52 | 7.40 | 7.50 | 7.32 | qfq | 8,053,800 | 60,148,246 | 0.94% |
| 2025-08-08 | 7.34 | 7.44 | 7.33 | 7.43 | 7.25 | qfq | 8,230,056 | 60,845,483 | 0.95% |
| 2025-08-07 | 7.46 | 7.48 | 7.32 | 7.36 | 7.18 | qfq | 9,267,396 | 68,343,708 | -1.08% |
| 2025-08-06 | 7.44 | 7.54 | 7.40 | 7.44 | 7.26 | qfq | 8,458,200 | 62,957,225 | 0.13% |
| 2025-08-05 | 7.35 | 7.47 | 7.35 | 7.43 | 7.25 | qfq | 9,457,000 | 70,220,406 | 1.23% |
| 2025-08-04 | 7.30 | 7.43 | 7.27 | 7.34 | 7.16 | qfq | 9,690,000 | 71,030,932 | 0.14% |
| 2025-08-01 | 7.30 | 7.36 | 7.29 | 7.33 | 7.15 | qfq | 5,777,000 | 42,328,772 | 0.14% |
| 2025-07-31 | 7.37 | 7.44 | 7.29 | 7.32 | 7.14 | qfq | 8,334,356 | 61,445,120 | -1.08% |
| 2025-07-30 | 7.43 | 7.46 | 7.35 | 7.40 | 7.22 | qfq | 8,308,210 | 61,472,221 | -0.54% |
| 2025-07-29 | 7.39 | 7.55 | 7.38 | 7.44 | 7.26 | qfq | 10,836,454 | 80,863,437 | 0.40% |
| 2025-07-28 | 7.40 | 7.54 | 7.37 | 7.41 | 7.23 | qfq | 6,656,688 | 49,421,134 | 0.14% |
| 2025-07-25 | 7.39 | 7.42 | 7.36 | 7.40 | 7.22 | qfq | 5,534,000 | 40,897,734 | 0.14% |
| 2025-07-24 | 7.35 | 7.42 | 7.32 | 7.39 | 7.21 | qfq | 9,351,800 | 68,908,231 | 0.14% |
| 2025-07-23 | 7.46 | 7.50 | 7.37 | 7.38 | 7.20 | qfq | 10,931,048 | 81,145,348 | -1.07% |
| 2025-07-22 | 7.50 | 7.54 | 7.44 | 7.46 | 7.28 | qfq | 8,984,757 | 67,133,278 | -0.40% |
| 2025-07-21 | 7.60 | 7.62 | 7.46 | 7.49 | 7.31 | qfq | 10,534,500 | 79,137,254 | -0.53% |
| 2025-07-18 | 7.53 | 7.55 | 7.48 | 7.53 | 7.34 | qfq | 8,916,116 | 66,956,099 | 0.67% |
| 2025-07-17 | 7.57 | 7.58 | 7.45 | 7.48 | 7.30 | qfq | 10,178,445 | 76,141,111 | -1.19% |
| 2025-07-16 | 7.42 | 7.59 | 7.38 | 7.57 | 7.38 | qfq | 14,925,963 | 112,192,423 | 2.30% |
| 2025-07-15 | 7.41 | 7.44 | 7.35 | 7.40 | 7.22 | qfq | 7,923,853 | 58,586,948 | 0.00% |
| 2025-07-14 | 7.30 | 7.45 | 7.26 | 7.40 | 7.22 | qfq | 9,894,732 | 73,168,382 | 1.51% |
| 2025-07-11 | 7.38 | 7.41 | 7.25 | 7.29 | 7.11 | qfq | 10,322,396 | 75,370,025 | -1.22% |
| 2025-07-10 | 7.21 | 7.39 | 7.18 | 7.38 | 7.20 | qfq | 15,893,914 | 116,306,288 | 2.50% |
| 2025-07-09 | 7.15 | 7.25 | 7.15 | 7.20 | 7.02 | qfq | 10,534,432 | 75,810,355 | 0.70% |
| 2025-07-08 | 7.11 | 7.18 | 7.09 | 7.15 | 6.97 | qfq | 8,496,496 | 60,765,202 | 0.42% |
| 2025-07-07 | 7.02 | 7.12 | 6.98 | 7.12 | 6.94 | qfq | 7,636,543 | 53,986,038 | 1.57% |
| 2025-07-04 | 7.06 | 7.07 | 7.00 | 7.01 | 6.84 | qfq | 5,716,300 | 40,183,863 | -0.71% |
| 2025-07-03 | 7.03 | 7.08 | 7.02 | 7.06 | 6.89 | qfq | 4,888,800 | 34,499,775 | 0.28% |
| 2025-07-02 | 7.02 | 7.08 | 6.99 | 7.04 | 6.87 | qfq | 6,114,023 | 42,992,850 | 0.14% |
| 2025-07-01 | 7.02 | 7.05 | 6.99 | 7.03 | 6.86 | qfq | 6,533,169 | 45,850,167 | 0.00% |
| 2025-06-30 | 7.05 | 7.08 | 7.02 | 7.03 | 6.86 | qfq | 5,827,900 | 41,078,700 | 0.14% |
| 2025-06-27 | 6.99 | 7.05 | 6.97 | 7.02 | 6.85 | qfq | 7,699,758 | 54,017,315 | 0.43% |
| 2025-06-26 | 7.03 | 7.04 | 6.96 | 6.99 | 6.82 | qfq | 8,113,300 | 56,784,055 | -0.85% |
| 2025-06-25 | 6.93 | 7.06 | 6.93 | 7.05 | 6.88 | qfq | 11,245,400 | 78,894,183 | 1.44% |
| 2025-06-24 | 6.76 | 6.95 | 6.74 | 6.95 | 6.78 | qfq | 11,585,169 | 79,820,301 | 3.12% |
| 2025-06-23 | 6.72 | 6.76 | 6.67 | 6.74 | 6.57 | qfq | 3,937,100 | 26,450,529 | 0.30% |
| 2025-06-20 | 6.74 | 6.78 | 6.70 | 6.72 | 6.55 | qfq | 4,540,800 | 30,558,562 | -0.44% |
| 2025-06-19 | 6.84 | 6.84 | 6.73 | 6.75 | 6.58 | qfq | 7,599,743 | 51,535,114 | -1.32% |
| 2025-06-18 | 6.83 | 6.85 | 6.75 | 6.84 | 6.67 | qfq | 6,269,492 | 42,686,201 | 0.00% |
| 2025-06-17 | 6.77 | 6.85 | 6.77 | 6.84 | 6.67 | qfq | 6,837,920 | 46,633,682 | 0.88% |
| 2025-06-16 | 6.76 | 6.82 | 6.76 | 6.78 | 6.61 | qfq | 5,430,197 | 36,819,549 | -0.44% |
| 2025-06-13 | 6.84 | 6.84 | 6.79 | 6.81 | 6.64 | qfq | 9,034,200 | 61,557,016 | -0.58% |
| 2025-06-12 | 6.86 | 6.87 | 6.80 | 6.85 | 6.68 | qfq | 5,461,788 | 37,325,617 | -0.44% |
| 2025-06-11 | 6.82 | 6.93 | 6.81 | 6.88 | 6.71 | qfq | 9,039,313 | 62,167,016 | 0.73% |
| 2025-06-10 | 6.88 | 6.89 | 6.73 | 6.83 | 6.66 | qfq | 9,736,688 | 66,322,796 | -0.73% |
| 2025-06-09 | 6.95 | 6.95 | 6.84 | 6.88 | 6.71 | qfq | 9,398,800 | 64,587,171 | -0.58% |
| 2025-06-06 | 6.89 | 6.93 | 6.87 | 6.92 | 6.75 | qfq | 6,047,288 | 41,715,518 | 0.29% |
| 2025-06-05 | 6.88 | 6.93 | 6.84 | 6.90 | 6.73 | qfq | 7,950,530 | 54,805,424 | 0.58% |
| 2025-06-04 | 6.86 | 6.90 | 6.84 | 6.86 | 6.69 | qfq | 7,229,000 | 49,561,451 | 0.00% |
| 2025-06-03 | 6.85 | 6.90 | 6.80 | 6.86 | 6.69 | qfq | 7,986,710 | 54,770,236 | 0.15% |
| 2025-05-30 | 6.91 | 6.97 | 6.84 | 6.85 | 6.68 | qfq | 13,292,900 | 91,378,011 | -2.14% |
| 2025-05-29 | 6.87 | 7.10 | 6.87 | 7.00 | 6.83 | qfq | 14,601,322 | 101,686,366 | 2.79% |
| 2025-05-28 | 6.74 | 6.82 | 6.73 | 6.81 | 6.64 | qfq | 7,419,270 | 50,309,105 | 1.04% |
| 2025-05-27 | 6.78 | 6.79 | 6.66 | 6.74 | 6.57 | qfq | 9,868,123 | 66,176,132 | -0.59% |
| 2025-05-26 | 6.73 | 6.85 | 6.71 | 6.78 | 6.61 | qfq | 10,848,900 | 73,768,601 | 0.59% |
| 2025-05-23 | 6.90 | 6.93 | 6.74 | 6.74 | 6.57 | qfq | 21,450,502 | 146,736,383 | -6.13% |
| 2025-05-22 | 7.09 | 7.43 | 7.09 | 7.18 | 6.71 | qfq | 28,118,805 | 203,006,824 | 0.84% |
| 2025-05-21 | 7.05 | 7.22 | 7.03 | 7.12 | 6.65 | qfq | 22,065,880 | 157,817,856 | 0.71% |
| 2025-05-20 | 7.03 | 7.09 | 7.00 | 7.07 | 6.61 | qfq | 9,120,558 | 64,352,270 | 0.14% |
| 2025-05-19 | 7.07 | 7.15 | 7.01 | 7.06 | 6.60 | qfq | 11,562,672 | 81,611,825 | 0.00% |
| 2025-05-16 | 7.19 | 7.26 | 7.05 | 7.06 | 6.60 | qfq | 16,108,297 | 114,821,867 | 1.15% |
| 2025-05-15 | 7.02 | 7.02 | 6.94 | 6.98 | 6.52 | qfq | 7,065,317 | 49,296,701 | -0.99% |
| 2025-05-14 | 7.08 | 7.10 | 7.01 | 7.05 | 6.59 | qfq | 10,203,553 | 71,913,209 | -0.70% |
| 2025-05-13 | 7.20 | 7.22 | 7.06 | 7.10 | 6.64 | qfq | 11,555,200 | 82,126,955 | -0.84% |
| 2025-05-12 | 7.19 | 7.20 | 7.11 | 7.16 | 6.69 | qfq | 9,967,142 | 71,317,949 | 0.28% |
| 2025-05-09 | 7.18 | 7.21 | 7.10 | 7.14 | 6.67 | qfq | 12,478,335 | 89,199,878 | -0.70% |
| 2025-05-08 | 7.19 | 7.24 | 7.13 | 7.19 | 6.72 | qfq | 16,284,527 | 117,223,859 | 0.14% |
| 2025-05-07 | 7.09 | 7.23 | 7.09 | 7.18 | 6.71 | qfq | 27,085,455 | 193,995,967 | 1.41% |
| 2025-05-06 | 7.13 | 7.13 | 6.95 | 7.08 | 6.62 | qfq | 36,337,219 | 256,131,647 | -1.94% |
| 2025-04-30 | 6.89 | 7.24 | 6.82 | 7.22 | 6.75 | qfq | 33,534,451 | 238,650,095 | 6.80% |
| 2025-04-29 | 6.75 | 6.80 | 6.68 | 6.76 | 6.32 | qfq | 4,996,834 | 33,768,457 | 0.15% |
| 2025-04-28 | 6.89 | 6.91 | 6.72 | 6.75 | 6.31 | qfq | 6,993,400 | 47,433,388 | -1.89% |
| 2025-04-25 | 6.92 | 6.95 | 6.83 | 6.88 | 6.43 | qfq | 6,691,017 | 46,106,828 | -0.58% |
| 2025-04-24 | 6.90 | 7.02 | 6.88 | 6.92 | 6.47 | qfq | 9,728,802 | 67,542,699 | -0.14% |
| 2025-04-23 | 6.77 | 6.95 | 6.75 | 6.93 | 6.48 | qfq | 13,371,418 | 91,960,592 | 2.82% |
| 2025-04-22 | 6.63 | 6.77 | 6.63 | 6.74 | 6.30 | qfq | 9,556,900 | 64,202,341 | 1.05% |
| 2025-04-21 | 6.62 | 6.68 | 6.56 | 6.67 | 6.23 | qfq | 7,122,180 | 47,303,294 | 0.60% |
| 2025-04-18 | 6.54 | 6.65 | 6.53 | 6.63 | 6.20 | qfq | 8,130,300 | 53,625,826 | 0.76% |
| 2025-04-17 | 6.47 | 6.74 | 6.44 | 6.58 | 6.15 | qfq | 13,023,821 | 86,074,422 | 1.39% |
| 2025-04-16 | 6.57 | 6.61 | 6.42 | 6.49 | 6.07 | qfq | 9,421,221 | 61,199,127 | -1.67% |
| 2025-04-15 | 6.59 | 6.63 | 6.54 | 6.60 | 6.17 | qfq | 6,555,709 | 43,185,889 | 0.00% |
| 2025-04-14 | 6.61 | 6.69 | 6.56 | 6.60 | 6.17 | qfq | 9,908,401 | 65,662,322 | 0.92% |
| 2025-04-11 | 6.47 | 6.72 | 6.43 | 6.54 | 6.11 | qfq | 15,347,000 | 101,281,185 | 0.46% |
| 2025-04-10 | 6.49 | 6.63 | 6.46 | 6.51 | 6.08 | qfq | 16,430,550 | 107,431,628 | 0.93% |
| 2025-04-09 | 6.14 | 6.51 | 5.95 | 6.45 | 6.03 | qfq | 20,384,090 | 127,328,068 | 3.04% |
| 2025-04-08 | 6.42 | 6.59 | 6.13 | 6.26 | 5.85 | qfq | 24,944,268 | 157,484,117 | -5.15% |
| 2025-04-07 | 6.96 | 6.96 | 6.60 | 6.60 | 6.17 | qfq | 14,029,600 | 93,873,869 | -9.96% |
| 2025-04-03 | 7.36 | 7.53 | 7.26 | 7.33 | 6.85 | qfq | 16,020,800 | 118,002,994 | -1.74% |
| 2025-04-02 | 7.25 | 7.59 | 7.15 | 7.46 | 6.97 | qfq | 24,211,680 | 179,782,915 | 1.91% |
| 2025-04-01 | 7.48 | 7.56 | 7.26 | 7.32 | 6.84 | qfq | 22,746,913 | 167,968,495 | 0.41% |
| 2025-03-31 | 7.23 | 7.43 | 7.18 | 7.29 | 6.81 | qfq | 14,718,154 | 107,470,396 | 0.14% |
| 2025-03-28 | 7.39 | 7.46 | 7.23 | 7.28 | 6.80 | qfq | 11,559,419 | 84,627,358 | -0.55% |
| 2025-03-27 | 7.42 | 7.45 | 7.28 | 7.32 | 6.84 | qfq | 9,054,900 | 66,517,379 | -2.01% |
| 2025-03-26 | 7.30 | 7.50 | 7.28 | 7.47 | 6.98 | qfq | 12,542,000 | 93,294,199 | 2.33% |
| 2025-03-25 | 7.30 | 7.40 | 7.23 | 7.30 | 6.82 | qfq | 8,012,000 | 58,701,819 | 0.00% |
| 2025-03-24 | 7.43 | 7.45 | 7.15 | 7.30 | 6.82 | qfq | 12,051,404 | 87,718,745 | -1.88% |
| 2025-03-21 | 7.49 | 7.52 | 7.39 | 7.44 | 6.95 | qfq | 11,048,800 | 82,318,122 | -1.06% |
| 2025-03-20 | 7.49 | 7.57 | 7.42 | 7.52 | 7.03 | qfq | 11,696,581 | 87,740,985 | 0.67% |
| 2025-03-19 | 7.43 | 7.50 | 7.40 | 7.47 | 6.98 | qfq | 9,418,443 | 70,190,598 | 0.27% |
| 2025-03-18 | 7.44 | 7.48 | 7.37 | 7.45 | 6.96 | qfq | 11,243,038 | 83,399,667 | -0.27% |
| 2025-03-17 | 7.39 | 7.55 | 7.31 | 7.47 | 6.98 | qfq | 18,386,525 | 136,820,947 | 1.63% |
| 2025-03-14 | 7.29 | 7.48 | 7.20 | 7.35 | 6.87 | qfq | 13,485,942 | 98,921,113 | 0.68% |
| 2025-03-13 | 7.40 | 7.40 | 7.20 | 7.30 | 6.82 | qfq | 12,186,736 | 88,588,198 | -1.22% |
| 2025-03-12 | 7.36 | 7.45 | 7.34 | 7.39 | 6.91 | qfq | 13,849,349 | 102,274,759 | 0.68% |
| 2025-03-11 | 7.35 | 7.38 | 7.23 | 7.34 | 6.86 | qfq | 17,368,756 | 126,935,259 | -0.81% |
| 2025-03-10 | 7.60 | 7.64 | 7.31 | 7.40 | 6.92 | qfq | 30,782,816 | 229,012,644 | 1.93% |
| 2025-03-07 | 7.23 | 7.31 | 7.17 | 7.26 | 6.79 | qfq | 12,392,791 | 89,684,565 | 0.28% |
| 2025-03-06 | 7.15 | 7.26 | 7.10 | 7.24 | 6.77 | qfq | 13,163,741 | 94,707,333 | 1.40% |
| 2025-03-05 | 7.17 | 7.23 | 7.06 | 7.14 | 6.67 | qfq | 10,468,596 | 74,657,899 | -0.14% |
| 2025-03-04 | 6.95 | 7.16 | 6.94 | 7.15 | 6.68 | qfq | 13,723,369 | 97,425,497 | 3.17% |
| 2025-03-03 | 7.00 | 7.09 | 6.90 | 6.93 | 6.48 | qfq | 11,025,800 | 77,168,576 | -1.00% |
| 2025-02-28 | 7.15 | 7.20 | 6.98 | 7.00 | 6.54 | qfq | 11,142,513 | 78,824,332 | -2.78% |
| 2025-02-27 | 7.24 | 7.25 | 7.08 | 7.20 | 6.73 | qfq | 13,559,004 | 97,141,908 | 0.00% |
| 2025-02-26 | 7.09 | 7.33 | 7.06 | 7.20 | 6.73 | qfq | 20,447,707 | 147,879,034 | 2.71% |
| 2025-02-25 | 6.98 | 7.13 | 6.92 | 7.01 | 6.55 | qfq | 10,261,338 | 72,074,312 | -0.43% |
| 2025-02-24 | 7.08 | 7.13 | 6.97 | 7.04 | 6.58 | qfq | 10,339,510 | 72,654,123 | -1.12% |
| 2025-02-21 | 7.00 | 7.26 | 6.96 | 7.12 | 6.65 | qfq | 17,268,362 | 122,618,723 | 1.28% |
| 2025-02-20 | 6.93 | 7.05 | 6.91 | 7.03 | 6.57 | qfq | 11,809,906 | 82,704,855 | 1.59% |
| 2025-02-19 | 6.76 | 6.93 | 6.69 | 6.92 | 6.47 | qfq | 9,541,602 | 65,307,618 | 3.59% |
| 2025-02-18 | 6.88 | 6.89 | 6.64 | 6.68 | 6.24 | qfq | 7,223,000 | 48,886,875 | -2.91% |
| 2025-02-17 | 6.83 | 6.93 | 6.82 | 6.88 | 6.43 | qfq | 6,929,800 | 47,591,806 | 0.88% |
| 2025-02-14 | 6.85 | 6.91 | 6.78 | 6.82 | 6.37 | qfq | 7,131,300 | 48,767,372 | -0.87% |
| 2025-02-13 | 6.98 | 7.02 | 6.88 | 6.88 | 6.43 | qfq | 9,046,100 | 62,727,562 | -1.85% |
| 2025-02-12 | 6.95 | 7.04 | 6.91 | 7.01 | 6.55 | qfq | 9,219,033 | 64,429,088 | 0.57% |
| 2025-02-11 | 7.01 | 7.03 | 6.92 | 6.97 | 6.51 | qfq | 12,631,083 | 88,131,314 | -1.13% |
| 2025-02-10 | 6.92 | 7.17 | 6.89 | 7.05 | 6.59 | qfq | 18,893,556 | 132,581,746 | 2.17% |
| 2025-02-07 | 6.89 | 6.95 | 6.82 | 6.90 | 6.45 | qfq | 11,431,740 | 78,741,618 | 0.29% |
| 2025-02-06 | 6.71 | 6.88 | 6.68 | 6.88 | 6.43 | qfq | 7,505,895 | 51,061,360 | 2.53% |
| 2025-02-05 | 6.81 | 6.84 | 6.67 | 6.71 | 6.27 | qfq | 6,343,400 | 42,827,855 | -0.74% |
| 2025-01-27 | 6.87 | 6.94 | 6.76 | 6.76 | 6.32 | qfq | 5,444,800 | 37,217,160 | -1.17% |
| 2025-01-24 | 6.71 | 6.88 | 6.67 | 6.84 | 6.39 | qfq | 7,925,025 | 53,911,355 | 1.94% |
| 2025-01-23 | 6.73 | 6.85 | 6.69 | 6.71 | 6.27 | qfq | 6,669,393 | 45,187,188 | 0.90% |
| 2025-01-22 | 6.75 | 6.76 | 6.65 | 6.65 | 6.22 | qfq | 4,560,890 | 30,533,355 | -1.63% |
| 2025-01-21 | 6.78 | 6.82 | 6.70 | 6.76 | 6.32 | qfq | 4,736,502 | 31,945,770 | 0.00% |
| 2025-01-20 | 6.80 | 6.83 | 6.73 | 6.76 | 6.32 | qfq | 6,179,000 | 41,876,408 | -0.29% |
| 2025-01-17 | 6.76 | 6.82 | 6.72 | 6.78 | 6.34 | qfq | 4,573,700 | 30,998,545 | 0.00% |
| 2025-01-16 | 6.76 | 6.87 | 6.70 | 6.78 | 6.34 | qfq | 6,624,745 | 44,964,379 | 0.30% |
| 2025-01-15 | 6.83 | 6.86 | 6.73 | 6.76 | 6.32 | qfq | 7,579,600 | 51,320,923 | -1.17% |
| 2025-01-14 | 6.38 | 6.85 | 6.38 | 6.84 | 6.39 | qfq | 12,085,272 | 80,700,193 | 7.21% |
| 2025-01-13 | 6.33 | 6.44 | 6.22 | 6.38 | 5.96 | qfq | 5,410,524 | 34,291,041 | 0.00% |
| 2025-01-10 | 6.49 | 6.59 | 6.38 | 6.38 | 5.96 | qfq | 6,491,700 | 42,094,347 | -1.39% |
| 2025-01-09 | 6.58 | 6.58 | 6.44 | 6.47 | 6.05 | qfq | 5,832,000 | 37,880,106 | -1.37% |
| 2025-01-08 | 6.46 | 6.64 | 6.29 | 6.56 | 6.13 | qfq | 9,659,200 | 62,583,970 | 1.23% |
| 2025-01-07 | 6.42 | 6.55 | 6.35 | 6.48 | 6.06 | qfq | 6,035,140 | 38,811,371 | 0.93% |
| 2025-01-06 | 6.41 | 6.52 | 6.25 | 6.42 | 6.00 | qfq | 7,087,600 | 45,453,285 | 0.31% |
| 2025-01-03 | 6.67 | 6.71 | 6.37 | 6.40 | 5.98 | qfq | 9,963,700 | 65,053,524 | -4.05% |
| 2025-01-02 | 6.88 | 6.92 | 6.59 | 6.67 | 6.23 | qfq | 9,036,515 | 61,077,793 | -2.91% |
| 2024-12-31 | 7.02 | 7.08 | 6.85 | 6.87 | 6.42 | qfq | 7,311,720 | 50,855,672 | -2.00% |
| 2024-12-30 | 7.09 | 7.12 | 6.94 | 7.01 | 6.55 | qfq | 6,505,827 | 45,748,523 | -1.13% |
| 2024-12-27 | 6.96 | 7.15 | 6.93 | 7.09 | 6.63 | qfq | 9,317,323 | 65,878,501 | 2.31% |
| 2024-12-26 | 6.89 | 7.01 | 6.86 | 6.93 | 6.48 | qfq | 7,239,200 | 50,392,578 | 0.58% |
| 2024-12-25 | 7.05 | 7.06 | 6.78 | 6.89 | 6.44 | qfq | 9,742,302 | 66,961,541 | -2.13% |
| 2024-12-24 | 6.93 | 7.08 | 6.93 | 7.04 | 6.58 | qfq | 9,851,300 | 69,139,379 | 1.88% |
| 2024-12-23 | 7.22 | 7.24 | 6.89 | 6.91 | 6.46 | qfq | 13,386,769 | 93,971,426 | -4.29% |
| 2024-12-20 | 7.16 | 7.28 | 7.11 | 7.22 | 6.75 | qfq | 11,838,400 | 85,245,714 | 0.84% |
| 2024-12-19 | 7.08 | 7.32 | 7.03 | 7.16 | 6.69 | qfq | 11,597,818 | 82,837,448 | 0.70% |
| 2024-12-18 | 7.16 | 7.25 | 7.06 | 7.11 | 6.65 | qfq | 12,026,102 | 86,127,376 | -0.28% |
| 2024-12-17 | 7.43 | 7.47 | 7.10 | 7.13 | 6.66 | qfq | 15,725,708 | 113,462,894 | -4.81% |
| 2024-12-16 | 7.59 | 7.69 | 7.41 | 7.49 | 7.00 | qfq | 19,786,572 | 148,671,875 | -1.83% |
| 2024-12-13 | 7.78 | 7.94 | 7.58 | 7.63 | 7.13 | qfq | 33,738,220 | 261,407,356 | -2.30% |
| 2024-12-12 | 7.88 | 7.99 | 7.72 | 7.81 | 7.30 | qfq | 29,286,448 | 228,973,387 | -0.76% |
| 2024-12-11 | 7.64 | 7.98 | 7.47 | 7.87 | 7.36 | qfq | 48,645,460 | 378,221,819 | 3.28% |
| 2024-12-10 | 7.61 | 7.93 | 7.51 | 7.62 | 7.12 | qfq | 48,791,384 | 374,718,105 | 0.93% |
| 2024-12-09 | 7.29 | 7.74 | 7.18 | 7.55 | 7.06 | qfq | 46,609,662 | 346,390,862 | 5.59% |
| 2024-12-06 | 7.13 | 7.20 | 7.04 | 7.15 | 6.68 | qfq | 17,489,991 | 124,378,143 | 1.56% |
| 2024-12-05 | 6.98 | 7.07 | 6.94 | 7.04 | 6.58 | qfq | 11,580,265 | 81,303,323 | 0.28% |
| 2024-12-04 | 7.09 | 7.19 | 6.98 | 7.02 | 6.56 | qfq | 20,252,320 | 143,227,654 | -1.27% |
| 2024-12-03 | 7.23 | 7.25 | 7.06 | 7.11 | 6.65 | qfq | 26,357,726 | 187,161,589 | -2.47% |
| 2024-12-02 | 7.02 | 7.30 | 6.91 | 7.29 | 6.81 | qfq | 30,774,755 | 220,831,788 | 4.74% |
| 2024-11-29 | 6.78 | 7.13 | 6.78 | 6.96 | 6.51 | qfq | 18,601,508 | 129,669,824 | 2.65% |
| 2024-11-28 | 6.70 | 6.86 | 6.69 | 6.78 | 6.34 | qfq | 7,639,000 | 51,916,771 | 0.74% |
| 2024-11-27 | 6.71 | 6.73 | 6.51 | 6.73 | 6.29 | qfq | 8,560,300 | 56,682,121 | 0.00% |
| 2024-11-26 | 6.87 | 6.87 | 6.70 | 6.73 | 6.29 | qfq | 6,218,600 | 42,119,702 | -1.17% |
| 2024-11-25 | 6.72 | 6.81 | 6.63 | 6.81 | 6.37 | qfq | 9,094,304 | 61,310,496 | 1.34% |
| 2024-11-22 | 6.88 | 7.05 | 6.71 | 6.72 | 6.28 | qfq | 13,392,403 | 92,396,089 | -2.89% |
| 2024-11-21 | 6.89 | 6.97 | 6.84 | 6.92 | 6.47 | qfq | 8,967,358 | 61,812,522 | -0.29% |
| 2024-11-20 | 6.75 | 6.95 | 6.73 | 6.94 | 6.49 | qfq | 12,521,028 | 86,212,906 | 2.51% |
| 2024-11-19 | 6.63 | 6.77 | 6.60 | 6.77 | 6.33 | qfq | 10,607,359 | 71,138,238 | 2.58% |
| 2024-11-18 | 6.67 | 6.79 | 6.56 | 6.60 | 6.17 | qfq | 9,005,400 | 60,061,362 | -0.60% |
| 2024-11-15 | 6.64 | 6.86 | 6.63 | 6.64 | 6.21 | qfq | 11,879,002 | 79,797,298 | -0.75% |
| 2024-11-14 | 6.92 | 6.96 | 6.69 | 6.69 | 6.25 | qfq | 15,290,800 | 104,534,622 | -1.18% |
| 2024-11-13 | 6.71 | 6.81 | 6.63 | 6.77 | 6.33 | qfq | 8,708,922 | 58,514,803 | 0.89% |
| 2024-11-12 | 6.81 | 6.86 | 6.65 | 6.71 | 6.27 | qfq | 13,873,997 | 93,995,881 | -1.47% |
| 2024-11-11 | 6.84 | 6.84 | 6.71 | 6.81 | 6.37 | qfq | 10,626,003 | 71,901,457 | -0.44% |
| 2024-11-08 | 6.77 | 6.95 | 6.75 | 6.84 | 6.39 | qfq | 17,493,578 | 119,524,391 | 1.18% |
| 2024-11-07 | 6.55 | 6.77 | 6.53 | 6.76 | 6.32 | qfq | 11,946,592 | 79,871,216 | 2.27% |
| 2024-11-06 | 6.71 | 6.75 | 6.58 | 6.61 | 6.18 | qfq | 15,228,408 | 101,331,731 | -1.78% |
| 2024-11-05 | 6.56 | 6.75 | 6.51 | 6.73 | 6.29 | qfq | 20,670,345 | 137,586,027 | 3.86% |
| 2024-11-04 | 6.20 | 6.54 | 6.20 | 6.48 | 6.06 | qfq | 15,977,608 | 102,642,580 | 4.52% |
| 2024-11-01 | 6.33 | 6.38 | 6.18 | 6.20 | 5.79 | qfq | 9,444,900 | 59,113,848 | -1.90% |
| 2024-10-31 | 6.28 | 6.39 | 6.24 | 6.32 | 5.91 | qfq | 8,177,415 | 51,770,809 | 0.64% |
| 2024-10-30 | 6.24 | 6.40 | 6.21 | 6.28 | 5.87 | qfq | 7,543,000 | 47,532,737 | 0.64% |
| 2024-10-29 | 6.46 | 6.47 | 6.23 | 6.24 | 5.83 | qfq | 9,246,192 | 58,387,491 | -3.41% |
| 2024-10-28 | 6.31 | 6.46 | 6.30 | 6.46 | 6.04 | qfq | 8,919,595 | 57,091,547 | 2.70% |
| 2024-10-25 | 6.26 | 6.31 | 6.20 | 6.29 | 5.88 | qfq | 7,344,900 | 46,037,396 | 0.96% |
| 2024-10-24 | 6.19 | 6.31 | 6.15 | 6.23 | 5.82 | qfq | 7,391,900 | 45,959,747 | 0.81% |
| 2024-10-23 | 6.21 | 6.25 | 6.14 | 6.18 | 5.78 | qfq | 6,994,300 | 43,402,132 | 0.16% |
| 2024-10-22 | 6.09 | 6.19 | 6.08 | 6.17 | 5.77 | qfq | 6,349,699 | 39,037,473 | 1.31% |
| 2024-10-21 | 6.16 | 6.20 | 6.05 | 6.09 | 5.69 | qfq | 9,150,960 | 56,143,054 | -0.33% |
| 2024-10-18 | 5.98 | 6.18 | 5.98 | 6.11 | 5.71 | qfq | 8,270,473 | 50,533,700 | 1.50% |
| 2024-10-17 | 6.25 | 6.25 | 6.01 | 6.02 | 5.63 | qfq | 7,820,971 | 47,830,901 | -3.06% |
| 2024-10-16 | 6.03 | 6.21 | 6.02 | 6.21 | 5.80 | qfq | 6,467,500 | 39,465,331 | 2.14% |
| 2024-10-15 | 6.20 | 6.21 | 6.07 | 6.08 | 5.68 | qfq | 5,965,100 | 36,606,449 | -1.78% |
| 2024-10-14 | 6.22 | 6.23 | 6.02 | 6.19 | 5.79 | qfq | 8,085,764 | 49,657,075 | 0.49% |
| 2024-10-11 | 6.35 | 6.36 | 6.08 | 6.16 | 5.76 | qfq | 7,842,196 | 48,505,730 | -2.38% |
| 2024-10-10 | 6.29 | 6.45 | 6.16 | 6.31 | 5.90 | qfq | 13,632,325 | 86,208,858 | 1.77% |
| 2024-10-09 | 6.75 | 6.75 | 6.18 | 6.20 | 5.79 | qfq | 20,645,528 | 132,920,369 | -9.75% |
| 2024-10-08 | 7.33 | 7.34 | 6.64 | 6.87 | 6.42 | qfq | 30,117,035 | 209,419,785 | 2.84% |
| 2024-09-30 | 6.45 | 6.74 | 6.34 | 6.68 | 6.24 | qfq | 23,748,593 | 156,329,013 | 7.05% |
| 2024-09-27 | 6.06 | 6.28 | 6.02 | 6.24 | 5.83 | qfq | 14,362,800 | 88,255,394 | 4.17% |
| 2024-09-26 | 5.70 | 5.99 | 5.68 | 5.99 | 5.60 | qfq | 11,836,120 | 69,544,637 | 3.81% |
| 2024-09-25 | 5.67 | 5.89 | 5.67 | 5.77 | 5.39 | qfq | 11,593,267 | 67,178,022 | 1.76% |
| 2024-09-24 | 5.37 | 5.67 | 5.37 | 5.67 | 5.30 | qfq | 8,183,667 | 45,327,063 | 5.98% |
| 2024-09-23 | 5.38 | 5.42 | 5.34 | 5.35 | 5.00 | qfq | 2,328,200 | 12,491,265 | -0.37% |
| 2024-09-20 | 5.41 | 5.43 | 5.34 | 5.37 | 5.02 | qfq | 2,689,013 | 14,466,098 | -1.10% |
| 2024-09-19 | 5.29 | 5.43 | 5.29 | 5.43 | 5.08 | qfq | 3,779,799 | 20,348,170 | 3.23% |
| 2024-09-18 | 5.30 | 5.30 | 5.18 | 5.26 | 4.92 | qfq | 2,417,899 | 12,635,055 | -0.38% |
| 2024-09-13 | 5.35 | 5.36 | 5.28 | 5.28 | 4.94 | qfq | 2,374,700 | 12,621,115 | -1.12% |
| 2024-09-12 | 5.37 | 5.45 | 5.33 | 5.34 | 4.99 | qfq | 2,303,900 | 12,392,084 | -0.56% |
| 2024-09-11 | 5.44 | 5.44 | 5.34 | 5.37 | 5.02 | qfq | 2,206,699 | 11,872,043 | -1.29% |
| 2024-09-10 | 5.40 | 5.46 | 5.34 | 5.44 | 5.08 | qfq | 2,842,700 | 15,330,224 | 0.74% |
| 2024-09-09 | 5.43 | 5.46 | 5.36 | 5.40 | 5.05 | qfq | 2,491,642 | 13,458,794 | -0.18% |
| 2024-09-06 | 5.51 | 5.52 | 5.41 | 5.41 | 5.06 | qfq | 3,252,900 | 17,729,280 | -1.99% |
| 2024-09-05 | 5.47 | 5.53 | 5.45 | 5.52 | 5.16 | qfq | 3,132,900 | 17,208,480 | 1.28% |
| 2024-09-04 | 5.46 | 5.50 | 5.43 | 5.45 | 5.09 | qfq | 3,250,500 | 17,772,524 | -0.55% |
| 2024-09-03 | 5.40 | 5.50 | 5.37 | 5.48 | 5.12 | qfq | 3,403,000 | 18,554,442 | 1.48% |
| 2024-09-02 | 5.40 | 5.48 | 5.38 | 5.40 | 5.05 | qfq | 5,116,043 | 27,761,651 | -0.18% |
| 2024-08-30 | 5.41 | 5.49 | 5.34 | 5.41 | 5.06 | qfq | 6,112,415 | 33,134,353 | 0.56% |
| 2024-08-29 | 5.20 | 5.40 | 5.19 | 5.38 | 5.03 | qfq | 5,463,700 | 29,129,322 | 3.07% |
| 2024-08-28 | 5.19 | 5.27 | 5.12 | 5.22 | 4.88 | qfq | 4,687,600 | 24,369,567 | 0.00% |
| 2024-08-27 | 5.27 | 5.35 | 5.20 | 5.22 | 4.88 | qfq | 5,086,415 | 26,723,090 | -1.32% |
| 2024-08-26 | 5.20 | 5.30 | 5.19 | 5.29 | 4.94 | qfq | 3,272,300 | 17,202,235 | 1.73% |
| 2024-08-23 | 5.28 | 5.30 | 5.19 | 5.20 | 4.86 | qfq | 3,218,200 | 16,859,513 | -1.33% |
| 2024-08-22 | 5.41 | 5.41 | 5.26 | 5.27 | 4.93 | qfq | 3,415,370 | 18,221,524 | -2.23% |
| 2024-08-21 | 5.41 | 5.44 | 5.38 | 5.39 | 5.04 | qfq | 1,993,215 | 10,788,354 | -0.19% |
| 2024-08-20 | 5.51 | 5.51 | 5.40 | 5.40 | 5.05 | qfq | 3,397,900 | 18,450,128 | -1.82% |
| 2024-08-19 | 5.50 | 5.57 | 5.48 | 5.50 | 5.14 | qfq | 2,969,100 | 16,386,413 | -0.18% |
| 2024-08-16 | 5.58 | 5.61 | 5.50 | 5.51 | 5.15 | qfq | 3,782,100 | 20,958,853 | -1.43% |
| 2024-08-15 | 5.62 | 5.65 | 5.54 | 5.59 | 5.22 | qfq | 4,574,836 | 25,603,650 | -0.71% |
| 2024-08-14 | 5.68 | 5.68 | 5.61 | 5.63 | 5.26 | qfq | 2,572,100 | 14,506,291 | -0.53% |
| 2024-08-13 | 5.70 | 5.70 | 5.60 | 5.66 | 5.29 | qfq | 3,253,715 | 18,344,264 | -0.18% |
| 2024-08-12 | 5.69 | 5.72 | 5.64 | 5.67 | 5.30 | qfq | 3,096,100 | 17,599,204 | 0.00% |
| 2024-08-09 | 5.69 | 5.73 | 5.66 | 5.67 | 5.30 | qfq | 3,202,264 | 18,251,089 | -0.18% |
| 2024-08-08 | 5.66 | 5.70 | 5.59 | 5.68 | 5.31 | qfq | 3,898,900 | 22,010,806 | 0.18% |
| 2024-08-07 | 5.71 | 5.76 | 5.66 | 5.67 | 5.30 | qfq | 3,916,272 | 22,326,968 | -0.53% |
| 2024-08-06 | 5.65 | 5.72 | 5.63 | 5.70 | 5.33 | qfq | 5,144,372 | 29,222,729 | 1.97% |
| 2024-08-05 | 5.69 | 5.80 | 5.58 | 5.59 | 5.22 | qfq | 5,964,000 | 33,943,678 | -2.44% |
| 2024-08-02 | 5.77 | 5.82 | 5.71 | 5.73 | 5.36 | qfq | 4,605,300 | 26,556,834 | -1.55% |
| 2024-08-01 | 5.84 | 5.89 | 5.80 | 5.82 | 5.44 | qfq | 5,585,800 | 32,600,981 | -0.51% |
| 2024-07-31 | 5.65 | 5.85 | 5.64 | 5.85 | 5.47 | qfq | 8,155,313 | 47,237,231 | 2.99% |
| 2024-07-30 | 5.79 | 5.79 | 5.66 | 5.68 | 5.31 | qfq | 7,305,000 | 41,584,144 | -1.90% |
| 2024-07-29 | 5.78 | 6.01 | 5.78 | 5.79 | 5.41 | qfq | 14,123,152 | 82,915,664 | -0.52% |
| 2024-07-26 | 5.66 | 5.91 | 5.63 | 5.82 | 5.44 | qfq | 19,553,483 | 112,422,771 | 6.40% |
| 2024-07-25 | 5.39 | 5.51 | 5.36 | 5.47 | 5.11 | qfq | 4,246,800 | 23,170,281 | 1.30% |
| 2024-07-24 | 5.47 | 5.49 | 5.38 | 5.40 | 5.05 | qfq | 4,370,662 | 23,713,470 | -1.46% |
| 2024-07-23 | 5.64 | 5.67 | 5.48 | 5.48 | 5.12 | qfq | 6,256,907 | 34,812,413 | -3.35% |
| 2024-07-22 | 5.81 | 5.86 | 5.65 | 5.67 | 5.30 | qfq | 10,623,704 | 60,794,545 | 2.72% |
| 2024-07-19 | 5.46 | 5.52 | 5.43 | 5.52 | 5.16 | qfq | 3,180,900 | 17,442,491 | 0.73% |
| 2024-07-18 | 5.47 | 5.53 | 5.36 | 5.48 | 5.12 | qfq | 3,862,094 | 20,961,073 | 0.00% |
| 2024-07-17 | 5.50 | 5.51 | 5.45 | 5.48 | 5.12 | qfq | 2,497,600 | 13,665,427 | -0.36% |
| 2024-07-16 | 5.57 | 5.59 | 5.48 | 5.50 | 5.14 | qfq | 3,578,700 | 19,740,684 | -1.26% |
| 2024-07-15 | 5.68 | 5.68 | 5.57 | 5.57 | 5.21 | qfq | 2,457,000 | 13,772,221 | -1.76% |
| 2024-07-12 | 5.74 | 5.74 | 5.67 | 5.67 | 5.30 | qfq | 2,935,300 | 16,711,594 | -0.35% |
| 2024-07-11 | 5.64 | 5.71 | 5.63 | 5.69 | 5.32 | qfq | 4,263,000 | 24,200,391 | 2.34% |
| 2024-07-10 | 5.63 | 5.67 | 5.56 | 5.56 | 5.20 | qfq | 3,821,200 | 21,428,402 | -1.42% |
| 2024-07-09 | 5.58 | 5.65 | 5.45 | 5.64 | 5.27 | qfq | 4,883,700 | 27,117,459 | 0.89% |
| 2024-07-08 | 5.76 | 5.76 | 5.59 | 5.59 | 5.22 | qfq | 4,563,904 | 25,699,609 | -2.95% |
| 2024-07-05 | 5.70 | 5.77 | 5.65 | 5.76 | 5.38 | qfq | 2,301,000 | 13,171,200 | 0.88% |
| 2024-07-04 | 5.78 | 5.84 | 5.69 | 5.71 | 5.34 | qfq | 3,699,900 | 21,298,774 | -1.04% |
| 2024-07-03 | 5.85 | 5.87 | 5.76 | 5.77 | 5.39 | qfq | 3,015,100 | 17,504,207 | -1.37% |
| 2024-07-02 | 5.86 | 5.90 | 5.83 | 5.85 | 5.47 | qfq | 2,946,971 | 17,275,913 | -0.34% |
| 2024-07-01 | 5.78 | 5.89 | 5.76 | 5.87 | 5.49 | qfq | 4,226,550 | 24,676,161 | 1.73% |
| 2024-06-28 | 5.75 | 5.85 | 5.74 | 5.77 | 5.39 | qfq | 3,236,700 | 18,775,476 | 0.52% |
| 2024-06-27 | 5.83 | 5.87 | 5.74 | 5.74 | 5.37 | qfq | 3,349,500 | 19,413,787 | -1.71% |
| 2024-06-26 | 5.70 | 5.85 | 5.68 | 5.84 | 5.46 | qfq | 3,946,700 | 22,776,775 | 2.10% |
| 2024-06-25 | 5.69 | 5.78 | 5.69 | 5.72 | 5.35 | qfq | 4,511,900 | 25,844,481 | 0.88% |
| 2024-06-24 | 5.77 | 5.79 | 5.63 | 5.67 | 5.30 | qfq | 7,232,150 | 41,263,160 | -2.74% |
| 2024-06-21 | 5.79 | 5.86 | 5.76 | 5.83 | 5.45 | qfq | 3,079,164 | 17,920,325 | 0.17% |
| 2024-06-20 | 5.95 | 5.96 | 5.82 | 5.82 | 5.44 | qfq | 5,156,700 | 30,282,327 | -2.02% |
| 2024-06-19 | 6.01 | 6.04 | 5.93 | 5.94 | 5.55 | qfq | 3,911,290 | 23,328,125 | -0.83% |
| 2024-06-18 | 5.89 | 6.01 | 5.89 | 5.99 | 5.60 | qfq | 4,665,350 | 27,883,839 | 1.18% |
| 2024-06-17 | 5.97 | 6.03 | 5.88 | 5.92 | 5.53 | qfq | 6,998,740 | 41,642,062 | -1.33% |
| 2024-06-14 | 6.02 | 6.03 | 5.89 | 6.00 | 5.61 | qfq | 11,557,404 | 68,897,577 | -1.15% |
| 2024-06-13 | 6.15 | 6.20 | 6.03 | 6.07 | 5.67 | qfq | 10,679,788 | 65,207,216 | -0.98% |
| 2024-06-12 | 6.24 | 6.25 | 6.10 | 6.13 | 5.73 | qfq | 8,261,550 | 50,831,989 | -1.76% |
| 2024-06-11 | 6.19 | 6.24 | 6.11 | 6.24 | 5.83 | qfq | 3,569,989 | 22,077,341 | 0.32% |
| 2024-06-07 | 6.10 | 6.24 | 6.09 | 6.22 | 5.81 | qfq | 5,485,539 | 33,808,410 | 2.30% |
| 2024-06-06 | 6.25 | 6.30 | 5.96 | 6.08 | 5.68 | qfq | 8,490,693 | 51,786,907 | -2.72% |
| 2024-06-05 | 6.36 | 6.39 | 6.25 | 6.25 | 5.84 | qfq | 4,268,600 | 26,944,076 | -1.73% |
| 2024-06-04 | 6.31 | 6.38 | 6.22 | 6.36 | 5.94 | qfq | 6,036,775 | 38,062,238 | 0.00% |
| 2024-06-03 | 6.50 | 6.50 | 6.31 | 6.36 | 5.94 | qfq | 5,956,677 | 38,049,314 | -1.55% |
| 2024-05-31 | 6.49 | 6.52 | 6.44 | 6.46 | 6.04 | qfq | 4,064,000 | 26,301,083 | 0.00% |
| 2024-05-30 | 6.62 | 6.62 | 6.45 | 6.46 | 6.04 | qfq | 7,771,835 | 50,582,442 | -2.42% |
| 2024-05-29 | 6.60 | 6.69 | 6.58 | 6.62 | 6.19 | qfq | 4,199,200 | 27,828,385 | -0.45% |
| 2024-05-28 | 6.70 | 6.72 | 6.62 | 6.65 | 6.22 | qfq | 5,319,893 | 35,433,961 | -0.30% |
| 2024-05-27 | 6.59 | 6.68 | 6.56 | 6.67 | 6.23 | qfq | 4,861,000 | 32,123,018 | 1.21% |
| 2024-05-24 | 6.60 | 6.74 | 6.59 | 6.59 | 6.16 | qfq | 7,042,100 | 46,751,039 | -1.20% |
| 2024-05-23 | 6.84 | 6.91 | 6.67 | 6.67 | 6.23 | qfq | 12,868,695 | 86,898,537 | -2.77% |
| 2024-05-22 | 6.96 | 6.96 | 6.84 | 6.86 | 6.41 | qfq | 10,610,682 | 73,077,724 | -1.29% |
| 2024-05-21 | 7.01 | 7.11 | 6.87 | 6.95 | 6.50 | qfq | 13,821,064 | 96,141,552 | -4.79% |
| 2024-05-20 | 7.40 | 7.42 | 7.30 | 7.30 | 6.50 | qfq | 16,856,999 | 123,940,842 | -1.62% |
| 2024-05-17 | 7.37 | 7.44 | 7.31 | 7.42 | 6.60 | qfq | 16,780,885 | 123,850,570 | 0.68% |
| 2024-05-16 | 7.26 | 7.38 | 7.26 | 7.37 | 6.56 | qfq | 12,804,449 | 93,712,649 | 1.10% |
| 2024-05-15 | 7.43 | 7.48 | 7.26 | 7.29 | 6.49 | qfq | 16,558,849 | 121,610,060 | -2.15% |
| 2024-05-14 | 7.43 | 7.55 | 7.34 | 7.45 | 6.63 | qfq | 20,654,234 | 153,521,003 | 0.40% |
| 2024-05-13 | 7.17 | 7.42 | 7.09 | 7.42 | 6.60 | qfq | 26,686,213 | 195,167,618 | 2.49% |
| 2024-05-10 | 7.28 | 7.45 | 7.11 | 7.24 | 6.44 | qfq | 22,255,803 | 161,009,967 | -0.55% |
| 2024-05-09 | 7.20 | 7.31 | 7.18 | 7.28 | 6.48 | qfq | 15,899,573 | 115,536,048 | 0.97% |
| 2024-05-08 | 7.41 | 7.42 | 7.19 | 7.21 | 6.42 | qfq | 24,050,524 | 174,389,340 | -2.70% |
| 2024-05-07 | 7.47 | 7.52 | 7.33 | 7.41 | 6.59 | qfq | 42,285,006 | 313,224,104 | -3.52% |
| 2024-05-06 | 7.02 | 7.68 | 7.01 | 7.68 | 6.83 | qfq | 47,423,130 | 357,056,205 | 10.03% |
| 2024-04-30 | 7.09 | 7.12 | 6.95 | 6.98 | 6.21 | qfq | 7,325,520 | 51,321,901 | -1.97% |
| 2024-04-29 | 6.83 | 7.13 | 6.83 | 7.12 | 6.34 | qfq | 12,630,520 | 88,436,109 | 4.25% |
| 2024-04-26 | 6.79 | 6.89 | 6.73 | 6.83 | 6.08 | qfq | 10,519,070 | 71,642,089 | -0.15% |
| 2024-04-25 | 7.10 | 7.10 | 6.77 | 6.84 | 6.09 | qfq | 19,546,687 | 133,908,573 | -6.30% |
| 2024-04-24 | 7.13 | 7.31 | 7.10 | 7.30 | 6.50 | qfq | 7,296,002 | 52,777,784 | 2.38% |
| 2024-04-23 | 7.16 | 7.18 | 7.09 | 7.13 | 6.35 | qfq | 5,738,339 | 40,882,088 | 0.28% |
| 2024-04-22 | 7.22 | 7.28 | 7.08 | 7.11 | 6.33 | qfq | 8,630,400 | 61,907,746 | -2.47% |
| 2024-04-19 | 7.21 | 7.34 | 7.17 | 7.29 | 6.49 | qfq | 11,130,400 | 80,511,720 | 1.53% |
| 2024-04-18 | 7.06 | 7.35 | 6.98 | 7.18 | 6.39 | qfq | 11,769,300 | 84,173,381 | 1.56% |
| 2024-04-17 | 6.80 | 7.07 | 6.80 | 7.07 | 6.29 | qfq | 11,397,778 | 79,507,984 | 6.00% |
| 2024-04-16 | 6.94 | 6.99 | 6.65 | 6.67 | 5.94 | qfq | 14,211,905 | 96,170,113 | -4.71% |
| 2024-04-15 | 7.27 | 7.29 | 6.90 | 7.00 | 6.23 | qfq | 23,170,642 | 164,226,459 | -5.28% |
| 2024-04-12 | 7.13 | 7.66 | 7.12 | 7.39 | 6.58 | qfq | 31,157,876 | 231,696,849 | 4.53% |
| 2024-04-11 | 6.96 | 7.16 | 6.95 | 7.07 | 6.29 | qfq | 8,360,270 | 59,293,760 | 0.57% |
| 2024-04-10 | 7.09 | 7.19 | 6.95 | 7.03 | 6.26 | qfq | 6,108,378 | 43,044,315 | -1.40% |
| 2024-04-09 | 7.02 | 7.15 | 7.01 | 7.13 | 6.35 | qfq | 5,557,000 | 39,406,340 | 1.71% |
| 2024-04-08 | 7.10 | 7.14 | 7.00 | 7.01 | 6.24 | qfq | 5,907,029 | 41,749,571 | -1.27% |
| 2024-04-03 | 7.12 | 7.15 | 7.05 | 7.10 | 6.32 | qfq | 7,310,700 | 51,893,788 | -0.70% |
| 2024-04-02 | 7.21 | 7.27 | 7.11 | 7.15 | 6.36 | qfq | 8,926,281 | 63,881,947 | -0.69% |
| 2024-04-01 | 7.19 | 7.32 | 7.11 | 7.20 | 6.41 | qfq | 15,959,877 | 114,680,796 | 0.00% |
| 2024-03-29 | 7.15 | 7.20 | 7.09 | 7.20 | 6.41 | qfq | 9,426,847 | 67,503,137 | 1.12% |
| 2024-03-28 | 7.17 | 7.24 | 7.06 | 7.12 | 6.34 | qfq | 13,846,988 | 98,934,456 | -1.25% |
| 2024-03-27 | 7.31 | 7.38 | 7.19 | 7.21 | 6.42 | qfq | 4,766,600 | 34,698,392 | -1.64% |
| 2024-03-26 | 7.42 | 7.43 | 7.20 | 7.33 | 6.52 | qfq | 4,671,030 | 34,137,010 | -0.95% |
| 2024-03-25 | 7.54 | 7.58 | 7.39 | 7.40 | 6.59 | qfq | 5,319,700 | 39,892,801 | -1.46% |
| 2024-03-22 | 7.63 | 7.65 | 7.46 | 7.51 | 6.68 | qfq | 4,240,800 | 31,889,391 | -1.44% |
| 2024-03-21 | 7.68 | 7.69 | 7.55 | 7.62 | 6.78 | qfq | 5,257,200 | 39,955,823 | -0.78% |
| 2024-03-20 | 7.64 | 7.72 | 7.60 | 7.68 | 6.83 | qfq | 5,017,400 | 38,384,209 | 0.39% |
| 2024-03-19 | 7.77 | 7.77 | 7.63 | 7.65 | 6.81 | qfq | 6,172,190 | 47,465,602 | -1.67% |
| 2024-03-18 | 7.76 | 7.80 | 7.66 | 7.78 | 6.92 | qfq | 6,947,263 | 53,713,546 | 0.13% |
| 2024-03-15 | 7.58 | 7.77 | 7.57 | 7.77 | 6.91 | qfq | 4,889,452 | 37,495,298 | 1.97% |
| 2024-03-14 | 7.62 | 7.73 | 7.56 | 7.62 | 6.78 | qfq | 5,800,600 | 44,396,688 | 0.00% |
| 2024-03-13 | 7.58 | 7.73 | 7.53 | 7.62 | 6.78 | qfq | 7,580,200 | 57,910,174 | 0.93% |
| 2024-03-12 | 7.54 | 7.67 | 7.52 | 7.55 | 6.72 | qfq | 7,836,500 | 59,426,160 | -0.53% |
| 2024-03-11 | 7.61 | 7.76 | 7.52 | 7.59 | 6.75 | qfq | 9,652,417 | 73,751,746 | 0.13% |
| 2024-03-08 | 7.54 | 7.61 | 7.40 | 7.58 | 6.75 | qfq | 9,202,450 | 69,383,098 | 0.13% |
| 2024-03-07 | 7.46 | 7.68 | 7.45 | 7.57 | 6.74 | qfq | 12,697,245 | 96,382,177 | 1.47% |
| 2024-03-06 | 7.22 | 7.50 | 7.20 | 7.46 | 6.64 | qfq | 11,381,463 | 84,305,468 | 3.32% |
| 2024-03-05 | 7.21 | 7.35 | 7.12 | 7.22 | 6.43 | qfq | 6,735,402 | 48,562,019 | -0.69% |
| 2024-03-04 | 7.26 | 7.33 | 7.19 | 7.27 | 6.47 | qfq | 7,108,900 | 51,532,845 | 0.41% |
| 2024-03-01 | 7.14 | 7.28 | 7.08 | 7.24 | 6.44 | qfq | 9,632,145 | 69,513,396 | 1.97% |
| 2024-02-29 | 6.78 | 7.11 | 6.74 | 7.10 | 6.32 | qfq | 10,237,419 | 71,721,982 | 3.35% |
| 2024-02-28 | 7.36 | 7.44 | 6.83 | 6.87 | 6.11 | qfq | 20,286,920 | 145,500,306 | -7.16% |
| 2024-02-27 | 7.11 | 7.67 | 7.07 | 7.40 | 6.59 | qfq | 20,466,000 | 150,966,858 | 3.64% |
| 2024-02-26 | 7.10 | 7.25 | 7.08 | 7.14 | 6.35 | qfq | 11,046,847 | 79,136,809 | 1.56% |
| 2024-02-23 | 6.88 | 7.05 | 6.81 | 7.03 | 6.26 | qfq | 8,510,100 | 59,012,499 | 2.63% |
| 2024-02-22 | 6.80 | 6.93 | 6.75 | 6.85 | 6.10 | qfq | 6,434,850 | 43,844,473 | 0.74% |
| 2024-02-21 | 6.68 | 6.94 | 6.65 | 6.80 | 6.05 | qfq | 6,329,300 | 43,179,540 | 1.04% |
| 2024-02-20 | 6.74 | 6.81 | 6.58 | 6.73 | 5.99 | qfq | 6,787,088 | 45,607,414 | -1.17% |
| 2024-02-19 | 6.60 | 6.98 | 6.60 | 6.81 | 6.06 | qfq | 17,870,959 | 122,020,967 | 3.81% |
| 2024-02-08 | 6.05 | 6.60 | 5.97 | 6.56 | 5.84 | qfq | 14,512,715 | 91,047,538 | 9.15% |
| 2024-02-07 | 6.06 | 6.12 | 5.86 | 6.01 | 5.35 | qfq | 12,646,159 | 75,728,231 | 0.00% |
| 2024-02-06 | 5.61 | 6.16 | 5.51 | 6.01 | 5.35 | qfq | 13,923,172 | 80,930,564 | 4.89% |
| 2024-02-05 | 6.14 | 6.17 | 5.61 | 5.73 | 5.10 | qfq | 12,063,952 | 70,499,507 | -8.03% |
| 2024-02-02 | 6.38 | 6.47 | 6.04 | 6.23 | 5.54 | qfq | 11,420,782 | 71,119,915 | -1.74% |
| 2024-02-01 | 6.47 | 6.52 | 6.25 | 6.34 | 5.64 | qfq | 11,515,458 | 73,361,849 | -2.01% |
| 2024-01-31 | 6.74 | 6.77 | 6.43 | 6.47 | 5.76 | qfq | 10,718,661 | 70,205,557 | -5.41% |
| 2024-01-30 | 6.89 | 7.01 | 6.77 | 6.84 | 6.09 | qfq | 7,794,950 | 53,742,878 | -1.44% |
| 2024-01-29 | 7.13 | 7.19 | 6.92 | 6.94 | 6.18 | qfq | 7,549,800 | 53,002,758 | -1.98% |
| 2024-01-26 | 7.10 | 7.23 | 7.08 | 7.08 | 6.30 | qfq | 7,945,502 | 56,754,483 | -0.28% |
| 2024-01-25 | 7.06 | 7.12 | 6.96 | 7.10 | 6.32 | qfq | 10,551,764 | 74,342,142 | 1.28% |
| 2024-01-24 | 6.96 | 7.14 | 6.71 | 7.01 | 6.24 | qfq | 15,416,335 | 107,020,081 | 0.57% |
| 2024-01-23 | 6.72 | 7.14 | 6.62 | 6.97 | 6.20 | qfq | 15,994,264 | 111,162,753 | 5.77% |
| 2024-01-22 | 6.95 | 6.97 | 6.53 | 6.59 | 5.86 | qfq | 6,532,229 | 44,122,746 | -5.59% |
| 2024-01-19 | 7.03 | 7.08 | 6.94 | 6.98 | 6.21 | qfq | 4,398,224 | 30,786,276 | -0.43% |
| 2024-01-18 | 7.16 | 7.18 | 6.81 | 7.01 | 6.24 | qfq | 8,686,216 | 60,277,604 | -2.23% |
| 2024-01-17 | 7.29 | 7.38 | 7.17 | 7.17 | 6.38 | qfq | 5,722,000 | 41,685,618 | -1.65% |
| 2024-01-16 | 7.32 | 7.38 | 7.19 | 7.29 | 6.49 | qfq | 6,546,400 | 47,644,742 | -0.55% |
| 2024-01-15 | 7.31 | 7.34 | 7.20 | 7.33 | 6.52 | qfq | 5,748,674 | 41,902,960 | 0.14% |
| 2024-01-12 | 7.44 | 7.47 | 7.30 | 7.32 | 6.51 | qfq | 7,281,064 | 53,736,239 | -1.48% |
| 2024-01-11 | 7.40 | 7.44 | 7.30 | 7.43 | 6.61 | qfq | 6,690,147 | 49,405,115 | 0.68% |
| 2024-01-10 | 7.50 | 7.58 | 7.35 | 7.38 | 6.57 | qfq | 9,184,764 | 68,409,697 | -2.25% |
| 2024-01-09 | 7.44 | 7.71 | 7.35 | 7.55 | 6.72 | qfq | 16,832,856 | 127,337,459 | 1.21% |
| 2024-01-08 | 7.47 | 7.85 | 7.38 | 7.46 | 6.64 | qfq | 15,171,124 | 114,569,759 | -0.13% |
| 2024-01-05 | 7.55 | 7.61 | 7.46 | 7.47 | 6.65 | qfq | 4,535,737 | 34,186,876 | -1.32% |
| 2024-01-04 | 7.54 | 7.59 | 7.49 | 7.57 | 6.74 | qfq | 4,224,000 | 31,895,686 | 0.40% |
| 2024-01-03 | 7.61 | 7.63 | 7.50 | 7.54 | 6.71 | qfq | 5,483,042 | 41,378,935 | -0.79% |
| 2024-01-02 | 7.50 | 7.67 | 7.50 | 7.60 | 6.76 | qfq | 7,159,785 | 54,587,905 | 1.06% |
| 2023-12-29 | 7.46 | 7.55 | 7.40 | 7.52 | 6.69 | qfq | 3,721,916 | 27,905,503 | 0.80% |
| 2023-12-28 | 7.33 | 7.48 | 7.26 | 7.46 | 6.64 | qfq | 4,377,308 | 32,417,529 | 1.77% |
| 2023-12-27 | 7.30 | 7.35 | 7.26 | 7.33 | 6.52 | qfq | 3,226,785 | 23,576,080 | 0.55% |
| 2023-12-26 | 7.52 | 7.52 | 7.27 | 7.29 | 6.49 | qfq | 3,897,800 | 28,672,303 | -2.15% |
| 2023-12-25 | 7.43 | 7.53 | 7.40 | 7.45 | 6.63 | qfq | 5,066,338 | 37,856,480 | 0.68% |
| 2023-12-22 | 7.45 | 7.52 | 7.39 | 7.40 | 6.59 | qfq | 4,719,202 | 35,172,863 | -0.80% |
| 2023-12-21 | 7.51 | 7.52 | 7.29 | 7.46 | 6.64 | qfq | 5,271,034 | 38,917,550 | 0.00% |
| 2023-12-20 | 7.48 | 7.59 | 7.45 | 7.46 | 6.64 | qfq | 4,142,070 | 31,160,936 | -0.27% |
| 2023-12-19 | 7.41 | 7.50 | 7.35 | 7.48 | 6.66 | qfq | 4,266,620 | 31,766,608 | 0.81% |
| 2023-12-18 | 7.55 | 7.56 | 7.41 | 7.42 | 6.60 | qfq | 5,061,802 | 37,862,299 | -2.11% |
| 2023-12-15 | 7.56 | 7.63 | 7.53 | 7.58 | 6.75 | qfq | 3,573,240 | 27,090,002 | 0.00% |
| 2023-12-14 | 7.62 | 7.68 | 7.57 | 7.58 | 6.75 | qfq | 3,422,983 | 26,056,361 | -0.26% |
| 2023-12-13 | 7.58 | 7.69 | 7.52 | 7.60 | 6.76 | qfq | 4,118,600 | 31,346,390 | 0.13% |
| 2023-12-12 | 7.58 | 7.60 | 7.50 | 7.59 | 6.75 | qfq | 5,303,900 | 40,031,506 | 0.26% |
| 2023-12-11 | 7.61 | 7.67 | 7.49 | 7.57 | 6.74 | qfq | 9,319,800 | 70,381,313 | -0.79% |
| 2023-12-08 | 7.76 | 7.82 | 7.61 | 7.63 | 6.79 | qfq | 8,364,752 | 64,373,075 | -1.55% |
| 2023-12-07 | 7.72 | 7.78 | 7.69 | 7.75 | 6.90 | qfq | 3,995,291 | 30,880,583 | -0.13% |
| 2023-12-06 | 7.72 | 7.83 | 7.72 | 7.76 | 6.91 | qfq | 4,024,700 | 31,290,977 | -0.13% |
| 2023-12-05 | 7.92 | 7.92 | 7.77 | 7.77 | 6.91 | qfq | 4,033,900 | 31,535,012 | -1.65% |
| 2023-12-04 | 7.93 | 7.95 | 7.84 | 7.90 | 7.03 | qfq | 4,894,904 | 38,592,046 | -0.13% |
| 2023-12-01 | 7.98 | 7.98 | 7.89 | 7.91 | 7.04 | qfq | 4,814,665 | 38,163,490 | -0.88% |
| 2023-11-30 | 8.03 | 8.07 | 7.88 | 7.98 | 7.10 | qfq | 5,035,300 | 40,100,028 | -0.50% |
| 2023-11-29 | 8.10 | 8.14 | 8.01 | 8.02 | 7.14 | qfq | 3,751,300 | 30,213,816 | -0.99% |
| 2023-11-28 | 8.03 | 8.11 | 8.00 | 8.10 | 7.21 | qfq | 4,574,410 | 36,887,231 | 0.50% |
| 2023-11-27 | 7.99 | 8.07 | 7.96 | 8.06 | 7.17 | qfq | 5,377,430 | 43,111,344 | 0.62% |
| 2023-11-24 | 8.06 | 8.07 | 7.98 | 8.01 | 7.13 | qfq | 3,966,993 | 31,785,300 | -0.62% |
| 2023-11-23 | 7.94 | 8.08 | 7.94 | 8.06 | 7.17 | qfq | 4,543,310 | 36,545,671 | 1.26% |
| 2023-11-22 | 8.07 | 8.10 | 7.96 | 7.96 | 7.08 | qfq | 5,261,200 | 42,227,789 | -1.49% |
| 2023-11-21 | 8.19 | 8.20 | 8.06 | 8.08 | 7.19 | qfq | 5,558,900 | 45,208,151 | -1.22% |
| 2023-11-20 | 8.10 | 8.20 | 8.00 | 8.18 | 7.28 | qfq | 7,203,962 | 58,687,915 | 1.61% |
| 2023-11-17 | 7.98 | 8.08 | 7.95 | 8.05 | 7.16 | qfq | 4,481,200 | 35,997,200 | 0.75% |
| 2023-11-16 | 8.05 | 8.10 | 7.99 | 7.99 | 7.11 | qfq | 5,542,100 | 44,560,941 | -0.50% |
| 2023-11-15 | 8.05 | 8.09 | 7.98 | 8.03 | 7.15 | qfq | 4,991,500 | 40,109,974 | -0.12% |
| 2023-11-14 | 8.06 | 8.07 | 7.99 | 8.04 | 7.15 | qfq | 5,093,600 | 40,942,338 | 0.12% |
| 2023-11-13 | 8.07 | 8.09 | 7.99 | 8.03 | 7.15 | qfq | 4,784,310 | 38,399,830 | -0.50% |
| 2023-11-10 | 8.00 | 8.12 | 7.95 | 8.07 | 7.18 | qfq | 4,753,900 | 38,329,701 | 0.62% |
| 2023-11-09 | 8.08 | 8.10 | 8.00 | 8.02 | 7.14 | qfq | 3,823,087 | 30,747,942 | -0.50% |
| 2023-11-08 | 8.00 | 8.08 | 7.93 | 8.06 | 7.17 | qfq | 6,638,600 | 53,173,950 | 0.75% |
| 2023-11-07 | 8.04 | 8.04 | 7.96 | 8.00 | 7.12 | qfq | 4,352,256 | 34,812,157 | -0.37% |
| 2023-11-06 | 7.91 | 8.05 | 7.91 | 8.03 | 7.15 | qfq | 6,739,361 | 53,944,848 | 1.52% |
| 2023-11-03 | 7.72 | 8.02 | 7.69 | 7.91 | 7.04 | qfq | 8,979,438 | 70,850,624 | 2.86% |
| 2023-11-02 | 7.81 | 7.84 | 7.69 | 7.69 | 6.84 | qfq | 5,838,900 | 45,197,211 | -1.54% |
| 2023-11-01 | 7.82 | 7.90 | 7.80 | 7.81 | 6.95 | qfq | 6,249,100 | 48,924,216 | -0.26% |
| 2023-10-31 | 7.97 | 8.03 | 7.80 | 7.83 | 6.97 | qfq | 7,658,959 | 60,230,776 | -2.00% |
| 2023-10-30 | 7.91 | 8.02 | 7.87 | 7.99 | 7.11 | qfq | 8,269,100 | 65,900,880 | 0.13% |
| 2023-10-27 | 8.24 | 8.33 | 7.78 | 7.98 | 7.10 | qfq | 14,593,348 | 115,645,221 | -3.86% |
| 2023-10-26 | 8.08 | 8.30 | 8.03 | 8.30 | 7.39 | qfq | 5,198,461 | 42,496,463 | 2.85% |
| 2023-10-25 | 7.97 | 8.18 | 7.96 | 8.07 | 7.18 | qfq | 3,833,105 | 30,976,423 | 1.77% |
| 2023-10-24 | 7.86 | 7.98 | 7.78 | 7.93 | 7.06 | qfq | 4,344,980 | 34,310,517 | 1.15% |
| 2023-10-23 | 7.99 | 8.04 | 7.77 | 7.84 | 6.98 | qfq | 4,830,392 | 38,150,599 | -1.88% |
| 2023-10-20 | 8.01 | 8.15 | 7.99 | 7.99 | 7.11 | qfq | 3,763,618 | 30,348,718 | -1.24% |
| 2023-10-19 | 8.14 | 8.20 | 8.08 | 8.09 | 7.20 | qfq | 3,954,154 | 32,157,872 | -0.61% |
| 2023-10-18 | 8.29 | 8.29 | 8.13 | 8.14 | 7.24 | qfq | 5,413,376 | 44,265,852 | -1.81% |
| 2023-10-17 | 8.27 | 8.34 | 8.24 | 8.29 | 7.38 | qfq | 5,470,694 | 45,402,120 | 0.48% |
| 2023-10-16 | 8.47 | 8.49 | 8.13 | 8.25 | 7.34 | qfq | 7,616,700 | 62,606,387 | -2.14% |
| 2023-10-13 | 8.55 | 8.64 | 8.39 | 8.43 | 7.50 | qfq | 6,116,400 | 51,785,020 | -1.75% |
| 2023-10-12 | 8.61 | 8.62 | 8.51 | 8.58 | 7.64 | qfq | 3,479,500 | 29,831,199 | 0.35% |
| 2023-10-11 | 8.64 | 8.68 | 8.52 | 8.55 | 7.61 | qfq | 4,375,570 | 37,519,987 | -1.16% |
| 2023-10-10 | 8.78 | 8.83 | 8.63 | 8.65 | 7.70 | qfq | 5,546,800 | 48,224,026 | -0.80% |
| 2023-10-09 | 8.71 | 8.79 | 8.63 | 8.72 | 7.76 | qfq | 5,494,294 | 47,963,906 | -0.57% |
| 2023-09-28 | 8.80 | 8.85 | 8.72 | 8.77 | 7.80 | qfq | 4,132,479 | 36,219,761 | -0.23% |
| 2023-09-27 | 8.77 | 8.80 | 8.72 | 8.79 | 7.82 | qfq | 4,079,100 | 35,820,076 | 0.00% |
| 2023-09-26 | 8.72 | 8.83 | 8.63 | 8.79 | 7.82 | qfq | 7,431,350 | 65,205,465 | 1.62% |
| 2023-09-25 | 8.78 | 8.82 | 8.47 | 8.65 | 7.70 | qfq | 8,922,800 | 77,246,419 | -1.93% |
| 2023-09-22 | 8.58 | 8.86 | 8.54 | 8.82 | 7.85 | qfq | 11,594,336 | 101,573,308 | 2.68% |
| 2023-09-21 | 8.65 | 8.72 | 8.58 | 8.59 | 7.64 | qfq | 4,523,579 | 39,055,967 | -0.23% |
| 2023-09-20 | 8.64 | 8.75 | 8.60 | 8.61 | 7.66 | qfq | 4,420,503 | 38,295,049 | -0.35% |
| 2023-09-19 | 8.72 | 8.75 | 8.62 | 8.64 | 7.69 | qfq | 3,709,479 | 32,127,202 | -1.03% |
| 2023-09-18 | 8.59 | 8.79 | 8.56 | 8.73 | 7.77 | qfq | 3,701,108 | 32,232,463 | 1.39% |
| 2023-09-15 | 8.64 | 8.70 | 8.60 | 8.61 | 7.66 | qfq | 3,658,756 | 31,606,417 | -0.23% |
| 2023-09-14 | 8.66 | 8.72 | 8.59 | 8.63 | 7.68 | qfq | 3,713,070 | 32,106,712 | -0.35% |
| 2023-09-13 | 8.75 | 8.78 | 8.57 | 8.66 | 7.71 | qfq | 4,060,320 | 35,155,482 | -1.37% |
| 2023-09-12 | 8.73 | 8.81 | 8.72 | 8.78 | 7.81 | qfq | 4,587,600 | 40,308,704 | 0.57% |
| 2023-09-11 | 8.73 | 8.80 | 8.69 | 8.73 | 7.77 | qfq | 4,894,800 | 42,781,955 | 0.11% |
| 2023-09-08 | 8.68 | 8.79 | 8.66 | 8.72 | 7.76 | qfq | 3,490,400 | 30,507,247 | 0.46% |
| 2023-09-07 | 8.77 | 8.77 | 8.64 | 8.68 | 7.72 | qfq | 5,104,825 | 44,355,938 | -1.48% |
| 2023-09-06 | 8.82 | 8.84 | 8.72 | 8.81 | 7.84 | qfq | 6,042,202 | 53,100,661 | -0.45% |
| 2023-09-05 | 8.79 | 8.88 | 8.77 | 8.85 | 7.88 | qfq | 6,959,464 | 61,495,541 | 0.45% |
| 2023-09-04 | 8.72 | 8.89 | 8.72 | 8.81 | 7.84 | qfq | 7,092,200 | 62,318,133 | 0.57% |
| 2023-09-01 | 8.78 | 8.78 | 8.41 | 8.76 | 7.80 | qfq | 10,798,502 | 93,555,793 | -1.35% |
| 2023-08-31 | 8.90 | 9.06 | 8.82 | 8.88 | 7.90 | qfq | 6,143,300 | 54,661,656 | -1.22% |
| 2023-08-30 | 8.84 | 9.12 | 8.84 | 8.99 | 8.00 | qfq | 10,514,600 | 94,855,219 | 1.70% |
| 2023-08-29 | 8.60 | 8.86 | 8.52 | 8.84 | 7.87 | qfq | 10,268,935 | 90,370,003 | 2.91% |
| 2023-08-28 | 8.80 | 8.94 | 8.53 | 8.59 | 7.64 | qfq | 8,709,142 | 75,733,436 | 1.06% |
| 2023-08-25 | 8.65 | 8.69 | 8.47 | 8.50 | 7.56 | qfq | 6,492,600 | 55,519,560 | -1.73% |
| 2023-08-24 | 8.50 | 8.81 | 8.49 | 8.65 | 7.70 | qfq | 10,099,275 | 87,595,439 | 1.88% |
| 2023-08-23 | 8.55 | 8.60 | 8.46 | 8.49 | 7.56 | qfq | 4,619,509 | 39,431,154 | -0.12% |
| 2023-08-22 | 8.54 | 8.58 | 8.40 | 8.50 | 7.56 | qfq | 5,418,317 | 45,882,457 | 0.83% |
| 2023-08-21 | 8.72 | 8.82 | 8.41 | 8.43 | 7.50 | qfq | 8,739,465 | 74,530,433 | -4.10% |
| 2023-08-18 | 8.73 | 8.90 | 8.68 | 8.79 | 7.82 | qfq | 7,021,588 | 61,900,357 | 0.57% |
| 2023-08-17 | 8.45 | 8.76 | 8.39 | 8.74 | 7.78 | qfq | 6,845,912 | 59,082,498 | 3.80% |
| 2023-08-16 | 8.49 | 8.53 | 8.42 | 8.42 | 7.49 | qfq | 3,721,500 | 31,511,307 | -0.94% |
| 2023-08-15 | 8.55 | 8.59 | 8.44 | 8.50 | 7.56 | qfq | 3,238,852 | 27,578,830 | -0.35% |
| 2023-08-14 | 8.53 | 8.55 | 8.40 | 8.53 | 7.59 | qfq | 4,273,780 | 36,206,387 | -0.23% |
| 2023-08-11 | 8.73 | 8.73 | 8.53 | 8.55 | 7.61 | qfq | 5,450,600 | 46,785,879 | -1.95% |
| 2023-08-10 | 8.70 | 8.73 | 8.66 | 8.72 | 7.76 | qfq | 2,646,600 | 23,034,618 | 0.35% |
| 2023-08-09 | 8.81 | 8.85 | 8.65 | 8.69 | 7.73 | qfq | 5,261,802 | 46,029,488 | -1.70% |
| 2023-08-08 | 8.84 | 8.87 | 8.77 | 8.84 | 7.87 | qfq | 3,093,800 | 27,308,587 | 0.23% |
| 2023-08-07 | 8.89 | 8.90 | 8.79 | 8.82 | 7.85 | qfq | 4,670,700 | 41,214,969 | -0.79% |
| 2023-08-04 | 8.85 | 8.93 | 8.80 | 8.89 | 7.91 | qfq | 3,530,600 | 31,323,208 | 0.91% |
| 2023-08-03 | 8.88 | 8.89 | 8.77 | 8.81 | 7.84 | qfq | 3,484,700 | 30,687,457 | -0.79% |
| 2023-08-02 | 8.80 | 8.93 | 8.77 | 8.88 | 7.90 | qfq | 4,536,300 | 40,172,254 | 0.68% |
| 2023-08-01 | 8.90 | 8.95 | 8.74 | 8.82 | 7.85 | qfq | 5,006,007 | 44,067,001 | -0.90% |
| 2023-07-31 | 8.89 | 9.03 | 8.84 | 8.90 | 7.92 | qfq | 5,329,300 | 47,563,918 | -0.11% |
| 2023-07-28 | 8.77 | 8.99 | 8.76 | 8.91 | 7.93 | qfq | 5,667,888 | 50,491,739 | 1.02% |
| 2023-07-27 | 8.85 | 9.07 | 8.80 | 8.82 | 7.85 | qfq | 6,383,504 | 56,778,828 | -0.45% |
| 2023-07-26 | 9.00 | 9.04 | 8.83 | 8.86 | 7.88 | qfq | 11,407,179 | 101,425,067 | -1.99% |
| 2023-07-25 | 9.30 | 9.36 | 8.98 | 9.04 | 8.04 | qfq | 17,092,194 | 155,318,775 | -3.00% |
| 2023-07-24 | 9.02 | 9.40 | 8.96 | 9.32 | 8.29 | qfq | 18,865,600 | 174,023,344 | 4.72% |
| 2023-07-21 | 9.00 | 9.04 | 8.89 | 8.90 | 7.92 | qfq | 4,400,000 | 39,381,254 | -1.11% |
| 2023-07-20 | 9.09 | 9.15 | 8.98 | 9.00 | 8.01 | qfq | 5,649,400 | 51,273,663 | -0.66% |
| 2023-07-19 | 9.06 | 9.16 | 9.00 | 9.06 | 8.06 | qfq | 4,516,938 | 40,962,774 | -0.44% |
| 2023-07-18 | 9.00 | 9.15 | 8.96 | 9.10 | 8.10 | qfq | 4,632,749 | 42,104,163 | 0.78% |