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
双箭股份002381.SZ
最近收盘价5.272026-07-17
最近交易日2026-07-17
成交量（股）5,799,700
成交额（元）31,078,281
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-20 | 2024-04-29 | cash_dividend | 0.25 | — | — | — | 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 | 5.42 | 5.52 | 5.24 | 5.27 | 5.27 | qfq | 5,799,700 | 31,078,281 | -2.77% |
| 2026-07-16 | 5.31 | 5.48 | 5.30 | 5.42 | 5.42 | qfq | 3,760,200 | 20,347,056 | 1.31% |
| 2026-07-15 | 5.28 | 5.41 | 5.24 | 5.35 | 5.35 | qfq | 4,339,350 | 23,231,584 | 0.38% |
| 2026-07-14 | 5.13 | 5.35 | 5.13 | 5.33 | 5.33 | qfq | 4,415,250 | 23,202,890 | 3.09% |
| 2026-07-13 | 5.24 | 5.27 | 5.15 | 5.17 | 5.17 | qfq | 4,283,150 | 22,249,493 | -1.15% |
| 2026-07-10 | 5.19 | 5.34 | 5.11 | 5.23 | 5.23 | qfq | 6,697,303 | 35,224,763 | 0.97% |
| 2026-07-09 | 5.28 | 5.28 | 5.12 | 5.18 | 5.18 | qfq | 5,149,350 | 26,710,493 | -1.71% |
| 2026-07-08 | 5.26 | 5.31 | 5.17 | 5.27 | 5.27 | qfq | 2,762,900 | 14,509,093 | -0.57% |
| 2026-07-07 | 5.47 | 5.48 | 5.24 | 5.30 | 5.30 | qfq | 3,559,143 | 18,926,097 | -2.93% |
| 2026-07-06 | 5.48 | 5.54 | 5.42 | 5.46 | 5.46 | qfq | 3,443,100 | 18,815,459 | -0.18% |
| 2026-07-03 | 5.36 | 5.55 | 5.34 | 5.47 | 5.47 | qfq | 5,872,925 | 32,064,503 | 2.63% |
| 2026-07-02 | 5.27 | 5.42 | 5.24 | 5.33 | 5.33 | qfq | 4,802,900 | 25,793,010 | 0.76% |
| 2026-07-01 | 5.17 | 5.37 | 5.12 | 5.29 | 5.29 | qfq | 4,940,600 | 26,045,763 | 2.12% |
| 2026-06-30 | 5.17 | 5.28 | 5.08 | 5.18 | 5.18 | qfq | 6,384,545 | 33,034,957 | -0.38% |
| 2026-06-29 | 5.21 | 5.25 | 5.03 | 5.20 | 5.20 | qfq | 5,165,800 | 26,642,152 | -0.19% |
| 2026-06-26 | 5.20 | 5.32 | 5.11 | 5.21 | 5.21 | qfq | 6,577,600 | 34,376,296 | 0.19% |
| 2026-06-25 | 5.31 | 5.33 | 5.17 | 5.20 | 5.20 | qfq | 3,734,206 | 19,480,788 | -2.26% |
| 2026-06-24 | 5.46 | 5.51 | 5.29 | 5.32 | 5.32 | qfq | 4,936,433 | 26,447,626 | -2.92% |
| 2026-06-23 | 5.36 | 5.59 | 5.36 | 5.48 | 5.48 | qfq | 6,231,545 | 34,344,511 | 1.48% |
| 2026-06-22 | 5.38 | 5.41 | 5.19 | 5.40 | 5.40 | qfq | 5,017,551 | 26,546,463 | 0.93% |
| 2026-06-18 | 5.36 | 5.46 | 5.30 | 5.35 | 5.35 | qfq | 4,367,701 | 23,479,390 | -0.56% |
| 2026-06-17 | 5.54 | 5.57 | 5.36 | 5.38 | 5.38 | qfq | 6,580,580 | 35,706,741 | -3.58% |
| 2026-06-16 | 5.55 | 5.61 | 5.43 | 5.58 | 5.58 | qfq | 5,283,627 | 29,149,674 | 0.18% |
| 2026-06-15 | 5.63 | 5.73 | 5.52 | 5.57 | 5.57 | qfq | 4,440,502 | 24,853,949 | -0.89% |
| 2026-06-12 | 5.55 | 5.65 | 5.45 | 5.62 | 5.62 | qfq | 3,899,700 | 21,725,467 | 1.63% |
| 2026-06-11 | 5.63 | 5.66 | 5.47 | 5.53 | 5.53 | qfq | 4,870,815 | 26,941,338 | -1.60% |
| 2026-06-10 | 5.65 | 5.70 | 5.54 | 5.62 | 5.62 | qfq | 5,112,900 | 28,646,603 | -0.88% |
| 2026-06-09 | 5.65 | 5.72 | 5.54 | 5.67 | 5.67 | qfq | 4,558,500 | 25,784,955 | 0.71% |
| 2026-06-08 | 5.64 | 5.76 | 5.55 | 5.63 | 5.63 | qfq | 5,783,101 | 32,689,928 | -1.40% |
| 2026-06-05 | 5.63 | 5.78 | 5.51 | 5.71 | 5.71 | qfq | 5,275,639 | 29,827,095 | 2.51% |
| 2026-06-04 | 5.68 | 5.73 | 5.53 | 5.57 | 5.57 | qfq | 4,497,310 | 25,176,904 | -3.47% |
| 2026-06-03 | 5.85 | 5.85 | 5.71 | 5.77 | 5.67 | qfq | 5,602,797 | 32,233,845 | -1.20% |
| 2026-06-02 | 6.05 | 6.06 | 5.81 | 5.84 | 5.74 | qfq | 5,545,300 | 32,644,339 | -3.47% |
| 2026-06-01 | 5.79 | 6.08 | 5.72 | 6.05 | 5.95 | qfq | 7,671,852 | 45,821,331 | 3.24% |
| 2026-05-29 | 5.90 | 5.93 | 5.81 | 5.86 | 5.76 | qfq | 5,077,563 | 29,804,823 | -0.17% |
| 2026-05-28 | 5.84 | 5.91 | 5.70 | 5.87 | 5.77 | qfq | 5,656,990 | 33,001,048 | 1.03% |
| 2026-05-27 | 5.97 | 5.98 | 5.75 | 5.81 | 5.71 | qfq | 6,505,500 | 37,888,729 | -2.68% |
| 2026-05-26 | 6.14 | 6.14 | 5.89 | 5.97 | 5.87 | qfq | 8,003,000 | 47,942,503 | -2.77% |
| 2026-05-25 | 6.31 | 6.33 | 6.13 | 6.14 | 6.03 | qfq | 5,719,305 | 35,379,967 | -2.07% |
| 2026-05-22 | 6.20 | 6.30 | 6.06 | 6.27 | 6.16 | qfq | 5,185,650 | 32,082,463 | 2.12% |
| 2026-05-21 | 6.41 | 6.48 | 6.10 | 6.14 | 6.03 | qfq | 7,226,221 | 45,446,857 | -3.61% |
| 2026-05-20 | 6.40 | 6.44 | 6.31 | 6.37 | 6.26 | qfq | 4,884,000 | 31,013,924 | -1.70% |
| 2026-05-19 | 6.43 | 6.50 | 6.36 | 6.48 | 6.37 | qfq | 4,592,022 | 29,578,812 | 0.62% |
| 2026-05-18 | 6.43 | 6.46 | 6.33 | 6.44 | 6.33 | qfq | 5,559,467 | 35,501,571 | -0.31% |
| 2026-05-15 | 6.51 | 6.57 | 6.39 | 6.46 | 6.35 | qfq | 6,801,800 | 44,138,274 | -0.31% |
| 2026-05-14 | 6.60 | 6.62 | 6.42 | 6.48 | 6.37 | qfq | 6,485,273 | 42,129,178 | -0.77% |
| 2026-05-13 | 6.61 | 6.63 | 6.50 | 6.53 | 6.42 | qfq | 6,723,079 | 44,159,830 | -1.06% |
| 2026-05-12 | 6.72 | 6.77 | 6.57 | 6.60 | 6.49 | qfq | 4,996,771 | 33,205,748 | -1.49% |
| 2026-05-11 | 6.73 | 6.76 | 6.64 | 6.70 | 6.58 | qfq | 6,260,300 | 41,849,746 | -0.45% |
| 2026-05-08 | 6.67 | 6.75 | 6.65 | 6.73 | 6.61 | qfq | 5,339,215 | 35,828,022 | 1.51% |
| 2026-05-07 | 6.74 | 6.80 | 6.62 | 6.63 | 6.52 | qfq | 7,158,625 | 47,859,247 | -1.34% |
| 2026-05-06 | 6.72 | 6.84 | 6.66 | 6.72 | 6.60 | qfq | 10,542,175 | 70,815,406 | 0.00% |
| 2026-04-30 | 6.74 | 6.79 | 6.65 | 6.72 | 6.60 | qfq | 5,349,660 | 35,987,534 | -0.15% |
| 2026-04-29 | 6.61 | 6.76 | 6.59 | 6.73 | 6.61 | qfq | 7,103,750 | 47,669,463 | 1.05% |
| 2026-04-28 | 6.56 | 6.68 | 6.54 | 6.66 | 6.54 | qfq | 7,055,950 | 46,789,954 | 1.22% |
| 2026-04-27 | 6.50 | 6.62 | 6.40 | 6.58 | 6.47 | qfq | 6,426,900 | 41,918,523 | 1.08% |
| 2026-04-24 | 6.40 | 6.55 | 6.36 | 6.51 | 6.40 | qfq | 6,774,000 | 43,771,740 | 1.88% |
| 2026-04-23 | 6.40 | 6.46 | 6.32 | 6.39 | 6.28 | qfq | 4,869,400 | 31,193,880 | -0.31% |
| 2026-04-22 | 6.41 | 6.48 | 6.39 | 6.41 | 6.30 | qfq | 3,482,000 | 22,379,486 | -0.62% |
| 2026-04-21 | 6.48 | 6.49 | 6.41 | 6.45 | 6.34 | qfq | 4,709,800 | 30,386,014 | -0.31% |
| 2026-04-20 | 6.42 | 6.48 | 6.34 | 6.47 | 6.36 | qfq | 5,489,350 | 35,268,347 | 1.25% |
| 2026-04-17 | 6.48 | 6.50 | 6.34 | 6.39 | 6.28 | qfq | 5,286,700 | 33,800,225 | -1.54% |
| 2026-04-16 | 6.37 | 6.50 | 6.30 | 6.49 | 6.38 | qfq | 5,926,000 | 38,019,365 | 2.04% |
| 2026-04-15 | 6.45 | 6.46 | 6.31 | 6.36 | 6.25 | qfq | 5,146,850 | 32,720,269 | -0.78% |
| 2026-04-14 | 6.46 | 6.49 | 6.32 | 6.41 | 6.30 | qfq | 5,587,100 | 35,703,766 | -0.47% |
| 2026-04-13 | 6.52 | 6.53 | 6.37 | 6.44 | 6.33 | qfq | 5,207,150 | 33,464,373 | -1.23% |
| 2026-04-10 | 6.44 | 6.57 | 6.40 | 6.52 | 6.41 | qfq | 6,692,003 | 43,664,918 | 2.35% |
| 2026-04-09 | 6.51 | 6.53 | 6.37 | 6.37 | 6.26 | qfq | 7,611,914 | 49,138,376 | -2.15% |
| 2026-04-08 | 6.42 | 6.55 | 6.38 | 6.51 | 6.40 | qfq | 9,770,750 | 63,452,589 | 2.84% |
| 2026-04-07 | 6.15 | 6.35 | 6.09 | 6.33 | 6.22 | qfq | 11,274,514 | 70,689,665 | 2.10% |
| 2026-04-03 | 6.54 | 6.56 | 6.15 | 6.20 | 6.09 | qfq | 7,980,200 | 49,873,605 | -5.20% |
| 2026-04-02 | 6.60 | 6.67 | 6.47 | 6.54 | 6.43 | qfq | 6,000,400 | 39,325,261 | -1.36% |
| 2026-04-01 | 6.65 | 6.70 | 6.56 | 6.63 | 6.52 | qfq | 6,540,200 | 43,321,516 | 0.91% |
| 2026-03-31 | 6.64 | 6.75 | 6.53 | 6.57 | 6.46 | qfq | 6,306,950 | 41,955,405 | -1.05% |
| 2026-03-30 | 6.52 | 6.65 | 6.47 | 6.64 | 6.52 | qfq | 6,665,315 | 43,807,249 | 1.53% |
| 2026-03-27 | 6.42 | 6.55 | 6.33 | 6.54 | 6.43 | qfq | 7,211,400 | 46,777,223 | 1.87% |
| 2026-03-26 | 6.46 | 6.62 | 6.35 | 6.42 | 6.31 | qfq | 8,107,021 | 52,332,459 | 0.00% |
| 2026-03-25 | 6.40 | 6.44 | 6.33 | 6.42 | 6.31 | qfq | 7,138,150 | 45,704,698 | 1.58% |
| 2026-03-24 | 6.18 | 6.33 | 6.05 | 6.32 | 6.21 | qfq | 10,172,830 | 63,302,294 | 4.29% |
| 2026-03-23 | 6.37 | 6.41 | 6.00 | 6.06 | 5.95 | qfq | 13,486,430 | 83,583,059 | -7.06% |
| 2026-03-20 | 6.77 | 6.82 | 6.51 | 6.52 | 6.41 | qfq | 8,178,400 | 54,098,583 | -3.69% |
| 2026-03-19 | 6.96 | 7.00 | 6.74 | 6.77 | 6.65 | qfq | 7,603,100 | 52,122,389 | -3.56% |
| 2026-03-18 | 6.92 | 7.02 | 6.83 | 7.02 | 6.90 | qfq | 5,483,700 | 38,021,075 | 1.15% |
| 2026-03-17 | 7.09 | 7.13 | 6.93 | 6.94 | 6.82 | qfq | 5,159,700 | 36,322,324 | -2.12% |
| 2026-03-16 | 7.07 | 7.18 | 7.04 | 7.09 | 6.97 | qfq | 5,565,600 | 39,456,943 | -0.14% |
| 2026-03-13 | 7.05 | 7.20 | 7.04 | 7.10 | 6.98 | qfq | 6,042,850 | 43,107,406 | -0.14% |
| 2026-03-12 | 7.17 | 7.20 | 7.07 | 7.11 | 6.99 | qfq | 4,853,600 | 34,636,261 | -0.28% |
| 2026-03-11 | 7.16 | 7.17 | 7.10 | 7.13 | 7.01 | qfq | 3,497,200 | 24,932,716 | -0.42% |
| 2026-03-10 | 7.15 | 7.16 | 7.07 | 7.16 | 7.04 | qfq | 5,601,903 | 39,953,714 | 0.85% |
| 2026-03-09 | 7.06 | 7.18 | 7.04 | 7.10 | 6.98 | qfq | 8,644,100 | 61,422,911 | -0.84% |
| 2026-03-06 | 6.88 | 7.16 | 6.85 | 7.16 | 7.04 | qfq | 8,752,300 | 61,935,109 | 3.77% |
| 2026-03-05 | 6.87 | 6.97 | 6.81 | 6.90 | 6.78 | qfq | 6,128,600 | 42,315,423 | 1.92% |
| 2026-03-04 | 6.80 | 6.90 | 6.70 | 6.77 | 6.65 | qfq | 6,846,519 | 46,476,130 | -0.88% |
| 2026-03-03 | 6.95 | 7.02 | 6.83 | 6.83 | 6.71 | qfq | 7,725,430 | 53,550,316 | -1.87% |
| 2026-03-02 | 7.08 | 7.13 | 6.88 | 6.96 | 6.84 | qfq | 9,349,900 | 65,315,222 | -2.25% |
| 2026-02-27 | 7.07 | 7.18 | 7.07 | 7.12 | 7.00 | qfq | 5,329,600 | 37,978,108 | 0.14% |
| 2026-02-26 | 7.16 | 7.22 | 7.08 | 7.11 | 6.99 | qfq | 8,053,701 | 57,501,468 | -0.70% |
| 2026-02-25 | 7.30 | 7.45 | 7.13 | 7.16 | 7.04 | qfq | 10,941,900 | 78,948,075 | -0.42% |
| 2026-02-24 | 7.03 | 7.20 | 7.01 | 7.19 | 7.07 | qfq | 5,938,100 | 42,419,536 | 3.01% |
| 2026-02-13 | 7.01 | 7.06 | 6.96 | 6.98 | 6.86 | qfq | 5,174,014 | 36,289,175 | -0.29% |
| 2026-02-12 | 7.15 | 7.16 | 6.98 | 7.00 | 6.88 | qfq | 4,966,100 | 34,906,519 | -1.69% |
| 2026-02-11 | 7.11 | 7.22 | 7.08 | 7.12 | 7.00 | qfq | 5,955,314 | 42,547,308 | 0.00% |
| 2026-02-10 | 7.14 | 7.16 | 7.04 | 7.12 | 7.00 | qfq | 4,414,634 | 31,468,025 | -0.14% |
| 2026-02-09 | 7.17 | 7.20 | 7.11 | 7.13 | 7.01 | qfq | 5,973,600 | 42,662,373 | 0.28% |
| 2026-02-06 | 7.04 | 7.17 | 7.01 | 7.11 | 6.99 | qfq | 6,672,882 | 47,521,272 | 0.99% |
| 2026-02-05 | 7.11 | 7.15 | 7.04 | 7.04 | 6.92 | qfq | 5,235,400 | 37,140,071 | -1.12% |
| 2026-02-04 | 7.09 | 7.15 | 7.04 | 7.12 | 7.00 | qfq | 6,924,382 | 49,186,980 | 0.71% |
| 2026-02-03 | 7.03 | 7.12 | 6.99 | 7.07 | 6.95 | qfq | 7,491,816 | 52,936,131 | 2.02% |
| 2026-02-02 | 7.07 | 7.08 | 6.93 | 6.93 | 6.81 | qfq | 8,162,400 | 57,260,317 | -2.12% |
| 2026-01-30 | 6.90 | 7.10 | 6.90 | 7.08 | 6.96 | qfq | 9,039,102 | 63,462,077 | 1.72% |
| 2026-01-29 | 6.97 | 7.04 | 6.89 | 6.96 | 6.84 | qfq | 6,566,600 | 45,821,697 | -0.57% |
| 2026-01-28 | 7.03 | 7.03 | 6.94 | 7.00 | 6.88 | qfq | 4,386,200 | 30,645,099 | 0.00% |
| 2026-01-27 | 7.04 | 7.06 | 6.85 | 7.00 | 6.88 | qfq | 5,832,225 | 40,569,100 | -0.43% |
| 2026-01-26 | 7.07 | 7.08 | 6.97 | 7.03 | 6.91 | qfq | 6,097,000 | 42,813,547 | -0.42% |
| 2026-01-23 | 7.04 | 7.09 | 7.01 | 7.06 | 6.94 | qfq | 4,608,099 | 32,487,498 | 0.28% |
| 2026-01-22 | 6.98 | 7.06 | 6.94 | 7.04 | 6.92 | qfq | 5,624,702 | 39,383,317 | 1.00% |
| 2026-01-21 | 6.93 | 6.97 | 6.88 | 6.97 | 6.85 | qfq | 4,698,800 | 32,571,458 | 0.29% |
| 2026-01-20 | 6.91 | 6.95 | 6.87 | 6.95 | 6.83 | qfq | 6,100,150 | 42,198,704 | 0.43% |
| 2026-01-19 | 6.79 | 6.92 | 6.76 | 6.92 | 6.80 | qfq | 7,091,600 | 48,688,511 | 1.62% |
| 2026-01-16 | 6.86 | 6.87 | 6.77 | 6.81 | 6.69 | qfq | 4,439,000 | 30,217,823 | -0.44% |
| 2026-01-15 | 6.81 | 6.86 | 6.75 | 6.84 | 6.72 | qfq | 4,716,715 | 32,154,748 | 0.15% |
| 2026-01-14 | 6.79 | 6.90 | 6.74 | 6.83 | 6.71 | qfq | 9,514,300 | 65,000,579 | 1.34% |
| 2026-01-13 | 6.83 | 6.84 | 6.72 | 6.74 | 6.62 | qfq | 6,144,627 | 41,664,768 | -0.74% |
| 2026-01-12 | 6.73 | 6.80 | 6.69 | 6.79 | 6.67 | qfq | 6,316,002 | 42,593,722 | 0.89% |
| 2026-01-09 | 6.70 | 6.77 | 6.68 | 6.73 | 6.61 | qfq | 6,217,200 | 41,823,825 | 0.30% |
| 2026-01-08 | 6.63 | 6.73 | 6.59 | 6.71 | 6.59 | qfq | 4,341,200 | 28,961,004 | 1.21% |
| 2026-01-07 | 6.68 | 6.70 | 6.61 | 6.63 | 6.52 | qfq | 4,426,500 | 29,447,737 | -0.75% |
| 2026-01-06 | 6.69 | 6.75 | 6.66 | 6.68 | 6.56 | qfq | 5,097,650 | 34,147,134 | 0.15% |
| 2026-01-05 | 6.60 | 6.72 | 6.59 | 6.67 | 6.55 | qfq | 5,670,100 | 37,820,892 | 1.21% |
| 2025-12-31 | 6.59 | 6.63 | 6.51 | 6.59 | 6.48 | qfq | 3,730,300 | 24,519,633 | 0.15% |
| 2025-12-30 | 6.62 | 6.65 | 6.54 | 6.58 | 6.47 | qfq | 3,301,100 | 21,775,798 | -1.05% |
| 2025-12-29 | 6.63 | 6.66 | 6.56 | 6.65 | 6.53 | qfq | 4,432,806 | 29,342,295 | 0.30% |
| 2025-12-26 | 6.68 | 6.76 | 6.62 | 6.63 | 6.52 | qfq | 4,916,000 | 32,909,895 | -0.75% |
| 2025-12-25 | 6.64 | 6.71 | 6.61 | 6.68 | 6.56 | qfq | 4,113,400 | 27,468,307 | 0.45% |
| 2025-12-24 | 6.62 | 6.69 | 6.58 | 6.65 | 6.53 | qfq | 4,065,400 | 27,021,612 | 0.45% |
| 2025-12-23 | 6.61 | 6.67 | 6.58 | 6.62 | 6.51 | qfq | 3,442,500 | 22,783,392 | 0.15% |
| 2025-12-22 | 6.66 | 6.68 | 6.60 | 6.61 | 6.50 | qfq | 3,812,895 | 25,311,109 | -0.75% |
| 2025-12-19 | 6.51 | 6.66 | 6.51 | 6.66 | 6.54 | qfq | 5,008,000 | 33,116,841 | 1.99% |
| 2025-12-18 | 6.38 | 6.55 | 6.32 | 6.53 | 6.42 | qfq | 5,047,778 | 32,829,774 | 2.19% |
| 2025-12-17 | 6.40 | 6.42 | 6.30 | 6.39 | 6.28 | qfq | 5,624,775 | 35,787,280 | -0.16% |
| 2025-12-16 | 6.48 | 6.49 | 6.35 | 6.40 | 6.29 | qfq | 6,022,403 | 38,610,300 | -1.69% |
| 2025-12-15 | 6.41 | 6.54 | 6.35 | 6.51 | 6.40 | qfq | 5,845,575 | 37,757,132 | 1.56% |
| 2025-12-12 | 6.54 | 6.60 | 6.40 | 6.41 | 6.30 | qfq | 7,167,370 | 46,592,364 | -2.29% |
| 2025-12-11 | 6.69 | 6.70 | 6.53 | 6.56 | 6.45 | qfq | 6,892,300 | 45,386,922 | -1.80% |
| 2025-12-10 | 6.76 | 6.79 | 6.67 | 6.68 | 6.56 | qfq | 4,464,000 | 29,995,086 | -1.33% |
| 2025-12-09 | 6.86 | 6.87 | 6.75 | 6.77 | 6.65 | qfq | 5,088,900 | 34,676,949 | -1.46% |
| 2025-12-08 | 6.88 | 6.94 | 6.84 | 6.87 | 6.75 | qfq | 4,195,800 | 28,902,746 | -0.29% |
| 2025-12-05 | 6.74 | 6.91 | 6.72 | 6.89 | 6.77 | qfq | 4,881,300 | 33,370,003 | 1.92% |
| 2025-12-04 | 6.87 | 6.92 | 6.76 | 6.76 | 6.64 | qfq | 5,540,100 | 37,783,659 | -2.31% |
| 2025-12-03 | 6.87 | 6.94 | 6.82 | 6.92 | 6.80 | qfq | 4,631,100 | 31,895,819 | 0.58% |
| 2025-12-02 | 6.80 | 6.89 | 6.74 | 6.88 | 6.76 | qfq | 4,641,616 | 31,721,385 | 1.03% |
| 2025-12-01 | 6.85 | 6.92 | 6.80 | 6.81 | 6.69 | qfq | 5,250,500 | 35,997,645 | -0.44% |
| 2025-11-28 | 6.74 | 6.84 | 6.72 | 6.84 | 6.72 | qfq | 5,106,500 | 34,616,110 | 1.18% |
| 2025-11-27 | 6.68 | 6.78 | 6.64 | 6.76 | 6.64 | qfq | 4,742,600 | 31,854,519 | 1.05% |
| 2025-11-26 | 6.77 | 6.84 | 6.68 | 6.69 | 6.57 | qfq | 5,334,400 | 36,027,100 | -1.18% |
| 2025-11-25 | 6.72 | 6.82 | 6.69 | 6.77 | 6.65 | qfq | 4,303,700 | 29,157,507 | 0.45% |
| 2025-11-24 | 6.64 | 6.79 | 6.61 | 6.74 | 6.62 | qfq | 7,722,307 | 51,743,717 | 2.12% |
| 2025-11-21 | 6.92 | 6.93 | 6.58 | 6.60 | 6.49 | qfq | 9,325,800 | 62,377,058 | -4.90% |
| 2025-11-20 | 6.98 | 6.98 | 6.87 | 6.94 | 6.82 | qfq | 6,018,659 | 41,728,732 | 0.58% |
| 2025-11-19 | 7.05 | 7.09 | 6.87 | 6.90 | 6.78 | qfq | 6,316,900 | 43,857,037 | -1.85% |
| 2025-11-18 | 7.11 | 7.13 | 6.99 | 7.03 | 6.91 | qfq | 5,688,100 | 40,008,054 | -1.13% |
| 2025-11-17 | 7.11 | 7.13 | 7.05 | 7.11 | 6.99 | qfq | 5,064,850 | 35,940,665 | 0.28% |
| 2025-11-14 | 7.06 | 7.15 | 7.04 | 7.09 | 6.97 | qfq | 5,687,500 | 40,435,758 | 0.28% |
| 2025-11-13 | 7.03 | 7.10 | 7.03 | 7.07 | 6.95 | qfq | 4,568,900 | 32,299,780 | 0.14% |
| 2025-11-12 | 7.07 | 7.10 | 7.01 | 7.06 | 6.94 | qfq | 5,099,001 | 35,931,753 | -0.14% |
| 2025-11-11 | 7.03 | 7.09 | 7.02 | 7.07 | 6.95 | qfq | 4,221,500 | 29,787,623 | 0.57% |
| 2025-11-10 | 7.00 | 7.04 | 6.96 | 7.03 | 6.91 | qfq | 4,894,200 | 34,295,200 | 0.57% |
| 2025-11-07 | 6.95 | 7.00 | 6.92 | 6.99 | 6.87 | qfq | 4,682,900 | 32,679,438 | 0.14% |
| 2025-11-06 | 6.96 | 6.98 | 6.89 | 6.98 | 6.86 | qfq | 4,369,500 | 30,397,596 | 0.29% |
| 2025-11-05 | 6.88 | 6.97 | 6.83 | 6.96 | 6.84 | qfq | 4,930,400 | 34,163,095 | 1.16% |
| 2025-11-04 | 6.88 | 6.91 | 6.83 | 6.88 | 6.76 | qfq | 4,729,800 | 32,521,972 | 0.00% |
| 2025-11-03 | 6.83 | 6.90 | 6.78 | 6.88 | 6.76 | qfq | 5,834,675 | 40,023,792 | 1.47% |
| 2025-10-31 | 6.74 | 6.81 | 6.72 | 6.78 | 6.66 | qfq | 4,556,500 | 30,894,629 | 1.04% |
| 2025-10-30 | 6.80 | 6.80 | 6.71 | 6.71 | 6.59 | qfq | 3,941,900 | 26,609,094 | -1.18% |
| 2025-10-29 | 6.89 | 6.89 | 6.70 | 6.79 | 6.67 | qfq | 5,386,300 | 36,467,557 | -0.73% |
| 2025-10-28 | 6.82 | 6.90 | 6.76 | 6.84 | 6.72 | qfq | 5,853,736 | 40,016,295 | -0.29% |
| 2025-10-27 | 6.91 | 6.91 | 6.83 | 6.86 | 6.74 | qfq | 4,870,000 | 33,427,160 | 0.00% |
| 2025-10-24 | 6.89 | 6.90 | 6.83 | 6.86 | 6.74 | qfq | 4,264,100 | 29,234,974 | -0.44% |
| 2025-10-23 | 6.85 | 6.90 | 6.79 | 6.89 | 6.77 | qfq | 4,968,500 | 34,039,789 | 0.58% |
| 2025-10-22 | 6.82 | 6.87 | 6.78 | 6.85 | 6.73 | qfq | 4,347,902 | 29,741,343 | 0.00% |
| 2025-10-21 | 6.72 | 6.85 | 6.71 | 6.85 | 6.73 | qfq | 6,372,100 | 43,245,621 | 2.09% |
| 2025-10-20 | 6.63 | 6.71 | 6.59 | 6.71 | 6.59 | qfq | 5,287,000 | 35,241,925 | 1.82% |
| 2025-10-17 | 6.68 | 6.74 | 6.58 | 6.59 | 6.48 | qfq | 5,349,800 | 35,566,352 | -1.79% |
| 2025-10-16 | 6.74 | 6.75 | 6.67 | 6.71 | 6.59 | qfq | 3,432,818 | 23,009,335 | -0.45% |
| 2025-10-15 | 6.72 | 6.79 | 6.70 | 6.74 | 6.62 | qfq | 3,261,100 | 21,981,036 | 0.15% |
| 2025-10-14 | 6.76 | 6.78 | 6.69 | 6.73 | 6.61 | qfq | 4,609,300 | 31,017,641 | 0.15% |
| 2025-10-13 | 6.46 | 6.72 | 6.46 | 6.72 | 6.60 | qfq | 5,871,102 | 38,920,533 | -0.15% |
| 2025-10-10 | 6.65 | 6.74 | 6.61 | 6.73 | 6.61 | qfq | 5,202,600 | 34,863,209 | 1.20% |
| 2025-10-09 | 6.64 | 6.69 | 6.60 | 6.65 | 6.53 | qfq | 3,610,030 | 23,960,627 | 0.15% |
| 2025-09-30 | 6.68 | 6.71 | 6.64 | 6.64 | 6.52 | qfq | 3,347,601 | 22,320,242 | -0.60% |
| 2025-09-29 | 6.64 | 6.70 | 6.50 | 6.68 | 6.56 | qfq | 5,224,400 | 34,673,372 | 0.45% |
| 2025-09-26 | 6.60 | 6.70 | 6.52 | 6.65 | 6.53 | qfq | 3,697,000 | 24,544,477 | 0.76% |
| 2025-09-25 | 6.64 | 6.69 | 6.55 | 6.60 | 6.49 | qfq | 4,018,550 | 26,598,820 | -0.60% |
| 2025-09-24 | 6.52 | 6.67 | 6.50 | 6.64 | 6.52 | qfq | 5,220,600 | 34,466,874 | 1.84% |
| 2025-09-23 | 6.63 | 6.64 | 6.36 | 6.52 | 6.41 | qfq | 7,994,000 | 51,803,281 | -1.66% |
| 2025-09-22 | 6.73 | 6.73 | 6.55 | 6.63 | 6.52 | qfq | 4,877,600 | 32,286,626 | -1.19% |
| 2025-09-19 | 6.84 | 6.84 | 6.64 | 6.71 | 6.59 | qfq | 7,382,357 | 49,503,391 | -1.32% |
| 2025-09-18 | 6.92 | 6.95 | 6.77 | 6.80 | 6.68 | qfq | 7,005,969 | 48,145,335 | -1.45% |
| 2025-09-17 | 6.90 | 6.93 | 6.85 | 6.90 | 6.78 | qfq | 4,573,700 | 31,541,692 | 0.00% |
| 2025-09-16 | 6.83 | 6.90 | 6.78 | 6.90 | 6.78 | qfq | 5,109,500 | 34,950,459 | 1.92% |
| 2025-09-15 | 6.82 | 6.86 | 6.76 | 6.77 | 6.65 | qfq | 4,014,142 | 27,255,943 | -0.88% |
| 2025-09-12 | 6.87 | 6.91 | 6.82 | 6.83 | 6.71 | qfq | 3,660,400 | 25,093,814 | -0.87% |
| 2025-09-11 | 6.83 | 6.89 | 6.77 | 6.89 | 6.77 | qfq | 4,284,950 | 29,300,575 | 0.88% |
| 2025-09-10 | 6.83 | 6.87 | 6.79 | 6.83 | 6.71 | qfq | 3,500,300 | 23,889,525 | 0.00% |
| 2025-09-09 | 6.88 | 6.89 | 6.78 | 6.83 | 6.71 | qfq | 4,253,400 | 29,034,522 | -0.73% |
| 2025-09-08 | 6.84 | 6.90 | 6.78 | 6.88 | 6.76 | qfq | 4,308,907 | 29,580,252 | 1.18% |
| 2025-09-05 | 6.72 | 6.82 | 6.70 | 6.80 | 6.68 | qfq | 4,466,950 | 30,288,571 | 0.89% |
| 2025-09-04 | 6.69 | 6.83 | 6.64 | 6.74 | 6.62 | qfq | 6,021,332 | 40,607,965 | 0.75% |
| 2025-09-03 | 6.84 | 6.87 | 6.66 | 6.69 | 6.57 | qfq | 5,151,700 | 34,799,152 | -2.05% |
| 2025-09-02 | 6.85 | 6.90 | 6.74 | 6.83 | 6.71 | qfq | 6,511,100 | 44,259,237 | -0.44% |
| 2025-09-01 | 6.83 | 6.94 | 6.75 | 6.86 | 6.74 | qfq | 6,810,396 | 46,736,567 | 0.15% |
| 2025-08-29 | 6.95 | 6.97 | 6.80 | 6.85 | 6.73 | qfq | 7,790,050 | 53,554,019 | -1.44% |
| 2025-08-28 | 7.02 | 7.07 | 6.73 | 6.95 | 6.83 | qfq | 8,562,300 | 59,071,130 | -0.43% |
| 2025-08-27 | 7.17 | 7.19 | 6.98 | 6.98 | 6.86 | qfq | 8,486,300 | 60,220,491 | -2.65% |
| 2025-08-26 | 7.11 | 7.21 | 7.06 | 7.17 | 7.05 | qfq | 5,805,802 | 41,571,696 | 0.99% |
| 2025-08-25 | 7.15 | 7.18 | 7.08 | 7.10 | 6.98 | qfq | 6,797,376 | 48,402,224 | -0.56% |
| 2025-08-22 | 7.17 | 7.20 | 7.07 | 7.14 | 7.02 | qfq | 6,461,368 | 46,013,014 | -0.70% |
| 2025-08-21 | 7.24 | 7.26 | 7.15 | 7.19 | 7.07 | qfq | 8,385,100 | 60,415,132 | 0.00% |
| 2025-08-20 | 7.15 | 7.20 | 7.12 | 7.19 | 7.07 | qfq | 6,561,950 | 47,031,660 | 0.28% |
| 2025-08-19 | 7.05 | 7.21 | 7.02 | 7.17 | 7.05 | qfq | 7,559,802 | 53,906,935 | 1.41% |
| 2025-08-18 | 7.08 | 7.12 | 7.04 | 7.07 | 6.95 | qfq | 6,045,800 | 42,755,670 | 0.14% |
| 2025-08-15 | 6.98 | 7.14 | 6.98 | 7.06 | 6.94 | qfq | 6,357,650 | 44,885,319 | 0.86% |
| 2025-08-14 | 7.16 | 7.23 | 6.98 | 7.00 | 6.88 | qfq | 8,114,000 | 57,311,378 | -2.51% |
| 2025-08-13 | 7.17 | 7.46 | 7.14 | 7.18 | 7.06 | qfq | 9,297,492 | 67,116,322 | 0.14% |
| 2025-08-12 | 7.17 | 7.20 | 7.11 | 7.17 | 7.05 | qfq | 4,912,900 | 35,158,107 | 0.14% |
| 2025-08-11 | 7.19 | 7.22 | 7.10 | 7.16 | 7.04 | qfq | 6,355,155 | 45,424,893 | -0.14% |
| 2025-08-08 | 7.11 | 7.19 | 7.09 | 7.17 | 7.05 | qfq | 6,972,717 | 49,849,374 | 0.99% |
| 2025-08-07 | 7.14 | 7.15 | 7.08 | 7.10 | 6.98 | qfq | 4,495,600 | 31,945,310 | -0.56% |
| 2025-08-06 | 7.12 | 7.18 | 7.07 | 7.14 | 7.02 | qfq | 6,156,700 | 43,784,040 | 0.71% |
| 2025-08-05 | 7.08 | 7.13 | 7.05 | 7.09 | 6.97 | qfq | 6,684,500 | 47,379,039 | 0.14% |
| 2025-08-04 | 6.96 | 7.09 | 6.86 | 7.08 | 6.96 | qfq | 6,808,000 | 47,710,311 | 1.58% |
| 2025-08-01 | 6.86 | 6.97 | 6.84 | 6.97 | 6.85 | qfq | 5,719,892 | 39,662,365 | 1.60% |
| 2025-07-31 | 6.96 | 7.01 | 6.84 | 6.86 | 6.74 | qfq | 4,981,800 | 34,410,300 | -1.86% |
| 2025-07-30 | 7.00 | 7.03 | 6.94 | 6.99 | 6.87 | qfq | 4,564,300 | 31,928,739 | -0.29% |
| 2025-07-29 | 6.99 | 7.04 | 6.94 | 7.01 | 6.89 | qfq | 4,219,700 | 29,459,201 | -0.14% |
| 2025-07-28 | 7.00 | 7.03 | 6.97 | 7.02 | 6.90 | qfq | 5,608,900 | 39,272,417 | 0.72% |
| 2025-07-25 | 7.00 | 7.03 | 6.96 | 6.97 | 6.85 | qfq | 5,355,700 | 37,458,229 | -0.43% |
| 2025-07-24 | 6.99 | 7.03 | 6.90 | 7.00 | 6.88 | qfq | 8,464,919 | 58,963,185 | 0.86% |
| 2025-07-23 | 7.10 | 7.35 | 6.93 | 6.94 | 6.82 | qfq | 15,156,154 | 107,096,796 | 0.14% |
| 2025-07-22 | 6.93 | 6.97 | 6.88 | 6.93 | 6.81 | qfq | 7,056,900 | 48,863,141 | -0.86% |
| 2025-07-21 | 6.86 | 7.01 | 6.83 | 6.99 | 6.87 | qfq | 9,837,825 | 68,409,658 | 2.34% |
| 2025-07-18 | 6.87 | 6.88 | 6.77 | 6.83 | 6.71 | qfq | 4,557,603 | 31,016,926 | -0.29% |
| 2025-07-17 | 6.82 | 6.87 | 6.81 | 6.85 | 6.73 | qfq | 3,471,303 | 23,754,662 | 0.29% |
| 2025-07-16 | 6.74 | 6.84 | 6.73 | 6.83 | 6.71 | qfq | 4,024,403 | 27,388,002 | 1.49% |
| 2025-07-15 | 6.85 | 6.86 | 6.69 | 6.73 | 6.61 | qfq | 5,227,600 | 35,256,428 | -1.75% |
| 2025-07-14 | 6.71 | 6.85 | 6.65 | 6.85 | 6.73 | qfq | 7,438,381 | 50,399,497 | 0.29% |
| 2025-07-11 | 6.92 | 6.93 | 6.81 | 6.83 | 6.71 | qfq | 3,693,500 | 25,336,309 | -0.58% |
| 2025-07-10 | 6.86 | 6.89 | 6.82 | 6.87 | 6.75 | qfq | 4,135,450 | 28,356,033 | 0.59% |
| 2025-07-09 | 6.81 | 6.87 | 6.81 | 6.83 | 6.71 | qfq | 3,088,700 | 21,127,284 | 0.00% |
| 2025-07-08 | 6.81 | 6.84 | 6.78 | 6.83 | 6.71 | qfq | 3,734,665 | 25,434,939 | 0.44% |
| 2025-07-07 | 6.73 | 6.80 | 6.71 | 6.80 | 6.68 | qfq | 2,783,800 | 18,857,094 | 0.74% |
| 2025-07-04 | 6.83 | 6.83 | 6.72 | 6.75 | 6.63 | qfq | 3,692,500 | 25,013,916 | -1.03% |
| 2025-07-03 | 6.80 | 6.84 | 6.75 | 6.82 | 6.70 | qfq | 4,218,800 | 28,751,353 | 0.29% |
| 2025-07-02 | 6.78 | 6.82 | 6.76 | 6.80 | 6.68 | qfq | 3,773,130 | 25,606,606 | 0.29% |
| 2025-07-01 | 6.76 | 6.78 | 6.71 | 6.78 | 6.66 | qfq | 3,243,130 | 21,907,409 | 0.44% |
| 2025-06-30 | 6.78 | 6.82 | 6.73 | 6.75 | 6.63 | qfq | 4,439,403 | 30,031,582 | -0.15% |
| 2025-06-27 | 6.70 | 6.78 | 6.66 | 6.76 | 6.64 | qfq | 3,878,900 | 26,170,996 | 1.20% |
| 2025-06-26 | 6.72 | 6.73 | 6.66 | 6.68 | 6.56 | qfq | 2,464,000 | 16,496,218 | -0.45% |
| 2025-06-25 | 6.69 | 6.73 | 6.65 | 6.71 | 6.59 | qfq | 2,964,500 | 19,825,967 | 0.30% |
| 2025-06-24 | 6.57 | 6.70 | 6.54 | 6.69 | 6.57 | qfq | 3,724,100 | 24,718,952 | 1.98% |
| 2025-06-23 | 6.47 | 6.58 | 6.39 | 6.56 | 6.45 | qfq | 3,870,600 | 25,169,490 | 1.55% |
| 2025-06-20 | 6.42 | 6.50 | 6.41 | 6.46 | 6.35 | qfq | 2,326,000 | 15,042,539 | 0.16% |
| 2025-06-19 | 6.60 | 6.60 | 6.42 | 6.45 | 6.34 | qfq | 3,931,000 | 25,486,294 | -2.12% |
| 2025-06-18 | 6.62 | 6.66 | 6.53 | 6.59 | 6.48 | qfq | 2,876,500 | 18,927,288 | -0.75% |
| 2025-06-17 | 6.69 | 6.71 | 6.58 | 6.64 | 6.52 | qfq | 3,848,900 | 25,526,175 | -0.75% |
| 2025-06-16 | 6.72 | 6.77 | 6.65 | 6.69 | 6.57 | qfq | 4,057,305 | 27,200,652 | -0.30% |
| 2025-06-13 | 6.80 | 6.82 | 6.68 | 6.71 | 6.59 | qfq | 4,385,100 | 29,471,174 | -1.47% |
| 2025-06-12 | 6.79 | 6.83 | 6.75 | 6.81 | 6.69 | qfq | 2,329,200 | 15,812,686 | 0.15% |
| 2025-06-11 | 6.78 | 6.85 | 6.76 | 6.80 | 6.68 | qfq | 3,436,100 | 23,426,036 | 0.44% |
| 2025-06-10 | 6.82 | 6.85 | 6.70 | 6.77 | 6.65 | qfq | 4,578,303 | 31,055,948 | -0.44% |
| 2025-06-09 | 6.75 | 6.84 | 6.72 | 6.80 | 6.68 | qfq | 4,539,800 | 30,762,786 | 0.74% |
| 2025-06-06 | 6.71 | 6.77 | 6.69 | 6.75 | 6.63 | qfq | 2,959,000 | 19,924,458 | 0.75% |
| 2025-06-05 | 6.71 | 6.75 | 6.67 | 6.70 | 6.58 | qfq | 3,093,400 | 20,756,407 | -0.45% |
| 2025-06-04 | 6.70 | 6.75 | 6.69 | 6.73 | 6.61 | qfq | 3,469,900 | 23,295,371 | 0.30% |
| 2025-06-03 | 6.63 | 6.73 | 6.61 | 6.71 | 6.59 | qfq | 4,344,000 | 29,043,607 | 0.90% |
| 2025-05-30 | 6.68 | 6.71 | 6.62 | 6.65 | 6.53 | qfq | 3,078,200 | 20,502,088 | -0.45% |
| 2025-05-29 | 6.58 | 6.68 | 6.55 | 6.68 | 6.56 | qfq | 4,420,200 | 29,388,818 | 1.52% |
| 2025-05-28 | 6.65 | 6.65 | 6.54 | 6.58 | 6.47 | qfq | 2,687,900 | 17,680,689 | -0.30% |
| 2025-05-27 | 6.52 | 6.60 | 6.49 | 6.60 | 6.49 | qfq | 3,605,100 | 23,631,633 | 1.23% |
| 2025-05-26 | 6.46 | 6.57 | 6.46 | 6.52 | 6.41 | qfq | 3,014,750 | 19,688,515 | 0.31% |
| 2025-05-23 | 6.51 | 6.62 | 6.47 | 6.50 | 6.39 | qfq | 3,727,800 | 24,406,660 | 0.00% |
| 2025-05-22 | 6.59 | 6.64 | 6.50 | 6.50 | 6.39 | qfq | 3,684,200 | 24,143,637 | -1.81% |
| 2025-05-21 | 6.61 | 6.63 | 6.58 | 6.62 | 6.51 | qfq | 3,720,801 | 24,595,567 | 0.15% |
| 2025-05-20 | 6.53 | 6.61 | 6.49 | 6.61 | 6.50 | qfq | 4,057,300 | 26,587,894 | 1.23% |
| 2025-05-19 | 6.47 | 6.54 | 6.46 | 6.53 | 6.42 | qfq | 3,084,306 | 20,073,176 | 0.77% |
| 2025-05-16 | 6.47 | 6.51 | 6.42 | 6.48 | 6.37 | qfq | 4,004,000 | 25,921,193 | -2.41% |
| 2025-05-15 | 6.60 | 6.70 | 6.60 | 6.64 | 6.33 | qfq | 4,401,700 | 29,274,641 | 0.00% |
| 2025-05-14 | 6.64 | 6.67 | 6.58 | 6.64 | 6.33 | qfq | 4,202,050 | 27,803,121 | -0.45% |
| 2025-05-13 | 6.69 | 6.71 | 6.64 | 6.67 | 6.36 | qfq | 3,221,600 | 21,485,990 | 0.30% |
| 2025-05-12 | 6.63 | 6.68 | 6.60 | 6.65 | 6.34 | qfq | 3,826,100 | 25,382,790 | 0.30% |
| 2025-05-09 | 6.66 | 6.68 | 6.59 | 6.63 | 6.32 | qfq | 3,941,500 | 26,119,047 | 0.15% |
| 2025-05-08 | 6.55 | 6.64 | 6.54 | 6.62 | 6.31 | qfq | 4,245,100 | 28,024,355 | 0.30% |
| 2025-05-07 | 6.56 | 6.62 | 6.53 | 6.60 | 6.29 | qfq | 7,036,902 | 46,308,759 | 1.38% |
| 2025-05-06 | 6.45 | 6.52 | 6.45 | 6.51 | 6.20 | qfq | 4,770,200 | 30,973,365 | 1.88% |
| 2025-04-30 | 6.46 | 6.50 | 6.39 | 6.39 | 6.09 | qfq | 4,120,700 | 26,591,293 | -0.78% |
| 2025-04-29 | 6.38 | 6.50 | 6.37 | 6.44 | 6.14 | qfq | 4,868,100 | 31,393,175 | 0.47% |
| 2025-04-28 | 6.53 | 6.54 | 6.39 | 6.41 | 6.11 | qfq | 5,762,600 | 37,110,383 | -1.99% |
| 2025-04-25 | 6.55 | 6.58 | 6.53 | 6.54 | 6.23 | qfq | 3,921,000 | 25,706,245 | -0.15% |
| 2025-04-24 | 6.60 | 6.62 | 6.52 | 6.55 | 6.24 | qfq | 6,622,003 | 43,462,154 | -1.06% |
| 2025-04-23 | 6.59 | 6.63 | 6.57 | 6.62 | 6.31 | qfq | 6,262,200 | 41,335,737 | 0.30% |
| 2025-04-22 | 6.56 | 6.61 | 6.52 | 6.60 | 6.29 | qfq | 9,267,503 | 60,872,180 | 0.61% |
| 2025-04-21 | 6.58 | 6.68 | 6.48 | 6.56 | 6.25 | qfq | 19,147,818 | 125,376,548 | -2.24% |
| 2025-04-18 | 6.34 | 7.01 | 6.34 | 6.71 | 6.40 | qfq | 28,807,004 | 197,068,205 | 5.34% |
| 2025-04-17 | 6.27 | 6.40 | 6.23 | 6.37 | 6.07 | qfq | 4,192,712 | 26,626,610 | 1.43% |
| 2025-04-16 | 6.34 | 6.34 | 6.18 | 6.28 | 5.99 | qfq | 3,157,400 | 19,767,282 | -1.10% |
| 2025-04-15 | 6.35 | 6.37 | 6.29 | 6.35 | 6.05 | qfq | 3,120,700 | 19,762,549 | 0.16% |
| 2025-04-14 | 6.28 | 6.37 | 6.28 | 6.34 | 6.04 | qfq | 4,212,300 | 26,650,216 | 1.60% |
| 2025-04-11 | 6.22 | 6.30 | 6.19 | 6.24 | 5.95 | qfq | 4,670,000 | 29,272,302 | -0.32% |
| 2025-04-10 | 6.25 | 6.32 | 6.18 | 6.26 | 5.97 | qfq | 7,156,400 | 44,831,206 | 2.29% |
| 2025-04-09 | 6.00 | 6.16 | 5.81 | 6.12 | 5.83 | qfq | 7,182,912 | 43,061,618 | 0.82% |
| 2025-04-08 | 6.14 | 6.21 | 5.99 | 6.07 | 5.79 | qfq | 7,074,500 | 43,010,732 | -0.16% |
| 2025-04-07 | 6.42 | 6.42 | 6.08 | 6.08 | 5.79 | qfq | 11,565,100 | 71,586,154 | -9.93% |
| 2025-04-03 | 6.84 | 6.94 | 6.64 | 6.75 | 6.43 | qfq | 10,983,753 | 74,189,369 | -3.02% |
| 2025-04-02 | 6.96 | 7.02 | 6.91 | 6.96 | 6.63 | qfq | 3,622,501 | 25,269,114 | 0.00% |
| 2025-04-01 | 6.84 | 7.00 | 6.83 | 6.96 | 6.63 | qfq | 6,451,380 | 44,834,430 | 2.35% |
| 2025-03-31 | 6.89 | 6.90 | 6.75 | 6.80 | 6.48 | qfq | 5,939,700 | 40,488,894 | -1.59% |
| 2025-03-28 | 7.12 | 7.13 | 6.90 | 6.91 | 6.59 | qfq | 6,319,700 | 44,185,302 | -3.09% |
| 2025-03-27 | 7.13 | 7.17 | 7.01 | 7.13 | 6.80 | qfq | 5,759,900 | 40,941,174 | 0.14% |
| 2025-03-26 | 7.03 | 7.15 | 6.99 | 7.12 | 6.79 | qfq | 6,112,500 | 43,379,358 | 1.28% |
| 2025-03-25 | 7.00 | 7.07 | 6.90 | 7.03 | 6.70 | qfq | 6,337,300 | 44,272,398 | 0.14% |
| 2025-03-24 | 7.03 | 7.07 | 6.84 | 7.02 | 6.69 | qfq | 7,301,450 | 50,863,049 | -0.14% |
| 2025-03-21 | 7.12 | 7.14 | 7.01 | 7.03 | 6.70 | qfq | 5,130,200 | 36,253,126 | -1.26% |
| 2025-03-20 | 7.14 | 7.17 | 7.11 | 7.12 | 6.79 | qfq | 3,795,700 | 27,098,060 | -0.28% |
| 2025-03-19 | 7.19 | 7.20 | 7.13 | 7.14 | 6.80 | qfq | 5,169,143 | 36,962,117 | -0.70% |
| 2025-03-18 | 7.24 | 7.25 | 7.16 | 7.19 | 6.85 | qfq | 5,377,593 | 38,648,134 | -0.55% |
| 2025-03-17 | 7.20 | 7.27 | 7.17 | 7.23 | 6.89 | qfq | 7,583,200 | 54,809,265 | 0.70% |
| 2025-03-14 | 7.08 | 7.20 | 7.04 | 7.18 | 6.84 | qfq | 9,290,250 | 66,145,259 | 1.70% |
| 2025-03-13 | 7.06 | 7.09 | 6.97 | 7.06 | 6.73 | qfq | 7,051,406 | 49,592,084 | 0.00% |
| 2025-03-12 | 7.11 | 7.14 | 7.05 | 7.06 | 6.73 | qfq | 5,712,247 | 40,425,321 | -0.70% |
| 2025-03-11 | 7.06 | 7.11 | 6.97 | 7.11 | 6.78 | qfq | 8,965,544 | 63,071,272 | 0.00% |
| 2025-03-10 | 7.08 | 7.15 | 7.06 | 7.11 | 6.78 | qfq | 7,123,800 | 50,613,996 | 0.14% |
| 2025-03-07 | 7.09 | 7.14 | 7.00 | 7.10 | 6.77 | qfq | 7,881,344 | 55,745,673 | 0.14% |
| 2025-03-06 | 7.08 | 7.14 | 7.01 | 7.09 | 6.76 | qfq | 9,093,400 | 64,256,603 | 0.14% |
| 2025-03-05 | 7.16 | 7.16 | 6.99 | 7.08 | 6.75 | qfq | 9,239,991 | 65,163,636 | -1.12% |
| 2025-03-04 | 6.97 | 7.16 | 6.91 | 7.16 | 6.82 | qfq | 13,694,277 | 97,044,680 | 1.85% |
| 2025-03-03 | 6.98 | 7.15 | 6.93 | 7.03 | 6.70 | qfq | 17,239,476 | 121,457,125 | 0.72% |
| 2025-02-28 | 6.87 | 7.23 | 6.83 | 6.98 | 6.65 | qfq | 23,082,203 | 162,392,989 | 1.45% |
| 2025-02-27 | 6.86 | 6.91 | 6.79 | 6.88 | 6.56 | qfq | 5,335,404 | 36,562,672 | 0.00% |
| 2025-02-26 | 6.79 | 6.88 | 6.79 | 6.88 | 6.56 | qfq | 5,133,000 | 35,218,901 | 1.18% |
| 2025-02-25 | 6.81 | 6.84 | 6.76 | 6.80 | 6.48 | qfq | 4,263,700 | 29,023,410 | -1.02% |
| 2025-02-24 | 6.82 | 6.88 | 6.79 | 6.87 | 6.55 | qfq | 5,598,800 | 38,273,439 | 0.73% |
| 2025-02-21 | 6.83 | 6.85 | 6.72 | 6.82 | 6.50 | qfq | 5,534,200 | 37,510,549 | 0.00% |
| 2025-02-20 | 6.69 | 6.86 | 6.68 | 6.82 | 6.50 | qfq | 6,509,700 | 44,155,763 | 1.94% |
| 2025-02-19 | 6.64 | 6.71 | 6.63 | 6.69 | 6.38 | qfq | 3,619,500 | 24,180,415 | 0.90% |
| 2025-02-18 | 6.77 | 6.77 | 6.60 | 6.63 | 6.32 | qfq | 4,674,400 | 31,283,990 | -2.07% |
| 2025-02-17 | 6.71 | 6.79 | 6.69 | 6.77 | 6.45 | qfq | 4,438,100 | 29,923,643 | 0.74% |
| 2025-02-14 | 6.75 | 6.79 | 6.70 | 6.72 | 6.40 | qfq | 3,894,003 | 26,253,115 | -0.44% |
| 2025-02-13 | 6.82 | 6.83 | 6.74 | 6.75 | 6.43 | qfq | 4,610,900 | 31,260,429 | -1.03% |
| 2025-02-12 | 6.79 | 6.82 | 6.75 | 6.82 | 6.50 | qfq | 5,274,600 | 35,836,208 | 0.44% |
| 2025-02-11 | 6.76 | 6.82 | 6.72 | 6.79 | 6.47 | qfq | 5,480,100 | 37,063,987 | 0.44% |
| 2025-02-10 | 6.77 | 6.78 | 6.71 | 6.76 | 6.44 | qfq | 5,179,170 | 34,949,986 | 0.30% |
| 2025-02-07 | 6.65 | 6.78 | 6.65 | 6.74 | 6.42 | qfq | 7,904,973 | 53,255,584 | 0.75% |
| 2025-02-06 | 6.61 | 6.69 | 6.57 | 6.69 | 6.38 | qfq | 4,361,203 | 28,943,666 | 1.36% |
| 2025-02-05 | 6.65 | 6.67 | 6.56 | 6.60 | 6.29 | qfq | 3,626,703 | 23,958,084 | -0.60% |
| 2025-01-27 | 6.60 | 6.72 | 6.57 | 6.64 | 6.33 | qfq | 4,906,400 | 32,668,574 | 0.76% |
| 2025-01-24 | 6.61 | 6.61 | 6.53 | 6.59 | 6.28 | qfq | 4,029,100 | 26,443,197 | 0.00% |
| 2025-01-23 | 6.57 | 6.65 | 6.57 | 6.59 | 6.28 | qfq | 4,649,052 | 30,738,834 | 0.76% |
| 2025-01-22 | 6.54 | 6.58 | 6.50 | 6.54 | 6.23 | qfq | 2,707,700 | 17,705,438 | -0.30% |
| 2025-01-21 | 6.57 | 6.66 | 6.52 | 6.56 | 6.25 | qfq | 4,771,600 | 31,298,965 | -0.30% |
| 2025-01-20 | 6.56 | 6.59 | 6.50 | 6.58 | 6.27 | qfq | 4,749,744 | 31,116,017 | 1.08% |
| 2025-01-17 | 6.48 | 6.52 | 6.44 | 6.51 | 6.20 | qfq | 3,984,904 | 25,865,340 | 0.31% |
| 2025-01-16 | 6.45 | 6.53 | 6.42 | 6.49 | 6.19 | qfq | 5,857,284 | 37,966,569 | 0.78% |
| 2025-01-15 | 6.50 | 6.50 | 6.42 | 6.44 | 6.14 | qfq | 4,637,652 | 29,938,629 | -0.31% |
| 2025-01-14 | 6.30 | 6.47 | 6.30 | 6.46 | 6.16 | qfq | 6,568,464 | 42,083,801 | 2.87% |
| 2025-01-13 | 6.24 | 6.32 | 6.17 | 6.28 | 5.99 | qfq | 3,625,581 | 22,688,985 | -0.16% |
| 2025-01-10 | 6.45 | 6.48 | 6.29 | 6.29 | 5.99 | qfq | 6,359,500 | 40,497,125 | -2.63% |
| 2025-01-09 | 6.54 | 6.58 | 6.45 | 6.46 | 6.16 | qfq | 8,617,583 | 55,959,629 | -1.97% |
| 2025-01-08 | 6.68 | 6.78 | 6.50 | 6.59 | 6.28 | qfq | 14,717,180 | 97,971,313 | 1.38% |
| 2025-01-07 | 6.45 | 6.51 | 6.33 | 6.50 | 6.19 | qfq | 5,048,600 | 32,524,962 | 0.78% |
| 2025-01-06 | 6.41 | 6.51 | 6.24 | 6.45 | 6.15 | qfq | 5,513,100 | 35,287,550 | 0.47% |
| 2025-01-03 | 6.62 | 6.67 | 6.40 | 6.42 | 6.12 | qfq | 9,136,150 | 59,604,343 | -2.58% |
| 2025-01-02 | 6.68 | 6.77 | 6.54 | 6.59 | 6.28 | qfq | 8,142,915 | 54,202,422 | -1.05% |
| 2024-12-31 | 6.81 | 6.85 | 6.66 | 6.66 | 6.35 | qfq | 5,823,700 | 39,276,079 | -2.20% |
| 2024-12-30 | 6.78 | 6.86 | 6.74 | 6.81 | 6.49 | qfq | 4,460,899 | 30,356,687 | -0.58% |
| 2024-12-27 | 6.78 | 6.87 | 6.73 | 6.85 | 6.53 | qfq | 6,554,200 | 44,739,822 | 1.78% |
| 2024-12-26 | 6.65 | 6.77 | 6.65 | 6.73 | 6.41 | qfq | 6,082,575 | 40,978,491 | 0.45% |
| 2024-12-25 | 6.83 | 6.86 | 6.61 | 6.70 | 6.39 | qfq | 9,741,775 | 65,141,709 | -2.05% |
| 2024-12-24 | 6.76 | 6.86 | 6.72 | 6.84 | 6.52 | qfq | 8,789,700 | 59,756,782 | 1.33% |
| 2024-12-23 | 7.03 | 7.05 | 6.74 | 6.75 | 6.43 | qfq | 14,146,400 | 97,202,860 | -3.85% |
| 2024-12-20 | 7.08 | 7.20 | 7.00 | 7.02 | 6.69 | qfq | 12,880,154 | 91,101,749 | -0.28% |
| 2024-12-19 | 7.15 | 7.27 | 6.99 | 7.04 | 6.71 | qfq | 18,751,466 | 132,921,524 | -2.36% |
| 2024-12-18 | 7.25 | 7.43 | 7.08 | 7.21 | 6.87 | qfq | 26,880,626 | 194,257,964 | -2.30% |
| 2024-12-17 | 8.08 | 8.18 | 7.32 | 7.38 | 7.03 | qfq | 55,189,157 | 428,664,697 | -6.23% |
| 2024-12-16 | 7.43 | 7.87 | 7.43 | 7.87 | 7.50 | qfq | 18,038,266 | 139,893,653 | 10.07% |
| 2024-12-13 | 7.29 | 7.32 | 7.10 | 7.15 | 6.81 | qfq | 12,782,350 | 91,899,577 | -2.72% |
| 2024-12-12 | 7.22 | 7.49 | 7.17 | 7.35 | 7.01 | qfq | 16,487,050 | 120,379,579 | 2.37% |
| 2024-12-11 | 7.12 | 7.24 | 7.11 | 7.18 | 6.84 | qfq | 6,972,511 | 50,042,485 | 0.84% |
| 2024-12-10 | 7.31 | 7.35 | 7.12 | 7.12 | 6.79 | qfq | 11,231,380 | 80,757,373 | -0.70% |
| 2024-12-09 | 7.20 | 7.23 | 7.08 | 7.17 | 6.83 | qfq | 12,045,700 | 86,138,983 | -0.97% |
| 2024-12-06 | 6.94 | 7.30 | 6.92 | 7.24 | 6.90 | qfq | 24,046,800 | 173,077,935 | 4.32% |
| 2024-12-05 | 6.92 | 6.96 | 6.89 | 6.94 | 6.61 | qfq | 5,337,350 | 36,985,570 | 0.58% |
| 2024-12-04 | 6.97 | 7.01 | 6.86 | 6.90 | 6.58 | qfq | 7,283,300 | 50,525,686 | -1.57% |
| 2024-12-03 | 6.97 | 7.08 | 6.95 | 7.01 | 6.68 | qfq | 7,577,400 | 53,153,062 | 0.72% |
| 2024-12-02 | 6.92 | 7.02 | 6.91 | 6.96 | 6.63 | qfq | 8,261,200 | 57,554,495 | 0.72% |
| 2024-11-29 | 6.83 | 6.94 | 6.80 | 6.91 | 6.59 | qfq | 8,688,100 | 59,878,523 | 1.02% |
| 2024-11-28 | 6.72 | 6.92 | 6.72 | 6.84 | 6.52 | qfq | 8,321,100 | 56,721,398 | 1.48% |
| 2024-11-27 | 6.74 | 6.74 | 6.54 | 6.74 | 6.42 | qfq | 6,275,804 | 41,659,429 | 0.15% |
| 2024-11-26 | 6.76 | 6.81 | 6.70 | 6.73 | 6.41 | qfq | 4,519,650 | 30,551,959 | -0.44% |
| 2024-11-25 | 6.66 | 6.77 | 6.65 | 6.76 | 6.44 | qfq | 5,660,500 | 38,004,202 | 1.96% |
| 2024-11-22 | 6.86 | 6.90 | 6.61 | 6.63 | 6.32 | qfq | 8,664,323 | 58,666,602 | -3.35% |
| 2024-11-21 | 6.80 | 6.87 | 6.78 | 6.86 | 6.54 | qfq | 6,163,604 | 42,109,801 | 0.88% |
| 2024-11-20 | 6.70 | 6.83 | 6.68 | 6.80 | 6.48 | qfq | 6,605,050 | 44,688,589 | 1.49% |
| 2024-11-19 | 6.64 | 6.70 | 6.57 | 6.70 | 6.39 | qfq | 6,165,050 | 40,869,007 | 1.21% |
| 2024-11-18 | 6.70 | 6.72 | 6.58 | 6.62 | 6.31 | qfq | 7,018,100 | 46,713,882 | -0.30% |
| 2024-11-15 | 6.72 | 6.86 | 6.64 | 6.64 | 6.33 | qfq | 8,188,200 | 55,224,033 | -1.04% |
| 2024-11-14 | 6.88 | 6.92 | 6.70 | 6.71 | 6.40 | qfq | 7,281,300 | 49,553,705 | -2.75% |
| 2024-11-13 | 6.88 | 6.96 | 6.77 | 6.90 | 6.58 | qfq | 7,281,239 | 49,980,463 | 0.15% |
| 2024-11-12 | 6.93 | 7.05 | 6.85 | 6.89 | 6.57 | qfq | 11,824,489 | 82,406,207 | -0.14% |
| 2024-11-11 | 6.87 | 6.90 | 6.75 | 6.90 | 6.58 | qfq | 14,105,189 | 96,284,178 | 0.29% |
| 2024-11-08 | 6.96 | 7.00 | 6.81 | 6.88 | 6.56 | qfq | 9,372,094 | 64,529,459 | -0.43% |
| 2024-11-07 | 6.69 | 6.92 | 6.63 | 6.91 | 6.59 | qfq | 11,521,903 | 78,513,333 | 2.83% |
| 2024-11-06 | 6.79 | 6.80 | 6.69 | 6.72 | 6.40 | qfq | 12,252,400 | 82,683,771 | -0.59% |
| 2024-11-05 | 6.68 | 6.79 | 6.66 | 6.76 | 6.44 | qfq | 11,412,214 | 76,789,630 | 1.05% |
| 2024-11-04 | 6.61 | 6.69 | 6.52 | 6.69 | 6.38 | qfq | 6,418,750 | 42,479,391 | 1.36% |
| 2024-11-01 | 6.70 | 6.78 | 6.58 | 6.60 | 6.29 | qfq | 8,938,058 | 59,405,989 | -2.22% |
| 2024-10-31 | 6.70 | 6.78 | 6.67 | 6.75 | 6.43 | qfq | 4,908,500 | 33,067,929 | 0.60% |
| 2024-10-30 | 6.73 | 6.76 | 6.64 | 6.71 | 6.40 | qfq | 7,239,000 | 48,531,485 | -1.76% |
| 2024-10-29 | 7.09 | 7.09 | 6.82 | 6.83 | 6.51 | qfq | 7,577,302 | 52,461,374 | -2.98% |
| 2024-10-28 | 6.97 | 7.04 | 6.92 | 7.04 | 6.71 | qfq | 5,935,702 | 41,478,678 | 1.44% |
| 2024-10-25 | 6.83 | 6.95 | 6.83 | 6.94 | 6.61 | qfq | 6,362,900 | 43,961,390 | 1.61% |
| 2024-10-24 | 6.75 | 6.83 | 6.75 | 6.83 | 6.51 | qfq | 3,945,200 | 26,798,717 | 0.74% |
| 2024-10-23 | 6.84 | 6.87 | 6.76 | 6.78 | 6.46 | qfq | 6,791,150 | 46,296,884 | -0.73% |
| 2024-10-22 | 6.79 | 6.84 | 6.74 | 6.83 | 6.51 | qfq | 5,228,000 | 35,488,554 | 1.04% |
| 2024-10-21 | 6.69 | 6.87 | 6.61 | 6.76 | 6.44 | qfq | 8,087,450 | 54,508,790 | 1.81% |
| 2024-10-18 | 6.54 | 6.72 | 6.52 | 6.64 | 6.33 | qfq | 7,017,588 | 46,526,670 | 1.22% |
| 2024-10-17 | 6.75 | 6.77 | 6.55 | 6.56 | 6.25 | qfq | 7,539,650 | 50,098,280 | -1.50% |
| 2024-10-16 | 6.56 | 6.73 | 6.56 | 6.66 | 6.35 | qfq | 3,830,830 | 25,563,645 | 0.60% |
| 2024-10-15 | 6.76 | 6.76 | 6.62 | 6.62 | 6.31 | qfq | 4,146,130 | 27,738,134 | -2.07% |
| 2024-10-14 | 6.66 | 6.79 | 6.59 | 6.76 | 6.44 | qfq | 5,233,870 | 35,059,548 | 1.81% |
| 2024-10-11 | 6.81 | 6.81 | 6.56 | 6.64 | 6.33 | qfq | 6,841,114 | 45,642,453 | -1.92% |
| 2024-10-10 | 6.75 | 6.94 | 6.65 | 6.77 | 6.45 | qfq | 8,479,191 | 57,543,266 | 0.30% |
| 2024-10-09 | 7.20 | 7.20 | 6.75 | 6.75 | 6.43 | qfq | 16,831,250 | 116,157,292 | -10.00% |
| 2024-10-08 | 8.00 | 8.00 | 7.30 | 7.50 | 7.15 | qfq | 16,211,971 | 122,847,402 | 2.74% |
| 2024-09-30 | 6.91 | 7.33 | 6.81 | 7.30 | 6.96 | qfq | 13,075,114 | 92,793,799 | 7.51% |
| 2024-09-27 | 6.69 | 6.88 | 6.61 | 6.79 | 6.47 | qfq | 5,893,700 | 39,773,967 | 3.03% |
| 2024-09-26 | 6.36 | 6.60 | 6.30 | 6.59 | 6.28 | qfq | 4,814,600 | 31,202,712 | 3.29% |
| 2024-09-25 | 6.36 | 6.51 | 6.32 | 6.38 | 6.08 | qfq | 3,988,300 | 25,625,080 | 1.27% |
| 2024-09-24 | 6.10 | 6.32 | 6.10 | 6.30 | 6.00 | qfq | 4,347,200 | 27,066,112 | 3.79% |
| 2024-09-23 | 6.06 | 6.10 | 6.01 | 6.07 | 5.79 | qfq | 1,754,700 | 10,634,919 | 0.00% |
| 2024-09-20 | 6.11 | 6.11 | 6.02 | 6.07 | 5.79 | qfq | 1,924,100 | 11,656,565 | -0.65% |
| 2024-09-19 | 6.07 | 6.17 | 6.01 | 6.11 | 5.82 | qfq | 3,838,600 | 23,375,925 | 0.99% |
| 2024-09-18 | 6.03 | 6.13 | 5.96 | 6.05 | 5.77 | qfq | 2,915,200 | 17,540,414 | -0.98% |
| 2024-09-13 | 6.14 | 6.14 | 6.03 | 6.11 | 5.82 | qfq | 2,402,101 | 14,622,987 | -0.16% |
| 2024-09-12 | 6.15 | 6.20 | 6.11 | 6.12 | 5.83 | qfq | 1,520,800 | 9,354,952 | -0.16% |
| 2024-09-11 | 6.15 | 6.19 | 6.08 | 6.13 | 5.84 | qfq | 2,524,430 | 15,483,812 | -0.49% |
| 2024-09-10 | 6.27 | 6.28 | 6.08 | 6.16 | 5.87 | qfq | 2,640,500 | 16,317,600 | -1.75% |
| 2024-09-09 | 6.23 | 6.31 | 6.20 | 6.27 | 5.98 | qfq | 2,272,000 | 14,222,460 | 0.64% |
| 2024-09-06 | 6.39 | 6.39 | 6.22 | 6.23 | 5.94 | qfq | 2,798,600 | 17,631,701 | -2.20% |
| 2024-09-05 | 6.35 | 6.39 | 6.32 | 6.37 | 6.07 | qfq | 2,236,200 | 14,200,888 | 0.31% |
| 2024-09-04 | 6.34 | 6.42 | 6.29 | 6.35 | 6.05 | qfq | 3,113,932 | 19,829,984 | -0.16% |
| 2024-09-03 | 6.33 | 6.37 | 6.27 | 6.36 | 6.06 | qfq | 1,860,400 | 11,779,302 | 0.79% |
| 2024-09-02 | 6.36 | 6.44 | 6.30 | 6.31 | 6.01 | qfq | 5,019,800 | 31,946,340 | -1.10% |
| 2024-08-30 | 6.34 | 6.50 | 6.20 | 6.38 | 6.08 | qfq | 7,039,949 | 44,970,313 | 3.40% |
| 2024-08-29 | 6.07 | 6.17 | 6.05 | 6.17 | 5.88 | qfq | 1,757,700 | 10,778,616 | 1.31% |
| 2024-08-28 | 6.01 | 6.14 | 5.99 | 6.09 | 5.80 | qfq | 1,710,706 | 10,413,894 | 1.16% |
| 2024-08-27 | 6.02 | 6.08 | 5.94 | 6.02 | 5.74 | qfq | 2,360,030 | 14,199,473 | -0.17% |
| 2024-08-26 | 5.99 | 6.09 | 5.90 | 6.03 | 5.75 | qfq | 4,124,501 | 24,739,856 | -1.15% |
| 2024-08-23 | 5.94 | 6.20 | 5.90 | 6.10 | 5.81 | qfq | 4,820,100 | 28,948,898 | 2.52% |
| 2024-08-22 | 6.08 | 6.13 | 5.94 | 5.95 | 5.67 | qfq | 2,555,185 | 15,365,800 | -1.98% |
| 2024-08-21 | 6.08 | 6.15 | 6.04 | 6.07 | 5.79 | qfq | 1,325,500 | 8,065,566 | -0.82% |
| 2024-08-20 | 6.22 | 6.25 | 6.03 | 6.12 | 5.83 | qfq | 3,489,100 | 21,342,009 | -1.92% |
| 2024-08-19 | 6.21 | 6.32 | 6.19 | 6.24 | 5.95 | qfq | 1,732,000 | 10,836,890 | 0.48% |
| 2024-08-16 | 6.31 | 6.34 | 6.20 | 6.21 | 5.92 | qfq | 1,537,500 | 9,584,941 | -1.74% |
| 2024-08-15 | 6.29 | 6.37 | 6.21 | 6.32 | 6.02 | qfq | 2,042,101 | 12,874,759 | 1.12% |
| 2024-08-14 | 6.38 | 6.40 | 6.23 | 6.25 | 5.96 | qfq | 1,701,700 | 10,717,695 | -1.88% |
| 2024-08-13 | 6.27 | 6.39 | 6.24 | 6.37 | 6.07 | qfq | 1,811,700 | 11,432,871 | 1.59% |
| 2024-08-12 | 6.36 | 6.36 | 6.20 | 6.27 | 5.98 | qfq | 1,126,000 | 7,084,101 | -0.95% |
| 2024-08-09 | 6.45 | 6.45 | 6.31 | 6.33 | 6.03 | qfq | 1,484,400 | 9,471,525 | -0.94% |
| 2024-08-08 | 6.35 | 6.42 | 6.28 | 6.39 | 6.09 | qfq | 1,697,900 | 10,788,988 | 0.63% |
| 2024-08-07 | 6.40 | 6.40 | 6.32 | 6.35 | 6.05 | qfq | 1,086,400 | 6,903,757 | -0.47% |
| 2024-08-06 | 6.35 | 6.41 | 6.27 | 6.38 | 6.08 | qfq | 1,632,100 | 10,362,124 | 1.43% |
| 2024-08-05 | 6.38 | 6.47 | 6.27 | 6.29 | 5.99 | qfq | 1,966,600 | 12,510,611 | -1.26% |
| 2024-08-02 | 6.38 | 6.55 | 6.30 | 6.37 | 6.07 | qfq | 2,237,900 | 14,367,549 | -0.16% |
| 2024-08-01 | 6.41 | 6.47 | 6.37 | 6.38 | 6.08 | qfq | 1,373,600 | 8,793,584 | -0.62% |
| 2024-07-31 | 6.22 | 6.42 | 6.22 | 6.42 | 6.12 | qfq | 2,577,002 | 16,392,381 | 3.05% |
| 2024-07-30 | 6.21 | 6.27 | 6.14 | 6.23 | 5.94 | qfq | 1,390,300 | 8,642,216 | 0.32% |
| 2024-07-29 | 6.25 | 6.25 | 6.17 | 6.21 | 5.92 | qfq | 1,346,100 | 8,361,920 | -0.48% |
| 2024-07-26 | 6.09 | 6.25 | 6.09 | 6.24 | 5.95 | qfq | 1,568,000 | 9,732,649 | 2.13% |
| 2024-07-25 | 6.07 | 6.18 | 6.00 | 6.11 | 5.82 | qfq | 1,981,700 | 12,034,466 | 0.66% |
| 2024-07-24 | 6.22 | 6.22 | 6.02 | 6.07 | 5.79 | qfq | 1,932,300 | 11,757,755 | -0.98% |
| 2024-07-23 | 6.23 | 6.31 | 6.12 | 6.13 | 5.84 | qfq | 2,138,900 | 13,268,807 | -2.23% |
| 2024-07-22 | 6.25 | 6.30 | 6.19 | 6.27 | 5.98 | qfq | 1,644,300 | 10,274,873 | 0.48% |
| 2024-07-19 | 6.24 | 6.29 | 6.14 | 6.24 | 5.95 | qfq | 1,578,500 | 9,814,603 | 0.00% |
| 2024-07-18 | 6.18 | 6.26 | 6.08 | 6.24 | 5.95 | qfq | 2,034,100 | 12,527,046 | 0.16% |
| 2024-07-17 | 6.23 | 6.29 | 6.13 | 6.23 | 5.94 | qfq | 2,941,500 | 18,259,402 | 0.00% |
| 2024-07-16 | 6.47 | 6.53 | 6.20 | 6.23 | 5.94 | qfq | 3,827,500 | 24,149,634 | -4.01% |
| 2024-07-15 | 6.63 | 6.63 | 6.47 | 6.49 | 6.19 | qfq | 1,590,300 | 10,341,940 | -1.82% |
| 2024-07-12 | 6.66 | 6.70 | 6.59 | 6.61 | 6.30 | qfq | 1,513,600 | 10,039,714 | -0.60% |
| 2024-07-11 | 6.60 | 6.66 | 6.55 | 6.65 | 6.34 | qfq | 2,165,500 | 14,334,689 | 2.78% |
| 2024-07-10 | 6.63 | 6.63 | 6.45 | 6.47 | 6.17 | qfq | 1,904,300 | 12,459,686 | -2.12% |
| 2024-07-09 | 6.54 | 6.61 | 6.38 | 6.61 | 6.30 | qfq | 2,636,600 | 17,179,735 | 1.54% |
| 2024-07-08 | 6.69 | 6.70 | 6.48 | 6.51 | 6.20 | qfq | 2,079,200 | 13,646,384 | -2.25% |
| 2024-07-05 | 6.54 | 6.68 | 6.50 | 6.66 | 6.35 | qfq | 1,862,802 | 12,261,400 | 1.68% |
| 2024-07-04 | 6.77 | 6.77 | 6.55 | 6.55 | 6.24 | qfq | 2,248,102 | 14,926,900 | -2.96% |
| 2024-07-03 | 6.81 | 6.85 | 6.74 | 6.75 | 6.43 | qfq | 2,247,400 | 15,259,897 | -1.32% |
| 2024-07-02 | 6.85 | 6.93 | 6.81 | 6.84 | 6.52 | qfq | 2,067,100 | 14,185,953 | -0.15% |
| 2024-07-01 | 6.72 | 6.85 | 6.67 | 6.85 | 6.53 | qfq | 3,094,400 | 20,969,128 | 2.09% |
| 2024-06-28 | 6.65 | 6.77 | 6.63 | 6.71 | 6.40 | qfq | 3,048,300 | 20,453,574 | 1.98% |
| 2024-06-27 | 6.69 | 6.74 | 6.57 | 6.58 | 6.27 | qfq | 2,347,300 | 15,568,652 | -1.20% |
| 2024-06-26 | 6.52 | 6.68 | 6.43 | 6.66 | 6.35 | qfq | 2,248,543 | 14,822,987 | 2.15% |
| 2024-06-25 | 6.47 | 6.59 | 6.41 | 6.52 | 6.21 | qfq | 3,672,402 | 23,903,035 | 1.40% |
| 2024-06-24 | 6.69 | 6.74 | 6.41 | 6.43 | 6.13 | qfq | 4,054,300 | 26,362,541 | -3.89% |
| 2024-06-21 | 6.70 | 6.82 | 6.68 | 6.69 | 6.38 | qfq | 2,771,600 | 18,652,020 | -0.74% |
| 2024-06-20 | 6.84 | 6.90 | 6.74 | 6.74 | 6.42 | qfq | 3,169,101 | 21,557,029 | -1.75% |
| 2024-06-19 | 7.06 | 7.07 | 6.85 | 6.86 | 6.54 | qfq | 3,320,700 | 23,014,331 | -2.28% |
| 2024-06-18 | 7.07 | 7.15 | 6.95 | 7.02 | 6.69 | qfq | 6,289,700 | 44,221,872 | 0.43% |
| 2024-06-17 | 6.76 | 7.25 | 6.69 | 6.99 | 6.66 | qfq | 11,120,701 | 77,693,060 | 3.10% |
| 2024-06-14 | 6.71 | 6.83 | 6.50 | 6.78 | 6.46 | qfq | 4,488,788 | 30,265,794 | 1.19% |
| 2024-06-13 | 6.90 | 6.92 | 6.68 | 6.70 | 6.39 | qfq | 3,288,400 | 22,142,662 | -2.33% |
| 2024-06-12 | 6.75 | 6.90 | 6.74 | 6.86 | 6.54 | qfq | 3,756,005 | 25,716,071 | 1.93% |
| 2024-06-11 | 6.81 | 6.81 | 6.63 | 6.73 | 6.41 | qfq | 3,512,800 | 23,540,464 | -1.17% |
| 2024-06-07 | 6.69 | 6.84 | 6.66 | 6.81 | 6.49 | qfq | 6,228,300 | 42,211,064 | 3.03% |
| 2024-06-06 | 6.86 | 6.92 | 6.55 | 6.61 | 6.30 | qfq | 6,391,100 | 42,566,053 | -3.64% |
| 2024-06-05 | 7.10 | 7.11 | 6.85 | 6.86 | 6.54 | qfq | 4,342,700 | 30,061,013 | -2.83% |
| 2024-06-04 | 7.14 | 7.17 | 6.98 | 7.06 | 6.73 | qfq | 5,590,765 | 39,389,104 | -1.67% |
| 2024-06-03 | 7.42 | 7.43 | 7.11 | 7.18 | 6.84 | qfq | 8,300,272 | 59,995,536 | -3.10% |
| 2024-05-31 | 7.36 | 7.42 | 7.33 | 7.41 | 7.06 | qfq | 3,241,500 | 23,954,580 | 0.68% |
| 2024-05-30 | 7.35 | 7.47 | 7.32 | 7.36 | 7.01 | qfq | 4,132,473 | 30,564,485 | 0.14% |
| 2024-05-29 | 7.35 | 7.40 | 7.31 | 7.35 | 7.01 | qfq | 3,198,500 | 23,510,134 | 0.14% |
| 2024-05-28 | 7.42 | 7.44 | 7.33 | 7.34 | 7.00 | qfq | 2,188,900 | 16,139,751 | -1.08% |
| 2024-05-27 | 7.45 | 7.45 | 7.30 | 7.42 | 7.07 | qfq | 2,823,700 | 20,812,632 | 0.41% |
| 2024-05-24 | 7.40 | 7.48 | 7.35 | 7.39 | 7.04 | qfq | 2,750,900 | 20,415,521 | 0.00% |
| 2024-05-23 | 7.56 | 7.57 | 7.38 | 7.39 | 7.04 | qfq | 4,514,400 | 33,554,520 | -2.64% |
| 2024-05-22 | 7.67 | 7.71 | 7.56 | 7.59 | 7.23 | qfq | 3,794,300 | 28,881,337 | -0.91% |
| 2024-05-21 | 7.88 | 7.89 | 7.63 | 7.66 | 7.30 | qfq | 4,123,400 | 31,804,378 | -2.79% |
| 2024-05-20 | 7.72 | 7.88 | 7.70 | 7.88 | 7.51 | qfq | 6,415,700 | 50,102,904 | 2.60% |
| 2024-05-17 | 7.68 | 7.71 | 7.58 | 7.68 | 7.32 | qfq | 3,109,200 | 23,762,702 | 0.00% |
| 2024-05-16 | 7.69 | 7.79 | 7.65 | 7.68 | 7.32 | qfq | 3,151,600 | 24,293,003 | -0.13% |
| 2024-05-15 | 7.79 | 7.79 | 7.63 | 7.69 | 7.33 | qfq | 3,701,900 | 28,495,407 | -0.52% |
| 2024-05-14 | 7.73 | 7.80 | 7.68 | 7.73 | 7.37 | qfq | 3,638,600 | 28,144,026 | 0.00% |
| 2024-05-13 | 7.78 | 7.82 | 7.64 | 7.73 | 7.37 | qfq | 4,895,700 | 37,873,867 | -1.78% |
| 2024-05-10 | 7.97 | 8.03 | 7.85 | 7.87 | 7.50 | qfq | 5,009,200 | 39,633,289 | -1.25% |
| 2024-05-09 | 7.91 | 8.04 | 7.90 | 7.97 | 7.60 | qfq | 4,605,500 | 36,775,683 | 0.76% |
| 2024-05-08 | 8.05 | 8.05 | 7.89 | 7.91 | 7.54 | qfq | 5,813,200 | 46,261,849 | -1.74% |
| 2024-05-07 | 8.01 | 8.05 | 7.91 | 8.05 | 7.67 | qfq | 6,437,036 | 51,460,208 | 0.37% |
| 2024-05-06 | 7.95 | 8.06 | 7.87 | 8.02 | 7.64 | qfq | 10,981,146 | 87,470,575 | 1.39% |
| 2024-04-30 | 7.88 | 8.04 | 7.84 | 7.91 | 7.54 | qfq | 10,391,650 | 82,415,690 | 0.76% |
| 2024-04-29 | 7.95 | 7.96 | 7.46 | 7.85 | 7.48 | qfq | 15,130,000 | 117,863,335 | -4.85% |
| 2024-04-26 | 8.28 | 8.40 | 8.13 | 8.25 | 7.62 | qfq | 10,132,846 | 83,388,424 | -1.55% |
| 2024-04-25 | 8.64 | 8.67 | 8.31 | 8.38 | 7.74 | qfq | 8,525,493 | 71,897,886 | -2.44% |
| 2024-04-24 | 8.19 | 8.60 | 8.17 | 8.59 | 7.94 | qfq | 9,810,900 | 82,638,376 | 5.27% |
| 2024-04-23 | 8.26 | 8.32 | 8.12 | 8.16 | 7.54 | qfq | 7,110,350 | 58,266,488 | -1.92% |
| 2024-04-22 | 8.40 | 8.55 | 8.30 | 8.32 | 7.69 | qfq | 8,871,502 | 74,696,381 | 0.00% |
| 2024-04-19 | 8.24 | 8.45 | 8.21 | 8.32 | 7.69 | qfq | 5,795,250 | 48,290,831 | 0.48% |
| 2024-04-18 | 8.23 | 8.33 | 8.14 | 8.28 | 7.65 | qfq | 8,052,650 | 66,580,567 | 1.22% |
| 2024-04-17 | 8.10 | 8.25 | 8.02 | 8.18 | 7.56 | qfq | 11,468,200 | 93,514,400 | 3.15% |
| 2024-04-16 | 8.25 | 8.28 | 7.88 | 7.93 | 7.33 | qfq | 15,333,100 | 123,303,554 | -4.80% |
| 2024-04-15 | 8.47 | 8.54 | 8.23 | 8.33 | 7.70 | qfq | 10,576,217 | 88,348,374 | -1.65% |
| 2024-04-12 | 8.37 | 8.55 | 8.37 | 8.47 | 7.83 | qfq | 8,867,050 | 75,134,171 | 0.83% |
| 2024-04-11 | 8.28 | 8.50 | 8.23 | 8.40 | 7.76 | qfq | 9,244,328 | 77,533,615 | 1.20% |
| 2024-04-10 | 8.30 | 8.42 | 8.21 | 8.30 | 7.67 | qfq | 11,086,525 | 92,075,889 | 0.00% |
| 2024-04-09 | 8.10 | 8.38 | 8.08 | 8.30 | 7.67 | qfq | 12,394,300 | 102,410,588 | 2.72% |
| 2024-04-08 | 8.28 | 8.39 | 8.08 | 8.08 | 7.47 | qfq | 13,729,900 | 112,812,294 | 0.12% |
| 2024-04-03 | 8.05 | 8.33 | 7.98 | 8.07 | 7.46 | qfq | 11,090,400 | 89,794,891 | 0.50% |
| 2024-04-02 | 8.00 | 8.09 | 7.91 | 8.03 | 7.42 | qfq | 7,932,874 | 63,476,702 | 0.75% |
| 2024-04-01 | 7.65 | 7.98 | 7.62 | 7.97 | 7.37 | qfq | 12,222,050 | 95,576,695 | 4.73% |
| 2024-03-29 | 7.61 | 7.67 | 7.48 | 7.61 | 7.03 | qfq | 10,405,800 | 78,652,060 | 0.13% |
| 2024-03-28 | 7.52 | 7.74 | 7.51 | 7.60 | 7.02 | qfq | 14,366,225 | 109,619,458 | -1.94% |
| 2024-03-27 | 7.97 | 8.02 | 7.71 | 7.75 | 7.16 | qfq | 5,835,900 | 45,866,227 | -2.64% |
| 2024-03-26 | 7.95 | 8.03 | 7.85 | 7.96 | 7.36 | qfq | 4,785,247 | 37,964,777 | -0.13% |
| 2024-03-25 | 7.92 | 8.14 | 7.92 | 7.97 | 7.37 | qfq | 6,175,486 | 49,616,481 | -0.25% |
| 2024-03-22 | 8.06 | 8.14 | 7.83 | 7.99 | 7.38 | qfq | 6,918,345 | 55,076,126 | -1.36% |
| 2024-03-21 | 8.04 | 8.16 | 7.91 | 8.10 | 7.49 | qfq | 6,430,876 | 51,641,819 | 1.63% |
| 2024-03-20 | 7.87 | 8.00 | 7.80 | 7.97 | 7.37 | qfq | 5,302,505 | 41,900,987 | 1.27% |
| 2024-03-19 | 7.92 | 7.99 | 7.83 | 7.87 | 7.27 | qfq | 7,031,194 | 55,478,413 | -1.13% |
| 2024-03-18 | 7.75 | 7.97 | 7.73 | 7.96 | 7.36 | qfq | 8,957,750 | 70,299,700 | 2.58% |
| 2024-03-15 | 7.51 | 7.76 | 7.49 | 7.76 | 7.17 | qfq | 9,085,239 | 69,164,443 | 3.47% |
| 2024-03-14 | 7.51 | 7.56 | 7.42 | 7.50 | 6.93 | qfq | 5,202,152 | 38,957,544 | 0.00% |
| 2024-03-13 | 7.43 | 7.53 | 7.39 | 7.50 | 6.93 | qfq | 5,434,939 | 40,593,188 | 1.08% |
| 2024-03-12 | 7.39 | 7.50 | 7.30 | 7.42 | 6.86 | qfq | 7,078,900 | 52,356,982 | 0.41% |
| 2024-03-11 | 7.14 | 7.40 | 7.14 | 7.39 | 6.83 | qfq | 8,671,800 | 63,416,567 | 2.92% |
| 2024-03-08 | 7.17 | 7.25 | 7.13 | 7.18 | 6.64 | qfq | 4,143,050 | 29,768,271 | 0.14% |
| 2024-03-07 | 7.20 | 7.35 | 7.16 | 7.17 | 6.63 | qfq | 7,602,900 | 55,218,673 | -0.28% |
| 2024-03-06 | 7.07 | 7.22 | 7.05 | 7.19 | 6.64 | qfq | 6,109,450 | 43,607,385 | 1.84% |
| 2024-03-05 | 7.12 | 7.18 | 7.05 | 7.06 | 6.52 | qfq | 4,576,305 | 32,471,778 | -1.81% |
| 2024-03-04 | 7.17 | 7.24 | 6.95 | 7.19 | 6.64 | qfq | 7,993,700 | 56,740,055 | 0.28% |
| 2024-03-01 | 6.97 | 7.23 | 6.90 | 7.17 | 6.63 | qfq | 10,897,025 | 76,955,389 | 3.02% |
| 2024-02-29 | 6.70 | 6.96 | 6.66 | 6.96 | 6.43 | qfq | 10,865,266 | 74,392,188 | 3.88% |
| 2024-02-28 | 7.31 | 7.40 | 6.70 | 6.70 | 6.19 | qfq | 16,482,539 | 115,449,183 | -8.47% |
| 2024-02-27 | 7.15 | 7.36 | 7.07 | 7.32 | 6.77 | qfq | 8,229,580 | 59,919,726 | 2.23% |
| 2024-02-26 | 7.10 | 7.26 | 7.04 | 7.16 | 6.62 | qfq | 9,179,700 | 65,739,847 | 1.42% |
| 2024-02-23 | 6.87 | 7.08 | 6.83 | 7.06 | 6.52 | qfq | 7,559,639 | 52,559,393 | 3.07% |
| 2024-02-22 | 6.77 | 6.92 | 6.76 | 6.85 | 6.33 | qfq | 5,947,200 | 40,606,293 | 0.88% |
| 2024-02-21 | 6.85 | 7.07 | 6.61 | 6.79 | 6.28 | qfq | 10,126,100 | 69,515,239 | -1.02% |
| 2024-02-20 | 6.54 | 6.88 | 6.51 | 6.86 | 6.34 | qfq | 10,387,081 | 70,053,142 | 4.10% |
| 2024-02-19 | 6.52 | 6.89 | 6.49 | 6.59 | 6.09 | qfq | 20,954,910 | 140,076,033 | 1.54% |
| 2024-02-08 | 5.90 | 6.49 | 5.77 | 6.49 | 6.00 | qfq | 24,115,648 | 149,113,370 | 10.00% |
| 2024-02-07 | 6.15 | 6.15 | 5.77 | 5.90 | 5.45 | qfq | 23,080,791 | 137,609,235 | -3.28% |
| 2024-02-06 | 5.83 | 6.23 | 5.50 | 6.10 | 5.64 | qfq | 21,620,991 | 126,618,353 | 3.21% |
| 2024-02-05 | 6.41 | 6.46 | 5.85 | 5.91 | 5.46 | qfq | 20,658,282 | 124,204,821 | -9.08% |
| 2024-02-02 | 6.83 | 6.92 | 6.29 | 6.50 | 6.01 | qfq | 15,562,349 | 103,726,244 | -4.83% |
| 2024-02-01 | 6.86 | 6.97 | 6.55 | 6.83 | 6.31 | qfq | 13,169,615 | 89,043,179 | -2.01% |
| 2024-01-31 | 7.28 | 7.33 | 6.89 | 6.97 | 6.44 | qfq | 14,055,100 | 99,510,389 | -4.39% |
| 2024-01-30 | 7.59 | 7.59 | 7.28 | 7.29 | 6.74 | qfq | 12,968,900 | 96,205,330 | -3.44% |
| 2024-01-29 | 7.82 | 7.84 | 7.52 | 7.55 | 6.98 | qfq | 10,126,033 | 77,328,701 | -3.45% |
| 2024-01-26 | 7.86 | 8.11 | 7.78 | 7.82 | 7.23 | qfq | 11,688,050 | 92,122,540 | -0.51% |
| 2024-01-25 | 7.65 | 7.89 | 7.57 | 7.86 | 7.26 | qfq | 12,686,174 | 98,178,383 | 2.34% |
| 2024-01-24 | 7.54 | 7.80 | 7.36 | 7.68 | 7.10 | qfq | 13,244,107 | 100,368,706 | 1.19% |
| 2024-01-23 | 7.50 | 7.66 | 7.35 | 7.59 | 7.01 | qfq | 17,035,456 | 128,079,717 | 2.29% |
| 2024-01-22 | 7.89 | 8.07 | 7.39 | 7.42 | 6.86 | qfq | 25,027,597 | 194,120,628 | -6.78% |
| 2024-01-19 | 8.21 | 8.35 | 7.90 | 7.96 | 7.36 | qfq | 47,602,253 | 385,982,920 | -3.05% |
| 2024-01-18 | 8.49 | 8.50 | 8.01 | 8.21 | 7.59 | qfq | 42,750,370 | 357,451,554 | 6.21% |
| 2024-01-17 | 7.81 | 7.88 | 7.70 | 7.73 | 7.14 | qfq | 5,755,200 | 44,987,558 | -1.15% |
| 2024-01-16 | 7.80 | 7.91 | 7.74 | 7.82 | 7.23 | qfq | 5,432,506 | 42,454,675 | 0.64% |
| 2024-01-15 | 7.69 | 7.79 | 7.65 | 7.77 | 7.18 | qfq | 4,021,700 | 31,074,596 | 0.00% |
| 2024-01-12 | 7.77 | 7.86 | 7.72 | 7.77 | 7.18 | qfq | 4,058,755 | 31,633,497 | 0.26% |
| 2024-01-11 | 7.70 | 7.78 | 7.60 | 7.75 | 7.16 | qfq | 5,872,100 | 45,376,775 | 1.57% |
| 2024-01-10 | 7.67 | 7.72 | 7.58 | 7.63 | 7.05 | qfq | 3,723,577 | 28,496,571 | -0.52% |
| 2024-01-09 | 7.65 | 7.76 | 7.58 | 7.67 | 7.09 | qfq | 5,890,051 | 45,202,450 | 0.13% |
| 2024-01-08 | 7.73 | 7.79 | 7.62 | 7.66 | 7.08 | qfq | 8,448,610 | 65,105,173 | -1.79% |
| 2024-01-05 | 7.87 | 8.04 | 7.75 | 7.80 | 7.21 | qfq | 8,218,803 | 64,536,213 | -0.38% |
| 2024-01-04 | 7.79 | 7.88 | 7.77 | 7.83 | 7.24 | qfq | 4,854,400 | 37,999,954 | 0.26% |
| 2024-01-03 | 7.83 | 7.87 | 7.75 | 7.81 | 7.22 | qfq | 5,651,200 | 44,170,733 | -0.38% |
| 2024-01-02 | 7.64 | 7.88 | 7.53 | 7.84 | 7.25 | qfq | 7,379,609 | 57,453,807 | 3.43% |
| 2023-12-29 | 7.45 | 7.60 | 7.41 | 7.58 | 7.01 | qfq | 4,453,000 | 33,547,900 | 1.34% |
| 2023-12-28 | 7.35 | 7.53 | 7.28 | 7.48 | 6.91 | qfq | 4,388,600 | 32,619,066 | 2.19% |
| 2023-12-27 | 7.24 | 7.36 | 7.23 | 7.32 | 6.77 | qfq | 3,308,800 | 24,149,850 | 0.69% |
| 2023-12-26 | 7.35 | 7.40 | 7.23 | 7.27 | 6.72 | qfq | 3,467,342 | 25,267,535 | -0.55% |
| 2023-12-25 | 7.39 | 7.41 | 7.25 | 7.31 | 6.76 | qfq | 3,913,200 | 28,565,815 | -0.68% |
| 2023-12-22 | 7.45 | 7.45 | 7.34 | 7.36 | 6.80 | qfq | 3,839,800 | 28,389,812 | -0.94% |
| 2023-12-21 | 7.49 | 7.49 | 7.27 | 7.43 | 6.87 | qfq | 4,581,600 | 33,801,384 | -0.27% |
| 2023-12-20 | 7.49 | 7.56 | 7.44 | 7.45 | 6.89 | qfq | 2,704,900 | 20,292,675 | -0.53% |
| 2023-12-19 | 7.46 | 7.51 | 7.35 | 7.49 | 6.92 | qfq | 4,276,400 | 31,797,929 | 0.13% |
| 2023-12-18 | 7.58 | 7.58 | 7.45 | 7.48 | 6.91 | qfq | 4,295,100 | 32,224,100 | -1.45% |
| 2023-12-15 | 7.61 | 7.67 | 7.54 | 7.59 | 7.01 | qfq | 2,692,400 | 20,406,225 | -0.26% |
| 2023-12-14 | 7.55 | 7.70 | 7.55 | 7.61 | 7.03 | qfq | 3,922,200 | 29,945,992 | 1.20% |
| 2023-12-13 | 7.58 | 7.60 | 7.48 | 7.52 | 6.95 | qfq | 2,915,185 | 21,998,276 | -0.53% |
| 2023-12-12 | 7.56 | 7.61 | 7.44 | 7.56 | 6.99 | qfq | 3,711,650 | 27,881,354 | 0.27% |
| 2023-12-11 | 7.57 | 7.58 | 7.36 | 7.54 | 6.97 | qfq | 6,187,903 | 46,443,582 | 0.40% |
| 2023-12-08 | 7.70 | 7.71 | 7.47 | 7.51 | 6.94 | qfq | 5,485,951 | 41,491,825 | -2.09% |
| 2023-12-07 | 7.77 | 7.78 | 7.63 | 7.67 | 7.09 | qfq | 4,053,000 | 31,054,510 | -1.03% |
| 2023-12-06 | 7.66 | 7.81 | 7.64 | 7.75 | 7.16 | qfq | 4,739,300 | 36,753,064 | 1.31% |
| 2023-12-05 | 7.78 | 7.79 | 7.65 | 7.65 | 7.07 | qfq | 5,197,200 | 40,046,753 | -1.29% |
| 2023-12-04 | 7.75 | 7.79 | 7.69 | 7.75 | 7.16 | qfq | 4,357,700 | 33,706,440 | 0.00% |
| 2023-12-01 | 7.76 | 7.82 | 7.72 | 7.75 | 7.16 | qfq | 3,166,700 | 24,585,549 | -0.13% |
| 2023-11-30 | 7.79 | 7.82 | 7.67 | 7.76 | 7.17 | qfq | 4,202,500 | 32,518,290 | -0.39% |
| 2023-11-29 | 7.86 | 7.90 | 7.77 | 7.79 | 7.20 | qfq | 3,939,500 | 30,902,928 | -0.51% |
| 2023-11-28 | 7.86 | 7.89 | 7.79 | 7.83 | 7.24 | qfq | 2,995,401 | 23,481,937 | -0.25% |
| 2023-11-27 | 7.80 | 7.89 | 7.76 | 7.85 | 7.25 | qfq | 5,069,700 | 39,662,016 | 0.77% |
| 2023-11-24 | 7.86 | 7.86 | 7.75 | 7.79 | 7.20 | qfq | 2,587,711 | 20,199,894 | -0.64% |
| 2023-11-23 | 7.82 | 7.86 | 7.78 | 7.84 | 7.25 | qfq | 2,515,532 | 19,706,591 | 0.38% |
| 2023-11-22 | 7.84 | 7.90 | 7.81 | 7.81 | 7.22 | qfq | 2,928,500 | 23,009,646 | -0.26% |
| 2023-11-21 | 7.87 | 7.91 | 7.83 | 7.83 | 7.24 | qfq | 3,420,103 | 26,946,006 | -0.51% |
| 2023-11-20 | 7.87 | 7.87 | 7.75 | 7.87 | 7.27 | qfq | 4,139,698 | 32,365,032 | 0.51% |
| 2023-11-17 | 7.76 | 7.84 | 7.74 | 7.83 | 7.24 | qfq | 2,964,653 | 23,151,622 | 1.03% |
| 2023-11-16 | 7.77 | 7.81 | 7.72 | 7.75 | 7.16 | qfq | 3,039,938 | 23,636,770 | -0.64% |
| 2023-11-15 | 7.78 | 7.88 | 7.74 | 7.80 | 7.21 | qfq | 4,678,660 | 36,477,724 | 1.17% |
| 2023-11-14 | 7.81 | 7.81 | 7.70 | 7.71 | 7.13 | qfq | 3,702,605 | 28,639,371 | -1.15% |
| 2023-11-13 | 7.76 | 7.81 | 7.72 | 7.80 | 7.21 | qfq | 3,554,808 | 27,588,859 | 0.26% |
| 2023-11-10 | 7.75 | 7.82 | 7.68 | 7.78 | 7.19 | qfq | 3,037,003 | 23,606,494 | 0.39% |
| 2023-11-09 | 7.75 | 7.80 | 7.70 | 7.75 | 7.16 | qfq | 3,704,500 | 28,748,109 | 0.13% |
| 2023-11-08 | 7.79 | 7.81 | 7.70 | 7.74 | 7.15 | qfq | 3,674,100 | 28,442,101 | -0.64% |
| 2023-11-07 | 7.71 | 7.85 | 7.67 | 7.79 | 7.20 | qfq | 4,090,700 | 31,753,373 | 0.52% |
| 2023-11-06 | 7.80 | 7.85 | 7.71 | 7.75 | 7.16 | qfq | 4,780,353 | 37,023,249 | -0.13% |
| 2023-11-03 | 7.75 | 7.82 | 7.73 | 7.76 | 7.17 | qfq | 4,378,243 | 34,095,252 | 0.00% |
| 2023-11-02 | 7.87 | 7.87 | 7.74 | 7.76 | 7.17 | qfq | 3,969,350 | 30,881,313 | -0.39% |
| 2023-11-01 | 7.76 | 7.82 | 7.67 | 7.79 | 7.20 | qfq | 4,719,220 | 36,624,972 | 0.52% |
| 2023-10-31 | 7.67 | 7.82 | 7.67 | 7.75 | 7.16 | qfq | 5,284,440 | 40,927,443 | 0.52% |
| 2023-10-30 | 7.59 | 7.76 | 7.50 | 7.71 | 7.13 | qfq | 6,913,152 | 52,967,895 | 2.53% |
| 2023-10-27 | 7.41 | 7.53 | 7.33 | 7.52 | 6.95 | qfq | 4,742,880 | 35,310,428 | 1.90% |
| 2023-10-26 | 7.38 | 7.41 | 7.26 | 7.38 | 6.82 | qfq | 3,070,900 | 22,573,689 | 0.14% |
| 2023-10-25 | 7.27 | 7.39 | 7.25 | 7.37 | 6.81 | qfq | 3,276,265 | 24,030,398 | 1.94% |
| 2023-10-24 | 6.94 | 7.31 | 6.94 | 7.23 | 6.68 | qfq | 4,879,180 | 34,974,321 | 4.18% |
| 2023-10-23 | 7.07 | 7.15 | 6.87 | 6.94 | 6.41 | qfq | 4,273,600 | 29,915,615 | -2.53% |
| 2023-10-20 | 7.14 | 7.24 | 7.12 | 7.12 | 6.58 | qfq | 2,611,400 | 18,699,071 | -0.84% |
| 2023-10-19 | 7.19 | 7.29 | 7.11 | 7.18 | 6.64 | qfq | 2,164,900 | 15,623,448 | -0.42% |
| 2023-10-18 | 7.34 | 7.37 | 7.20 | 7.21 | 6.66 | qfq | 3,381,600 | 24,621,619 | -1.90% |
| 2023-10-17 | 7.34 | 7.40 | 7.30 | 7.35 | 6.79 | qfq | 2,114,200 | 15,539,634 | 0.14% |
| 2023-10-16 | 7.37 | 7.40 | 7.28 | 7.34 | 6.78 | qfq | 3,391,414 | 24,863,484 | -0.14% |
| 2023-10-13 | 7.41 | 7.41 | 7.25 | 7.35 | 6.79 | qfq | 3,266,400 | 23,895,051 | -0.81% |
| 2023-10-12 | 7.37 | 7.44 | 7.29 | 7.41 | 6.85 | qfq | 2,413,200 | 17,805,386 | 0.95% |
| 2023-10-11 | 7.49 | 7.49 | 7.33 | 7.34 | 6.78 | qfq | 4,204,303 | 30,997,522 | -1.61% |
| 2023-10-10 | 7.47 | 7.54 | 7.44 | 7.46 | 6.89 | qfq | 2,980,700 | 22,324,549 | 0.00% |
| 2023-10-09 | 7.58 | 7.60 | 7.43 | 7.46 | 6.89 | qfq | 4,430,900 | 33,112,312 | -1.45% |
| 2023-09-28 | 7.47 | 7.60 | 7.46 | 7.57 | 7.00 | qfq | 3,440,506 | 25,986,237 | 1.75% |
| 2023-09-27 | 7.41 | 7.51 | 7.38 | 7.44 | 6.88 | qfq | 3,093,100 | 23,046,101 | 0.13% |
| 2023-09-26 | 7.47 | 7.52 | 7.40 | 7.43 | 6.87 | qfq | 3,654,450 | 27,197,744 | -0.67% |
| 2023-09-25 | 7.65 | 7.65 | 7.45 | 7.48 | 6.91 | qfq | 3,432,400 | 25,712,656 | -1.32% |
| 2023-09-22 | 7.47 | 7.59 | 7.39 | 7.58 | 7.01 | qfq | 3,513,379 | 26,310,074 | 2.16% |
| 2023-09-21 | 7.50 | 7.59 | 7.41 | 7.42 | 6.86 | qfq | 2,448,800 | 18,262,054 | -1.07% |
| 2023-09-20 | 7.53 | 7.59 | 7.48 | 7.50 | 6.93 | qfq | 3,046,653 | 22,989,759 | -0.79% |
| 2023-09-19 | 7.63 | 7.65 | 7.52 | 7.56 | 6.99 | qfq | 3,762,100 | 28,525,065 | -0.40% |
| 2023-09-18 | 7.50 | 7.62 | 7.34 | 7.59 | 7.01 | qfq | 4,933,100 | 37,153,560 | 1.07% |
| 2023-09-15 | 7.51 | 7.55 | 7.43 | 7.51 | 6.94 | qfq | 3,591,945 | 26,944,322 | -0.27% |
| 2023-09-14 | 7.54 | 7.57 | 7.45 | 7.53 | 6.96 | qfq | 3,440,295 | 25,827,113 | -0.13% |
| 2023-09-13 | 7.62 | 7.64 | 7.47 | 7.54 | 6.97 | qfq | 3,275,100 | 24,692,742 | -1.05% |
| 2023-09-12 | 7.61 | 7.66 | 7.53 | 7.62 | 7.04 | qfq | 2,712,200 | 20,640,735 | 0.26% |
| 2023-09-11 | 7.51 | 7.64 | 7.49 | 7.60 | 7.02 | qfq | 3,636,051 | 27,643,014 | 0.93% |
| 2023-09-08 | 7.61 | 7.63 | 7.49 | 7.53 | 6.96 | qfq | 3,602,600 | 27,124,051 | -1.05% |
| 2023-09-07 | 7.67 | 7.70 | 7.61 | 7.61 | 7.03 | qfq | 5,463,500 | 41,813,658 | -0.26% |
| 2023-09-06 | 7.57 | 7.64 | 7.54 | 7.63 | 7.05 | qfq | 4,644,292 | 35,316,116 | 0.26% |
| 2023-09-05 | 7.63 | 7.63 | 7.48 | 7.61 | 7.03 | qfq | 5,332,453 | 40,396,265 | 0.00% |
| 2023-09-04 | 7.60 | 7.66 | 7.53 | 7.61 | 7.03 | qfq | 6,183,300 | 47,033,530 | 1.60% |
| 2023-09-01 | 7.57 | 7.63 | 7.48 | 7.49 | 6.92 | qfq | 6,771,324 | 51,178,926 | -1.19% |
| 2023-08-31 | 7.58 | 7.66 | 7.52 | 7.58 | 7.01 | qfq | 6,828,151 | 51,793,625 | -0.39% |
| 2023-08-30 | 7.38 | 7.68 | 7.38 | 7.61 | 7.03 | qfq | 8,798,956 | 66,892,099 | 4.10% |
| 2023-08-29 | 7.15 | 7.34 | 7.14 | 7.31 | 6.76 | qfq | 5,869,900 | 42,689,891 | 0.97% |
| 2023-08-28 | 7.40 | 7.42 | 7.19 | 7.24 | 6.69 | qfq | 5,362,700 | 39,086,495 | 2.55% |
| 2023-08-25 | 7.06 | 7.23 | 7.02 | 7.06 | 6.52 | qfq | 3,620,599 | 25,764,792 | -0.28% |
| 2023-08-24 | 7.12 | 7.18 | 6.99 | 7.08 | 6.54 | qfq | 3,677,500 | 26,006,246 | -0.56% |
| 2023-08-23 | 7.18 | 7.21 | 7.05 | 7.12 | 6.58 | qfq | 5,221,793 | 37,314,911 | 0.14% |
| 2023-08-22 | 7.23 | 7.28 | 7.01 | 7.11 | 6.57 | qfq | 5,442,003 | 38,639,574 | -0.84% |
| 2023-08-21 | 7.39 | 7.40 | 7.13 | 7.17 | 6.63 | qfq | 7,831,925 | 57,039,108 | -2.98% |
| 2023-08-18 | 7.46 | 7.51 | 7.35 | 7.39 | 6.83 | qfq | 3,084,625 | 22,982,804 | -0.14% |
| 2023-08-17 | 7.33 | 7.42 | 7.24 | 7.40 | 6.84 | qfq | 3,307,400 | 24,238,823 | 0.41% |
| 2023-08-16 | 7.44 | 7.55 | 7.33 | 7.37 | 6.81 | qfq | 3,246,800 | 24,087,144 | -0.81% |
| 2023-08-15 | 7.42 | 7.51 | 7.31 | 7.43 | 6.87 | qfq | 3,204,792 | 23,851,678 | 0.54% |
| 2023-08-14 | 7.32 | 7.42 | 7.17 | 7.39 | 6.83 | qfq | 4,472,900 | 32,667,145 | 0.54% |
| 2023-08-11 | 7.46 | 7.52 | 7.34 | 7.35 | 6.79 | qfq | 2,239,601 | 16,595,937 | -1.61% |
| 2023-08-10 | 7.48 | 7.50 | 7.41 | 7.47 | 6.90 | qfq | 2,672,224 | 19,929,063 | -0.27% |
| 2023-08-09 | 7.59 | 7.59 | 7.44 | 7.49 | 6.92 | qfq | 2,562,100 | 19,165,871 | -0.93% |
| 2023-08-08 | 7.53 | 7.59 | 7.46 | 7.56 | 6.99 | qfq | 2,950,400 | 22,264,056 | 1.07% |
| 2023-08-07 | 7.59 | 7.59 | 7.44 | 7.48 | 6.91 | qfq | 3,802,300 | 28,492,425 | -1.19% |
| 2023-08-04 | 7.68 | 7.74 | 7.56 | 7.57 | 7.00 | qfq | 2,935,500 | 22,420,961 | -1.30% |
| 2023-08-03 | 7.78 | 7.78 | 7.64 | 7.67 | 7.09 | qfq | 2,675,700 | 20,588,835 | -1.03% |
| 2023-08-02 | 7.67 | 7.79 | 7.64 | 7.75 | 7.16 | qfq | 3,382,924 | 26,142,233 | 0.13% |
| 2023-08-01 | 7.65 | 7.76 | 7.60 | 7.74 | 7.15 | qfq | 5,848,800 | 44,998,412 | 1.18% |
| 2023-07-31 | 7.62 | 7.73 | 7.62 | 7.65 | 7.07 | qfq | 3,678,900 | 28,194,280 | -0.13% |
| 2023-07-28 | 7.73 | 7.76 | 7.63 | 7.66 | 7.08 | qfq | 3,191,650 | 24,514,728 | -0.39% |
| 2023-07-27 | 7.74 | 7.82 | 7.68 | 7.69 | 7.11 | qfq | 3,416,400 | 26,484,977 | -0.77% |
| 2023-07-26 | 7.77 | 7.80 | 7.72 | 7.75 | 7.16 | qfq | 2,384,900 | 18,503,470 | -0.13% |
| 2023-07-25 | 7.79 | 7.83 | 7.71 | 7.76 | 7.17 | qfq | 2,604,998 | 20,217,533 | 0.26% |
| 2023-07-24 | 7.74 | 7.77 | 7.68 | 7.74 | 7.15 | qfq | 2,976,700 | 23,006,585 | 0.13% |
| 2023-07-21 | 7.74 | 7.82 | 7.69 | 7.73 | 7.14 | qfq | 3,109,568 | 24,081,287 | -0.51% |
| 2023-07-20 | 7.90 | 7.93 | 7.73 | 7.77 | 7.18 | qfq | 4,209,600 | 32,875,615 | -1.27% |
| 2023-07-19 | 7.86 | 7.92 | 7.81 | 7.87 | 7.27 | qfq | 2,690,013 | 21,182,971 | 0.13% |
| 2023-07-18 | 7.79 | 7.89 | 7.77 | 7.86 | 7.26 | qfq | 3,983,100 | 31,268,580 | 0.90% |