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
新北洋002376.SZ
最近收盘价6.032026-07-17
最近交易日2026-07-17
成交量（股）12,937,094
成交额（元）78,745,168
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.15 | — | — | — | 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 | 6.07 | 6.16 | 5.99 | 6.03 | 6.03 | qfq | 12,937,094 | 78,745,168 | -0.99% |
| 2026-07-16 | 6.16 | 6.21 | 6.05 | 6.09 | 6.09 | qfq | 12,553,398 | 76,912,332 | -1.93% |
| 2026-07-15 | 6.11 | 6.22 | 6.05 | 6.21 | 6.21 | qfq | 14,257,866 | 88,034,359 | 1.80% |
| 2026-07-14 | 6.02 | 6.10 | 5.90 | 6.10 | 6.10 | qfq | 11,984,557 | 71,910,167 | 0.49% |
| 2026-07-13 | 6.00 | 6.10 | 5.92 | 6.07 | 6.07 | qfq | 14,494,911 | 87,186,563 | 0.33% |
| 2026-07-10 | 6.00 | 6.17 | 5.95 | 6.05 | 6.05 | qfq | 15,410,331 | 93,634,502 | 3.07% |
| 2026-07-09 | 5.81 | 5.90 | 5.74 | 5.87 | 5.87 | qfq | 7,878,400 | 45,838,001 | 1.21% |
| 2026-07-08 | 5.79 | 5.86 | 5.73 | 5.80 | 5.80 | qfq | 6,406,400 | 37,202,126 | 0.17% |
| 2026-07-07 | 5.85 | 5.89 | 5.77 | 5.79 | 5.79 | qfq | 8,083,225 | 47,020,699 | -1.36% |
| 2026-07-06 | 5.95 | 5.98 | 5.87 | 5.87 | 5.87 | qfq | 8,907,781 | 52,735,376 | -0.84% |
| 2026-07-03 | 5.79 | 5.99 | 5.76 | 5.92 | 5.92 | qfq | 12,846,676 | 75,882,268 | 2.07% |
| 2026-07-02 | 5.74 | 5.93 | 5.73 | 5.80 | 5.80 | qfq | 13,933,386 | 81,246,566 | 0.69% |
| 2026-07-01 | 5.73 | 5.88 | 5.72 | 5.76 | 5.76 | qfq | 11,223,492 | 65,099,210 | 0.17% |
| 2026-06-30 | 5.59 | 5.76 | 5.54 | 5.75 | 5.75 | qfq | 10,637,909 | 60,647,072 | 2.31% |
| 2026-06-29 | 5.65 | 5.69 | 5.48 | 5.62 | 5.62 | qfq | 12,476,688 | 69,877,893 | -1.06% |
| 2026-06-26 | 5.81 | 5.87 | 5.67 | 5.68 | 5.68 | qfq | 9,364,384 | 53,777,671 | -2.41% |
| 2026-06-25 | 5.91 | 5.98 | 5.77 | 5.82 | 5.82 | qfq | 8,960,314 | 52,367,561 | -1.52% |
| 2026-06-24 | 6.01 | 6.05 | 5.82 | 5.91 | 5.91 | qfq | 10,701,540 | 63,302,348 | -2.64% |
| 2026-06-23 | 6.04 | 6.17 | 5.99 | 6.07 | 6.07 | qfq | 10,903,926 | 66,518,806 | 0.17% |
| 2026-06-22 | 6.07 | 6.07 | 5.78 | 6.06 | 6.06 | qfq | 12,704,700 | 75,099,383 | 0.17% |
| 2026-06-18 | 6.07 | 6.15 | 5.97 | 6.05 | 6.05 | qfq | 8,882,285 | 53,789,217 | -0.33% |
| 2026-06-17 | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | qfq | 8,239,400 | 50,068,632 | -2.10% |
| 2026-06-16 | 6.14 | 6.21 | 6.02 | 6.20 | 6.20 | qfq | 9,452,815 | 57,926,766 | 0.81% |
| 2026-06-15 | 6.12 | 6.22 | 6.09 | 6.15 | 6.15 | qfq | 10,009,585 | 61,573,723 | 0.49% |
| 2026-06-12 | 6.10 | 6.16 | 6.04 | 6.12 | 6.12 | qfq | 8,519,010 | 52,091,218 | 1.32% |
| 2026-06-11 | 6.12 | 6.16 | 5.85 | 6.04 | 6.04 | qfq | 15,182,700 | 90,881,666 | -2.42% |
| 2026-06-10 | 6.27 | 6.30 | 6.11 | 6.19 | 6.19 | qfq | 9,236,311 | 57,108,829 | -1.75% |
| 2026-06-09 | 6.25 | 6.34 | 6.24 | 6.30 | 6.30 | qfq | 8,020,609 | 50,433,980 | 1.45% |
| 2026-06-08 | 6.30 | 6.42 | 6.13 | 6.21 | 6.21 | qfq | 11,778,220 | 73,728,654 | -3.72% |
| 2026-06-05 | 6.40 | 6.56 | 6.37 | 6.45 | 6.45 | qfq | 9,634,685 | 62,272,638 | 0.62% |
| 2026-06-04 | 6.45 | 6.51 | 6.35 | 6.41 | 6.41 | qfq | 9,694,890 | 62,069,963 | -1.23% |
| 2026-06-03 | 6.54 | 6.62 | 6.47 | 6.49 | 6.49 | qfq | 9,518,727 | 62,179,753 | -0.92% |
| 2026-06-02 | 6.70 | 6.70 | 6.52 | 6.55 | 6.55 | qfq | 10,249,069 | 67,494,138 | -2.24% |
| 2026-06-01 | 6.58 | 6.75 | 6.48 | 6.70 | 6.70 | qfq | 12,121,182 | 80,736,502 | 2.45% |
| 2026-05-29 | 6.67 | 6.72 | 6.54 | 6.54 | 6.54 | qfq | 14,919,230 | 98,906,465 | -4.94% |
| 2026-05-28 | 6.88 | 6.93 | 6.72 | 6.88 | 6.68 | qfq | 17,594,757 | 120,204,499 | -0.86% |
| 2026-05-27 | 6.97 | 7.16 | 6.85 | 6.94 | 6.74 | qfq | 19,797,535 | 138,398,244 | -0.72% |
| 2026-05-26 | 7.01 | 7.14 | 6.80 | 6.99 | 6.79 | qfq | 14,438,490 | 100,421,446 | -0.85% |
| 2026-05-25 | 6.95 | 7.08 | 6.94 | 7.05 | 6.85 | qfq | 9,176,102 | 64,398,821 | 1.44% |
| 2026-05-22 | 6.84 | 7.00 | 6.75 | 6.95 | 6.75 | qfq | 10,435,303 | 71,707,650 | 1.91% |
| 2026-05-21 | 7.05 | 7.15 | 6.80 | 6.82 | 6.63 | qfq | 13,023,500 | 91,131,434 | -2.85% |
| 2026-05-20 | 7.16 | 7.18 | 7.00 | 7.02 | 6.82 | qfq | 12,001,980 | 84,726,873 | -2.36% |
| 2026-05-19 | 7.09 | 7.19 | 7.06 | 7.19 | 6.99 | qfq | 10,379,060 | 74,144,071 | 1.41% |
| 2026-05-18 | 7.02 | 7.11 | 6.99 | 7.09 | 6.89 | qfq | 12,223,306 | 86,092,959 | 0.57% |
| 2026-05-15 | 7.18 | 7.19 | 7.01 | 7.05 | 6.85 | qfq | 11,578,100 | 82,206,754 | -1.40% |
| 2026-05-14 | 7.36 | 7.36 | 7.15 | 7.15 | 6.95 | qfq | 11,909,100 | 86,000,963 | -2.59% |
| 2026-05-13 | 7.29 | 7.38 | 7.23 | 7.34 | 7.13 | qfq | 10,692,112 | 78,302,320 | 0.82% |
| 2026-05-12 | 7.42 | 7.42 | 7.27 | 7.28 | 7.07 | qfq | 12,202,522 | 89,318,477 | -1.89% |
| 2026-05-11 | 7.44 | 7.47 | 7.37 | 7.42 | 7.21 | qfq | 11,800,340 | 87,347,244 | 0.00% |
| 2026-05-08 | 7.35 | 7.46 | 7.34 | 7.42 | 7.21 | qfq | 11,584,724 | 85,887,000 | 0.68% |
| 2026-05-07 | 7.43 | 7.46 | 7.35 | 7.37 | 7.16 | qfq | 11,851,000 | 87,488,127 | -0.27% |
| 2026-05-06 | 7.37 | 7.44 | 7.36 | 7.39 | 7.18 | qfq | 14,956,820 | 110,692,659 | 0.41% |
| 2026-04-30 | 7.25 | 7.44 | 7.25 | 7.36 | 7.15 | qfq | 16,431,663 | 120,910,990 | 1.24% |
| 2026-04-29 | 7.17 | 7.31 | 7.16 | 7.27 | 7.06 | qfq | 10,691,066 | 77,728,892 | 0.55% |
| 2026-04-28 | 7.31 | 7.37 | 7.20 | 7.23 | 7.02 | qfq | 12,623,700 | 91,594,655 | -1.77% |
| 2026-04-27 | 7.21 | 7.38 | 7.08 | 7.36 | 7.15 | qfq | 19,353,200 | 140,958,780 | 2.08% |
| 2026-04-24 | 7.13 | 7.26 | 7.09 | 7.21 | 7.00 | qfq | 13,772,970 | 98,705,954 | 0.70% |
| 2026-04-23 | 7.24 | 7.27 | 7.14 | 7.16 | 6.96 | qfq | 12,179,584 | 87,706,724 | -1.38% |
| 2026-04-22 | 7.08 | 7.30 | 7.05 | 7.26 | 7.05 | qfq | 19,118,643 | 137,778,340 | 2.54% |
| 2026-04-21 | 7.13 | 7.16 | 7.02 | 7.08 | 6.88 | qfq | 8,766,100 | 61,886,742 | -1.12% |
| 2026-04-20 | 7.12 | 7.18 | 7.12 | 7.16 | 6.96 | qfq | 8,930,810 | 63,916,474 | 0.28% |
| 2026-04-17 | 7.20 | 7.23 | 7.11 | 7.14 | 6.94 | qfq | 10,915,823 | 78,064,816 | -1.24% |
| 2026-04-16 | 7.15 | 7.26 | 7.12 | 7.23 | 7.02 | qfq | 10,862,132 | 78,330,907 | 1.12% |
| 2026-04-15 | 7.25 | 7.25 | 7.14 | 7.15 | 6.95 | qfq | 8,424,176 | 60,610,297 | -0.42% |
| 2026-04-14 | 7.25 | 7.30 | 7.11 | 7.18 | 6.98 | qfq | 10,826,518 | 77,857,053 | 0.98% |
| 2026-04-13 | 7.11 | 7.16 | 7.07 | 7.11 | 6.91 | qfq | 7,440,300 | 52,911,171 | -0.42% |
| 2026-04-10 | 7.14 | 7.19 | 7.12 | 7.14 | 6.94 | qfq | 10,334,600 | 73,987,154 | 0.85% |
| 2026-04-09 | 7.05 | 7.17 | 7.00 | 7.08 | 6.88 | qfq | 14,029,600 | 99,782,190 | 0.14% |
| 2026-04-08 | 6.96 | 7.09 | 6.93 | 7.07 | 6.87 | qfq | 12,629,400 | 88,954,461 | 3.51% |
| 2026-04-07 | 6.75 | 6.87 | 6.71 | 6.83 | 6.64 | qfq | 7,783,700 | 53,000,186 | 1.34% |
| 2026-04-03 | 6.93 | 6.98 | 6.74 | 6.74 | 6.55 | qfq | 8,147,466 | 55,434,417 | -2.32% |
| 2026-04-02 | 7.00 | 7.05 | 6.85 | 6.90 | 6.70 | qfq | 8,512,864 | 59,206,599 | -1.71% |
| 2026-04-01 | 7.01 | 7.05 | 6.95 | 7.02 | 6.82 | qfq | 7,946,005 | 55,634,758 | 1.89% |
| 2026-03-31 | 6.93 | 7.14 | 6.87 | 6.89 | 6.69 | qfq | 10,721,000 | 74,738,460 | -0.43% |
| 2026-03-30 | 6.79 | 6.93 | 6.77 | 6.92 | 6.72 | qfq | 6,960,443 | 47,808,759 | 0.14% |
| 2026-03-27 | 6.75 | 6.92 | 6.71 | 6.91 | 6.71 | qfq | 7,030,520 | 48,280,543 | 1.32% |
| 2026-03-26 | 6.92 | 7.00 | 6.80 | 6.82 | 6.63 | qfq | 9,705,895 | 66,802,118 | -1.59% |
| 2026-03-25 | 6.83 | 6.97 | 6.82 | 6.93 | 6.73 | qfq | 10,608,490 | 73,410,315 | 1.32% |
| 2026-03-24 | 6.71 | 6.84 | 6.59 | 6.84 | 6.65 | qfq | 16,855,132 | 113,358,054 | 3.17% |
| 2026-03-23 | 7.03 | 7.04 | 6.57 | 6.63 | 6.44 | qfq | 29,645,219 | 201,355,438 | -7.79% |
| 2026-03-20 | 7.48 | 7.52 | 7.18 | 7.19 | 6.99 | qfq | 13,532,371 | 98,817,917 | -3.49% |
| 2026-03-19 | 7.54 | 7.59 | 7.43 | 7.45 | 7.24 | qfq | 9,104,807 | 68,332,062 | -2.49% |
| 2026-03-18 | 7.55 | 7.64 | 7.49 | 7.64 | 7.42 | qfq | 9,621,236 | 72,684,131 | 2.14% |
| 2026-03-17 | 7.65 | 7.67 | 7.48 | 7.48 | 7.27 | qfq | 8,638,300 | 65,534,887 | -2.09% |
| 2026-03-16 | 7.55 | 7.64 | 7.47 | 7.64 | 7.42 | qfq | 9,388,462 | 71,177,884 | 1.19% |
| 2026-03-13 | 7.62 | 7.68 | 7.52 | 7.55 | 7.34 | qfq | 11,279,000 | 85,812,652 | -1.44% |
| 2026-03-12 | 7.69 | 7.74 | 7.62 | 7.66 | 7.44 | qfq | 10,111,533 | 77,693,729 | -1.03% |
| 2026-03-11 | 7.78 | 7.79 | 7.71 | 7.74 | 7.52 | qfq | 11,761,315 | 91,103,940 | 0.00% |
| 2026-03-10 | 7.67 | 7.75 | 7.63 | 7.74 | 7.52 | qfq | 13,606,862 | 104,859,680 | 2.11% |
| 2026-03-09 | 7.50 | 7.62 | 7.44 | 7.58 | 7.36 | qfq | 12,437,204 | 93,464,295 | -0.52% |
| 2026-03-06 | 7.43 | 7.62 | 7.43 | 7.62 | 7.40 | qfq | 9,934,038 | 75,272,195 | 1.46% |
| 2026-03-05 | 7.41 | 7.58 | 7.39 | 7.51 | 7.30 | qfq | 16,595,701 | 124,576,493 | 2.46% |
| 2026-03-04 | 7.31 | 7.42 | 7.25 | 7.33 | 7.12 | qfq | 14,047,800 | 103,094,062 | -0.54% |
| 2026-03-03 | 7.62 | 7.70 | 7.35 | 7.37 | 7.16 | qfq | 22,044,351 | 166,011,341 | -3.15% |
| 2026-03-02 | 7.93 | 7.98 | 7.60 | 7.61 | 7.39 | qfq | 37,593,257 | 290,155,903 | -5.70% |
| 2026-02-27 | 8.02 | 8.08 | 8.01 | 8.07 | 7.84 | qfq | 11,857,400 | 95,518,917 | 0.25% |
| 2026-02-26 | 8.02 | 8.06 | 7.99 | 8.05 | 7.82 | qfq | 12,312,500 | 98,813,544 | 0.25% |
| 2026-02-25 | 7.97 | 8.11 | 7.96 | 8.03 | 7.80 | qfq | 13,838,500 | 111,538,623 | 0.63% |
| 2026-02-24 | 8.02 | 8.04 | 7.95 | 7.98 | 7.75 | qfq | 13,304,402 | 106,317,974 | 0.38% |
| 2026-02-13 | 7.95 | 8.06 | 7.92 | 7.95 | 7.72 | qfq | 12,417,600 | 99,348,435 | -0.25% |
| 2026-02-12 | 8.08 | 8.09 | 7.92 | 7.97 | 7.74 | qfq | 14,170,936 | 113,242,221 | -1.36% |
| 2026-02-11 | 8.12 | 8.16 | 8.03 | 8.08 | 7.85 | qfq | 12,904,800 | 104,569,869 | -0.74% |
| 2026-02-10 | 8.12 | 8.18 | 8.05 | 8.14 | 7.91 | qfq | 16,430,761 | 133,553,346 | 0.49% |
| 2026-02-09 | 8.18 | 8.18 | 8.04 | 8.10 | 7.87 | qfq | 16,926,443 | 136,948,019 | 1.00% |
| 2026-02-06 | 7.78 | 8.15 | 7.76 | 8.02 | 7.79 | qfq | 29,083,336 | 232,687,714 | 2.17% |
| 2026-02-05 | 7.88 | 7.97 | 7.85 | 7.85 | 7.63 | qfq | 11,468,700 | 90,646,744 | -1.13% |
| 2026-02-04 | 7.88 | 7.97 | 7.86 | 7.94 | 7.71 | qfq | 14,241,885 | 112,720,282 | 0.51% |
| 2026-02-03 | 7.83 | 7.90 | 7.76 | 7.90 | 7.68 | qfq | 13,572,842 | 106,430,840 | 2.07% |
| 2026-02-02 | 7.84 | 7.95 | 7.73 | 7.74 | 7.52 | qfq | 14,133,637 | 110,934,056 | -1.28% |
| 2026-01-30 | 7.81 | 7.91 | 7.72 | 7.84 | 7.62 | qfq | 16,128,489 | 126,007,725 | 0.00% |
| 2026-01-29 | 7.93 | 8.06 | 7.80 | 7.84 | 7.62 | qfq | 20,428,600 | 161,964,054 | -1.63% |
| 2026-01-28 | 8.02 | 8.07 | 7.93 | 7.97 | 7.74 | qfq | 16,826,941 | 134,377,296 | -0.38% |
| 2026-01-27 | 8.04 | 8.09 | 7.84 | 8.00 | 7.77 | qfq | 20,324,186 | 161,646,344 | -0.12% |
| 2026-01-26 | 8.23 | 8.27 | 7.90 | 8.01 | 7.78 | qfq | 32,150,479 | 258,219,151 | -2.79% |
| 2026-01-23 | 8.08 | 8.36 | 8.05 | 8.24 | 8.01 | qfq | 44,067,115 | 363,670,740 | 2.11% |
| 2026-01-22 | 7.97 | 8.09 | 7.95 | 8.07 | 7.84 | qfq | 23,501,420 | 188,571,691 | 1.38% |
| 2026-01-21 | 7.81 | 7.99 | 7.81 | 7.96 | 7.73 | qfq | 20,529,989 | 162,785,077 | 1.40% |
| 2026-01-20 | 7.93 | 7.96 | 7.81 | 7.85 | 7.63 | qfq | 14,376,026 | 113,134,816 | -1.01% |
| 2026-01-19 | 7.79 | 7.93 | 7.75 | 7.93 | 7.70 | qfq | 17,324,052 | 136,458,019 | 1.41% |
| 2026-01-16 | 7.82 | 7.88 | 7.71 | 7.82 | 7.60 | qfq | 15,547,698 | 121,090,377 | -0.38% |
| 2026-01-15 | 7.84 | 7.92 | 7.77 | 7.85 | 7.63 | qfq | 17,870,748 | 140,014,261 | -0.63% |
| 2026-01-14 | 7.84 | 7.99 | 7.74 | 7.90 | 7.68 | qfq | 32,953,733 | 260,365,112 | 1.15% |
| 2026-01-13 | 8.03 | 8.03 | 7.78 | 7.81 | 7.59 | qfq | 23,190,626 | 183,848,042 | -2.25% |
| 2026-01-12 | 7.83 | 8.00 | 7.80 | 7.99 | 7.76 | qfq | 27,909,318 | 221,248,956 | 2.17% |
| 2026-01-09 | 7.72 | 7.82 | 7.70 | 7.82 | 7.60 | qfq | 19,838,189 | 154,249,174 | 1.30% |
| 2026-01-08 | 7.70 | 7.77 | 7.68 | 7.72 | 7.50 | qfq | 12,692,816 | 98,023,146 | 0.13% |
| 2026-01-07 | 7.82 | 7.84 | 7.71 | 7.71 | 7.49 | qfq | 14,696,500 | 114,082,960 | -1.28% |
| 2026-01-06 | 7.73 | 7.82 | 7.70 | 7.81 | 7.59 | qfq | 16,681,557 | 129,921,720 | 1.03% |
| 2026-01-05 | 7.74 | 7.75 | 7.66 | 7.73 | 7.51 | qfq | 13,847,832 | 106,713,804 | 0.13% |
| 2025-12-31 | 7.62 | 7.74 | 7.58 | 7.72 | 7.50 | qfq | 14,179,007 | 108,939,622 | 1.31% |
| 2025-12-30 | 7.56 | 7.71 | 7.55 | 7.62 | 7.40 | qfq | 14,259,100 | 109,198,645 | 0.66% |
| 2025-12-29 | 7.54 | 7.60 | 7.48 | 7.57 | 7.35 | qfq | 7,573,943 | 57,195,217 | 0.26% |
| 2025-12-26 | 7.58 | 7.60 | 7.48 | 7.55 | 7.34 | qfq | 8,279,239 | 62,464,043 | -0.53% |
| 2025-12-25 | 7.51 | 7.62 | 7.51 | 7.59 | 7.37 | qfq | 8,333,844 | 63,197,590 | 0.66% |
| 2025-12-24 | 7.49 | 7.57 | 7.45 | 7.54 | 7.33 | qfq | 7,058,899 | 53,206,587 | 0.67% |
| 2025-12-23 | 7.51 | 7.53 | 7.46 | 7.49 | 7.28 | qfq | 8,377,513 | 62,749,709 | -0.66% |
| 2025-12-22 | 7.59 | 7.61 | 7.51 | 7.54 | 7.33 | qfq | 10,369,420 | 78,195,623 | -0.79% |
| 2025-12-19 | 7.45 | 7.67 | 7.42 | 7.60 | 7.38 | qfq | 16,069,904 | 121,530,297 | 2.01% |
| 2025-12-18 | 7.25 | 7.55 | 7.23 | 7.45 | 7.24 | qfq | 15,251,431 | 113,571,731 | 2.05% |
| 2025-12-17 | 7.25 | 7.36 | 7.12 | 7.30 | 7.09 | qfq | 12,520,644 | 90,475,831 | 0.97% |
| 2025-12-16 | 7.24 | 7.31 | 7.12 | 7.23 | 7.02 | qfq | 8,497,972 | 61,319,270 | 0.00% |
| 2025-12-15 | 7.24 | 7.31 | 7.15 | 7.23 | 7.02 | qfq | 7,079,891 | 51,179,135 | -0.14% |
| 2025-12-12 | 7.26 | 7.34 | 7.21 | 7.24 | 7.03 | qfq | 7,657,921 | 55,739,437 | -0.14% |
| 2025-12-11 | 7.41 | 7.43 | 7.24 | 7.25 | 7.04 | qfq | 10,217,400 | 74,729,884 | -2.29% |
| 2025-12-10 | 7.50 | 7.50 | 7.38 | 7.42 | 7.21 | qfq | 7,814,885 | 57,966,963 | -1.20% |
| 2025-12-09 | 7.56 | 7.58 | 7.50 | 7.51 | 7.30 | qfq | 5,627,800 | 42,390,378 | -0.79% |
| 2025-12-08 | 7.62 | 7.63 | 7.55 | 7.57 | 7.35 | qfq | 7,805,500 | 59,200,978 | 0.13% |
| 2025-12-05 | 7.41 | 7.58 | 7.35 | 7.56 | 7.34 | qfq | 9,216,600 | 69,141,549 | 2.02% |
| 2025-12-04 | 7.45 | 7.48 | 7.35 | 7.41 | 7.20 | qfq | 6,742,500 | 50,001,346 | -0.67% |
| 2025-12-03 | 7.56 | 7.57 | 7.42 | 7.46 | 7.25 | qfq | 7,980,900 | 59,623,012 | -1.19% |
| 2025-12-02 | 7.52 | 7.58 | 7.45 | 7.55 | 7.34 | qfq | 7,804,600 | 58,685,496 | 0.40% |
| 2025-12-01 | 7.51 | 7.56 | 7.45 | 7.52 | 7.31 | qfq | 8,754,000 | 65,715,282 | 0.13% |
| 2025-11-28 | 7.40 | 7.52 | 7.38 | 7.51 | 7.30 | qfq | 7,288,669 | 54,314,471 | 1.21% |
| 2025-11-27 | 7.47 | 7.49 | 7.40 | 7.42 | 7.21 | qfq | 6,897,800 | 51,400,383 | -0.27% |
| 2025-11-26 | 7.55 | 7.60 | 7.43 | 7.44 | 7.23 | qfq | 8,705,999 | 65,447,496 | -1.59% |
| 2025-11-25 | 7.57 | 7.64 | 7.52 | 7.56 | 7.34 | qfq | 8,508,600 | 64,437,941 | 0.53% |
| 2025-11-24 | 7.38 | 7.55 | 7.31 | 7.52 | 7.31 | qfq | 14,450,727 | 107,402,161 | 3.44% |
| 2025-11-21 | 7.50 | 7.62 | 7.25 | 7.27 | 7.06 | qfq | 17,732,602 | 130,753,413 | -3.96% |
| 2025-11-20 | 7.64 | 7.68 | 7.53 | 7.57 | 7.35 | qfq | 9,059,058 | 68,761,721 | -0.53% |
| 2025-11-19 | 7.84 | 7.85 | 7.60 | 7.61 | 7.39 | qfq | 12,989,500 | 99,758,354 | -2.81% |
| 2025-11-18 | 7.90 | 7.91 | 7.80 | 7.83 | 7.61 | qfq | 11,195,163 | 87,817,465 | -1.14% |
| 2025-11-17 | 7.86 | 7.95 | 7.83 | 7.92 | 7.69 | qfq | 11,145,610 | 88,097,358 | 0.89% |
| 2025-11-14 | 7.81 | 7.93 | 7.79 | 7.85 | 7.63 | qfq | 11,880,412 | 93,801,736 | 0.13% |
| 2025-11-13 | 7.78 | 7.85 | 7.73 | 7.84 | 7.62 | qfq | 10,875,510 | 84,822,630 | 0.38% |
| 2025-11-12 | 7.88 | 7.88 | 7.76 | 7.81 | 7.59 | qfq | 11,967,300 | 93,464,445 | -1.14% |
| 2025-11-11 | 7.88 | 7.95 | 7.88 | 7.90 | 7.68 | qfq | 10,834,886 | 85,702,929 | 0.00% |
| 2025-11-10 | 7.87 | 7.91 | 7.86 | 7.90 | 7.68 | qfq | 9,257,786 | 72,968,554 | 0.38% |
| 2025-11-07 | 7.92 | 7.95 | 7.86 | 7.87 | 7.65 | qfq | 12,242,300 | 96,619,968 | -1.25% |
| 2025-11-06 | 7.97 | 8.01 | 7.91 | 7.97 | 7.74 | qfq | 11,285,784 | 89,741,028 | -0.38% |
| 2025-11-05 | 7.86 | 8.01 | 7.86 | 8.00 | 7.77 | qfq | 15,037,793 | 119,960,872 | 0.63% |
| 2025-11-04 | 7.90 | 7.97 | 7.85 | 7.95 | 7.72 | qfq | 13,862,900 | 109,918,633 | 0.25% |
| 2025-11-03 | 7.79 | 7.93 | 7.73 | 7.93 | 7.70 | qfq | 15,312,124 | 120,541,998 | 1.93% |
| 2025-10-31 | 7.76 | 7.82 | 7.72 | 7.78 | 7.56 | qfq | 10,976,300 | 85,516,038 | 0.13% |
| 2025-10-30 | 7.89 | 7.89 | 7.76 | 7.77 | 7.55 | qfq | 14,971,600 | 116,928,306 | -1.52% |
| 2025-10-29 | 7.89 | 7.91 | 7.82 | 7.89 | 7.67 | qfq | 11,143,600 | 87,668,832 | -0.75% |
| 2025-10-28 | 7.86 | 7.96 | 7.84 | 7.95 | 7.72 | qfq | 17,753,116 | 140,476,232 | 1.02% |
| 2025-10-27 | 7.92 | 7.97 | 7.84 | 7.87 | 7.65 | qfq | 16,303,312 | 128,698,207 | -0.38% |
| 2025-10-24 | 7.84 | 7.91 | 7.82 | 7.90 | 7.68 | qfq | 19,109,205 | 150,539,437 | 1.41% |
| 2025-10-23 | 7.68 | 7.81 | 7.65 | 7.79 | 7.57 | qfq | 13,454,752 | 104,124,643 | 1.17% |
| 2025-10-22 | 7.63 | 7.77 | 7.61 | 7.70 | 7.48 | qfq | 10,008,652 | 77,200,518 | 0.26% |
| 2025-10-21 | 7.59 | 7.68 | 7.57 | 7.68 | 7.46 | qfq | 9,653,926 | 73,799,811 | 1.19% |
| 2025-10-20 | 7.50 | 7.62 | 7.46 | 7.59 | 7.37 | qfq | 11,255,995 | 85,112,963 | 2.43% |
| 2025-10-17 | 7.60 | 7.62 | 7.41 | 7.41 | 7.20 | qfq | 12,894,998 | 96,740,625 | -2.50% |
| 2025-10-16 | 7.79 | 7.82 | 7.59 | 7.60 | 7.38 | qfq | 14,605,365 | 112,107,396 | -2.44% |
| 2025-10-15 | 7.69 | 7.79 | 7.63 | 7.79 | 7.57 | qfq | 18,832,306 | 145,533,699 | 2.50% |
| 2025-10-14 | 7.68 | 7.74 | 7.56 | 7.60 | 7.38 | qfq | 14,137,625 | 108,219,892 | -0.65% |
| 2025-10-13 | 7.48 | 7.67 | 7.38 | 7.65 | 7.43 | qfq | 14,498,915 | 109,553,901 | -0.91% |
| 2025-10-10 | 7.72 | 7.76 | 7.67 | 7.72 | 7.50 | qfq | 13,992,800 | 107,974,524 | -0.26% |
| 2025-10-09 | 7.60 | 7.75 | 7.56 | 7.74 | 7.52 | qfq | 13,239,495 | 101,745,576 | 1.84% |
| 2025-09-30 | 7.60 | 7.62 | 7.56 | 7.60 | 7.38 | qfq | 8,487,875 | 64,443,607 | 0.53% |
| 2025-09-29 | 7.50 | 7.58 | 7.37 | 7.56 | 7.34 | qfq | 11,516,100 | 86,220,714 | 0.53% |
| 2025-09-26 | 7.58 | 7.63 | 7.51 | 7.52 | 7.31 | qfq | 11,156,890 | 84,335,731 | -1.18% |
| 2025-09-25 | 7.61 | 7.69 | 7.60 | 7.61 | 7.39 | qfq | 11,861,045 | 90,695,077 | -0.52% |
| 2025-09-24 | 7.45 | 7.67 | 7.42 | 7.65 | 7.43 | qfq | 14,725,455 | 111,837,724 | 1.86% |
| 2025-09-23 | 7.62 | 7.63 | 7.35 | 7.51 | 7.30 | qfq | 19,024,300 | 141,860,995 | -1.83% |
| 2025-09-22 | 7.65 | 7.66 | 7.56 | 7.65 | 7.43 | qfq | 11,757,213 | 89,525,703 | 0.66% |
| 2025-09-19 | 7.73 | 7.75 | 7.57 | 7.60 | 7.38 | qfq | 19,654,639 | 149,877,603 | -1.30% |
| 2025-09-18 | 7.90 | 7.92 | 7.64 | 7.70 | 7.48 | qfq | 25,740,081 | 201,126,903 | -1.53% |
| 2025-09-17 | 7.84 | 7.86 | 7.79 | 7.82 | 7.60 | qfq | 15,263,145 | 119,386,705 | -0.38% |
| 2025-09-16 | 7.69 | 7.85 | 7.69 | 7.85 | 7.63 | qfq | 19,068,628 | 147,990,689 | 1.95% |
| 2025-09-15 | 7.73 | 7.75 | 7.65 | 7.70 | 7.48 | qfq | 13,843,385 | 106,538,737 | -0.65% |
| 2025-09-12 | 7.77 | 7.87 | 7.74 | 7.75 | 7.53 | qfq | 16,786,719 | 130,983,165 | -0.51% |
| 2025-09-11 | 7.68 | 7.79 | 7.59 | 7.79 | 7.57 | qfq | 17,174,832 | 132,363,979 | 1.43% |
| 2025-09-10 | 7.70 | 7.76 | 7.66 | 7.68 | 7.46 | qfq | 12,474,210 | 96,102,076 | -0.13% |
| 2025-09-09 | 7.88 | 7.88 | 7.66 | 7.69 | 7.47 | qfq | 19,426,628 | 150,288,695 | -2.29% |
| 2025-09-08 | 7.83 | 7.91 | 7.79 | 7.87 | 7.65 | qfq | 19,134,900 | 150,181,380 | 0.38% |
| 2025-09-05 | 7.73 | 7.85 | 7.62 | 7.84 | 7.62 | qfq | 17,889,500 | 138,596,005 | 1.95% |
| 2025-09-04 | 7.77 | 7.87 | 7.56 | 7.69 | 7.47 | qfq | 26,252,689 | 203,399,543 | -0.90% |
| 2025-09-03 | 8.06 | 8.08 | 7.73 | 7.76 | 7.54 | qfq | 26,272,600 | 207,535,804 | -3.72% |
| 2025-09-02 | 8.30 | 8.30 | 7.93 | 8.06 | 7.83 | qfq | 37,922,572 | 305,823,990 | -3.01% |
| 2025-09-01 | 8.13 | 8.40 | 8.13 | 8.31 | 8.07 | qfq | 40,965,886 | 338,920,570 | 2.72% |
| 2025-08-29 | 8.23 | 8.25 | 8.06 | 8.09 | 7.86 | qfq | 27,606,587 | 224,986,402 | -2.29% |
| 2025-08-28 | 8.13 | 8.28 | 7.92 | 8.28 | 8.04 | qfq | 37,928,141 | 308,281,729 | 1.85% |
| 2025-08-27 | 8.45 | 8.50 | 8.12 | 8.13 | 7.90 | qfq | 42,725,805 | 355,609,239 | -3.56% |
| 2025-08-26 | 8.41 | 8.45 | 8.31 | 8.43 | 8.19 | qfq | 31,681,028 | 266,085,403 | 0.12% |
| 2025-08-25 | 8.56 | 8.58 | 8.37 | 8.42 | 8.18 | qfq | 46,175,411 | 389,335,868 | -0.94% |
| 2025-08-22 | 8.43 | 8.53 | 8.42 | 8.50 | 8.26 | qfq | 46,257,153 | 392,077,188 | -0.58% |
| 2025-08-21 | 8.63 | 8.87 | 8.48 | 8.55 | 8.31 | qfq | 93,350,337 | 804,027,633 | -0.12% |
| 2025-08-20 | 8.39 | 8.56 | 8.20 | 8.56 | 8.32 | qfq | 90,342,892 | 755,766,940 | 1.90% |
| 2025-08-19 | 8.53 | 8.86 | 8.37 | 8.40 | 8.16 | qfq | 121,694,692 | 1,042,648,800 | 4.35% |
| 2025-08-18 | 7.95 | 8.09 | 7.90 | 8.05 | 7.82 | qfq | 45,428,282 | 364,631,045 | 1.64% |
| 2025-08-15 | 7.82 | 7.92 | 7.81 | 7.92 | 7.69 | qfq | 27,023,293 | 213,125,656 | 0.76% |
| 2025-08-14 | 7.87 | 7.93 | 7.75 | 7.86 | 7.64 | qfq | 34,054,894 | 267,829,302 | -0.13% |
| 2025-08-13 | 7.84 | 7.89 | 7.82 | 7.87 | 7.65 | qfq | 24,388,650 | 191,646,339 | 0.38% |
| 2025-08-12 | 7.91 | 7.95 | 7.81 | 7.84 | 7.62 | qfq | 29,909,517 | 234,771,140 | -1.26% |
| 2025-08-11 | 7.91 | 7.98 | 7.87 | 7.94 | 7.71 | qfq | 37,138,523 | 294,580,447 | -0.50% |
| 2025-08-08 | 7.78 | 8.08 | 7.70 | 7.98 | 7.75 | qfq | 53,926,355 | 425,537,146 | 2.05% |
| 2025-08-07 | 7.70 | 7.83 | 7.67 | 7.82 | 7.60 | qfq | 34,883,753 | 271,477,914 | 1.56% |
| 2025-08-06 | 7.62 | 7.70 | 7.59 | 7.70 | 7.48 | qfq | 18,115,800 | 138,841,984 | 1.05% |
| 2025-08-05 | 7.59 | 7.62 | 7.56 | 7.62 | 7.40 | qfq | 16,182,539 | 122,917,060 | 0.53% |
| 2025-08-04 | 7.51 | 7.59 | 7.46 | 7.58 | 7.36 | qfq | 11,794,003 | 89,032,244 | 0.53% |
| 2025-08-01 | 7.51 | 7.58 | 7.46 | 7.54 | 7.33 | qfq | 14,574,672 | 109,702,789 | 0.67% |
| 2025-07-31 | 7.60 | 7.67 | 7.47 | 7.49 | 7.28 | qfq | 20,349,995 | 153,980,391 | -1.71% |
| 2025-07-30 | 7.75 | 7.76 | 7.55 | 7.62 | 7.40 | qfq | 26,060,782 | 199,259,920 | -2.18% |
| 2025-07-29 | 7.83 | 7.83 | 7.64 | 7.79 | 7.57 | qfq | 32,034,383 | 247,208,629 | -0.76% |
| 2025-07-28 | 7.82 | 7.85 | 7.77 | 7.85 | 7.63 | qfq | 19,721,104 | 154,315,202 | 0.13% |
| 2025-07-25 | 7.78 | 7.95 | 7.72 | 7.84 | 7.62 | qfq | 32,090,310 | 250,868,315 | 0.90% |
| 2025-07-24 | 7.68 | 7.77 | 7.67 | 7.77 | 7.55 | qfq | 21,078,123 | 162,906,611 | 1.04% |
| 2025-07-23 | 7.86 | 7.87 | 7.66 | 7.69 | 7.47 | qfq | 38,292,238 | 296,713,908 | -2.41% |
| 2025-07-22 | 7.99 | 8.00 | 7.84 | 7.88 | 7.66 | qfq | 35,106,523 | 276,567,951 | -1.50% |
| 2025-07-21 | 7.99 | 8.00 | 7.87 | 8.00 | 7.77 | qfq | 33,998,677 | 270,536,618 | 0.00% |
| 2025-07-18 | 7.97 | 8.12 | 7.95 | 8.00 | 7.77 | qfq | 46,855,917 | 376,687,985 | 0.25% |
| 2025-07-17 | 7.96 | 8.05 | 7.92 | 7.98 | 7.75 | qfq | 33,039,600 | 263,555,335 | -0.62% |
| 2025-07-16 | 7.99 | 8.09 | 7.90 | 8.03 | 7.80 | qfq | 38,200,383 | 305,498,015 | 0.50% |
| 2025-07-15 | 8.15 | 8.17 | 7.91 | 7.99 | 7.76 | qfq | 43,964,083 | 352,094,864 | -1.84% |
| 2025-07-14 | 8.03 | 8.24 | 7.96 | 8.14 | 7.91 | qfq | 58,789,381 | 475,393,731 | 1.50% |
| 2025-07-11 | 7.92 | 8.07 | 7.83 | 8.02 | 7.79 | qfq | 61,273,498 | 489,352,608 | 0.88% |
| 2025-07-10 | 8.03 | 8.10 | 7.89 | 7.95 | 7.72 | qfq | 85,358,452 | 682,974,823 | 1.92% |
| 2025-07-09 | 7.93 | 7.93 | 7.75 | 7.80 | 7.58 | qfq | 40,900,674 | 319,677,214 | -1.02% |
| 2025-07-08 | 7.90 | 7.93 | 7.78 | 7.88 | 7.66 | qfq | 53,460,400 | 419,340,695 | 0.00% |
| 2025-07-07 | 7.66 | 7.90 | 7.64 | 7.88 | 7.66 | qfq | 83,700,138 | 653,938,871 | 4.23% |
| 2025-07-04 | 7.57 | 7.68 | 7.42 | 7.56 | 7.34 | qfq | 33,118,923 | 250,252,397 | -0.13% |
| 2025-07-03 | 7.52 | 7.59 | 7.48 | 7.57 | 7.35 | qfq | 22,383,168 | 168,993,868 | 0.53% |
| 2025-07-02 | 7.67 | 7.68 | 7.50 | 7.53 | 7.32 | qfq | 30,975,662 | 234,481,204 | -2.46% |
| 2025-07-01 | 7.75 | 7.79 | 7.56 | 7.72 | 7.50 | qfq | 41,082,573 | 315,311,810 | -0.64% |
| 2025-06-30 | 7.57 | 7.85 | 7.51 | 7.77 | 7.55 | qfq | 49,314,851 | 380,405,116 | 2.91% |
| 2025-06-27 | 7.59 | 7.65 | 7.53 | 7.55 | 7.34 | qfq | 35,242,985 | 267,376,149 | -0.53% |
| 2025-06-26 | 7.65 | 7.72 | 7.58 | 7.59 | 7.37 | qfq | 50,066,006 | 382,843,498 | -0.78% |
| 2025-06-25 | 7.50 | 7.67 | 7.47 | 7.65 | 7.43 | qfq | 53,055,767 | 403,055,210 | 1.32% |
| 2025-06-24 | 7.38 | 7.58 | 7.32 | 7.55 | 7.34 | qfq | 54,140,114 | 405,098,316 | 2.72% |
| 2025-06-23 | 7.03 | 7.35 | 7.02 | 7.35 | 7.14 | qfq | 54,227,643 | 392,095,952 | 3.38% |
| 2025-06-20 | 7.42 | 7.47 | 7.10 | 7.11 | 6.91 | qfq | 70,081,489 | 505,210,907 | -4.82% |
| 2025-06-19 | 7.61 | 7.82 | 7.42 | 7.47 | 7.26 | qfq | 76,978,838 | 584,345,790 | -3.11% |
| 2025-06-18 | 7.85 | 8.19 | 7.60 | 7.71 | 7.49 | qfq | 93,260,810 | 727,928,242 | -3.14% |
| 2025-06-17 | 8.40 | 8.43 | 7.90 | 7.96 | 7.73 | qfq | 129,889,795 | 1,043,628,273 | -4.78% |
| 2025-06-16 | 7.81 | 8.69 | 7.56 | 8.36 | 8.12 | qfq | 184,365,214 | 1,504,360,987 | 2.70% |
| 2025-06-13 | 9.40 | 9.40 | 8.00 | 8.14 | 7.91 | qfq | 254,026,117 | 2,233,380,223 | -5.57% |
| 2025-06-12 | 8.62 | 8.62 | 8.62 | 8.62 | 8.37 | qfq | 21,340,748 | 183,957,248 | 9.95% |
| 2025-06-11 | 7.14 | 7.84 | 7.14 | 7.84 | 7.62 | qfq | 76,639,354 | 594,946,772 | 9.96% |
| 2025-06-10 | 7.25 | 7.31 | 7.02 | 7.13 | 6.93 | qfq | 49,435,367 | 354,088,400 | -2.33% |
| 2025-06-09 | 7.08 | 7.65 | 7.04 | 7.30 | 7.09 | qfq | 83,403,380 | 608,662,517 | 3.25% |
| 2025-06-06 | 7.15 | 7.23 | 7.06 | 7.07 | 6.87 | qfq | 31,098,208 | 220,964,457 | -1.53% |
| 2025-06-05 | 7.17 | 7.25 | 7.05 | 7.18 | 6.98 | qfq | 52,321,840 | 373,584,742 | -0.42% |
| 2025-06-04 | 7.10 | 7.35 | 7.02 | 7.21 | 7.00 | qfq | 61,298,502 | 439,153,553 | 1.26% |
| 2025-06-03 | 7.13 | 7.28 | 7.04 | 7.12 | 6.92 | qfq | 48,508,136 | 345,813,297 | 0.56% |
| 2025-05-30 | 7.26 | 7.35 | 7.07 | 7.08 | 6.88 | qfq | 66,017,862 | 472,049,526 | -6.72% |
| 2025-05-29 | 7.18 | 7.68 | 7.18 | 7.59 | 7.18 | qfq | 102,710,681 | 768,451,876 | 4.98% |
| 2025-05-28 | 7.19 | 7.44 | 7.18 | 7.23 | 6.84 | qfq | 74,042,626 | 539,122,884 | 1.69% |
| 2025-05-27 | 7.19 | 7.25 | 7.04 | 7.11 | 6.73 | qfq | 66,961,002 | 476,081,103 | -1.25% |
| 2025-05-26 | 6.75 | 7.45 | 6.71 | 7.20 | 6.81 | qfq | 103,947,414 | 751,402,382 | 6.35% |
| 2025-05-23 | 6.95 | 7.02 | 6.76 | 6.77 | 6.41 | qfq | 29,076,828 | 200,114,763 | -2.87% |
| 2025-05-22 | 7.09 | 7.13 | 6.95 | 6.97 | 6.60 | qfq | 36,770,218 | 258,706,349 | -1.27% |
| 2025-05-21 | 7.11 | 7.18 | 6.97 | 7.06 | 6.68 | qfq | 63,574,948 | 450,113,328 | -0.56% |
| 2025-05-20 | 6.82 | 7.24 | 6.74 | 7.10 | 6.72 | qfq | 75,042,641 | 529,974,090 | 4.11% |
| 2025-05-19 | 6.75 | 6.82 | 6.64 | 6.82 | 6.45 | qfq | 18,608,262 | 125,566,338 | 1.04% |
| 2025-05-16 | 6.72 | 6.80 | 6.70 | 6.75 | 6.39 | qfq | 16,183,400 | 109,451,665 | -0.30% |
| 2025-05-15 | 6.83 | 6.87 | 6.74 | 6.77 | 6.41 | qfq | 18,380,011 | 124,486,292 | -1.88% |
| 2025-05-14 | 6.82 | 6.94 | 6.73 | 6.90 | 6.53 | qfq | 28,087,467 | 191,909,154 | 0.88% |
| 2025-05-13 | 7.00 | 7.04 | 6.83 | 6.84 | 6.47 | qfq | 33,788,651 | 233,531,717 | -1.01% |
| 2025-05-12 | 6.80 | 6.95 | 6.73 | 6.91 | 6.54 | qfq | 38,490,209 | 264,123,965 | 2.37% |
| 2025-05-09 | 6.87 | 6.92 | 6.71 | 6.75 | 6.39 | qfq | 31,846,884 | 215,843,566 | -2.03% |
| 2025-05-08 | 6.87 | 6.94 | 6.83 | 6.89 | 6.52 | qfq | 43,961,912 | 302,652,974 | -0.14% |
| 2025-05-07 | 6.95 | 7.09 | 6.85 | 6.90 | 6.53 | qfq | 72,930,225 | 506,691,542 | 0.15% |
| 2025-05-06 | 6.77 | 6.97 | 6.67 | 6.89 | 6.52 | qfq | 85,638,631 | 585,232,797 | 4.08% |
| 2025-04-30 | 6.90 | 7.16 | 6.59 | 6.62 | 6.27 | qfq | 123,389,106 | 838,258,342 | -5.83% |
| 2025-04-29 | 6.97 | 7.41 | 6.82 | 7.03 | 6.65 | qfq | 110,203,000 | 791,950,915 | 4.30% |
| 2025-04-28 | 6.13 | 6.74 | 6.04 | 6.74 | 6.38 | qfq | 54,932,898 | 356,328,463 | 9.95% |
| 2025-04-25 | 6.16 | 6.19 | 6.09 | 6.13 | 5.80 | qfq | 12,000,655 | 73,605,340 | 0.49% |
| 2025-04-24 | 6.18 | 6.20 | 6.05 | 6.10 | 5.77 | qfq | 17,123,264 | 104,674,686 | -1.61% |
| 2025-04-23 | 6.19 | 6.26 | 6.15 | 6.20 | 5.87 | qfq | 17,899,903 | 111,236,693 | 0.98% |
| 2025-04-22 | 6.12 | 6.19 | 6.08 | 6.14 | 5.81 | qfq | 14,652,262 | 89,992,626 | 0.16% |
| 2025-04-21 | 6.02 | 6.14 | 5.98 | 6.13 | 5.80 | qfq | 11,882,000 | 72,415,152 | 1.83% |
| 2025-04-18 | 5.94 | 6.05 | 5.93 | 6.02 | 5.70 | qfq | 12,065,285 | 72,242,427 | 1.35% |
| 2025-04-17 | 5.86 | 6.01 | 5.86 | 5.94 | 5.62 | qfq | 13,286,250 | 79,312,275 | 0.34% |
| 2025-04-16 | 6.01 | 6.06 | 5.81 | 5.92 | 5.60 | qfq | 16,564,699 | 98,069,763 | -2.31% |
| 2025-04-15 | 6.07 | 6.20 | 6.02 | 6.06 | 5.74 | qfq | 13,761,000 | 83,819,047 | 0.17% |
| 2025-04-14 | 6.10 | 6.15 | 6.02 | 6.05 | 5.73 | qfq | 17,353,020 | 105,640,619 | 1.68% |
| 2025-04-11 | 5.87 | 6.02 | 5.86 | 5.95 | 5.63 | qfq | 19,202,781 | 114,156,136 | 0.51% |
| 2025-04-10 | 5.89 | 6.06 | 5.88 | 5.92 | 5.60 | qfq | 27,810,566 | 166,154,930 | 3.50% |
| 2025-04-09 | 5.55 | 5.77 | 5.23 | 5.72 | 5.41 | qfq | 32,926,330 | 182,402,236 | 0.88% |
| 2025-04-08 | 5.98 | 6.05 | 5.48 | 5.67 | 5.37 | qfq | 46,236,597 | 263,083,527 | -6.74% |
| 2025-04-07 | 6.36 | 6.38 | 6.08 | 6.08 | 5.75 | qfq | 16,451,900 | 101,105,077 | -10.06% |
| 2025-04-03 | 6.72 | 6.84 | 6.66 | 6.76 | 6.40 | qfq | 11,657,998 | 78,990,119 | -0.29% |
| 2025-04-02 | 6.74 | 6.90 | 6.72 | 6.78 | 6.42 | qfq | 13,145,240 | 89,506,451 | 0.30% |
| 2025-04-01 | 6.70 | 6.86 | 6.69 | 6.76 | 6.40 | qfq | 15,559,139 | 105,467,722 | 1.05% |
| 2025-03-31 | 6.65 | 6.73 | 6.46 | 6.69 | 6.33 | qfq | 19,140,632 | 126,044,401 | 0.15% |
| 2025-03-28 | 6.72 | 6.78 | 6.62 | 6.68 | 6.32 | qfq | 17,676,097 | 118,364,788 | -1.18% |
| 2025-03-27 | 6.86 | 6.88 | 6.69 | 6.76 | 6.40 | qfq | 19,377,187 | 131,387,924 | -1.89% |
| 2025-03-26 | 6.78 | 6.94 | 6.77 | 6.89 | 6.52 | qfq | 26,877,055 | 184,651,891 | 1.17% |
| 2025-03-25 | 6.80 | 6.93 | 6.77 | 6.81 | 6.45 | qfq | 24,257,473 | 166,230,743 | 0.00% |
| 2025-03-24 | 7.25 | 7.25 | 6.61 | 6.81 | 6.45 | qfq | 49,679,368 | 341,054,942 | -6.20% |
| 2025-03-21 | 7.36 | 7.42 | 7.17 | 7.26 | 6.87 | qfq | 37,782,408 | 274,166,169 | -1.22% |
| 2025-03-20 | 7.14 | 7.48 | 7.09 | 7.35 | 6.96 | qfq | 45,041,991 | 330,249,982 | 2.94% |
| 2025-03-19 | 7.16 | 7.30 | 7.11 | 7.14 | 6.76 | qfq | 21,028,522 | 150,905,227 | -0.28% |
| 2025-03-18 | 7.17 | 7.20 | 7.11 | 7.16 | 6.78 | qfq | 14,294,256 | 102,246,960 | 0.00% |
| 2025-03-17 | 7.23 | 7.27 | 7.14 | 7.16 | 6.78 | qfq | 17,427,182 | 125,048,551 | -0.83% |
| 2025-03-14 | 7.18 | 7.24 | 7.07 | 7.22 | 6.83 | qfq | 21,603,694 | 154,959,916 | 0.00% |
| 2025-03-13 | 7.33 | 7.41 | 7.06 | 7.22 | 6.83 | qfq | 29,275,278 | 210,869,673 | -1.50% |
| 2025-03-12 | 7.17 | 7.39 | 7.14 | 7.33 | 6.94 | qfq | 33,117,213 | 241,160,911 | 2.66% |
| 2025-03-11 | 7.00 | 7.35 | 6.96 | 7.14 | 6.76 | qfq | 25,878,307 | 184,739,355 | 0.71% |
| 2025-03-10 | 7.12 | 7.15 | 7.02 | 7.09 | 6.71 | qfq | 13,995,344 | 99,018,978 | -0.70% |
| 2025-03-07 | 7.25 | 7.28 | 7.08 | 7.14 | 6.76 | qfq | 17,591,692 | 126,501,870 | -1.65% |
| 2025-03-06 | 7.21 | 7.30 | 7.16 | 7.26 | 6.87 | qfq | 24,847,335 | 179,867,040 | 0.97% |
| 2025-03-05 | 7.14 | 7.20 | 7.08 | 7.19 | 6.81 | qfq | 20,455,546 | 146,488,243 | 0.56% |
| 2025-03-04 | 6.91 | 7.20 | 6.88 | 7.15 | 6.77 | qfq | 22,329,221 | 158,244,040 | 3.47% |
| 2025-03-03 | 6.95 | 7.07 | 6.84 | 6.91 | 6.54 | qfq | 17,419,600 | 121,197,664 | 0.44% |
| 2025-02-28 | 7.11 | 7.15 | 6.83 | 6.88 | 6.51 | qfq | 18,541,447 | 129,225,511 | -4.04% |
| 2025-02-27 | 7.27 | 7.33 | 7.06 | 7.17 | 6.79 | qfq | 21,424,841 | 153,560,488 | -1.10% |
| 2025-02-26 | 7.16 | 7.28 | 7.13 | 7.25 | 6.86 | qfq | 18,716,136 | 134,903,860 | 1.26% |
| 2025-02-25 | 7.13 | 7.27 | 7.09 | 7.16 | 6.78 | qfq | 15,917,033 | 114,220,770 | -1.24% |
| 2025-02-24 | 7.22 | 7.30 | 7.15 | 7.25 | 6.86 | qfq | 22,830,887 | 165,098,879 | 0.28% |
| 2025-02-21 | 7.16 | 7.28 | 7.10 | 7.23 | 6.84 | qfq | 26,647,683 | 191,990,610 | 1.12% |
| 2025-02-20 | 7.04 | 7.16 | 7.00 | 7.15 | 6.77 | qfq | 26,091,874 | 185,626,266 | 1.85% |
| 2025-02-19 | 6.89 | 7.03 | 6.86 | 7.02 | 6.64 | qfq | 14,308,520 | 99,649,508 | 2.48% |
| 2025-02-18 | 7.05 | 7.10 | 6.83 | 6.85 | 6.48 | qfq | 17,488,717 | 121,805,975 | -2.56% |
| 2025-02-17 | 7.07 | 7.12 | 6.97 | 7.03 | 6.65 | qfq | 15,122,804 | 106,695,128 | 0.00% |
| 2025-02-14 | 6.99 | 7.04 | 6.89 | 7.03 | 6.65 | qfq | 15,418,004 | 107,724,068 | 0.72% |
| 2025-02-13 | 7.08 | 7.12 | 6.90 | 6.98 | 6.61 | qfq | 20,374,852 | 142,358,157 | -1.41% |
| 2025-02-12 | 7.08 | 7.16 | 7.04 | 7.08 | 6.70 | qfq | 20,913,552 | 148,226,532 | -0.56% |
| 2025-02-11 | 7.00 | 7.20 | 6.90 | 7.12 | 6.74 | qfq | 27,792,194 | 196,344,631 | 1.71% |
| 2025-02-10 | 6.88 | 7.00 | 6.86 | 7.00 | 6.63 | qfq | 21,308,626 | 148,309,504 | 1.74% |
| 2025-02-07 | 6.80 | 6.96 | 6.74 | 6.88 | 6.51 | qfq | 28,045,150 | 192,455,262 | 1.18% |
| 2025-02-06 | 6.57 | 6.80 | 6.53 | 6.80 | 6.44 | qfq | 19,941,261 | 133,453,619 | 3.03% |
| 2025-02-05 | 6.50 | 6.62 | 6.50 | 6.60 | 6.25 | qfq | 15,950,476 | 105,009,297 | 2.33% |
| 2025-01-27 | 6.55 | 6.61 | 6.45 | 6.45 | 6.10 | qfq | 17,806,388 | 116,401,189 | -0.92% |
| 2025-01-24 | 6.31 | 6.52 | 6.31 | 6.51 | 6.16 | qfq | 17,500,315 | 112,336,048 | 2.52% |
| 2025-01-23 | 6.47 | 6.59 | 6.34 | 6.35 | 6.01 | qfq | 24,186,161 | 156,874,973 | -1.09% |
| 2025-01-22 | 6.40 | 6.50 | 6.34 | 6.42 | 6.08 | qfq | 20,815,151 | 133,667,866 | 0.47% |
| 2025-01-21 | 6.41 | 6.48 | 6.30 | 6.39 | 6.05 | qfq | 11,611,017 | 74,136,293 | 0.00% |
| 2025-01-20 | 6.36 | 6.43 | 6.27 | 6.39 | 6.05 | qfq | 14,293,571 | 91,102,737 | 1.91% |
| 2025-01-17 | 6.30 | 6.31 | 6.22 | 6.27 | 5.93 | qfq | 11,520,609 | 72,281,781 | -0.16% |
| 2025-01-16 | 6.36 | 6.43 | 6.21 | 6.28 | 5.94 | qfq | 14,939,316 | 94,310,621 | -0.48% |
| 2025-01-15 | 6.33 | 6.40 | 6.23 | 6.31 | 5.97 | qfq | 16,513,091 | 104,265,701 | 0.32% |
| 2025-01-14 | 5.97 | 6.30 | 5.95 | 6.29 | 5.95 | qfq | 21,548,278 | 132,668,247 | 6.25% |
| 2025-01-13 | 5.80 | 5.95 | 5.69 | 5.92 | 5.60 | qfq | 15,724,365 | 91,788,348 | 0.51% |
| 2025-01-10 | 6.03 | 6.21 | 5.88 | 5.89 | 5.57 | qfq | 21,490,126 | 129,883,026 | -2.48% |
| 2025-01-09 | 5.96 | 6.11 | 5.93 | 6.04 | 5.72 | qfq | 15,225,785 | 92,203,425 | 0.33% |
| 2025-01-08 | 6.05 | 6.13 | 5.81 | 6.02 | 5.70 | qfq | 20,493,346 | 122,415,800 | -1.31% |
| 2025-01-07 | 5.90 | 6.10 | 5.90 | 6.10 | 5.77 | qfq | 20,112,210 | 120,339,782 | 3.92% |
| 2025-01-06 | 6.04 | 6.05 | 5.78 | 5.87 | 5.56 | qfq | 23,098,109 | 136,282,590 | -2.81% |
| 2025-01-03 | 6.38 | 6.44 | 6.02 | 6.04 | 5.72 | qfq | 20,834,518 | 128,977,027 | -5.03% |
| 2025-01-02 | 6.52 | 6.57 | 6.27 | 6.36 | 6.02 | qfq | 20,988,365 | 135,332,661 | -2.45% |
| 2024-12-31 | 6.75 | 6.85 | 6.51 | 6.52 | 6.17 | qfq | 21,010,156 | 139,510,019 | -3.55% |
| 2024-12-30 | 6.84 | 6.87 | 6.60 | 6.76 | 6.40 | qfq | 17,097,987 | 115,178,150 | -1.17% |
| 2024-12-27 | 6.78 | 7.00 | 6.73 | 6.84 | 6.47 | qfq | 21,856,681 | 150,482,882 | 1.48% |
| 2024-12-26 | 6.68 | 6.88 | 6.66 | 6.74 | 6.38 | qfq | 20,651,211 | 139,985,679 | 0.90% |
| 2024-12-25 | 7.01 | 7.02 | 6.57 | 6.68 | 6.32 | qfq | 35,522,503 | 238,275,458 | -5.52% |
| 2024-12-24 | 6.99 | 7.11 | 6.86 | 7.07 | 6.69 | qfq | 25,901,622 | 181,524,225 | 1.73% |
| 2024-12-23 | 7.39 | 7.44 | 6.93 | 6.95 | 6.58 | qfq | 38,479,411 | 274,526,688 | -6.33% |
| 2024-12-20 | 7.41 | 7.50 | 7.34 | 7.42 | 7.02 | qfq | 33,920,748 | 252,047,519 | -0.40% |
| 2024-12-19 | 7.04 | 7.50 | 7.01 | 7.45 | 7.05 | qfq | 47,946,386 | 349,797,650 | 4.49% |
| 2024-12-18 | 6.99 | 7.26 | 6.82 | 7.13 | 6.75 | qfq | 34,700,992 | 245,925,254 | 2.74% |
| 2024-12-17 | 7.37 | 7.39 | 6.93 | 6.94 | 6.57 | qfq | 36,376,151 | 258,008,823 | -6.09% |
| 2024-12-16 | 7.51 | 7.62 | 7.33 | 7.39 | 6.99 | qfq | 31,399,237 | 233,946,210 | -1.47% |
| 2024-12-13 | 7.69 | 7.69 | 7.48 | 7.50 | 7.10 | qfq | 47,599,035 | 360,413,214 | -3.35% |
| 2024-12-12 | 7.45 | 7.76 | 7.34 | 7.76 | 7.34 | qfq | 77,085,803 | 583,566,975 | 4.30% |
| 2024-12-11 | 7.18 | 7.60 | 7.15 | 7.44 | 7.04 | qfq | 58,598,572 | 434,238,005 | 3.33% |
| 2024-12-10 | 7.26 | 7.35 | 7.17 | 7.20 | 6.81 | qfq | 45,714,710 | 331,512,392 | 1.55% |
| 2024-12-09 | 7.14 | 7.19 | 7.00 | 7.09 | 6.71 | qfq | 34,138,531 | 242,082,855 | -1.39% |
| 2024-12-06 | 7.39 | 7.41 | 7.15 | 7.19 | 6.81 | qfq | 43,246,895 | 312,384,002 | -1.91% |
| 2024-12-05 | 7.29 | 7.47 | 7.24 | 7.33 | 6.94 | qfq | 37,066,752 | 272,019,426 | 1.24% |
| 2024-12-04 | 7.40 | 7.48 | 7.18 | 7.24 | 6.85 | qfq | 40,083,911 | 293,223,523 | -2.69% |
| 2024-12-03 | 7.50 | 7.72 | 7.38 | 7.44 | 7.04 | qfq | 68,972,363 | 517,849,110 | -2.36% |
| 2024-12-02 | 7.40 | 7.98 | 7.31 | 7.62 | 7.21 | qfq | 98,029,806 | 749,468,139 | 5.10% |
| 2024-11-29 | 7.04 | 7.37 | 6.96 | 7.25 | 6.86 | qfq | 56,400,831 | 405,551,517 | 1.83% |
| 2024-11-28 | 7.10 | 7.28 | 7.08 | 7.12 | 6.74 | qfq | 58,126,072 | 418,144,811 | 0.99% |
| 2024-11-27 | 6.80 | 7.07 | 6.62 | 7.05 | 6.67 | qfq | 28,319,753 | 194,850,549 | 2.47% |
| 2024-11-26 | 6.79 | 7.14 | 6.78 | 6.88 | 6.51 | qfq | 23,212,295 | 160,708,247 | 0.88% |
| 2024-11-25 | 6.74 | 6.85 | 6.61 | 6.82 | 6.45 | qfq | 19,139,835 | 128,357,894 | 0.74% |
| 2024-11-22 | 6.95 | 7.15 | 6.75 | 6.77 | 6.41 | qfq | 20,690,849 | 144,589,451 | -2.73% |
| 2024-11-21 | 6.91 | 7.02 | 6.87 | 6.96 | 6.59 | qfq | 13,626,679 | 94,774,983 | 0.00% |
| 2024-11-20 | 6.69 | 7.00 | 6.68 | 6.96 | 6.59 | qfq | 17,260,398 | 118,558,239 | 3.42% |
| 2024-11-19 | 6.54 | 6.74 | 6.54 | 6.73 | 6.37 | qfq | 12,083,653 | 80,186,236 | 2.91% |
| 2024-11-18 | 6.82 | 6.93 | 6.50 | 6.54 | 6.19 | qfq | 19,501,749 | 128,988,161 | -3.82% |
| 2024-11-15 | 6.80 | 7.04 | 6.79 | 6.80 | 6.44 | qfq | 15,599,083 | 108,174,409 | -0.73% |
| 2024-11-14 | 7.03 | 7.08 | 6.83 | 6.85 | 6.48 | qfq | 15,493,262 | 107,570,638 | -2.97% |
| 2024-11-13 | 7.00 | 7.13 | 6.89 | 7.06 | 6.68 | qfq | 17,006,295 | 119,263,804 | -0.56% |
| 2024-11-12 | 7.20 | 7.27 | 7.01 | 7.10 | 6.72 | qfq | 26,293,198 | 188,118,928 | -1.39% |
| 2024-11-11 | 7.05 | 7.25 | 7.05 | 7.20 | 6.81 | qfq | 21,763,926 | 156,196,047 | 1.41% |
| 2024-11-08 | 7.15 | 7.22 | 7.08 | 7.10 | 6.72 | qfq | 26,195,944 | 187,410,626 | 0.28% |
| 2024-11-07 | 6.94 | 7.08 | 6.92 | 7.08 | 6.70 | qfq | 17,161,711 | 120,245,405 | 1.43% |
| 2024-11-06 | 7.05 | 7.11 | 6.93 | 6.98 | 6.61 | qfq | 19,650,017 | 138,107,017 | -0.43% |
| 2024-11-05 | 6.88 | 7.04 | 6.88 | 7.01 | 6.63 | qfq | 17,941,990 | 125,332,641 | 1.89% |
| 2024-11-04 | 6.65 | 6.94 | 6.62 | 6.88 | 6.51 | qfq | 20,960,911 | 143,203,912 | 4.24% |
| 2024-11-01 | 7.07 | 7.07 | 6.59 | 6.60 | 6.25 | qfq | 27,386,388 | 184,975,251 | -6.38% |
| 2024-10-31 | 6.97 | 7.12 | 6.94 | 7.05 | 6.67 | qfq | 20,467,475 | 144,201,581 | 1.15% |
| 2024-10-30 | 7.06 | 7.13 | 6.90 | 6.97 | 6.60 | qfq | 21,056,084 | 147,288,226 | -1.27% |
| 2024-10-29 | 7.17 | 7.28 | 7.04 | 7.06 | 6.68 | qfq | 23,328,336 | 166,752,720 | -2.89% |
| 2024-10-28 | 7.00 | 7.38 | 6.99 | 7.27 | 6.88 | qfq | 25,962,551 | 186,930,158 | 4.01% |
| 2024-10-25 | 6.97 | 7.03 | 6.94 | 6.99 | 6.62 | qfq | 10,122,936 | 70,628,706 | 0.72% |
| 2024-10-24 | 7.06 | 7.06 | 6.90 | 6.94 | 6.57 | qfq | 11,514,926 | 80,083,951 | -1.70% |
| 2024-10-23 | 7.01 | 7.17 | 6.97 | 7.06 | 6.68 | qfq | 16,283,243 | 115,396,718 | 1.00% |
| 2024-10-22 | 7.13 | 7.18 | 6.96 | 6.99 | 6.62 | qfq | 19,041,482 | 134,114,200 | -3.45% |
| 2024-10-21 | 7.07 | 7.34 | 7.05 | 7.24 | 6.85 | qfq | 19,524,799 | 140,778,296 | 3.28% |
| 2024-10-18 | 6.83 | 7.14 | 6.78 | 7.01 | 6.63 | qfq | 15,289,107 | 106,487,709 | 2.49% |
| 2024-10-17 | 6.83 | 7.01 | 6.83 | 6.84 | 6.47 | qfq | 12,706,250 | 88,124,247 | 0.29% |
| 2024-10-16 | 6.78 | 6.86 | 6.72 | 6.82 | 6.45 | qfq | 9,479,556 | 64,498,304 | -0.58% |
| 2024-10-15 | 6.88 | 7.04 | 6.77 | 6.86 | 6.49 | qfq | 15,931,220 | 110,275,594 | -0.87% |
| 2024-10-14 | 6.68 | 6.92 | 6.59 | 6.92 | 6.55 | qfq | 14,230,760 | 96,529,272 | 3.44% |
| 2024-10-11 | 6.99 | 6.99 | 6.64 | 6.69 | 6.33 | qfq | 15,159,893 | 102,765,359 | -3.74% |
| 2024-10-10 | 7.11 | 7.27 | 6.85 | 6.95 | 6.58 | qfq | 24,206,785 | 170,334,482 | -2.11% |
| 2024-10-09 | 7.55 | 7.57 | 7.09 | 7.10 | 6.72 | qfq | 34,862,248 | 256,164,940 | -5.96% |
| 2024-10-08 | 7.55 | 7.55 | 7.00 | 7.55 | 7.15 | qfq | 35,767,575 | 263,891,254 | 10.06% |
| 2024-09-30 | 6.57 | 6.95 | 6.43 | 6.86 | 6.49 | qfq | 34,138,814 | 229,022,827 | 8.37% |
| 2024-09-27 | 6.13 | 6.35 | 6.06 | 6.33 | 5.99 | qfq | 22,330,387 | 138,702,723 | 8.21% |
| 2024-09-26 | 5.77 | 5.86 | 5.74 | 5.85 | 5.54 | qfq | 8,950,536 | 51,960,761 | 1.92% |
| 2024-09-25 | 5.78 | 5.88 | 5.72 | 5.74 | 5.43 | qfq | 9,742,054 | 56,658,782 | -0.52% |
| 2024-09-24 | 5.72 | 5.77 | 5.62 | 5.77 | 5.46 | qfq | 9,316,700 | 53,260,462 | 1.41% |
| 2024-09-23 | 5.60 | 5.75 | 5.59 | 5.69 | 5.39 | qfq | 8,432,910 | 48,034,917 | 1.07% |
| 2024-09-20 | 5.64 | 5.73 | 5.57 | 5.63 | 5.33 | qfq | 11,812,728 | 66,712,060 | 0.00% |
| 2024-09-19 | 5.57 | 5.65 | 5.56 | 5.63 | 5.33 | qfq | 7,793,271 | 43,734,419 | 1.44% |
| 2024-09-18 | 5.48 | 5.58 | 5.45 | 5.55 | 5.25 | qfq | 5,367,256 | 29,604,505 | 1.09% |
| 2024-09-13 | 5.57 | 5.58 | 5.47 | 5.49 | 5.20 | qfq | 4,944,569 | 27,207,138 | -1.26% |
| 2024-09-12 | 5.52 | 5.61 | 5.48 | 5.56 | 5.26 | qfq | 5,656,325 | 31,392,139 | 1.09% |
| 2024-09-11 | 5.55 | 5.61 | 5.46 | 5.50 | 5.21 | qfq | 5,012,674 | 27,770,902 | -1.43% |
| 2024-09-10 | 5.47 | 5.60 | 5.41 | 5.58 | 5.28 | qfq | 5,057,983 | 27,781,882 | 2.01% |
| 2024-09-09 | 5.43 | 5.53 | 5.39 | 5.47 | 5.18 | qfq | 4,857,600 | 26,554,409 | 0.00% |
| 2024-09-06 | 5.52 | 5.61 | 5.45 | 5.47 | 5.18 | qfq | 5,800,612 | 32,123,713 | -1.44% |
| 2024-09-05 | 5.52 | 5.59 | 5.48 | 5.55 | 5.25 | qfq | 5,540,101 | 30,708,506 | 1.83% |
| 2024-09-04 | 5.52 | 5.57 | 5.42 | 5.45 | 5.16 | qfq | 5,162,100 | 28,262,755 | -1.80% |
| 2024-09-03 | 5.47 | 5.57 | 5.45 | 5.55 | 5.25 | qfq | 6,984,300 | 38,559,240 | 0.91% |
| 2024-09-02 | 5.45 | 5.57 | 5.43 | 5.50 | 5.21 | qfq | 7,130,009 | 39,360,225 | 0.73% |
| 2024-08-30 | 5.33 | 5.61 | 5.32 | 5.46 | 5.17 | qfq | 8,044,379 | 43,958,811 | 2.25% |
| 2024-08-29 | 5.12 | 5.36 | 5.11 | 5.34 | 5.05 | qfq | 5,569,554 | 29,281,516 | 3.49% |
| 2024-08-28 | 5.01 | 5.21 | 5.00 | 5.16 | 4.88 | qfq | 5,276,300 | 26,994,201 | 1.98% |
| 2024-08-27 | 5.20 | 5.28 | 5.05 | 5.06 | 4.79 | qfq | 5,943,885 | 30,500,447 | -3.07% |
| 2024-08-26 | 5.20 | 5.27 | 5.11 | 5.22 | 4.94 | qfq | 5,901,900 | 30,715,679 | 0.58% |
| 2024-08-23 | 5.10 | 5.23 | 5.05 | 5.19 | 4.91 | qfq | 5,173,507 | 26,643,827 | 1.17% |
| 2024-08-22 | 5.35 | 5.37 | 5.11 | 5.13 | 4.86 | qfq | 5,764,215 | 30,073,504 | -4.11% |
| 2024-08-21 | 5.34 | 5.44 | 5.26 | 5.35 | 5.06 | qfq | 4,624,600 | 24,835,035 | 0.19% |
| 2024-08-20 | 5.45 | 5.46 | 5.31 | 5.34 | 5.05 | qfq | 4,038,600 | 21,682,083 | -2.20% |
| 2024-08-19 | 5.39 | 5.49 | 5.37 | 5.46 | 5.17 | qfq | 4,997,200 | 27,209,622 | 0.92% |
| 2024-08-16 | 5.39 | 5.44 | 5.37 | 5.41 | 5.12 | qfq | 4,505,350 | 24,373,391 | 0.37% |
| 2024-08-15 | 5.24 | 5.40 | 5.22 | 5.39 | 5.10 | qfq | 5,263,601 | 28,093,202 | 2.86% |
| 2024-08-14 | 5.21 | 5.29 | 5.21 | 5.24 | 4.96 | qfq | 3,379,301 | 17,764,219 | 0.00% |
| 2024-08-13 | 5.20 | 5.25 | 5.14 | 5.24 | 4.96 | qfq | 3,408,401 | 17,750,571 | 0.96% |
| 2024-08-12 | 5.20 | 5.26 | 5.17 | 5.19 | 4.91 | qfq | 4,458,625 | 23,248,675 | -0.38% |
| 2024-08-09 | 5.26 | 5.30 | 5.21 | 5.21 | 4.93 | qfq | 3,622,000 | 18,987,173 | -0.57% |
| 2024-08-08 | 5.31 | 5.33 | 5.18 | 5.24 | 4.96 | qfq | 6,914,072 | 36,333,240 | -1.50% |
| 2024-08-07 | 5.26 | 5.36 | 5.26 | 5.32 | 5.04 | qfq | 3,210,792 | 17,075,221 | 0.57% |
| 2024-08-06 | 5.20 | 5.30 | 5.17 | 5.29 | 5.01 | qfq | 4,280,421 | 22,376,994 | 2.52% |
| 2024-08-05 | 5.33 | 5.42 | 5.15 | 5.16 | 4.88 | qfq | 4,917,000 | 25,994,238 | -3.73% |
| 2024-08-02 | 5.42 | 5.47 | 5.35 | 5.36 | 5.07 | qfq | 4,681,900 | 25,352,576 | -1.83% |
| 2024-08-01 | 5.48 | 5.50 | 5.42 | 5.46 | 5.17 | qfq | 6,368,600 | 34,775,365 | -0.18% |
| 2024-07-31 | 5.28 | 5.49 | 5.23 | 5.47 | 5.18 | qfq | 7,672,148 | 41,369,162 | 3.60% |
| 2024-07-30 | 5.15 | 5.30 | 5.14 | 5.28 | 5.00 | qfq | 5,028,600 | 26,409,863 | 1.54% |
| 2024-07-29 | 5.16 | 5.22 | 5.08 | 5.20 | 4.92 | qfq | 5,025,869 | 26,060,544 | 0.78% |
| 2024-07-26 | 5.08 | 5.18 | 5.07 | 5.16 | 4.88 | qfq | 4,238,400 | 21,809,670 | 1.78% |
| 2024-07-25 | 5.05 | 5.15 | 5.00 | 5.07 | 4.80 | qfq | 6,906,400 | 34,953,018 | -1.17% |
| 2024-07-24 | 5.11 | 5.37 | 5.06 | 5.13 | 4.86 | qfq | 9,943,925 | 51,745,061 | -2.29% |
| 2024-07-23 | 5.25 | 5.32 | 5.18 | 5.25 | 4.97 | qfq | 5,656,106 | 29,770,272 | 0.00% |
| 2024-07-22 | 5.14 | 5.29 | 5.13 | 5.25 | 4.97 | qfq | 5,577,000 | 29,167,894 | 2.34% |
| 2024-07-19 | 5.04 | 5.18 | 5.01 | 5.13 | 4.86 | qfq | 4,370,823 | 22,354,004 | 1.79% |
| 2024-07-18 | 5.06 | 5.08 | 4.91 | 5.04 | 4.77 | qfq | 6,666,200 | 33,207,259 | -1.56% |
| 2024-07-17 | 5.20 | 5.24 | 5.11 | 5.12 | 4.85 | qfq | 5,745,300 | 29,655,422 | -1.73% |
| 2024-07-16 | 5.16 | 5.25 | 5.15 | 5.21 | 4.93 | qfq | 4,567,024 | 23,750,701 | 0.58% |
| 2024-07-15 | 5.24 | 5.27 | 5.15 | 5.18 | 4.90 | qfq | 5,122,300 | 26,570,598 | -1.52% |
| 2024-07-12 | 5.33 | 5.40 | 5.24 | 5.26 | 4.98 | qfq | 7,354,500 | 39,008,100 | -1.50% |
| 2024-07-11 | 5.26 | 5.40 | 5.21 | 5.34 | 5.05 | qfq | 11,355,665 | 60,130,866 | 6.59% |
| 2024-07-10 | 5.09 | 5.16 | 4.99 | 5.01 | 4.74 | qfq | 4,523,300 | 22,868,852 | -2.34% |
| 2024-07-09 | 5.00 | 5.14 | 4.94 | 5.13 | 4.86 | qfq | 4,063,987 | 20,544,855 | 1.99% |
| 2024-07-08 | 5.15 | 5.18 | 4.99 | 5.03 | 4.76 | qfq | 5,175,900 | 26,227,815 | -3.08% |
| 2024-07-05 | 5.16 | 5.23 | 5.08 | 5.19 | 4.91 | qfq | 3,455,377 | 17,856,271 | 0.58% |
| 2024-07-04 | 5.37 | 5.39 | 5.16 | 5.16 | 4.88 | qfq | 4,833,969 | 25,381,979 | -3.73% |
| 2024-07-03 | 5.47 | 5.53 | 5.35 | 5.36 | 5.07 | qfq | 4,804,565 | 26,054,861 | -2.19% |
| 2024-07-02 | 5.38 | 5.54 | 5.38 | 5.48 | 5.19 | qfq | 4,430,600 | 24,324,439 | 1.29% |
| 2024-07-01 | 5.38 | 5.42 | 5.26 | 5.41 | 5.12 | qfq | 5,103,703 | 27,307,840 | 0.37% |
| 2024-06-28 | 5.41 | 5.52 | 5.36 | 5.39 | 5.10 | qfq | 3,964,471 | 21,623,908 | -0.55% |
| 2024-06-27 | 5.50 | 5.54 | 5.41 | 5.42 | 5.13 | qfq | 4,492,800 | 24,570,782 | -0.91% |
| 2024-06-26 | 5.16 | 5.50 | 5.13 | 5.47 | 5.18 | qfq | 5,214,769 | 27,874,134 | 5.60% |
| 2024-06-25 | 5.23 | 5.34 | 5.14 | 5.18 | 4.90 | qfq | 5,565,300 | 29,080,752 | -1.33% |
| 2024-06-24 | 5.47 | 5.47 | 5.20 | 5.25 | 4.97 | qfq | 4,825,436 | 25,582,811 | -4.89% |
| 2024-06-21 | 5.51 | 5.56 | 5.36 | 5.52 | 5.22 | qfq | 3,356,600 | 18,427,048 | 0.18% |
| 2024-06-20 | 5.70 | 5.73 | 5.51 | 5.51 | 5.22 | qfq | 4,483,500 | 25,135,307 | -3.33% |
| 2024-06-19 | 5.63 | 5.73 | 5.63 | 5.70 | 5.39 | qfq | 3,802,000 | 21,645,556 | 0.88% |
| 2024-06-18 | 5.54 | 5.67 | 5.48 | 5.65 | 5.35 | qfq | 3,836,800 | 21,538,526 | 2.54% |
| 2024-06-17 | 5.50 | 5.64 | 5.48 | 5.51 | 5.22 | qfq | 3,509,400 | 19,460,751 | -0.54% |
| 2024-06-14 | 5.45 | 5.55 | 5.37 | 5.54 | 5.24 | qfq | 4,688,101 | 25,689,480 | 1.84% |
| 2024-06-13 | 5.47 | 5.51 | 5.41 | 5.44 | 5.15 | qfq | 3,288,400 | 17,919,378 | -0.37% |
| 2024-06-12 | 5.38 | 5.51 | 5.32 | 5.46 | 5.17 | qfq | 2,989,900 | 16,319,933 | 1.49% |
| 2024-06-11 | 5.32 | 5.40 | 5.22 | 5.38 | 5.09 | qfq | 4,146,400 | 22,065,784 | 0.94% |
| 2024-06-07 | 5.28 | 5.41 | 5.22 | 5.33 | 5.04 | qfq | 5,047,529 | 26,846,964 | 2.70% |
| 2024-06-06 | 5.43 | 5.51 | 5.15 | 5.19 | 4.91 | qfq | 7,424,351 | 39,134,773 | -4.60% |
| 2024-06-05 | 5.51 | 5.52 | 5.44 | 5.44 | 5.15 | qfq | 4,361,000 | 23,925,387 | -1.27% |
| 2024-06-04 | 5.63 | 5.64 | 5.45 | 5.51 | 5.22 | qfq | 5,972,928 | 32,902,206 | -2.13% |
| 2024-06-03 | 5.85 | 5.86 | 5.57 | 5.63 | 5.33 | qfq | 6,302,101 | 35,741,923 | -2.76% |
| 2024-05-31 | 5.65 | 5.82 | 5.64 | 5.79 | 5.48 | qfq | 5,102,574 | 29,344,032 | 0.35% |
| 2024-05-30 | 5.80 | 5.81 | 5.71 | 5.77 | 5.32 | qfq | 3,929,828 | 22,671,615 | -0.86% |
| 2024-05-29 | 5.82 | 5.90 | 5.79 | 5.82 | 5.37 | qfq | 3,309,210 | 19,338,855 | -0.17% |
| 2024-05-28 | 5.89 | 5.96 | 5.81 | 5.83 | 5.38 | qfq | 3,619,400 | 21,273,524 | -0.85% |
| 2024-05-27 | 5.89 | 5.94 | 5.75 | 5.88 | 5.42 | qfq | 3,186,800 | 18,530,953 | 0.34% |
| 2024-05-24 | 5.91 | 5.99 | 5.86 | 5.86 | 5.41 | qfq | 3,342,800 | 19,762,144 | -1.01% |
| 2024-05-23 | 6.09 | 6.09 | 5.90 | 5.92 | 5.46 | qfq | 4,340,279 | 25,943,366 | -2.79% |
| 2024-05-22 | 6.08 | 6.11 | 6.06 | 6.09 | 5.62 | qfq | 2,697,600 | 16,415,870 | 0.33% |
| 2024-05-21 | 6.10 | 6.15 | 6.05 | 6.07 | 5.60 | qfq | 3,509,000 | 21,368,902 | -0.98% |
| 2024-05-20 | 6.10 | 6.15 | 6.06 | 6.13 | 5.65 | qfq | 4,911,100 | 30,034,196 | 0.33% |
| 2024-05-17 | 6.01 | 6.11 | 5.96 | 6.11 | 5.64 | qfq | 4,715,732 | 28,574,271 | 1.66% |
| 2024-05-16 | 5.96 | 6.06 | 5.96 | 6.01 | 5.54 | qfq | 3,599,700 | 21,676,684 | 1.01% |
| 2024-05-15 | 6.01 | 6.05 | 5.92 | 5.95 | 5.49 | qfq | 2,835,294 | 16,964,848 | -1.33% |
| 2024-05-14 | 5.97 | 6.07 | 5.93 | 6.03 | 5.56 | qfq | 3,857,300 | 23,150,921 | 1.52% |
| 2024-05-13 | 6.02 | 6.04 | 5.91 | 5.94 | 5.48 | qfq | 4,440,200 | 26,451,694 | -1.98% |
| 2024-05-10 | 6.15 | 6.17 | 6.03 | 6.06 | 5.59 | qfq | 4,941,900 | 30,073,210 | -0.82% |
| 2024-05-09 | 6.12 | 6.17 | 6.08 | 6.11 | 5.64 | qfq | 4,183,300 | 25,636,216 | 0.16% |
| 2024-05-08 | 6.20 | 6.21 | 6.10 | 6.10 | 5.63 | qfq | 4,104,653 | 25,215,613 | -1.61% |
| 2024-05-07 | 6.22 | 6.24 | 6.13 | 6.20 | 5.72 | qfq | 5,767,977 | 35,698,235 | 0.00% |
| 2024-05-06 | 6.24 | 6.32 | 6.14 | 6.20 | 5.72 | qfq | 6,994,064 | 43,386,164 | 0.00% |
| 2024-04-30 | 6.16 | 6.28 | 6.09 | 6.20 | 5.72 | qfq | 8,445,035 | 52,315,893 | 0.00% |
| 2024-04-29 | 5.92 | 6.22 | 5.91 | 6.20 | 5.72 | qfq | 10,565,454 | 64,311,440 | 4.03% |
| 2024-04-26 | 5.97 | 6.01 | 5.84 | 5.96 | 5.50 | qfq | 8,815,481 | 52,295,217 | -0.50% |
| 2024-04-25 | 5.83 | 6.20 | 5.82 | 5.99 | 5.53 | qfq | 11,365,642 | 68,251,935 | 2.74% |
| 2024-04-24 | 5.65 | 5.83 | 5.62 | 5.83 | 5.38 | qfq | 6,577,200 | 37,920,943 | 3.74% |
| 2024-04-23 | 5.52 | 5.66 | 5.51 | 5.62 | 5.18 | qfq | 5,151,200 | 28,847,405 | 2.00% |
| 2024-04-22 | 5.46 | 5.56 | 5.29 | 5.51 | 5.08 | qfq | 7,060,000 | 38,605,085 | 0.36% |
| 2024-04-19 | 5.55 | 5.58 | 5.45 | 5.49 | 5.06 | qfq | 6,010,969 | 33,119,231 | -2.14% |
| 2024-04-18 | 5.87 | 5.87 | 5.57 | 5.61 | 5.18 | qfq | 11,230,817 | 64,198,786 | -2.94% |
| 2024-04-17 | 5.32 | 5.78 | 5.31 | 5.78 | 5.33 | qfq | 15,382,500 | 87,163,136 | 10.10% |
| 2024-04-16 | 5.61 | 5.64 | 5.22 | 5.25 | 4.84 | qfq | 11,889,400 | 63,263,957 | -6.91% |
| 2024-04-15 | 5.86 | 5.93 | 5.54 | 5.64 | 5.20 | qfq | 9,766,451 | 55,382,442 | -4.08% |
| 2024-04-12 | 5.93 | 6.03 | 5.85 | 5.88 | 5.42 | qfq | 5,338,747 | 31,650,997 | -1.01% |
| 2024-04-11 | 5.90 | 6.05 | 5.87 | 5.94 | 5.48 | qfq | 4,896,846 | 29,300,794 | -0.17% |
| 2024-04-10 | 6.08 | 6.09 | 5.89 | 5.95 | 5.49 | qfq | 6,810,674 | 40,694,133 | -2.30% |
| 2024-04-09 | 6.00 | 6.10 | 6.00 | 6.09 | 5.62 | qfq | 4,975,500 | 30,167,303 | 1.00% |
| 2024-04-08 | 6.13 | 6.17 | 6.01 | 6.03 | 5.56 | qfq | 7,850,246 | 47,715,785 | -1.63% |
| 2024-04-03 | 6.30 | 6.31 | 6.08 | 6.13 | 5.65 | qfq | 10,332,859 | 63,541,482 | -3.16% |
| 2024-04-02 | 6.42 | 6.42 | 6.21 | 6.33 | 5.84 | qfq | 10,836,632 | 68,415,843 | -1.56% |
| 2024-04-01 | 6.43 | 6.46 | 6.35 | 6.43 | 5.93 | qfq | 12,453,691 | 79,648,273 | 0.63% |
| 2024-03-29 | 6.48 | 6.52 | 6.28 | 6.39 | 5.89 | qfq | 16,447,340 | 104,701,442 | -2.44% |
| 2024-03-28 | 6.22 | 6.78 | 6.18 | 6.55 | 6.04 | qfq | 21,226,047 | 137,419,413 | 5.82% |
| 2024-03-27 | 6.47 | 6.47 | 6.15 | 6.19 | 5.71 | qfq | 10,082,127 | 63,558,475 | -3.73% |
| 2024-03-26 | 6.30 | 6.48 | 6.29 | 6.43 | 5.93 | qfq | 14,171,132 | 90,747,104 | 1.58% |
| 2024-03-25 | 6.54 | 6.56 | 6.32 | 6.33 | 5.84 | qfq | 12,790,259 | 82,795,496 | -3.51% |
| 2024-03-22 | 6.58 | 6.63 | 6.45 | 6.56 | 6.05 | qfq | 13,986,665 | 91,615,145 | -0.30% |
| 2024-03-21 | 6.63 | 6.77 | 6.52 | 6.58 | 6.07 | qfq | 20,325,704 | 134,309,270 | -0.15% |
| 2024-03-20 | 6.55 | 6.60 | 6.52 | 6.59 | 6.08 | qfq | 22,036,714 | 144,662,339 | 0.61% |
| 2024-03-19 | 6.60 | 6.78 | 6.53 | 6.55 | 6.04 | qfq | 32,152,832 | 212,715,179 | -1.36% |
| 2024-03-18 | 6.70 | 6.84 | 6.52 | 6.64 | 6.13 | qfq | 49,459,372 | 327,014,513 | -1.92% |
| 2024-03-15 | 6.25 | 6.77 | 6.23 | 6.77 | 6.25 | qfq | 41,268,050 | 273,658,185 | 10.08% |
| 2024-03-14 | 6.20 | 6.29 | 6.06 | 6.15 | 5.67 | qfq | 5,931,100 | 36,625,212 | -1.28% |
| 2024-03-13 | 6.19 | 6.35 | 6.12 | 6.23 | 5.75 | qfq | 6,793,900 | 42,304,677 | 0.65% |
| 2024-03-12 | 6.15 | 6.20 | 6.07 | 6.19 | 5.71 | qfq | 6,805,100 | 41,828,242 | 0.81% |
| 2024-03-11 | 6.06 | 6.14 | 6.01 | 6.14 | 5.66 | qfq | 6,322,600 | 38,405,740 | 1.82% |
| 2024-03-08 | 6.01 | 6.09 | 5.93 | 6.03 | 5.56 | qfq | 5,843,000 | 35,050,324 | 0.50% |
| 2024-03-07 | 6.11 | 6.17 | 5.99 | 6.00 | 5.54 | qfq | 6,155,300 | 37,428,068 | -1.96% |
| 2024-03-06 | 6.04 | 6.18 | 5.97 | 6.12 | 5.65 | qfq | 7,040,623 | 42,776,481 | 1.49% |
| 2024-03-05 | 6.14 | 6.18 | 6.01 | 6.03 | 5.56 | qfq | 6,371,109 | 38,769,153 | -2.74% |
| 2024-03-04 | 6.18 | 6.25 | 6.10 | 6.20 | 5.72 | qfq | 9,076,116 | 56,038,699 | 0.49% |
| 2024-03-01 | 5.99 | 6.18 | 5.98 | 6.17 | 5.69 | qfq | 9,630,402 | 58,818,424 | 3.87% |
| 2024-02-29 | 5.60 | 5.95 | 5.60 | 5.94 | 5.48 | qfq | 9,473,337 | 55,510,395 | 4.39% |
| 2024-02-28 | 6.30 | 6.43 | 5.67 | 5.69 | 5.25 | qfq | 17,902,801 | 108,400,475 | -9.68% |
| 2024-02-27 | 6.16 | 6.30 | 6.03 | 6.30 | 5.81 | qfq | 9,012,459 | 55,994,284 | 1.12% |
| 2024-02-26 | 6.16 | 6.34 | 6.09 | 6.23 | 5.75 | qfq | 15,190,380 | 94,615,362 | 5.41% |
| 2024-02-23 | 5.80 | 5.94 | 5.74 | 5.91 | 5.45 | qfq | 7,809,712 | 45,780,121 | 2.43% |
| 2024-02-22 | 5.72 | 5.89 | 5.70 | 5.77 | 5.32 | qfq | 6,508,032 | 37,624,063 | 0.87% |
| 2024-02-21 | 5.55 | 5.86 | 5.53 | 5.72 | 5.28 | qfq | 8,651,650 | 49,670,276 | 1.60% |
| 2024-02-20 | 5.50 | 5.65 | 5.38 | 5.63 | 5.19 | qfq | 9,018,581 | 50,201,622 | 2.18% |
| 2024-02-19 | 5.23 | 5.53 | 5.17 | 5.51 | 5.08 | qfq | 16,079,408 | 86,911,437 | 7.41% |
| 2024-02-08 | 4.82 | 5.15 | 4.65 | 5.13 | 4.73 | qfq | 19,857,164 | 96,750,419 | 5.56% |
| 2024-02-07 | 4.99 | 5.00 | 4.60 | 4.86 | 4.48 | qfq | 26,466,767 | 127,600,604 | 2.75% |
| 2024-02-06 | 4.59 | 4.86 | 4.30 | 4.73 | 4.36 | qfq | 20,562,805 | 93,636,135 | 0.00% |
| 2024-02-05 | 5.24 | 5.27 | 4.73 | 4.73 | 4.36 | qfq | 20,053,026 | 97,032,571 | -9.90% |
| 2024-02-02 | 5.70 | 5.81 | 5.14 | 5.25 | 4.84 | qfq | 16,307,427 | 88,181,925 | -8.06% |
| 2024-02-01 | 5.76 | 5.81 | 5.55 | 5.71 | 5.27 | qfq | 9,570,568 | 54,443,497 | -1.89% |
| 2024-01-31 | 6.16 | 6.16 | 5.81 | 5.82 | 5.37 | qfq | 9,529,000 | 56,671,575 | -5.06% |
| 2024-01-30 | 6.28 | 6.43 | 6.12 | 6.13 | 5.65 | qfq | 7,048,100 | 44,127,963 | -2.23% |
| 2024-01-29 | 6.52 | 6.54 | 6.26 | 6.27 | 5.78 | qfq | 6,234,200 | 39,741,288 | -3.83% |
| 2024-01-26 | 6.43 | 6.61 | 6.41 | 6.52 | 6.01 | qfq | 8,589,592 | 56,112,826 | 1.24% |
| 2024-01-25 | 6.22 | 6.45 | 6.17 | 6.44 | 5.94 | qfq | 8,890,000 | 56,415,004 | 3.70% |
| 2024-01-24 | 6.14 | 6.24 | 5.95 | 6.21 | 5.73 | qfq | 9,382,505 | 57,241,608 | 1.64% |
| 2024-01-23 | 6.24 | 6.25 | 6.00 | 6.11 | 5.64 | qfq | 9,883,975 | 60,335,551 | -0.81% |
| 2024-01-22 | 6.65 | 6.70 | 6.11 | 6.16 | 5.68 | qfq | 9,226,932 | 59,058,053 | -7.37% |
| 2024-01-19 | 6.82 | 6.82 | 6.64 | 6.65 | 6.13 | qfq | 5,214,966 | 34,919,677 | -2.21% |
| 2024-01-18 | 6.90 | 6.90 | 6.63 | 6.80 | 6.27 | qfq | 7,076,905 | 47,720,332 | -1.16% |
| 2024-01-17 | 7.04 | 7.07 | 6.88 | 6.88 | 6.35 | qfq | 5,303,305 | 37,009,801 | -2.41% |
| 2024-01-16 | 7.09 | 7.13 | 6.94 | 7.05 | 6.50 | qfq | 4,559,300 | 31,950,131 | -0.56% |
| 2024-01-15 | 7.10 | 7.15 | 7.06 | 7.09 | 6.54 | qfq | 4,458,300 | 31,653,363 | -0.28% |
| 2024-01-12 | 7.25 | 7.28 | 7.10 | 7.11 | 6.56 | qfq | 4,121,854 | 29,595,858 | -2.07% |
| 2024-01-11 | 7.09 | 7.28 | 7.08 | 7.26 | 6.70 | qfq | 5,618,754 | 40,406,722 | 2.98% |
| 2024-01-10 | 7.24 | 7.26 | 7.03 | 7.05 | 6.50 | qfq | 5,986,300 | 42,570,558 | -2.89% |
| 2024-01-09 | 7.42 | 7.43 | 7.18 | 7.26 | 6.70 | qfq | 6,814,100 | 49,756,863 | -1.22% |
| 2024-01-08 | 7.51 | 7.51 | 7.35 | 7.35 | 6.78 | qfq | 6,163,247 | 45,567,166 | -1.47% |
| 2024-01-05 | 7.59 | 7.64 | 7.44 | 7.46 | 6.88 | qfq | 5,457,529 | 41,136,421 | -1.71% |
| 2024-01-04 | 7.65 | 7.65 | 7.52 | 7.59 | 7.00 | qfq | 5,732,200 | 43,512,418 | -0.26% |
| 2024-01-03 | 7.67 | 7.72 | 7.56 | 7.61 | 7.02 | qfq | 4,470,600 | 34,094,046 | -1.17% |
| 2024-01-02 | 7.66 | 7.74 | 7.62 | 7.70 | 7.10 | qfq | 4,851,414 | 37,326,774 | 1.05% |
| 2023-12-29 | 7.39 | 7.63 | 7.34 | 7.62 | 7.03 | qfq | 5,764,618 | 43,385,673 | 2.97% |
| 2023-12-28 | 7.34 | 7.45 | 7.21 | 7.40 | 6.83 | qfq | 4,698,550 | 34,506,414 | 0.95% |
| 2023-12-27 | 7.25 | 7.34 | 7.21 | 7.33 | 6.76 | qfq | 3,754,100 | 27,359,362 | 1.10% |
| 2023-12-26 | 7.47 | 7.47 | 7.21 | 7.25 | 6.69 | qfq | 4,233,000 | 30,845,274 | -2.55% |
| 2023-12-25 | 7.48 | 7.53 | 7.34 | 7.44 | 6.86 | qfq | 4,847,365 | 35,950,841 | -0.93% |
| 2023-12-22 | 7.63 | 7.65 | 7.45 | 7.51 | 6.93 | qfq | 5,931,515 | 44,697,064 | -1.31% |
| 2023-12-21 | 7.66 | 7.68 | 7.46 | 7.61 | 7.02 | qfq | 5,691,165 | 43,078,800 | -0.91% |
| 2023-12-20 | 7.76 | 7.81 | 7.66 | 7.68 | 7.08 | qfq | 4,725,000 | 36,569,310 | -1.16% |
| 2023-12-19 | 7.72 | 7.80 | 7.67 | 7.77 | 7.17 | qfq | 4,200,985 | 32,515,219 | 0.52% |
| 2023-12-18 | 7.80 | 7.87 | 7.69 | 7.73 | 7.13 | qfq | 6,481,900 | 50,407,298 | -1.28% |
| 2023-12-15 | 7.89 | 7.93 | 7.76 | 7.83 | 7.22 | qfq | 6,687,340 | 52,425,131 | -1.01% |
| 2023-12-14 | 7.98 | 8.02 | 7.90 | 7.91 | 7.30 | qfq | 5,592,279 | 44,541,903 | -0.50% |
| 2023-12-13 | 7.98 | 8.05 | 7.94 | 7.95 | 7.33 | qfq | 8,385,900 | 67,093,823 | -0.63% |
| 2023-12-12 | 7.91 | 8.00 | 7.86 | 8.00 | 7.38 | qfq | 11,541,478 | 91,785,524 | 1.78% |
| 2023-12-11 | 7.82 | 7.88 | 7.69 | 7.86 | 7.25 | qfq | 11,298,028 | 87,940,458 | -0.25% |
| 2023-12-08 | 7.87 | 8.00 | 7.82 | 7.88 | 7.27 | qfq | 11,341,700 | 89,789,488 | 0.38% |
| 2023-12-07 | 7.79 | 7.92 | 7.74 | 7.85 | 7.24 | qfq | 12,892,400 | 101,130,606 | 0.26% |
| 2023-12-06 | 7.88 | 7.97 | 7.76 | 7.83 | 7.22 | qfq | 19,324,328 | 151,365,020 | -0.38% |
| 2023-12-05 | 7.96 | 8.60 | 7.79 | 7.86 | 7.25 | qfq | 22,016,122 | 177,893,291 | -1.13% |
| 2023-12-04 | 7.94 | 7.98 | 7.88 | 7.95 | 7.33 | qfq | 4,607,600 | 36,613,444 | 0.51% |
| 2023-12-01 | 7.82 | 7.92 | 7.76 | 7.91 | 7.30 | qfq | 4,315,500 | 33,911,089 | 1.15% |
| 2023-11-30 | 7.91 | 7.92 | 7.73 | 7.82 | 7.21 | qfq | 4,717,400 | 36,833,818 | -0.89% |
| 2023-11-29 | 7.91 | 7.92 | 7.85 | 7.89 | 7.28 | qfq | 3,600,500 | 28,399,098 | 0.00% |
| 2023-11-28 | 7.86 | 7.95 | 7.83 | 7.89 | 7.28 | qfq | 3,553,824 | 28,028,317 | 0.13% |
| 2023-11-27 | 7.85 | 7.95 | 7.80 | 7.88 | 7.27 | qfq | 4,804,952 | 37,806,202 | 0.38% |
| 2023-11-24 | 7.99 | 7.99 | 7.81 | 7.85 | 7.24 | qfq | 3,187,400 | 25,060,602 | -1.51% |
| 2023-11-23 | 7.86 | 7.98 | 7.84 | 7.97 | 7.35 | qfq | 3,134,043 | 24,827,518 | 1.14% |
| 2023-11-22 | 7.89 | 7.99 | 7.87 | 7.88 | 7.27 | qfq | 3,943,646 | 31,308,063 | -0.51% |
| 2023-11-21 | 8.03 | 8.03 | 7.90 | 7.92 | 7.31 | qfq | 3,860,385 | 30,673,043 | -0.75% |
| 2023-11-20 | 7.97 | 8.03 | 7.93 | 7.98 | 7.36 | qfq | 4,849,100 | 38,738,950 | 0.00% |
| 2023-11-17 | 7.92 | 7.98 | 7.88 | 7.98 | 7.36 | qfq | 3,742,600 | 29,675,860 | 0.76% |
| 2023-11-16 | 7.91 | 7.99 | 7.89 | 7.92 | 7.31 | qfq | 5,981,983 | 47,528,527 | 0.38% |
| 2023-11-15 | 7.96 | 7.99 | 7.88 | 7.89 | 7.28 | qfq | 6,008,200 | 47,678,018 | -0.63% |
| 2023-11-14 | 7.85 | 7.98 | 7.83 | 7.94 | 7.32 | qfq | 6,083,172 | 48,193,231 | 1.15% |
| 2023-11-13 | 7.73 | 7.86 | 7.70 | 7.85 | 7.24 | qfq | 5,338,400 | 41,813,664 | 1.55% |
| 2023-11-10 | 7.74 | 7.79 | 7.69 | 7.73 | 7.13 | qfq | 4,340,628 | 33,620,051 | 0.00% |
| 2023-11-09 | 7.76 | 7.82 | 7.64 | 7.73 | 7.13 | qfq | 6,003,307 | 46,428,297 | -0.51% |
| 2023-11-08 | 7.76 | 7.81 | 7.72 | 7.77 | 7.17 | qfq | 5,332,107 | 41,392,283 | 0.52% |
| 2023-11-07 | 7.66 | 7.74 | 7.62 | 7.73 | 7.13 | qfq | 4,470,882 | 34,423,763 | 0.78% |
| 2023-11-06 | 7.56 | 7.70 | 7.56 | 7.67 | 7.08 | qfq | 6,055,200 | 46,157,368 | 1.72% |
| 2023-11-03 | 7.37 | 7.57 | 7.36 | 7.54 | 6.96 | qfq | 5,167,230 | 38,812,939 | 2.31% |
| 2023-11-02 | 7.44 | 7.47 | 7.37 | 7.37 | 6.80 | qfq | 3,677,500 | 27,252,936 | -0.94% |
| 2023-11-01 | 7.42 | 7.48 | 7.36 | 7.44 | 6.86 | qfq | 3,324,400 | 24,682,079 | 0.27% |
| 2023-10-31 | 7.49 | 7.51 | 7.37 | 7.42 | 6.84 | qfq | 4,222,600 | 31,328,348 | -0.93% |
| 2023-10-30 | 7.41 | 7.51 | 7.38 | 7.49 | 6.91 | qfq | 4,771,131 | 35,578,816 | 0.13% |
| 2023-10-27 | 7.46 | 7.55 | 7.39 | 7.48 | 6.90 | qfq | 4,358,400 | 32,516,660 | 0.00% |
| 2023-10-26 | 7.32 | 7.49 | 7.30 | 7.48 | 6.90 | qfq | 4,416,376 | 32,788,962 | 1.63% |
| 2023-10-25 | 7.17 | 7.42 | 7.17 | 7.36 | 6.79 | qfq | 5,639,600 | 41,394,125 | 2.51% |
| 2023-10-24 | 7.20 | 7.25 | 7.08 | 7.18 | 6.62 | qfq | 4,518,450 | 32,359,729 | 0.42% |
| 2023-10-23 | 7.36 | 7.38 | 7.12 | 7.15 | 6.60 | qfq | 4,905,975 | 35,477,590 | -2.99% |
| 2023-10-20 | 7.48 | 7.62 | 7.37 | 7.37 | 6.80 | qfq | 4,820,800 | 35,975,523 | -1.99% |
| 2023-10-19 | 7.57 | 7.69 | 7.52 | 7.52 | 6.94 | qfq | 3,905,900 | 29,740,359 | -0.92% |
| 2023-10-18 | 7.72 | 7.72 | 7.55 | 7.59 | 7.00 | qfq | 3,584,445 | 27,231,128 | -1.81% |
| 2023-10-17 | 7.68 | 7.74 | 7.60 | 7.73 | 7.13 | qfq | 5,111,350 | 39,303,576 | 1.05% |
| 2023-10-16 | 7.69 | 7.70 | 7.60 | 7.65 | 7.06 | qfq | 3,341,900 | 25,531,767 | -0.26% |
| 2023-10-13 | 7.64 | 7.72 | 7.61 | 7.67 | 7.08 | qfq | 3,391,807 | 26,033,377 | -0.13% |
| 2023-10-12 | 7.69 | 7.73 | 7.65 | 7.68 | 7.08 | qfq | 3,706,700 | 28,480,020 | 0.26% |
| 2023-10-11 | 7.68 | 7.73 | 7.59 | 7.66 | 7.07 | qfq | 4,415,350 | 33,872,793 | -0.39% |
| 2023-10-10 | 7.61 | 7.72 | 7.56 | 7.69 | 7.09 | qfq | 5,660,700 | 43,455,485 | 1.59% |
| 2023-10-09 | 7.58 | 7.62 | 7.51 | 7.57 | 6.98 | qfq | 4,977,800 | 37,679,268 | -0.13% |
| 2023-09-28 | 7.51 | 7.62 | 7.49 | 7.58 | 6.99 | qfq | 6,109,100 | 46,194,452 | 1.61% |
| 2023-09-27 | 7.56 | 7.63 | 7.46 | 7.46 | 6.88 | qfq | 7,688,851 | 57,721,042 | -2.48% |
| 2023-09-26 | 7.56 | 7.73 | 7.52 | 7.65 | 7.06 | qfq | 8,921,200 | 68,184,285 | 1.73% |
| 2023-09-25 | 7.55 | 7.63 | 7.50 | 7.52 | 6.94 | qfq | 3,059,100 | 23,108,489 | -0.53% |
| 2023-09-22 | 7.40 | 7.56 | 7.37 | 7.56 | 6.97 | qfq | 5,131,251 | 38,356,838 | 1.75% |
| 2023-09-21 | 7.36 | 7.43 | 7.30 | 7.43 | 6.85 | qfq | 4,351,623 | 32,172,314 | 1.23% |
| 2023-09-20 | 7.33 | 7.45 | 7.32 | 7.34 | 6.77 | qfq | 3,487,100 | 25,741,419 | -0.54% |
| 2023-09-19 | 7.47 | 7.48 | 7.36 | 7.38 | 6.81 | qfq | 3,352,350 | 24,798,051 | -1.20% |
| 2023-09-18 | 7.48 | 7.50 | 7.38 | 7.47 | 6.89 | qfq | 3,026,750 | 22,608,644 | -0.13% |
| 2023-09-15 | 7.51 | 7.55 | 7.44 | 7.48 | 6.90 | qfq | 3,500,666 | 26,146,124 | -0.66% |
| 2023-09-14 | 7.54 | 7.64 | 7.49 | 7.53 | 6.95 | qfq | 3,755,998 | 28,396,495 | -0.40% |
| 2023-09-13 | 7.63 | 7.65 | 7.50 | 7.56 | 6.97 | qfq | 4,395,850 | 33,194,695 | -0.79% |
| 2023-09-12 | 7.61 | 7.66 | 7.56 | 7.62 | 7.03 | qfq | 3,238,358 | 24,689,914 | 0.26% |
| 2023-09-11 | 7.59 | 7.62 | 7.51 | 7.60 | 7.01 | qfq | 3,415,500 | 25,855,667 | 0.13% |
| 2023-09-08 | 7.53 | 7.65 | 7.49 | 7.59 | 7.00 | qfq | 4,975,007 | 37,742,900 | 0.40% |
| 2023-09-07 | 7.59 | 7.65 | 7.54 | 7.56 | 6.97 | qfq | 3,138,094 | 23,833,940 | -0.66% |
| 2023-09-06 | 7.45 | 7.64 | 7.42 | 7.61 | 7.02 | qfq | 4,846,200 | 36,656,553 | 1.60% |
| 2023-09-05 | 7.49 | 7.52 | 7.44 | 7.49 | 6.91 | qfq | 3,107,622 | 23,240,257 | -0.27% |
| 2023-09-04 | 7.44 | 7.51 | 7.39 | 7.51 | 6.93 | qfq | 3,967,364 | 29,525,840 | 1.62% |
| 2023-09-01 | 7.46 | 7.54 | 7.35 | 7.39 | 6.82 | qfq | 5,050,500 | 37,455,053 | -0.94% |
| 2023-08-31 | 7.47 | 7.49 | 7.39 | 7.46 | 6.88 | qfq | 4,213,400 | 31,359,049 | -0.13% |
| 2023-08-30 | 7.32 | 7.49 | 7.31 | 7.47 | 6.89 | qfq | 6,143,421 | 45,710,255 | 2.05% |
| 2023-08-29 | 7.17 | 7.34 | 7.12 | 7.32 | 6.75 | qfq | 8,133,008 | 59,080,987 | 2.09% |
| 2023-08-28 | 7.47 | 7.49 | 7.11 | 7.17 | 6.61 | qfq | 9,619,223 | 69,563,106 | 0.14% |
| 2023-08-25 | 7.38 | 7.40 | 7.12 | 7.16 | 6.61 | qfq | 7,819,381 | 56,657,535 | -3.50% |
| 2023-08-24 | 7.49 | 7.59 | 7.41 | 7.42 | 6.84 | qfq | 5,840,401 | 43,806,930 | -0.67% |
| 2023-08-23 | 7.58 | 7.60 | 7.46 | 7.47 | 6.89 | qfq | 4,282,762 | 32,267,444 | -1.58% |
| 2023-08-22 | 7.47 | 7.60 | 7.45 | 7.59 | 7.00 | qfq | 6,386,687 | 48,082,139 | 1.47% |
| 2023-08-21 | 7.38 | 7.58 | 7.34 | 7.48 | 6.90 | qfq | 7,749,050 | 58,111,889 | 1.08% |
| 2023-08-18 | 7.53 | 7.62 | 7.40 | 7.40 | 6.83 | qfq | 7,928,581 | 59,207,458 | -1.99% |
| 2023-08-17 | 7.51 | 7.57 | 7.44 | 7.55 | 6.96 | qfq | 9,127,500 | 68,587,826 | 0.00% |
| 2023-08-16 | 7.58 | 7.66 | 7.49 | 7.55 | 6.96 | qfq | 5,859,863 | 44,387,028 | -1.05% |
| 2023-08-15 | 7.64 | 7.72 | 7.54 | 7.63 | 7.04 | qfq | 7,397,763 | 56,369,477 | -0.39% |
| 2023-08-14 | 7.41 | 7.69 | 7.33 | 7.66 | 7.07 | qfq | 13,737,039 | 103,382,009 | 2.00% |
| 2023-08-11 | 7.77 | 7.77 | 7.50 | 7.51 | 6.93 | qfq | 17,579,200 | 132,910,742 | -3.47% |
| 2023-08-10 | 8.21 | 8.22 | 7.68 | 7.78 | 7.18 | qfq | 26,362,317 | 206,664,866 | -5.12% |
| 2023-08-09 | 8.24 | 8.41 | 8.15 | 8.20 | 7.56 | qfq | 15,625,100 | 129,001,811 | -0.97% |
| 2023-08-08 | 8.53 | 8.55 | 8.22 | 8.28 | 7.64 | qfq | 18,445,479 | 153,088,998 | -2.70% |
| 2023-08-07 | 8.42 | 8.69 | 8.41 | 8.51 | 7.85 | qfq | 30,179,902 | 258,202,189 | 0.00% |
| 2023-08-04 | 8.18 | 8.83 | 8.06 | 8.51 | 7.85 | qfq | 43,154,774 | 372,425,422 | 5.98% |
| 2023-08-03 | 7.97 | 8.07 | 7.89 | 8.03 | 7.41 | qfq | 4,315,366 | 34,515,381 | 0.50% |
| 2023-08-02 | 7.93 | 8.00 | 7.87 | 7.99 | 7.37 | qfq | 3,921,666 | 31,140,545 | 0.76% |
| 2023-08-01 | 7.93 | 7.94 | 7.86 | 7.93 | 7.32 | qfq | 3,271,900 | 25,865,055 | 0.00% |
| 2023-07-31 | 7.98 | 8.01 | 7.90 | 7.93 | 7.32 | qfq | 3,979,600 | 31,648,273 | -0.63% |
| 2023-07-28 | 7.84 | 7.99 | 7.74 | 7.98 | 7.36 | qfq | 6,101,309 | 48,179,310 | 2.57% |
| 2023-07-27 | 7.96 | 7.98 | 7.75 | 7.78 | 7.18 | qfq | 6,182,886 | 48,510,730 | -1.89% |
| 2023-07-26 | 8.10 | 8.10 | 7.91 | 7.93 | 7.32 | qfq | 4,776,903 | 38,039,806 | -1.86% |
| 2023-07-25 | 8.10 | 8.10 | 7.96 | 8.08 | 7.45 | qfq | 4,980,603 | 40,130,941 | 0.50% |
| 2023-07-24 | 7.87 | 8.13 | 7.84 | 8.04 | 7.42 | qfq | 4,968,000 | 39,894,588 | 2.03% |
| 2023-07-21 | 7.91 | 8.01 | 7.86 | 7.88 | 7.27 | qfq | 5,416,400 | 42,871,946 | -0.51% |
| 2023-07-20 | 8.13 | 8.16 | 7.90 | 7.92 | 7.31 | qfq | 6,909,400 | 55,338,446 | -2.58% |
| 2023-07-19 | 8.22 | 8.30 | 8.08 | 8.13 | 7.50 | qfq | 7,605,480 | 62,020,978 | -1.09% |
| 2023-07-18 | 8.20 | 8.40 | 8.12 | 8.22 | 7.58 | qfq | 7,824,639 | 64,712,482 | 0.61% |