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
远东传动002406.SZ
最近收盘价6.322026-07-17
最近交易日2026-07-17
成交量（股）14,749,400
成交额（元）94,953,838
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.1 | — | — | — | 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 | 6.53 | 6.62 | 6.30 | 6.32 | 6.32 | qfq | 14,749,400 | 94,953,838 | -3.22% |
| 2026-07-16 | 6.42 | 6.60 | 6.39 | 6.53 | 6.53 | qfq | 13,596,338 | 88,733,613 | 1.24% |
| 2026-07-15 | 6.40 | 6.50 | 6.31 | 6.45 | 6.45 | qfq | 12,608,300 | 81,020,584 | 1.57% |
| 2026-07-14 | 6.32 | 6.42 | 6.21 | 6.35 | 6.35 | qfq | 16,489,200 | 104,104,376 | 3.76% |
| 2026-07-13 | 6.45 | 6.46 | 6.10 | 6.12 | 6.12 | qfq | 20,019,500 | 124,716,684 | -5.99% |
| 2026-07-10 | 6.55 | 6.67 | 6.49 | 6.51 | 6.51 | qfq | 23,574,184 | 155,271,464 | -4.41% |
| 2026-07-09 | 7.01 | 7.01 | 6.61 | 6.81 | 6.51 | qfq | 30,392,300 | 205,041,912 | -4.35% |
| 2026-07-08 | 6.91 | 7.18 | 6.91 | 7.12 | 6.81 | qfq | 26,498,422 | 187,185,100 | 2.89% |
| 2026-07-07 | 7.02 | 7.12 | 6.87 | 6.92 | 6.62 | qfq | 17,024,600 | 118,665,511 | -1.70% |
| 2026-07-06 | 7.00 | 7.09 | 6.93 | 7.04 | 6.73 | qfq | 21,397,100 | 149,869,859 | 1.29% |
| 2026-07-03 | 6.70 | 7.07 | 6.70 | 6.95 | 6.64 | qfq | 24,329,000 | 168,283,167 | 3.89% |
| 2026-07-02 | 6.63 | 6.85 | 6.61 | 6.69 | 6.40 | qfq | 17,691,591 | 119,428,225 | 0.45% |
| 2026-07-01 | 6.57 | 6.73 | 6.53 | 6.66 | 6.37 | qfq | 16,808,269 | 111,903,604 | 1.52% |
| 2026-06-30 | 6.42 | 6.61 | 6.41 | 6.56 | 6.27 | qfq | 13,639,600 | 89,272,414 | 1.55% |
| 2026-06-29 | 6.61 | 6.62 | 6.33 | 6.46 | 6.18 | qfq | 19,234,311 | 124,172,611 | -2.12% |
| 2026-06-26 | 6.74 | 6.77 | 6.58 | 6.60 | 6.31 | qfq | 19,022,000 | 126,650,070 | -2.08% |
| 2026-06-25 | 7.02 | 7.04 | 6.72 | 6.74 | 6.44 | qfq | 22,832,688 | 156,087,450 | -3.85% |
| 2026-06-24 | 7.15 | 7.19 | 6.95 | 7.01 | 6.70 | qfq | 18,668,000 | 131,158,379 | -2.64% |
| 2026-06-23 | 7.20 | 7.34 | 7.16 | 7.20 | 6.88 | qfq | 17,164,920 | 124,528,189 | -0.55% |
| 2026-06-22 | 7.17 | 7.25 | 6.92 | 7.24 | 6.92 | qfq | 26,978,500 | 190,489,692 | 0.42% |
| 2026-06-18 | 7.30 | 7.34 | 7.16 | 7.21 | 6.89 | qfq | 21,073,000 | 152,409,999 | -1.37% |
| 2026-06-17 | 7.45 | 7.47 | 7.26 | 7.31 | 6.99 | qfq | 25,581,400 | 187,506,323 | -2.66% |
| 2026-06-16 | 7.43 | 7.63 | 7.40 | 7.51 | 7.18 | qfq | 24,742,600 | 185,630,171 | 1.21% |
| 2026-06-15 | 7.29 | 7.45 | 7.25 | 7.42 | 7.09 | qfq | 30,601,700 | 225,936,849 | 3.20% |
| 2026-06-12 | 7.39 | 7.47 | 7.19 | 7.19 | 6.87 | qfq | 31,065,500 | 226,824,800 | -0.28% |
| 2026-06-11 | 7.42 | 7.47 | 7.16 | 7.21 | 6.89 | qfq | 35,805,600 | 260,375,881 | -4.12% |
| 2026-06-10 | 7.71 | 7.85 | 7.46 | 7.52 | 7.19 | qfq | 43,883,395 | 333,633,397 | -3.47% |
| 2026-06-09 | 8.01 | 8.05 | 7.64 | 7.79 | 7.45 | qfq | 36,351,501 | 281,664,197 | -1.02% |
| 2026-06-08 | 7.79 | 8.23 | 7.77 | 7.87 | 7.52 | qfq | 56,358,200 | 449,616,158 | -2.48% |
| 2026-06-05 | 7.59 | 8.34 | 7.32 | 8.07 | 7.71 | qfq | 97,073,900 | 774,311,125 | 6.46% |
| 2026-06-04 | 7.92 | 8.36 | 7.51 | 7.58 | 7.25 | qfq | 65,444,941 | 509,727,794 | -5.49% |
| 2026-06-03 | 8.33 | 8.34 | 7.82 | 8.02 | 7.67 | qfq | 65,844,100 | 532,603,386 | -4.64% |
| 2026-06-02 | 8.73 | 8.78 | 8.30 | 8.41 | 8.04 | qfq | 65,884,100 | 556,218,645 | -3.56% |
| 2026-06-01 | 8.85 | 9.18 | 8.70 | 8.72 | 8.34 | qfq | 80,218,840 | 714,037,492 | -1.47% |
| 2026-05-29 | 8.73 | 9.02 | 8.70 | 8.85 | 8.46 | qfq | 91,338,085 | 810,619,307 | 0.80% |
| 2026-05-28 | 8.75 | 8.84 | 8.65 | 8.78 | 8.39 | qfq | 82,235,399 | 718,774,395 | -1.90% |
| 2026-05-27 | 8.27 | 9.19 | 8.27 | 8.95 | 8.56 | qfq | 145,336,472 | 1,265,758,832 | 5.17% |
| 2026-05-26 | 7.88 | 8.75 | 7.86 | 8.51 | 8.14 | qfq | 130,384,878 | 1,121,277,875 | 7.04% |
| 2026-05-25 | 8.13 | 8.18 | 7.85 | 7.95 | 7.60 | qfq | 31,926,104 | 254,049,821 | -2.33% |
| 2026-05-22 | 8.04 | 8.14 | 7.81 | 8.14 | 7.78 | qfq | 30,748,510 | 247,508,799 | 1.12% |
| 2026-05-21 | 8.09 | 8.35 | 8.02 | 8.05 | 7.70 | qfq | 41,585,504 | 339,765,243 | -1.11% |
| 2026-05-20 | 8.44 | 8.44 | 8.13 | 8.14 | 7.78 | qfq | 44,753,630 | 367,484,004 | -4.46% |
| 2026-05-19 | 8.35 | 8.53 | 8.27 | 8.52 | 8.14 | qfq | 49,570,804 | 416,482,270 | 2.04% |
| 2026-05-18 | 8.30 | 8.49 | 8.27 | 8.35 | 7.98 | qfq | 48,762,982 | 407,335,023 | -0.95% |
| 2026-05-15 | 8.03 | 8.48 | 7.96 | 8.43 | 8.06 | qfq | 73,715,704 | 607,456,030 | 4.33% |
| 2026-05-14 | 8.07 | 8.24 | 7.97 | 8.08 | 7.72 | qfq | 41,321,313 | 335,493,478 | 0.00% |
| 2026-05-13 | 7.98 | 8.11 | 7.96 | 8.08 | 7.72 | qfq | 24,631,803 | 198,490,796 | 0.62% |
| 2026-05-12 | 8.11 | 8.18 | 7.96 | 8.03 | 7.68 | qfq | 36,283,503 | 292,093,495 | -1.71% |
| 2026-05-11 | 8.26 | 8.27 | 8.12 | 8.17 | 7.81 | qfq | 43,776,906 | 357,633,077 | -1.33% |
| 2026-05-08 | 8.08 | 8.30 | 8.00 | 8.28 | 7.92 | qfq | 64,541,500 | 527,913,788 | 1.85% |
| 2026-05-07 | 8.09 | 8.16 | 8.02 | 8.13 | 7.77 | qfq | 40,262,288 | 326,108,262 | 0.49% |
| 2026-05-06 | 8.02 | 8.10 | 7.99 | 8.09 | 7.73 | qfq | 45,400,774 | 365,687,432 | 1.63% |
| 2026-04-30 | 8.00 | 8.10 | 7.95 | 7.96 | 7.61 | qfq | 42,018,811 | 336,112,274 | -1.00% |
| 2026-04-29 | 8.16 | 8.19 | 8.01 | 8.04 | 7.69 | qfq | 49,942,311 | 401,837,348 | -1.71% |
| 2026-04-28 | 8.32 | 8.51 | 8.14 | 8.18 | 7.82 | qfq | 70,856,209 | 586,114,218 | -3.08% |
| 2026-04-27 | 8.35 | 8.63 | 8.09 | 8.44 | 8.07 | qfq | 125,825,649 | 1,049,710,161 | 0.12% |
| 2026-04-24 | 7.60 | 8.43 | 7.54 | 8.43 | 8.06 | qfq | 45,021,609 | 368,754,963 | 10.05% |
| 2026-04-23 | 7.72 | 7.78 | 7.61 | 7.66 | 7.32 | qfq | 13,085,000 | 100,416,547 | -1.29% |
| 2026-04-22 | 7.62 | 7.78 | 7.59 | 7.76 | 7.42 | qfq | 18,853,078 | 145,446,157 | 1.97% |
| 2026-04-21 | 7.69 | 7.69 | 7.57 | 7.61 | 7.27 | qfq | 13,436,400 | 102,179,798 | -0.91% |
| 2026-04-20 | 7.69 | 7.72 | 7.66 | 7.68 | 7.34 | qfq | 12,409,500 | 95,390,549 | -0.39% |
| 2026-04-17 | 7.70 | 7.75 | 7.65 | 7.71 | 7.37 | qfq | 12,488,000 | 96,065,661 | -0.13% |
| 2026-04-16 | 7.63 | 7.74 | 7.58 | 7.72 | 7.38 | qfq | 18,041,200 | 138,356,076 | 1.58% |
| 2026-04-15 | 7.67 | 7.74 | 7.55 | 7.60 | 7.27 | qfq | 26,735,300 | 204,204,758 | 2.15% |
| 2026-04-14 | 7.39 | 7.44 | 7.33 | 7.44 | 7.11 | qfq | 12,331,300 | 91,025,424 | 0.95% |
| 2026-04-13 | 7.34 | 7.40 | 7.30 | 7.37 | 7.05 | qfq | 10,946,900 | 80,483,773 | 0.41% |
| 2026-04-10 | 7.32 | 7.45 | 7.30 | 7.34 | 7.02 | qfq | 13,545,600 | 100,056,926 | 0.82% |
| 2026-04-09 | 7.25 | 7.32 | 7.22 | 7.28 | 6.96 | qfq | 11,914,941 | 86,675,313 | -0.82% |
| 2026-04-08 | 7.22 | 7.34 | 7.17 | 7.34 | 7.02 | qfq | 16,932,360 | 123,167,053 | 3.38% |
| 2026-04-07 | 6.99 | 7.10 | 6.96 | 7.10 | 6.79 | qfq | 11,004,392 | 77,654,825 | 1.43% |
| 2026-04-03 | 7.17 | 7.21 | 6.97 | 7.00 | 6.69 | qfq | 12,745,504 | 89,700,556 | -2.23% |
| 2026-04-02 | 7.25 | 7.30 | 7.12 | 7.16 | 6.84 | qfq | 12,566,300 | 90,465,524 | -1.78% |
| 2026-04-01 | 7.36 | 7.36 | 7.21 | 7.29 | 6.97 | qfq | 14,316,900 | 104,021,793 | 0.69% |
| 2026-03-31 | 7.25 | 7.35 | 7.21 | 7.24 | 6.92 | qfq | 17,874,263 | 129,980,894 | -0.14% |
| 2026-03-30 | 6.99 | 7.26 | 6.98 | 7.25 | 6.93 | qfq | 26,681,115 | 191,181,635 | 2.69% |
| 2026-03-27 | 6.89 | 7.06 | 6.86 | 7.06 | 6.75 | qfq | 11,918,500 | 83,543,682 | 1.15% |
| 2026-03-26 | 7.08 | 7.20 | 6.95 | 6.98 | 6.67 | qfq | 16,046,999 | 113,059,831 | -1.83% |
| 2026-03-25 | 7.07 | 7.17 | 7.02 | 7.11 | 6.80 | qfq | 22,766,300 | 161,724,375 | 0.85% |
| 2026-03-24 | 7.06 | 7.07 | 6.86 | 7.05 | 6.74 | qfq | 17,476,103 | 121,694,200 | 2.47% |
| 2026-03-23 | 7.21 | 7.28 | 6.83 | 6.88 | 6.58 | qfq | 24,845,707 | 174,613,633 | -6.52% |
| 2026-03-20 | 7.68 | 7.70 | 7.34 | 7.36 | 7.04 | qfq | 13,384,300 | 99,808,903 | -2.90% |
| 2026-03-19 | 7.69 | 7.72 | 7.55 | 7.58 | 7.25 | qfq | 11,799,800 | 89,998,730 | -2.70% |
| 2026-03-18 | 7.72 | 7.80 | 7.64 | 7.79 | 7.45 | qfq | 9,905,811 | 76,352,596 | 1.70% |
| 2026-03-17 | 7.83 | 7.89 | 7.65 | 7.66 | 7.32 | qfq | 13,002,034 | 101,115,883 | -2.05% |
| 2026-03-16 | 7.79 | 7.85 | 7.71 | 7.82 | 7.48 | qfq | 15,211,799 | 118,469,653 | 0.39% |
| 2026-03-13 | 7.92 | 7.95 | 7.76 | 7.79 | 7.45 | qfq | 15,881,799 | 124,771,111 | -2.01% |
| 2026-03-12 | 8.14 | 8.15 | 7.93 | 7.95 | 7.60 | qfq | 14,423,800 | 115,753,472 | -2.69% |
| 2026-03-11 | 8.22 | 8.26 | 8.11 | 8.17 | 7.81 | qfq | 12,831,000 | 104,935,782 | -0.73% |
| 2026-03-10 | 8.09 | 8.28 | 8.09 | 8.23 | 7.87 | qfq | 20,100,000 | 165,039,645 | 2.88% |
| 2026-03-09 | 7.89 | 8.04 | 7.79 | 8.00 | 7.65 | qfq | 17,041,861 | 134,628,792 | -1.23% |
| 2026-03-06 | 7.95 | 8.12 | 7.91 | 8.10 | 7.74 | qfq | 12,232,300 | 98,808,979 | 1.76% |
| 2026-03-05 | 7.88 | 8.06 | 7.88 | 7.96 | 7.61 | qfq | 16,652,569 | 132,998,957 | 2.31% |
| 2026-03-04 | 7.79 | 7.89 | 7.69 | 7.78 | 7.44 | qfq | 18,331,415 | 142,669,916 | -1.27% |
| 2026-03-03 | 8.13 | 8.21 | 7.85 | 7.88 | 7.53 | qfq | 23,250,077 | 186,782,668 | -2.96% |
| 2026-03-02 | 8.38 | 8.40 | 8.08 | 8.12 | 7.76 | qfq | 34,840,515 | 285,829,660 | -4.58% |
| 2026-02-27 | 8.33 | 8.55 | 8.30 | 8.51 | 8.14 | qfq | 27,829,400 | 235,881,217 | 1.43% |
| 2026-02-26 | 8.30 | 8.43 | 8.25 | 8.39 | 8.02 | qfq | 19,471,000 | 162,846,175 | 1.08% |
| 2026-02-25 | 8.34 | 8.35 | 8.26 | 8.30 | 7.93 | qfq | 14,483,877 | 120,436,737 | -0.48% |
| 2026-02-24 | 8.25 | 8.36 | 8.20 | 8.34 | 7.97 | qfq | 18,903,100 | 157,066,002 | 2.33% |
| 2026-02-13 | 8.13 | 8.25 | 8.10 | 8.15 | 7.79 | qfq | 15,230,300 | 124,779,289 | 0.25% |
| 2026-02-12 | 8.14 | 8.21 | 8.07 | 8.13 | 7.77 | qfq | 10,034,100 | 81,693,657 | -0.25% |
| 2026-02-11 | 8.16 | 8.22 | 8.12 | 8.15 | 7.79 | qfq | 11,057,902 | 90,393,209 | -0.24% |
| 2026-02-10 | 8.17 | 8.24 | 8.13 | 8.17 | 7.81 | qfq | 10,228,500 | 83,745,511 | 0.12% |
| 2026-02-09 | 8.21 | 8.24 | 8.14 | 8.16 | 7.80 | qfq | 12,314,000 | 100,627,824 | 0.37% |
| 2026-02-06 | 8.04 | 8.20 | 8.00 | 8.13 | 7.77 | qfq | 13,362,300 | 108,709,892 | 0.87% |
| 2026-02-05 | 8.14 | 8.19 | 8.05 | 8.06 | 7.70 | qfq | 13,085,900 | 106,098,727 | -1.47% |
| 2026-02-04 | 8.05 | 8.24 | 8.03 | 8.18 | 7.82 | qfq | 16,625,500 | 135,485,020 | 1.61% |
| 2026-02-03 | 8.03 | 8.07 | 7.95 | 8.05 | 7.70 | qfq | 13,789,000 | 110,433,230 | 1.00% |
| 2026-02-02 | 8.08 | 8.14 | 7.94 | 7.97 | 7.62 | qfq | 16,172,600 | 130,344,803 | -1.73% |
| 2026-01-30 | 8.08 | 8.16 | 7.97 | 8.11 | 7.75 | qfq | 17,090,200 | 137,937,893 | 0.37% |
| 2026-01-29 | 8.26 | 8.30 | 8.05 | 8.08 | 7.72 | qfq | 18,622,200 | 152,125,165 | -2.30% |
| 2026-01-28 | 8.38 | 8.40 | 8.25 | 8.27 | 7.91 | qfq | 16,020,500 | 132,909,053 | -1.55% |
| 2026-01-27 | 8.42 | 8.49 | 8.25 | 8.40 | 8.03 | qfq | 19,735,200 | 164,926,726 | 0.12% |
| 2026-01-26 | 8.66 | 8.68 | 8.32 | 8.39 | 8.02 | qfq | 28,855,981 | 243,607,011 | -3.12% |
| 2026-01-23 | 8.57 | 8.68 | 8.53 | 8.66 | 8.28 | qfq | 29,812,909 | 257,692,073 | 1.88% |
| 2026-01-22 | 8.48 | 8.62 | 8.45 | 8.50 | 8.13 | qfq | 24,237,179 | 206,354,033 | -0.35% |
| 2026-01-21 | 8.33 | 8.57 | 8.29 | 8.53 | 8.15 | qfq | 35,562,025 | 300,822,813 | 1.67% |
| 2026-01-20 | 8.38 | 8.58 | 8.32 | 8.39 | 8.02 | qfq | 43,363,902 | 364,554,465 | 2.07% |
| 2026-01-19 | 8.18 | 8.24 | 8.14 | 8.22 | 7.86 | qfq | 21,697,900 | 177,774,977 | 0.74% |
| 2026-01-16 | 8.07 | 8.20 | 8.06 | 8.16 | 7.80 | qfq | 20,927,834 | 170,231,594 | 1.24% |
| 2026-01-15 | 8.05 | 8.15 | 8.01 | 8.06 | 7.70 | qfq | 16,205,136 | 130,751,285 | -0.25% |
| 2026-01-14 | 8.10 | 8.19 | 7.95 | 8.08 | 7.72 | qfq | 25,944,866 | 210,069,552 | 0.12% |
| 2026-01-13 | 8.18 | 8.33 | 8.01 | 8.07 | 7.71 | qfq | 28,263,271 | 230,610,179 | -1.34% |
| 2026-01-12 | 8.25 | 8.28 | 8.11 | 8.18 | 7.82 | qfq | 29,127,600 | 238,447,260 | 1.61% |
| 2026-01-09 | 8.09 | 8.16 | 7.98 | 8.05 | 7.70 | qfq | 23,633,500 | 190,482,303 | 0.00% |
| 2026-01-08 | 7.88 | 8.09 | 7.86 | 8.05 | 7.70 | qfq | 24,849,369 | 199,395,593 | 1.77% |
| 2026-01-07 | 7.98 | 7.98 | 7.88 | 7.91 | 7.56 | qfq | 16,108,295 | 127,689,083 | -0.75% |
| 2026-01-06 | 7.95 | 8.01 | 7.92 | 7.97 | 7.62 | qfq | 16,090,277 | 128,159,201 | 0.38% |
| 2026-01-05 | 7.91 | 7.99 | 7.90 | 7.94 | 7.59 | qfq | 16,005,111 | 127,101,549 | 0.00% |
| 2025-12-31 | 7.94 | 7.98 | 7.83 | 7.94 | 7.59 | qfq | 13,949,000 | 110,540,549 | 0.38% |
| 2025-12-30 | 7.84 | 7.96 | 7.81 | 7.91 | 7.56 | qfq | 14,887,126 | 117,659,177 | 0.25% |
| 2025-12-29 | 7.84 | 7.93 | 7.81 | 7.89 | 7.54 | qfq | 14,549,200 | 114,555,771 | 0.38% |
| 2025-12-26 | 7.89 | 7.91 | 7.79 | 7.86 | 7.51 | qfq | 20,292,095 | 159,208,912 | -0.88% |
| 2025-12-25 | 7.63 | 7.97 | 7.61 | 7.93 | 7.58 | qfq | 28,969,251 | 227,215,493 | 3.93% |
| 2025-12-24 | 7.50 | 7.64 | 7.47 | 7.63 | 7.29 | qfq | 10,916,100 | 82,983,052 | 1.73% |
| 2025-12-23 | 7.55 | 7.55 | 7.42 | 7.50 | 7.17 | qfq | 10,080,999 | 75,483,970 | -0.92% |
| 2025-12-22 | 7.52 | 7.62 | 7.51 | 7.57 | 7.24 | qfq | 11,393,799 | 86,178,199 | 1.20% |
| 2025-12-19 | 7.32 | 7.49 | 7.32 | 7.48 | 7.15 | qfq | 11,699,100 | 87,132,601 | 2.19% |
| 2025-12-18 | 7.21 | 7.39 | 7.20 | 7.32 | 7.00 | qfq | 11,303,571 | 82,886,013 | 0.83% |
| 2025-12-17 | 7.25 | 7.29 | 7.09 | 7.26 | 6.94 | qfq | 12,484,898 | 89,638,206 | 0.55% |
| 2025-12-16 | 7.31 | 7.31 | 7.15 | 7.22 | 6.90 | qfq | 10,730,300 | 77,545,428 | -1.23% |
| 2025-12-15 | 7.35 | 7.45 | 7.30 | 7.31 | 6.99 | qfq | 13,773,353 | 101,356,862 | -0.14% |
| 2025-12-12 | 7.40 | 7.44 | 7.30 | 7.32 | 7.00 | qfq | 14,219,700 | 104,753,543 | -1.35% |
| 2025-12-11 | 7.59 | 7.60 | 7.42 | 7.42 | 7.09 | qfq | 9,648,199 | 72,245,570 | -1.59% |
| 2025-12-10 | 7.58 | 7.62 | 7.50 | 7.54 | 7.21 | qfq | 9,673,495 | 73,067,949 | -0.66% |
| 2025-12-09 | 7.65 | 7.70 | 7.58 | 7.59 | 7.26 | qfq | 9,728,800 | 74,411,362 | -1.04% |
| 2025-12-08 | 7.63 | 7.69 | 7.60 | 7.67 | 7.33 | qfq | 12,834,400 | 97,982,591 | 0.66% |
| 2025-12-05 | 7.42 | 7.62 | 7.38 | 7.62 | 7.28 | qfq | 13,335,700 | 100,310,550 | 2.14% |
| 2025-12-04 | 7.43 | 7.57 | 7.40 | 7.46 | 7.13 | qfq | 12,297,546 | 91,975,365 | 0.40% |
| 2025-12-03 | 7.60 | 7.60 | 7.39 | 7.43 | 7.10 | qfq | 14,568,191 | 108,608,811 | -1.98% |
| 2025-12-02 | 7.64 | 7.64 | 7.51 | 7.58 | 7.25 | qfq | 10,146,732 | 76,779,587 | -0.79% |
| 2025-12-01 | 7.62 | 7.70 | 7.57 | 7.64 | 7.30 | qfq | 12,413,646 | 95,033,437 | 0.26% |
| 2025-11-28 | 7.53 | 7.63 | 7.41 | 7.62 | 7.28 | qfq | 11,683,732 | 88,161,851 | 1.33% |
| 2025-11-27 | 7.52 | 7.60 | 7.47 | 7.52 | 7.19 | qfq | 10,170,130 | 76,699,424 | 0.13% |
| 2025-11-26 | 7.70 | 7.74 | 7.48 | 7.51 | 7.18 | qfq | 17,566,267 | 133,517,325 | -2.59% |
| 2025-11-25 | 7.69 | 7.82 | 7.69 | 7.71 | 7.37 | qfq | 13,988,600 | 108,507,279 | 0.65% |
| 2025-11-24 | 7.62 | 7.71 | 7.52 | 7.66 | 7.32 | qfq | 13,837,191 | 105,366,938 | 0.66% |
| 2025-11-21 | 7.82 | 7.89 | 7.51 | 7.61 | 7.27 | qfq | 24,224,357 | 185,909,658 | -3.67% |
| 2025-11-20 | 8.05 | 8.08 | 7.86 | 7.90 | 7.55 | qfq | 21,768,046 | 173,060,920 | -1.74% |
| 2025-11-19 | 8.10 | 8.15 | 7.99 | 8.04 | 7.69 | qfq | 22,763,784 | 183,361,667 | -0.86% |
| 2025-11-18 | 8.00 | 8.19 | 7.95 | 8.11 | 7.75 | qfq | 34,503,422 | 279,412,502 | 0.75% |
| 2025-11-17 | 7.99 | 8.05 | 7.91 | 8.05 | 7.70 | qfq | 28,808,338 | 230,728,220 | 1.90% |
| 2025-11-14 | 7.72 | 8.04 | 7.72 | 7.90 | 7.55 | qfq | 30,284,915 | 239,681,208 | 1.80% |
| 2025-11-13 | 7.70 | 7.82 | 7.63 | 7.76 | 7.42 | qfq | 11,230,725 | 86,904,255 | 0.65% |
| 2025-11-12 | 7.83 | 7.84 | 7.67 | 7.71 | 7.37 | qfq | 11,914,412 | 92,148,281 | -1.53% |
| 2025-11-11 | 7.78 | 7.87 | 7.76 | 7.83 | 7.49 | qfq | 10,655,562 | 83,365,663 | 0.64% |
| 2025-11-10 | 7.80 | 7.84 | 7.73 | 7.78 | 7.44 | qfq | 11,478,102 | 89,222,411 | -0.38% |
| 2025-11-07 | 7.85 | 7.89 | 7.79 | 7.81 | 7.47 | qfq | 12,929,400 | 101,333,760 | -1.14% |
| 2025-11-06 | 7.84 | 7.91 | 7.78 | 7.90 | 7.55 | qfq | 12,035,144 | 94,580,396 | 0.77% |
| 2025-11-05 | 7.76 | 7.87 | 7.72 | 7.84 | 7.49 | qfq | 11,835,000 | 92,633,291 | 0.26% |
| 2025-11-04 | 7.90 | 7.91 | 7.76 | 7.82 | 7.48 | qfq | 13,869,010 | 108,596,390 | -1.39% |
| 2025-11-03 | 7.84 | 8.00 | 7.79 | 7.93 | 7.58 | qfq | 24,205,800 | 191,280,295 | 1.15% |
| 2025-10-31 | 7.66 | 7.85 | 7.66 | 7.84 | 7.49 | qfq | 21,286,600 | 165,819,661 | 2.35% |
| 2025-10-30 | 7.77 | 7.79 | 7.65 | 7.66 | 7.32 | qfq | 11,996,100 | 92,537,435 | -1.42% |
| 2025-10-29 | 7.74 | 7.80 | 7.72 | 7.77 | 7.43 | qfq | 11,674,100 | 90,521,798 | 0.00% |
| 2025-10-28 | 7.69 | 7.80 | 7.66 | 7.77 | 7.43 | qfq | 14,776,687 | 114,598,210 | 0.65% |
| 2025-10-27 | 7.76 | 7.77 | 7.67 | 7.72 | 7.38 | qfq | 13,120,089 | 101,133,701 | 1.05% |
| 2025-10-24 | 7.60 | 7.66 | 7.57 | 7.64 | 7.30 | qfq | 11,066,099 | 84,393,456 | 0.79% |
| 2025-10-23 | 7.59 | 7.59 | 7.47 | 7.58 | 7.25 | qfq | 9,587,400 | 72,114,103 | -0.26% |
| 2025-10-22 | 7.58 | 7.66 | 7.52 | 7.60 | 7.27 | qfq | 11,021,800 | 83,781,162 | 0.26% |
| 2025-10-21 | 7.42 | 7.59 | 7.39 | 7.58 | 7.25 | qfq | 15,806,900 | 119,123,153 | 2.16% |
| 2025-10-20 | 7.36 | 7.43 | 7.35 | 7.42 | 7.09 | qfq | 10,801,400 | 79,869,500 | 1.78% |
| 2025-10-17 | 7.50 | 7.53 | 7.27 | 7.29 | 6.97 | qfq | 19,408,607 | 143,239,892 | -3.06% |
| 2025-10-16 | 7.68 | 7.69 | 7.50 | 7.52 | 7.19 | qfq | 17,809,000 | 134,833,117 | -2.59% |
| 2025-10-15 | 7.57 | 7.72 | 7.50 | 7.72 | 7.38 | qfq | 23,708,307 | 181,421,146 | 2.93% |
| 2025-10-14 | 7.63 | 7.71 | 7.48 | 7.50 | 7.17 | qfq | 19,219,007 | 145,927,245 | -1.19% |
| 2025-10-13 | 7.47 | 7.62 | 7.32 | 7.59 | 7.26 | qfq | 21,705,479 | 162,926,835 | -1.94% |
| 2025-10-10 | 7.72 | 7.91 | 7.71 | 7.74 | 7.40 | qfq | 19,332,369 | 150,677,050 | -0.26% |
| 2025-10-09 | 7.73 | 7.78 | 7.61 | 7.76 | 7.42 | qfq | 20,640,300 | 158,797,681 | 0.00% |
| 2025-09-30 | 7.82 | 7.92 | 7.75 | 7.76 | 7.42 | qfq | 14,031,572 | 109,478,766 | -0.51% |
| 2025-09-29 | 7.73 | 7.81 | 7.60 | 7.80 | 7.46 | qfq | 19,267,300 | 148,844,867 | 0.39% |
| 2025-09-26 | 7.70 | 8.00 | 7.63 | 7.77 | 7.43 | qfq | 24,381,297 | 190,583,155 | 0.65% |
| 2025-09-25 | 7.92 | 7.97 | 7.71 | 7.72 | 7.38 | qfq | 25,576,200 | 199,788,487 | -2.89% |
| 2025-09-24 | 7.87 | 7.96 | 7.81 | 7.95 | 7.60 | qfq | 16,666,400 | 131,511,532 | 0.38% |
| 2025-09-23 | 7.99 | 8.01 | 7.77 | 7.92 | 7.57 | qfq | 25,333,291 | 198,987,483 | -1.25% |
| 2025-09-22 | 7.98 | 8.08 | 7.95 | 8.02 | 7.67 | qfq | 18,687,400 | 149,697,351 | 0.00% |
| 2025-09-19 | 8.26 | 8.27 | 7.98 | 8.02 | 7.67 | qfq | 31,382,100 | 252,959,017 | -2.43% |
| 2025-09-18 | 8.22 | 8.49 | 8.10 | 8.22 | 7.86 | qfq | 57,272,688 | 475,662,508 | 0.00% |
| 2025-09-17 | 8.15 | 8.25 | 8.08 | 8.22 | 7.86 | qfq | 30,432,301 | 249,260,901 | 0.98% |
| 2025-09-16 | 7.95 | 8.14 | 7.95 | 8.14 | 7.78 | qfq | 27,226,900 | 219,716,552 | 2.01% |
| 2025-09-15 | 8.00 | 8.12 | 7.93 | 7.98 | 7.63 | qfq | 26,570,600 | 212,978,045 | -0.50% |
| 2025-09-12 | 7.98 | 8.25 | 7.90 | 8.02 | 7.67 | qfq | 46,409,002 | 376,566,247 | 1.01% |
| 2025-09-11 | 7.77 | 7.95 | 7.68 | 7.94 | 7.59 | qfq | 22,176,200 | 173,802,756 | 1.93% |
| 2025-09-10 | 7.83 | 7.91 | 7.77 | 7.79 | 7.45 | qfq | 15,162,772 | 118,588,828 | -1.02% |
| 2025-09-09 | 7.97 | 8.01 | 7.84 | 7.87 | 7.52 | qfq | 19,793,580 | 156,450,953 | -1.25% |
| 2025-09-08 | 7.93 | 8.02 | 7.87 | 7.97 | 7.62 | qfq | 20,023,400 | 159,067,945 | 0.63% |
| 2025-09-05 | 7.73 | 7.92 | 7.64 | 7.92 | 7.57 | qfq | 25,093,346 | 196,527,828 | 2.59% |
| 2025-09-04 | 7.80 | 7.88 | 7.59 | 7.72 | 7.38 | qfq | 24,569,279 | 190,850,562 | -1.03% |
| 2025-09-03 | 8.07 | 8.14 | 7.75 | 7.80 | 7.46 | qfq | 26,820,755 | 212,343,266 | -3.47% |
| 2025-09-02 | 8.20 | 8.22 | 7.88 | 8.08 | 7.72 | qfq | 38,865,940 | 311,678,012 | -1.22% |
| 2025-09-01 | 8.31 | 8.42 | 8.15 | 8.18 | 7.82 | qfq | 32,538,034 | 268,866,773 | -0.73% |
| 2025-08-29 | 8.34 | 8.43 | 8.22 | 8.24 | 7.88 | qfq | 32,053,600 | 265,967,761 | -1.67% |
| 2025-08-28 | 8.42 | 8.51 | 8.02 | 8.38 | 8.01 | qfq | 60,406,928 | 499,599,288 | -0.36% |
| 2025-08-27 | 8.76 | 8.99 | 8.40 | 8.41 | 8.04 | qfq | 66,993,900 | 586,546,094 | -3.89% |
| 2025-08-26 | 8.56 | 8.90 | 8.50 | 8.75 | 8.36 | qfq | 64,332,600 | 563,462,976 | 1.04% |
| 2025-08-25 | 8.64 | 8.75 | 8.50 | 8.66 | 8.28 | qfq | 56,980,241 | 490,383,701 | 0.23% |
| 2025-08-22 | 8.62 | 8.82 | 8.60 | 8.64 | 8.26 | qfq | 43,688,163 | 379,620,280 | 0.23% |
| 2025-08-21 | 8.88 | 8.89 | 8.59 | 8.62 | 8.24 | qfq | 59,638,710 | 518,709,660 | -3.25% |
| 2025-08-20 | 8.68 | 8.94 | 8.60 | 8.91 | 8.52 | qfq | 64,800,978 | 569,410,538 | 1.37% |
| 2025-08-19 | 8.78 | 8.90 | 8.58 | 8.79 | 8.40 | qfq | 58,774,957 | 513,667,208 | 0.11% |
| 2025-08-18 | 8.64 | 8.91 | 8.62 | 8.78 | 8.39 | qfq | 64,906,210 | 571,744,451 | 2.09% |
| 2025-08-15 | 8.52 | 8.69 | 8.52 | 8.60 | 8.22 | qfq | 45,513,095 | 391,169,077 | 0.58% |
| 2025-08-14 | 8.99 | 9.06 | 8.51 | 8.55 | 8.17 | qfq | 66,361,938 | 576,571,503 | -3.17% |
| 2025-08-13 | 8.35 | 9.18 | 8.34 | 8.83 | 8.44 | qfq | 105,475,357 | 926,890,220 | 5.50% |
| 2025-08-12 | 8.52 | 8.55 | 8.35 | 8.37 | 8.00 | qfq | 45,061,032 | 379,694,558 | -2.22% |
| 2025-08-11 | 8.51 | 8.67 | 8.50 | 8.56 | 8.18 | qfq | 45,914,731 | 393,466,127 | 1.66% |
| 2025-08-08 | 8.50 | 8.65 | 8.41 | 8.42 | 8.05 | qfq | 45,024,600 | 381,855,839 | -1.52% |
| 2025-08-07 | 8.73 | 8.83 | 8.53 | 8.55 | 8.17 | qfq | 70,056,429 | 603,683,250 | -1.95% |
| 2025-08-06 | 8.66 | 9.01 | 8.64 | 8.72 | 8.34 | qfq | 109,073,594 | 957,768,044 | 0.81% |
| 2025-08-05 | 8.59 | 8.75 | 8.50 | 8.65 | 8.27 | qfq | 95,507,095 | 822,336,179 | 1.76% |
| 2025-08-04 | 7.95 | 8.70 | 7.93 | 8.50 | 8.13 | qfq | 98,689,942 | 831,200,491 | 5.99% |
| 2025-08-01 | 8.24 | 8.24 | 8.01 | 8.02 | 7.67 | qfq | 62,634,100 | 505,894,066 | -3.37% |
| 2025-07-31 | 7.91 | 8.62 | 7.80 | 8.30 | 7.93 | qfq | 113,544,176 | 928,726,489 | 4.40% |
| 2025-07-30 | 8.25 | 8.28 | 7.87 | 7.95 | 7.60 | qfq | 70,106,742 | 562,546,044 | -3.52% |
| 2025-07-29 | 8.07 | 8.35 | 7.92 | 8.24 | 7.88 | qfq | 93,279,831 | 767,879,603 | 1.98% |
| 2025-07-28 | 7.94 | 8.26 | 7.86 | 8.08 | 7.72 | qfq | 112,130,856 | 907,646,509 | 2.93% |
| 2025-07-25 | 7.54 | 7.91 | 7.50 | 7.85 | 7.50 | qfq | 92,543,432 | 717,515,558 | 4.11% |
| 2025-07-24 | 7.48 | 7.56 | 7.46 | 7.54 | 7.21 | qfq | 20,653,213 | 155,434,598 | 0.67% |
| 2025-07-23 | 7.59 | 7.59 | 7.46 | 7.49 | 7.16 | qfq | 28,992,450 | 218,176,542 | -1.45% |
| 2025-07-22 | 7.69 | 7.69 | 7.54 | 7.60 | 7.27 | qfq | 35,194,200 | 267,119,675 | -1.30% |
| 2025-07-21 | 7.64 | 7.70 | 7.58 | 7.70 | 7.36 | qfq | 51,640,514 | 394,434,440 | 0.92% |
| 2025-07-18 | 7.50 | 7.68 | 7.39 | 7.63 | 7.29 | qfq | 65,268,862 | 493,353,276 | 2.01% |
| 2025-07-17 | 7.42 | 7.49 | 7.36 | 7.48 | 7.15 | qfq | 25,976,832 | 193,571,702 | 0.81% |
| 2025-07-16 | 7.34 | 7.45 | 7.33 | 7.42 | 7.09 | qfq | 24,623,832 | 182,269,427 | 1.23% |
| 2025-07-15 | 7.39 | 7.43 | 7.25 | 7.33 | 7.01 | qfq | 20,972,600 | 153,450,564 | -1.21% |
| 2025-07-14 | 7.33 | 7.44 | 7.31 | 7.42 | 7.09 | qfq | 20,948,824 | 154,892,849 | 1.23% |
| 2025-07-11 | 7.30 | 7.36 | 7.25 | 7.33 | 7.01 | qfq | 17,533,502 | 128,114,266 | 0.14% |
| 2025-07-10 | 7.28 | 7.35 | 7.24 | 7.32 | 7.00 | qfq | 19,259,400 | 140,479,069 | 0.00% |
| 2025-07-09 | 7.35 | 7.52 | 7.30 | 7.32 | 7.00 | qfq | 28,933,332 | 213,731,229 | -2.01% |
| 2025-07-08 | 7.41 | 7.47 | 7.38 | 7.47 | 7.00 | qfq | 15,717,400 | 116,961,081 | 0.81% |
| 2025-07-07 | 7.39 | 7.42 | 7.35 | 7.41 | 6.94 | qfq | 12,763,500 | 94,337,694 | 0.14% |
| 2025-07-04 | 7.50 | 7.51 | 7.38 | 7.40 | 6.93 | qfq | 21,990,600 | 163,578,797 | -1.46% |
| 2025-07-03 | 7.49 | 7.55 | 7.47 | 7.51 | 7.04 | qfq | 16,282,900 | 122,272,017 | 0.00% |
| 2025-07-02 | 7.60 | 7.66 | 7.45 | 7.51 | 7.04 | qfq | 26,054,899 | 196,086,347 | -1.05% |
| 2025-07-01 | 7.61 | 7.64 | 7.51 | 7.59 | 7.11 | qfq | 28,509,600 | 215,890,779 | -0.52% |
| 2025-06-30 | 7.42 | 7.76 | 7.38 | 7.63 | 7.15 | qfq | 41,881,200 | 317,655,410 | 3.11% |
| 2025-06-27 | 7.44 | 7.48 | 7.38 | 7.40 | 6.93 | qfq | 28,272,743 | 209,573,204 | -0.13% |
| 2025-06-26 | 7.36 | 7.60 | 7.32 | 7.41 | 6.94 | qfq | 48,624,499 | 363,306,375 | 0.54% |
| 2025-06-25 | 7.25 | 7.41 | 7.20 | 7.37 | 6.90 | qfq | 38,925,800 | 285,236,216 | 1.66% |
| 2025-06-24 | 7.14 | 7.26 | 7.11 | 7.25 | 6.79 | qfq | 29,063,378 | 209,404,430 | 1.68% |
| 2025-06-23 | 6.76 | 7.16 | 6.76 | 7.13 | 6.68 | qfq | 36,915,078 | 258,852,214 | 4.09% |
| 2025-06-20 | 6.89 | 6.94 | 6.79 | 6.85 | 6.42 | qfq | 18,777,800 | 129,160,255 | -0.72% |
| 2025-06-19 | 7.06 | 7.09 | 6.87 | 6.90 | 6.46 | qfq | 24,461,100 | 170,490,013 | -2.54% |
| 2025-06-18 | 7.12 | 7.12 | 7.03 | 7.08 | 6.63 | qfq | 16,320,200 | 115,419,761 | -0.84% |
| 2025-06-17 | 7.12 | 7.15 | 7.07 | 7.14 | 6.69 | qfq | 17,236,373 | 122,553,515 | 0.28% |
| 2025-06-16 | 7.08 | 7.17 | 7.07 | 7.12 | 6.67 | qfq | 15,938,101 | 113,604,674 | 0.00% |
| 2025-06-13 | 7.34 | 7.34 | 7.10 | 7.12 | 6.67 | qfq | 37,051,000 | 266,291,350 | -3.52% |
| 2025-06-12 | 7.36 | 7.53 | 7.33 | 7.38 | 6.91 | qfq | 27,110,000 | 200,505,170 | -0.81% |
| 2025-06-11 | 7.36 | 7.57 | 7.34 | 7.44 | 6.97 | qfq | 33,782,800 | 251,330,174 | 1.64% |
| 2025-06-10 | 7.71 | 7.71 | 7.23 | 7.32 | 6.86 | qfq | 59,818,015 | 445,318,119 | -5.06% |
| 2025-06-09 | 7.70 | 7.72 | 7.67 | 7.71 | 7.22 | qfq | 22,755,631 | 175,046,192 | 0.26% |
| 2025-06-06 | 7.79 | 7.81 | 7.65 | 7.69 | 7.20 | qfq | 27,807,125 | 214,269,569 | -1.79% |
| 2025-06-05 | 7.69 | 7.83 | 7.61 | 7.83 | 7.33 | qfq | 35,882,393 | 277,774,506 | 1.56% |
| 2025-06-04 | 7.70 | 7.74 | 7.66 | 7.71 | 7.22 | qfq | 33,256,952 | 255,938,769 | 0.13% |
| 2025-06-03 | 7.72 | 7.77 | 7.63 | 7.70 | 7.21 | qfq | 36,590,995 | 282,095,690 | -1.66% |
| 2025-05-30 | 8.07 | 8.07 | 7.77 | 7.83 | 7.33 | qfq | 62,650,000 | 493,226,216 | -3.45% |
| 2025-05-29 | 7.70 | 8.21 | 7.67 | 8.11 | 7.60 | qfq | 103,572,102 | 832,411,327 | 5.19% |
| 2025-05-28 | 7.86 | 8.02 | 7.68 | 7.71 | 7.22 | qfq | 50,326,805 | 392,725,237 | -2.53% |
| 2025-05-27 | 7.68 | 8.06 | 7.62 | 7.91 | 7.41 | qfq | 84,915,800 | 672,361,195 | 2.99% |
| 2025-05-26 | 7.58 | 7.80 | 7.46 | 7.68 | 7.19 | qfq | 33,646,600 | 257,082,705 | 1.32% |
| 2025-05-23 | 7.68 | 7.84 | 7.58 | 7.58 | 7.10 | qfq | 46,144,000 | 354,584,306 | -1.69% |
| 2025-05-22 | 7.78 | 7.91 | 7.68 | 7.71 | 7.22 | qfq | 40,068,494 | 311,737,128 | -1.91% |
| 2025-05-21 | 8.08 | 8.09 | 7.85 | 7.86 | 7.36 | qfq | 54,245,700 | 429,670,069 | -3.08% |
| 2025-05-20 | 8.21 | 8.25 | 7.98 | 8.11 | 7.60 | qfq | 81,250,990 | 659,168,770 | -1.70% |
| 2025-05-19 | 7.95 | 8.42 | 7.61 | 8.25 | 7.73 | qfq | 131,664,181 | 1,064,887,991 | 5.77% |
| 2025-05-16 | 7.62 | 7.86 | 7.61 | 7.80 | 7.31 | qfq | 49,572,207 | 385,763,413 | 1.56% |
| 2025-05-15 | 7.83 | 7.87 | 7.63 | 7.68 | 7.19 | qfq | 51,578,100 | 398,842,057 | -0.90% |
| 2025-05-14 | 7.71 | 7.88 | 7.69 | 7.75 | 7.26 | qfq | 42,004,900 | 326,136,296 | -0.26% |
| 2025-05-13 | 8.02 | 8.08 | 7.75 | 7.77 | 7.28 | qfq | 54,762,107 | 429,686,206 | -2.14% |
| 2025-05-12 | 7.77 | 8.23 | 7.77 | 7.94 | 7.44 | qfq | 78,912,402 | 628,903,626 | 4.06% |
| 2025-05-09 | 7.79 | 7.88 | 7.57 | 7.63 | 7.15 | qfq | 58,277,695 | 446,834,779 | -2.05% |
| 2025-05-08 | 7.66 | 8.03 | 7.61 | 7.79 | 7.30 | qfq | 87,397,845 | 685,865,900 | 0.39% |
| 2025-05-07 | 7.68 | 7.88 | 7.51 | 7.76 | 7.27 | qfq | 106,988,478 | 822,867,962 | 2.51% |
| 2025-05-06 | 7.42 | 7.57 | 7.30 | 7.57 | 7.09 | qfq | 69,024,795 | 515,193,293 | 4.27% |
| 2025-04-30 | 7.01 | 7.32 | 6.99 | 7.26 | 6.80 | qfq | 57,097,100 | 410,420,952 | 4.61% |
| 2025-04-29 | 6.80 | 6.98 | 6.79 | 6.94 | 6.50 | qfq | 29,859,685 | 206,796,056 | 1.91% |
| 2025-04-28 | 7.01 | 7.02 | 6.80 | 6.81 | 6.38 | qfq | 33,584,300 | 230,687,664 | -2.99% |
| 2025-04-25 | 7.01 | 7.12 | 6.92 | 7.02 | 6.58 | qfq | 41,458,421 | 291,145,501 | 0.57% |
| 2025-04-24 | 7.16 | 7.22 | 6.98 | 6.98 | 6.54 | qfq | 60,953,600 | 431,971,460 | -2.65% |
| 2025-04-23 | 6.87 | 7.27 | 6.87 | 7.17 | 6.72 | qfq | 98,381,785 | 701,414,222 | 4.98% |
| 2025-04-22 | 6.82 | 6.89 | 6.76 | 6.83 | 6.40 | qfq | 29,931,296 | 204,183,301 | -0.29% |
| 2025-04-21 | 6.68 | 6.87 | 6.63 | 6.85 | 6.42 | qfq | 30,988,000 | 209,844,242 | 2.09% |
| 2025-04-18 | 6.66 | 6.76 | 6.57 | 6.71 | 6.29 | qfq | 27,060,015 | 180,275,989 | 0.45% |
| 2025-04-17 | 6.65 | 6.80 | 6.63 | 6.68 | 6.26 | qfq | 29,191,700 | 196,514,360 | -0.60% |
| 2025-04-16 | 6.86 | 6.94 | 6.61 | 6.72 | 6.29 | qfq | 45,380,100 | 306,172,754 | -2.89% |
| 2025-04-15 | 6.90 | 6.98 | 6.80 | 6.92 | 6.48 | qfq | 44,186,800 | 305,215,332 | 0.58% |
| 2025-04-14 | 6.85 | 6.99 | 6.83 | 6.88 | 6.44 | qfq | 50,068,700 | 346,378,831 | 1.93% |
| 2025-04-11 | 6.55 | 6.81 | 6.53 | 6.75 | 6.32 | qfq | 57,613,400 | 387,167,389 | 1.50% |
| 2025-04-10 | 6.65 | 6.84 | 6.60 | 6.65 | 6.23 | qfq | 71,054,081 | 476,519,986 | 1.84% |
| 2025-04-09 | 6.25 | 6.63 | 5.73 | 6.53 | 6.12 | qfq | 87,516,570 | 548,405,454 | 5.32% |
| 2025-04-08 | 6.33 | 6.49 | 6.02 | 6.20 | 5.81 | qfq | 85,032,515 | 529,818,294 | -6.77% |
| 2025-04-07 | 6.79 | 6.92 | 6.65 | 6.65 | 6.23 | qfq | 21,930,300 | 147,437,274 | -10.01% |
| 2025-04-03 | 7.49 | 7.63 | 7.34 | 7.39 | 6.92 | qfq | 54,229,471 | 404,389,383 | -3.02% |
| 2025-04-02 | 7.65 | 7.74 | 7.55 | 7.62 | 7.14 | qfq | 52,790,943 | 404,522,273 | 0.00% |
| 2025-04-01 | 7.67 | 7.80 | 7.57 | 7.62 | 7.14 | qfq | 59,846,643 | 459,845,484 | -0.52% |
| 2025-03-31 | 7.77 | 7.86 | 7.42 | 7.66 | 7.18 | qfq | 90,452,999 | 685,783,558 | -3.40% |
| 2025-03-28 | 7.84 | 8.28 | 7.83 | 7.93 | 7.43 | qfq | 99,671,069 | 799,817,286 | 0.51% |
| 2025-03-27 | 8.40 | 8.47 | 7.89 | 7.89 | 7.39 | qfq | 128,594,955 | 1,038,559,997 | -5.40% |
| 2025-03-26 | 8.22 | 8.78 | 8.13 | 8.34 | 7.81 | qfq | 175,334,313 | 1,467,957,486 | -5.33% |
| 2025-03-25 | 9.07 | 9.45 | 8.81 | 8.81 | 8.25 | qfq | 159,346,707 | 1,430,909,599 | -10.01% |
| 2025-03-24 | 10.40 | 10.52 | 9.79 | 9.79 | 9.17 | qfq | 59,418,315 | 594,377,317 | -10.02% |
| 2025-03-21 | 10.88 | 10.88 | 10.18 | 10.88 | 10.19 | qfq | 341,355,435 | 3,643,606,182 | 10.01% |
| 2025-03-20 | 9.50 | 9.89 | 9.49 | 9.89 | 9.26 | qfq | 44,764,413 | 436,349,441 | 10.01% |
| 2025-03-19 | 8.17 | 8.99 | 7.95 | 8.99 | 8.42 | qfq | 178,963,996 | 1,557,871,517 | 10.04% |
| 2025-03-18 | 7.80 | 8.17 | 7.80 | 8.17 | 7.65 | qfq | 110,877,216 | 887,799,418 | 5.01% |
| 2025-03-17 | 7.65 | 7.93 | 7.53 | 7.78 | 7.29 | qfq | 89,289,667 | 691,479,208 | 3.73% |
| 2025-03-14 | 7.48 | 7.53 | 7.31 | 7.50 | 7.03 | qfq | 58,116,481 | 431,724,464 | 0.27% |
| 2025-03-13 | 7.72 | 7.85 | 7.36 | 7.48 | 7.01 | qfq | 114,164,626 | 860,919,977 | -3.73% |
| 2025-03-12 | 7.10 | 7.77 | 7.10 | 7.77 | 7.28 | qfq | 53,932,397 | 412,821,644 | 10.06% |
| 2025-03-11 | 6.97 | 7.06 | 6.94 | 7.06 | 6.61 | qfq | 29,104,400 | 203,634,154 | -0.28% |
| 2025-03-10 | 7.17 | 7.18 | 7.03 | 7.08 | 6.63 | qfq | 29,843,847 | 211,356,453 | -0.70% |
| 2025-03-07 | 7.17 | 7.30 | 7.05 | 7.13 | 6.68 | qfq | 44,713,573 | 319,967,032 | -1.25% |
| 2025-03-06 | 7.14 | 7.30 | 7.10 | 7.22 | 6.76 | qfq | 49,908,319 | 360,630,377 | 0.84% |
| 2025-03-05 | 7.14 | 7.19 | 7.02 | 7.16 | 6.71 | qfq | 45,678,100 | 324,645,149 | 0.00% |
| 2025-03-04 | 6.88 | 7.21 | 6.88 | 7.16 | 6.71 | qfq | 69,683,102 | 494,510,647 | 2.43% |
| 2025-03-03 | 7.53 | 7.72 | 6.89 | 6.99 | 6.55 | qfq | 117,448,838 | 844,881,884 | -7.54% |
| 2025-02-28 | 8.38 | 8.58 | 7.56 | 7.56 | 7.08 | qfq | 190,591,512 | 1,540,405,626 | -5.38% |
| 2025-02-27 | 7.30 | 7.99 | 7.30 | 7.99 | 7.48 | qfq | 55,231,302 | 438,546,566 | 10.06% |
| 2025-02-26 | 7.15 | 7.35 | 7.14 | 7.26 | 6.80 | qfq | 37,867,042 | 274,656,208 | 1.54% |
| 2025-02-25 | 7.21 | 7.29 | 7.12 | 7.15 | 6.70 | qfq | 36,322,034 | 261,149,738 | -2.19% |
| 2025-02-24 | 7.20 | 7.37 | 7.15 | 7.31 | 6.85 | qfq | 50,768,100 | 369,605,309 | 1.25% |
| 2025-02-21 | 7.23 | 7.30 | 7.15 | 7.22 | 6.76 | qfq | 45,445,858 | 328,055,451 | -0.28% |
| 2025-02-20 | 7.25 | 7.35 | 7.15 | 7.24 | 6.78 | qfq | 48,626,672 | 351,732,356 | -0.14% |
| 2025-02-19 | 6.91 | 7.43 | 6.91 | 7.25 | 6.79 | qfq | 67,223,961 | 483,516,884 | 4.92% |
| 2025-02-18 | 7.11 | 7.20 | 6.91 | 6.91 | 6.47 | qfq | 41,306,793 | 291,449,757 | -3.63% |
| 2025-02-17 | 7.18 | 7.35 | 7.08 | 7.17 | 6.72 | qfq | 67,313,375 | 484,599,481 | 0.00% |
| 2025-02-14 | 6.94 | 7.27 | 6.85 | 7.17 | 6.72 | qfq | 68,119,100 | 480,350,246 | 2.72% |
| 2025-02-13 | 6.91 | 7.08 | 6.72 | 6.98 | 6.54 | qfq | 53,266,040 | 369,218,037 | 1.31% |
| 2025-02-12 | 6.85 | 6.97 | 6.81 | 6.89 | 6.45 | qfq | 35,924,400 | 247,755,447 | -0.29% |
| 2025-02-11 | 6.96 | 7.19 | 6.85 | 6.91 | 6.47 | qfq | 39,815,039 | 277,451,225 | -0.72% |
| 2025-02-10 | 7.03 | 7.09 | 6.83 | 6.96 | 6.52 | qfq | 41,259,600 | 286,543,454 | -1.00% |
| 2025-02-07 | 6.82 | 7.20 | 6.80 | 7.03 | 6.59 | qfq | 71,763,207 | 502,181,993 | 2.63% |
| 2025-02-06 | 6.45 | 6.86 | 6.45 | 6.85 | 6.42 | qfq | 66,293,816 | 444,357,159 | 4.74% |
| 2025-02-05 | 6.26 | 6.80 | 6.22 | 6.54 | 6.13 | qfq | 62,835,373 | 414,477,052 | 5.83% |
| 2025-01-27 | 6.29 | 6.35 | 6.17 | 6.18 | 5.79 | qfq | 10,094,900 | 63,134,560 | -1.59% |
| 2025-01-24 | 6.21 | 6.29 | 6.21 | 6.28 | 5.88 | qfq | 9,431,700 | 59,037,144 | 0.80% |
| 2025-01-23 | 6.30 | 6.38 | 6.23 | 6.23 | 5.84 | qfq | 12,045,615 | 76,008,519 | -0.16% |
| 2025-01-22 | 6.25 | 6.28 | 6.21 | 6.24 | 5.85 | qfq | 7,933,339 | 49,492,854 | -0.79% |
| 2025-01-21 | 6.35 | 6.36 | 6.22 | 6.29 | 5.89 | qfq | 8,955,000 | 56,198,478 | -0.32% |
| 2025-01-20 | 6.30 | 6.35 | 6.25 | 6.31 | 5.91 | qfq | 11,096,100 | 70,045,046 | 0.96% |
| 2025-01-17 | 6.24 | 6.30 | 6.18 | 6.25 | 5.85 | qfq | 8,477,500 | 53,003,098 | -0.64% |
| 2025-01-16 | 6.27 | 6.40 | 6.21 | 6.29 | 5.89 | qfq | 13,863,739 | 87,325,438 | 1.13% |
| 2025-01-15 | 6.30 | 6.31 | 6.20 | 6.22 | 5.83 | qfq | 10,917,800 | 68,169,458 | -0.80% |
| 2025-01-14 | 6.01 | 6.28 | 6.00 | 6.27 | 5.87 | qfq | 17,466,500 | 108,152,192 | 4.85% |
| 2025-01-13 | 5.88 | 6.00 | 5.76 | 5.98 | 5.60 | qfq | 10,282,550 | 60,724,342 | 0.50% |
| 2025-01-10 | 6.08 | 6.17 | 5.94 | 5.95 | 5.57 | qfq | 13,365,882 | 81,065,059 | -2.46% |
| 2025-01-09 | 6.02 | 6.16 | 5.98 | 6.10 | 5.71 | qfq | 13,770,886 | 83,918,471 | 1.16% |
| 2025-01-08 | 6.03 | 6.07 | 5.82 | 6.03 | 5.65 | qfq | 14,958,070 | 89,257,674 | -0.99% |
| 2025-01-07 | 5.93 | 6.09 | 5.92 | 6.09 | 5.70 | qfq | 10,787,423 | 64,722,023 | 3.05% |
| 2025-01-06 | 5.90 | 5.99 | 5.72 | 5.91 | 5.54 | qfq | 12,412,400 | 73,072,069 | 0.00% |
| 2025-01-03 | 6.22 | 6.27 | 5.90 | 5.91 | 5.54 | qfq | 18,240,772 | 109,848,271 | -4.68% |
| 2025-01-02 | 6.41 | 6.48 | 6.12 | 6.20 | 5.81 | qfq | 19,740,782 | 124,731,851 | -3.88% |
| 2024-12-31 | 6.60 | 6.78 | 6.44 | 6.45 | 6.04 | qfq | 19,431,300 | 127,430,438 | -2.27% |
| 2024-12-30 | 6.48 | 6.66 | 6.36 | 6.60 | 6.18 | qfq | 20,136,700 | 131,940,526 | 1.23% |
| 2024-12-27 | 6.51 | 6.59 | 6.46 | 6.52 | 6.11 | qfq | 12,152,749 | 79,533,439 | 0.77% |
| 2024-12-26 | 6.32 | 6.52 | 6.28 | 6.47 | 6.06 | qfq | 15,430,901 | 99,696,263 | 2.05% |
| 2024-12-25 | 6.41 | 6.46 | 6.18 | 6.34 | 5.94 | qfq | 19,133,601 | 120,627,097 | -1.55% |
| 2024-12-24 | 6.39 | 6.52 | 6.32 | 6.44 | 6.03 | qfq | 14,467,900 | 92,775,486 | 2.22% |
| 2024-12-23 | 6.79 | 6.83 | 6.25 | 6.30 | 5.90 | qfq | 27,701,800 | 179,047,632 | -7.22% |
| 2024-12-20 | 6.66 | 6.83 | 6.64 | 6.79 | 6.36 | qfq | 16,562,695 | 112,124,373 | 1.19% |
| 2024-12-19 | 6.57 | 6.73 | 6.52 | 6.71 | 6.29 | qfq | 17,392,200 | 115,461,830 | 1.21% |
| 2024-12-18 | 6.56 | 6.70 | 6.48 | 6.63 | 6.21 | qfq | 16,374,795 | 108,422,156 | 1.07% |
| 2024-12-17 | 6.82 | 6.87 | 6.55 | 6.56 | 6.15 | qfq | 22,039,100 | 146,694,094 | -4.51% |
| 2024-12-16 | 6.93 | 7.00 | 6.82 | 6.87 | 6.44 | qfq | 20,650,818 | 142,707,086 | -1.43% |
| 2024-12-13 | 7.12 | 7.16 | 6.96 | 6.97 | 6.53 | qfq | 28,088,161 | 198,262,425 | -2.92% |
| 2024-12-12 | 7.17 | 7.25 | 7.05 | 7.18 | 6.73 | qfq | 38,195,515 | 272,601,060 | -0.28% |
| 2024-12-11 | 7.16 | 7.25 | 7.14 | 7.20 | 6.74 | qfq | 42,438,254 | 305,160,564 | -1.50% |
| 2024-12-10 | 7.27 | 7.64 | 7.12 | 7.31 | 6.85 | qfq | 76,960,962 | 568,320,196 | 2.96% |
| 2024-12-09 | 7.12 | 7.20 | 7.00 | 7.10 | 6.65 | qfq | 36,804,620 | 260,626,107 | -0.84% |
| 2024-12-06 | 7.01 | 7.29 | 6.86 | 7.16 | 6.71 | qfq | 61,555,417 | 437,535,529 | 2.73% |
| 2024-12-05 | 6.74 | 7.02 | 6.74 | 6.97 | 6.53 | qfq | 32,483,840 | 225,046,420 | 2.65% |
| 2024-12-04 | 6.73 | 6.95 | 6.71 | 6.79 | 6.36 | qfq | 35,711,318 | 244,142,053 | 0.00% |
| 2024-12-03 | 6.71 | 6.81 | 6.64 | 6.79 | 6.36 | qfq | 29,128,264 | 196,083,641 | 1.34% |
| 2024-12-02 | 6.58 | 6.73 | 6.55 | 6.70 | 6.28 | qfq | 26,511,686 | 176,987,907 | 2.60% |
| 2024-11-29 | 6.39 | 6.55 | 6.31 | 6.53 | 6.12 | qfq | 20,225,295 | 130,785,414 | 1.87% |
| 2024-11-28 | 6.40 | 6.51 | 6.39 | 6.41 | 6.00 | qfq | 15,390,000 | 99,318,489 | -0.31% |
| 2024-11-27 | 6.35 | 6.43 | 6.17 | 6.43 | 6.02 | qfq | 19,255,660 | 121,198,064 | 0.94% |
| 2024-11-26 | 6.49 | 6.55 | 6.36 | 6.37 | 5.97 | qfq | 18,249,602 | 117,786,907 | -1.85% |
| 2024-11-25 | 6.51 | 6.55 | 6.30 | 6.49 | 6.08 | qfq | 22,567,800 | 144,542,991 | 0.31% |
| 2024-11-22 | 6.83 | 6.93 | 6.44 | 6.47 | 6.06 | qfq | 37,894,020 | 253,834,339 | -6.64% |
| 2024-11-21 | 6.65 | 7.08 | 6.55 | 6.93 | 6.49 | qfq | 40,489,502 | 272,773,885 | 3.74% |
| 2024-11-20 | 6.50 | 6.74 | 6.45 | 6.68 | 6.26 | qfq | 34,464,793 | 227,303,500 | 2.14% |
| 2024-11-19 | 6.35 | 6.54 | 6.28 | 6.54 | 6.13 | qfq | 35,066,678 | 225,017,609 | 1.55% |
| 2024-11-18 | 7.12 | 7.16 | 6.44 | 6.44 | 6.03 | qfq | 58,709,174 | 390,231,176 | -9.93% |
| 2024-11-15 | 7.30 | 7.31 | 7.09 | 7.15 | 6.70 | qfq | 63,095,798 | 453,357,988 | -3.64% |
| 2024-11-14 | 7.00 | 7.64 | 6.91 | 7.42 | 6.95 | qfq | 110,461,422 | 807,444,604 | 6.00% |
| 2024-11-13 | 6.90 | 7.03 | 6.84 | 7.00 | 6.56 | qfq | 33,794,872 | 235,249,849 | 0.86% |
| 2024-11-12 | 7.08 | 7.09 | 6.84 | 6.94 | 6.50 | qfq | 43,848,744 | 306,140,129 | -1.56% |
| 2024-11-11 | 6.85 | 7.05 | 6.82 | 7.05 | 6.60 | qfq | 47,450,847 | 330,030,879 | 2.32% |
| 2024-11-08 | 6.98 | 7.02 | 6.83 | 6.89 | 6.45 | qfq | 44,215,678 | 306,067,808 | -1.01% |
| 2024-11-07 | 6.78 | 6.99 | 6.72 | 6.96 | 6.52 | qfq | 43,854,292 | 302,027,017 | 1.16% |
| 2024-11-06 | 7.09 | 7.12 | 6.85 | 6.88 | 6.44 | qfq | 66,125,332 | 460,345,432 | -3.10% |
| 2024-11-05 | 7.05 | 7.16 | 6.96 | 7.10 | 6.65 | qfq | 69,757,590 | 492,230,428 | 0.28% |
| 2024-11-04 | 6.69 | 7.28 | 6.69 | 7.08 | 6.63 | qfq | 65,635,831 | 461,535,799 | 1.29% |
| 2024-11-01 | 7.61 | 7.97 | 6.99 | 6.99 | 6.55 | qfq | 101,933,065 | 741,383,320 | -10.04% |
| 2024-10-31 | 8.00 | 8.45 | 7.65 | 7.77 | 7.28 | qfq | 164,630,287 | 1,332,929,738 | 1.17% |
| 2024-10-30 | 6.73 | 7.68 | 6.73 | 7.68 | 7.19 | qfq | 103,170,475 | 749,102,038 | 10.03% |
| 2024-10-29 | 7.79 | 7.79 | 6.98 | 6.98 | 6.54 | qfq | 182,541,376 | 1,364,471,231 | -1.41% |
| 2024-10-28 | 7.08 | 7.08 | 6.81 | 7.08 | 6.63 | qfq | 64,422,706 | 453,361,130 | 9.94% |
| 2024-10-25 | 6.22 | 6.53 | 6.22 | 6.44 | 6.03 | qfq | 75,416,243 | 481,162,754 | 4.89% |
| 2024-10-24 | 6.30 | 6.30 | 6.03 | 6.14 | 5.75 | qfq | 53,830,749 | 331,594,072 | -0.32% |
| 2024-10-23 | 5.94 | 6.38 | 5.86 | 6.16 | 5.77 | qfq | 68,490,106 | 421,859,335 | 3.53% |
| 2024-10-22 | 5.89 | 6.08 | 5.82 | 5.95 | 5.57 | qfq | 41,372,621 | 246,498,982 | 1.02% |
| 2024-10-21 | 5.75 | 5.89 | 5.67 | 5.89 | 5.52 | qfq | 45,232,951 | 260,888,003 | 2.26% |
| 2024-10-18 | 5.58 | 5.84 | 5.52 | 5.76 | 5.40 | qfq | 45,396,144 | 260,054,435 | 3.60% |
| 2024-10-17 | 5.48 | 5.74 | 5.47 | 5.56 | 5.21 | qfq | 32,265,300 | 180,278,218 | 2.02% |
| 2024-10-16 | 5.40 | 5.51 | 5.38 | 5.45 | 5.11 | qfq | 16,059,700 | 87,464,260 | -0.37% |
| 2024-10-15 | 5.50 | 5.75 | 5.46 | 5.47 | 5.12 | qfq | 24,152,695 | 135,202,463 | -1.26% |
| 2024-10-14 | 5.40 | 5.54 | 5.37 | 5.54 | 5.19 | qfq | 16,681,109 | 91,166,253 | 2.59% |
| 2024-10-11 | 5.57 | 5.58 | 5.34 | 5.40 | 5.06 | qfq | 21,998,680 | 119,923,050 | -3.74% |
| 2024-10-10 | 5.66 | 5.78 | 5.56 | 5.61 | 5.26 | qfq | 25,274,126 | 143,477,626 | 0.72% |
| 2024-10-09 | 6.00 | 6.00 | 5.57 | 5.57 | 5.22 | qfq | 40,520,689 | 234,704,669 | -10.02% |
| 2024-10-08 | 6.51 | 6.54 | 5.85 | 6.19 | 5.80 | qfq | 77,252,946 | 478,168,420 | 4.03% |
| 2024-09-30 | 5.65 | 5.98 | 5.53 | 5.95 | 5.57 | qfq | 68,128,246 | 393,340,317 | 8.38% |
| 2024-09-27 | 5.21 | 5.70 | 5.16 | 5.49 | 5.14 | qfq | 51,098,974 | 276,321,073 | 5.98% |
| 2024-09-26 | 5.04 | 5.18 | 5.04 | 5.18 | 4.85 | qfq | 18,351,535 | 93,990,221 | 2.37% |
| 2024-09-25 | 5.05 | 5.15 | 5.03 | 5.06 | 4.74 | qfq | 22,329,400 | 113,702,244 | 0.80% |
| 2024-09-24 | 4.89 | 5.02 | 4.86 | 5.02 | 4.70 | qfq | 15,560,925 | 77,058,682 | 3.08% |
| 2024-09-23 | 4.90 | 4.92 | 4.85 | 4.87 | 4.56 | qfq | 7,612,502 | 37,192,499 | -0.61% |
| 2024-09-20 | 4.91 | 4.97 | 4.86 | 4.90 | 4.59 | qfq | 9,498,426 | 46,723,861 | -0.61% |
| 2024-09-19 | 4.85 | 4.94 | 4.82 | 4.93 | 4.62 | qfq | 12,095,708 | 59,287,520 | 1.86% |
| 2024-09-18 | 4.92 | 4.95 | 4.79 | 4.84 | 4.53 | qfq | 14,319,691 | 69,578,203 | -3.20% |
| 2024-09-13 | 4.95 | 5.06 | 4.93 | 5.00 | 4.68 | qfq | 17,473,073 | 87,240,078 | 1.01% |
| 2024-09-12 | 4.86 | 5.04 | 4.86 | 4.95 | 4.64 | qfq | 15,037,565 | 74,482,697 | 2.06% |
| 2024-09-11 | 4.92 | 4.93 | 4.83 | 4.85 | 4.54 | qfq | 8,071,600 | 39,300,412 | -2.02% |
| 2024-09-10 | 4.92 | 4.95 | 4.83 | 4.95 | 4.64 | qfq | 9,322,232 | 45,634,034 | 0.81% |
| 2024-09-09 | 4.89 | 4.95 | 4.86 | 4.91 | 4.60 | qfq | 9,279,800 | 45,484,290 | -0.20% |
| 2024-09-06 | 5.01 | 5.05 | 4.91 | 4.92 | 4.61 | qfq | 12,952,700 | 64,441,225 | -1.99% |
| 2024-09-05 | 5.03 | 5.09 | 4.97 | 5.02 | 4.70 | qfq | 14,926,773 | 74,909,245 | -0.20% |
| 2024-09-04 | 5.11 | 5.15 | 5.02 | 5.03 | 4.71 | qfq | 25,066,900 | 127,062,025 | -3.27% |
| 2024-09-03 | 5.10 | 5.30 | 5.02 | 5.20 | 4.87 | qfq | 36,274,690 | 186,898,884 | 1.96% |
| 2024-09-02 | 5.04 | 5.45 | 5.04 | 5.10 | 4.78 | qfq | 42,444,636 | 220,097,353 | 0.79% |
| 2024-08-30 | 4.99 | 5.15 | 4.96 | 5.06 | 4.74 | qfq | 24,722,318 | 125,317,080 | 1.81% |
| 2024-08-29 | 4.87 | 4.97 | 4.81 | 4.97 | 4.66 | qfq | 12,686,369 | 62,331,042 | 2.05% |
| 2024-08-28 | 4.91 | 4.94 | 4.84 | 4.87 | 4.56 | qfq | 9,949,200 | 48,470,375 | -0.61% |
| 2024-08-27 | 4.88 | 4.93 | 4.81 | 4.90 | 4.59 | qfq | 14,223,691 | 69,462,471 | 0.41% |
| 2024-08-26 | 4.86 | 4.91 | 4.83 | 4.88 | 4.57 | qfq | 11,078,882 | 53,971,450 | 0.41% |
| 2024-08-23 | 4.73 | 4.88 | 4.69 | 4.86 | 4.55 | qfq | 15,723,243 | 75,729,331 | 2.53% |
| 2024-08-22 | 4.75 | 4.84 | 4.72 | 4.74 | 4.44 | qfq | 11,975,191 | 57,387,958 | 0.42% |
| 2024-08-21 | 4.71 | 4.77 | 4.70 | 4.72 | 4.42 | qfq | 5,632,592 | 26,641,073 | -0.21% |
| 2024-08-20 | 4.81 | 4.84 | 4.70 | 4.73 | 4.43 | qfq | 9,319,793 | 44,188,508 | -1.87% |
| 2024-08-19 | 4.92 | 4.92 | 4.80 | 4.82 | 4.52 | qfq | 16,282,600 | 78,948,471 | -3.21% |
| 2024-08-16 | 4.82 | 5.02 | 4.80 | 4.98 | 4.67 | qfq | 14,775,369 | 72,324,097 | 2.89% |
| 2024-08-15 | 4.73 | 4.88 | 4.67 | 4.84 | 4.53 | qfq | 10,116,940 | 48,486,551 | 2.54% |
| 2024-08-14 | 4.71 | 4.75 | 4.69 | 4.72 | 4.42 | qfq | 4,141,200 | 19,528,660 | 0.21% |
| 2024-08-13 | 4.68 | 4.71 | 4.63 | 4.71 | 4.41 | qfq | 4,140,500 | 19,385,951 | 0.64% |
| 2024-08-12 | 4.70 | 4.73 | 4.64 | 4.68 | 4.38 | qfq | 5,328,000 | 24,947,556 | -0.85% |
| 2024-08-09 | 4.80 | 4.82 | 4.71 | 4.72 | 4.42 | qfq | 4,642,745 | 22,116,865 | -0.84% |
| 2024-08-08 | 4.77 | 4.80 | 4.69 | 4.76 | 4.46 | qfq | 6,566,600 | 31,204,122 | -0.83% |
| 2024-08-07 | 4.76 | 4.84 | 4.75 | 4.80 | 4.50 | qfq | 5,924,000 | 28,433,117 | 0.63% |
| 2024-08-06 | 4.77 | 4.83 | 4.72 | 4.77 | 4.47 | qfq | 7,276,673 | 34,639,544 | 0.85% |
| 2024-08-05 | 4.86 | 4.94 | 4.73 | 4.73 | 4.43 | qfq | 9,054,300 | 43,748,217 | -3.67% |
| 2024-08-02 | 4.95 | 5.00 | 4.89 | 4.91 | 4.60 | qfq | 7,067,800 | 34,976,073 | -1.60% |
| 2024-08-01 | 4.96 | 5.02 | 4.93 | 4.99 | 4.67 | qfq | 10,545,200 | 52,582,739 | 0.60% |
| 2024-07-31 | 4.85 | 4.98 | 4.82 | 4.96 | 4.65 | qfq | 11,222,200 | 55,355,444 | 2.90% |
| 2024-07-30 | 4.80 | 4.85 | 4.73 | 4.82 | 4.52 | qfq | 6,413,500 | 30,776,024 | 0.21% |
| 2024-07-29 | 4.78 | 4.87 | 4.70 | 4.81 | 4.51 | qfq | 8,110,091 | 38,962,353 | 0.63% |
| 2024-07-26 | 4.65 | 4.78 | 4.65 | 4.78 | 4.48 | qfq | 9,747,400 | 46,211,940 | 3.24% |
| 2024-07-25 | 4.59 | 4.67 | 4.54 | 4.63 | 4.34 | qfq | 5,461,048 | 25,170,738 | 0.65% |
| 2024-07-24 | 4.66 | 4.73 | 4.58 | 4.60 | 4.31 | qfq | 7,838,200 | 36,395,584 | -1.92% |
| 2024-07-23 | 4.73 | 4.80 | 4.69 | 4.69 | 4.39 | qfq | 7,142,700 | 33,997,765 | -1.26% |
| 2024-07-22 | 4.70 | 4.79 | 4.68 | 4.75 | 4.45 | qfq | 6,393,500 | 30,259,483 | 0.00% |
| 2024-07-19 | 4.66 | 4.87 | 4.65 | 4.75 | 4.45 | qfq | 10,419,600 | 49,573,052 | 1.50% |
| 2024-07-18 | 4.71 | 4.72 | 4.59 | 4.68 | 4.38 | qfq | 8,603,400 | 39,985,600 | -1.06% |
| 2024-07-17 | 4.83 | 4.84 | 4.73 | 4.73 | 4.43 | qfq | 7,468,300 | 35,547,604 | -2.47% |
| 2024-07-16 | 4.88 | 4.88 | 4.80 | 4.85 | 4.54 | qfq | 7,204,800 | 34,828,014 | -0.41% |
| 2024-07-15 | 4.97 | 4.97 | 4.85 | 4.87 | 4.56 | qfq | 6,487,700 | 31,688,979 | -1.62% |
| 2024-07-12 | 4.94 | 5.00 | 4.93 | 4.95 | 4.64 | qfq | 7,866,100 | 39,003,731 | 0.00% |
| 2024-07-11 | 4.88 | 4.95 | 4.87 | 4.95 | 4.64 | qfq | 10,738,990 | 52,831,383 | 3.34% |
| 2024-07-10 | 4.77 | 4.87 | 4.76 | 4.79 | 4.49 | qfq | 8,683,987 | 41,881,057 | -0.21% |
| 2024-07-09 | 4.71 | 4.81 | 4.60 | 4.80 | 4.50 | qfq | 11,483,957 | 54,206,134 | 0.42% |
| 2024-07-08 | 4.92 | 4.93 | 4.75 | 4.78 | 4.38 | qfq | 13,194,600 | 63,234,299 | -3.63% |
| 2024-07-05 | 4.82 | 5.09 | 4.73 | 4.96 | 4.55 | qfq | 14,026,499 | 68,768,849 | 3.12% |
| 2024-07-04 | 4.93 | 4.97 | 4.79 | 4.81 | 4.41 | qfq | 8,143,604 | 39,622,248 | -2.43% |
| 2024-07-03 | 5.00 | 5.05 | 4.92 | 4.93 | 4.52 | qfq | 7,460,800 | 37,101,710 | -1.60% |
| 2024-07-02 | 5.02 | 5.08 | 4.99 | 5.01 | 4.59 | qfq | 8,480,600 | 42,642,313 | -0.20% |
| 2024-07-01 | 4.92 | 5.02 | 4.89 | 5.02 | 4.60 | qfq | 9,729,500 | 48,207,253 | 1.83% |
| 2024-06-28 | 4.86 | 4.99 | 4.84 | 4.93 | 4.52 | qfq | 8,819,531 | 43,599,996 | 0.82% |
| 2024-06-27 | 5.03 | 5.05 | 4.88 | 4.89 | 4.48 | qfq | 10,418,600 | 51,660,997 | -2.78% |
| 2024-06-26 | 4.84 | 5.04 | 4.79 | 5.03 | 4.61 | qfq | 12,049,895 | 59,389,911 | 3.93% |
| 2024-06-25 | 4.83 | 4.92 | 4.78 | 4.84 | 4.44 | qfq | 12,429,174 | 60,352,734 | 1.26% |
| 2024-06-24 | 4.93 | 4.98 | 4.74 | 4.78 | 4.38 | qfq | 15,316,126 | 74,185,435 | -4.97% |
| 2024-06-21 | 5.02 | 5.10 | 4.96 | 5.03 | 4.61 | qfq | 11,685,500 | 58,881,344 | -0.79% |
| 2024-06-20 | 5.20 | 5.32 | 5.07 | 5.07 | 4.65 | qfq | 21,521,100 | 111,520,027 | -4.34% |
| 2024-06-19 | 5.16 | 5.55 | 5.12 | 5.30 | 4.86 | qfq | 27,328,289 | 145,690,647 | 3.11% |
| 2024-06-18 | 5.01 | 5.14 | 5.00 | 5.14 | 4.71 | qfq | 9,711,187 | 49,495,688 | 2.59% |
| 2024-06-17 | 5.07 | 5.11 | 4.98 | 5.01 | 4.59 | qfq | 8,496,700 | 42,889,891 | -1.38% |
| 2024-06-14 | 5.05 | 5.10 | 4.99 | 5.08 | 4.66 | qfq | 6,315,400 | 31,963,524 | 0.40% |
| 2024-06-13 | 5.10 | 5.14 | 5.05 | 5.06 | 4.64 | qfq | 5,977,900 | 30,391,770 | -0.98% |
| 2024-06-12 | 4.99 | 5.12 | 4.98 | 5.11 | 4.69 | qfq | 8,347,600 | 42,427,989 | 2.20% |
| 2024-06-11 | 4.98 | 5.02 | 4.89 | 5.00 | 4.59 | qfq | 7,335,154 | 36,352,007 | 0.00% |
| 2024-06-07 | 4.94 | 5.03 | 4.91 | 5.00 | 4.59 | qfq | 9,844,500 | 49,016,905 | 2.25% |
| 2024-06-06 | 5.15 | 5.18 | 4.83 | 4.89 | 4.48 | qfq | 17,742,902 | 88,010,443 | -5.05% |
| 2024-06-05 | 5.24 | 5.25 | 5.15 | 5.15 | 4.72 | qfq | 8,177,395 | 42,546,569 | -1.90% |
| 2024-06-04 | 5.33 | 5.33 | 5.18 | 5.25 | 4.82 | qfq | 11,863,641 | 62,031,439 | -1.13% |
| 2024-06-03 | 5.48 | 5.49 | 5.28 | 5.31 | 4.87 | qfq | 16,474,735 | 88,270,551 | -3.28% |
| 2024-05-31 | 5.40 | 5.60 | 5.39 | 5.49 | 5.04 | qfq | 18,050,064 | 99,564,942 | 1.67% |
| 2024-05-30 | 5.37 | 5.45 | 5.35 | 5.40 | 4.95 | qfq | 7,417,600 | 40,076,259 | 0.19% |
| 2024-05-29 | 5.30 | 5.46 | 5.30 | 5.39 | 4.94 | qfq | 11,165,228 | 60,143,855 | 1.13% |
| 2024-05-28 | 5.37 | 5.42 | 5.32 | 5.33 | 4.89 | qfq | 9,244,471 | 49,575,309 | -1.30% |
| 2024-05-27 | 5.39 | 5.42 | 5.28 | 5.40 | 4.95 | qfq | 9,270,800 | 49,487,671 | 0.37% |
| 2024-05-24 | 5.44 | 5.48 | 5.37 | 5.38 | 4.93 | qfq | 8,715,470 | 47,238,377 | -0.92% |
| 2024-05-23 | 5.54 | 5.55 | 5.40 | 5.43 | 4.98 | qfq | 11,554,700 | 63,099,185 | -2.34% |
| 2024-05-22 | 5.56 | 5.64 | 5.52 | 5.56 | 5.10 | qfq | 11,507,535 | 64,079,470 | -0.36% |
| 2024-05-21 | 5.68 | 5.68 | 5.55 | 5.58 | 5.12 | qfq | 11,507,487 | 64,308,960 | -1.76% |
| 2024-05-20 | 5.72 | 5.79 | 5.67 | 5.68 | 5.21 | qfq | 13,644,700 | 78,030,000 | -1.39% |
| 2024-05-17 | 5.70 | 5.77 | 5.66 | 5.76 | 5.28 | qfq | 10,928,600 | 62,474,489 | 1.41% |
| 2024-05-16 | 5.67 | 5.73 | 5.65 | 5.68 | 5.21 | qfq | 10,146,000 | 57,777,917 | 0.71% |
| 2024-05-15 | 5.68 | 5.75 | 5.63 | 5.64 | 5.17 | qfq | 8,905,800 | 50,681,570 | -1.05% |
| 2024-05-14 | 5.64 | 5.75 | 5.64 | 5.70 | 5.23 | qfq | 9,013,891 | 51,443,563 | 1.06% |
| 2024-05-13 | 5.77 | 5.77 | 5.62 | 5.64 | 5.17 | qfq | 13,260,430 | 75,455,765 | -3.26% |
| 2024-05-10 | 5.97 | 5.98 | 5.81 | 5.83 | 5.35 | qfq | 12,301,800 | 72,099,874 | -1.85% |
| 2024-05-09 | 5.85 | 5.97 | 5.85 | 5.94 | 5.45 | qfq | 12,052,130 | 71,515,045 | 0.85% |
| 2024-05-08 | 5.97 | 5.99 | 5.88 | 5.89 | 5.40 | qfq | 12,182,895 | 72,148,714 | -1.83% |
| 2024-05-07 | 5.97 | 6.05 | 5.93 | 6.00 | 5.50 | qfq | 15,969,095 | 95,705,893 | 0.50% |
| 2024-05-06 | 6.07 | 6.09 | 5.95 | 5.97 | 5.48 | qfq | 15,726,100 | 94,385,308 | 0.34% |
| 2024-04-30 | 5.97 | 6.03 | 5.87 | 5.95 | 5.46 | qfq | 16,750,522 | 99,591,198 | -0.34% |
| 2024-04-29 | 5.88 | 5.97 | 5.87 | 5.97 | 5.48 | qfq | 17,453,739 | 103,522,816 | 2.58% |
| 2024-04-26 | 5.66 | 5.86 | 5.64 | 5.82 | 5.34 | qfq | 17,868,100 | 103,149,989 | 3.19% |
| 2024-04-25 | 5.60 | 5.71 | 5.58 | 5.64 | 5.17 | qfq | 13,073,550 | 73,956,581 | 0.18% |
| 2024-04-24 | 5.44 | 5.63 | 5.44 | 5.63 | 5.16 | qfq | 17,035,750 | 94,844,343 | 3.87% |
| 2024-04-23 | 5.42 | 5.46 | 5.38 | 5.42 | 4.97 | qfq | 11,238,317 | 60,909,624 | 0.93% |
| 2024-04-22 | 5.41 | 5.51 | 5.27 | 5.37 | 4.93 | qfq | 13,445,517 | 72,293,182 | -1.65% |
| 2024-04-19 | 5.51 | 5.59 | 5.43 | 5.46 | 5.01 | qfq | 14,347,826 | 78,917,951 | -1.62% |
| 2024-04-18 | 5.57 | 5.66 | 5.47 | 5.55 | 5.09 | qfq | 15,449,126 | 86,116,182 | -0.72% |
| 2024-04-17 | 5.25 | 5.60 | 5.25 | 5.59 | 5.13 | qfq | 22,921,076 | 125,759,170 | 8.97% |
| 2024-04-16 | 5.57 | 5.58 | 5.11 | 5.13 | 4.71 | qfq | 25,179,116 | 133,047,015 | -8.88% |
| 2024-04-15 | 5.87 | 5.91 | 5.49 | 5.63 | 5.16 | qfq | 18,609,600 | 105,474,808 | -3.60% |
| 2024-04-12 | 5.95 | 6.00 | 5.83 | 5.84 | 5.36 | qfq | 11,515,900 | 68,029,216 | -1.68% |
| 2024-04-11 | 5.86 | 6.03 | 5.84 | 5.94 | 5.45 | qfq | 12,377,116 | 73,748,831 | 0.17% |
| 2024-04-10 | 6.11 | 6.11 | 5.85 | 5.93 | 5.44 | qfq | 18,083,481 | 107,661,437 | -2.95% |
| 2024-04-09 | 6.06 | 6.15 | 6.04 | 6.11 | 5.60 | qfq | 11,814,400 | 71,925,428 | 0.83% |
| 2024-04-08 | 6.17 | 6.22 | 6.04 | 6.06 | 5.56 | qfq | 16,433,661 | 100,797,145 | -1.78% |
| 2024-04-03 | 6.31 | 6.34 | 6.08 | 6.17 | 5.66 | qfq | 19,094,784 | 118,014,883 | -2.22% |
| 2024-04-02 | 6.50 | 6.51 | 6.27 | 6.31 | 5.79 | qfq | 20,200,800 | 128,189,408 | -2.62% |
| 2024-04-01 | 6.40 | 6.49 | 6.39 | 6.48 | 5.94 | qfq | 20,972,700 | 135,364,525 | 1.57% |
| 2024-03-29 | 6.37 | 6.43 | 6.25 | 6.38 | 5.85 | qfq | 20,469,304 | 129,757,692 | 0.31% |
| 2024-03-28 | 6.14 | 6.44 | 6.11 | 6.36 | 5.83 | qfq | 27,206,695 | 172,376,804 | 3.41% |
| 2024-03-27 | 6.51 | 6.52 | 6.12 | 6.15 | 5.64 | qfq | 30,334,895 | 190,758,946 | -5.67% |
| 2024-03-26 | 6.59 | 6.65 | 6.44 | 6.52 | 5.98 | qfq | 31,754,298 | 207,660,829 | 0.93% |
| 2024-03-25 | 6.68 | 6.80 | 6.45 | 6.46 | 5.92 | qfq | 38,349,562 | 255,374,817 | -3.73% |
| 2024-03-22 | 6.62 | 6.94 | 6.55 | 6.71 | 6.15 | qfq | 47,896,595 | 321,930,310 | 0.45% |
| 2024-03-21 | 6.82 | 6.83 | 6.61 | 6.68 | 6.13 | qfq | 39,880,365 | 266,955,466 | -1.62% |
| 2024-03-20 | 6.73 | 6.94 | 6.66 | 6.79 | 6.23 | qfq | 65,104,135 | 441,288,733 | 0.15% |
| 2024-03-19 | 6.76 | 7.12 | 6.67 | 6.78 | 6.22 | qfq | 81,745,121 | 556,985,869 | -1.74% |
| 2024-03-18 | 6.65 | 7.02 | 6.63 | 6.90 | 6.33 | qfq | 125,534,705 | 857,296,700 | 3.76% |
| 2024-03-15 | 6.18 | 6.83 | 6.11 | 6.65 | 6.10 | qfq | 117,385,172 | 779,928,513 | 7.09% |
| 2024-03-14 | 6.26 | 6.36 | 6.12 | 6.21 | 5.70 | qfq | 37,398,066 | 233,513,502 | -2.82% |
| 2024-03-13 | 6.33 | 6.56 | 6.31 | 6.39 | 5.86 | qfq | 62,653,294 | 403,655,900 | 1.43% |
| 2024-03-12 | 6.38 | 6.45 | 6.25 | 6.30 | 5.78 | qfq | 35,447,744 | 224,153,165 | -0.79% |
| 2024-03-11 | 6.05 | 6.41 | 6.03 | 6.35 | 5.82 | qfq | 45,029,692 | 282,556,424 | 3.93% |
| 2024-03-08 | 6.06 | 6.14 | 5.96 | 6.11 | 5.60 | qfq | 27,822,256 | 168,599,381 | 0.33% |
| 2024-03-07 | 6.34 | 6.40 | 6.09 | 6.09 | 5.59 | qfq | 49,754,299 | 310,154,547 | -3.94% |
| 2024-03-06 | 6.15 | 6.55 | 6.13 | 6.34 | 5.81 | qfq | 58,442,100 | 372,739,243 | 2.92% |
| 2024-03-05 | 6.20 | 6.42 | 6.10 | 6.16 | 5.65 | qfq | 50,833,213 | 316,681,305 | -2.84% |
| 2024-03-04 | 6.25 | 6.45 | 6.05 | 6.34 | 5.81 | qfq | 58,402,635 | 366,438,690 | 1.77% |
| 2024-03-01 | 6.11 | 6.34 | 6.01 | 6.23 | 5.71 | qfq | 62,829,614 | 386,852,499 | 1.96% |
| 2024-02-29 | 5.72 | 6.13 | 5.63 | 6.11 | 5.60 | qfq | 73,979,800 | 442,193,034 | 3.91% |
| 2024-02-28 | 6.90 | 6.90 | 5.88 | 5.88 | 5.39 | qfq | 116,810,683 | 761,721,237 | -6.22% |
| 2024-02-27 | 5.60 | 6.27 | 5.56 | 6.27 | 5.75 | qfq | 47,376,675 | 282,105,005 | 10.00% |
| 2024-02-26 | 5.58 | 5.88 | 5.45 | 5.70 | 5.23 | qfq | 47,339,117 | 268,171,286 | 4.59% |
| 2024-02-23 | 5.43 | 5.45 | 5.31 | 5.45 | 5.00 | qfq | 34,988,539 | 188,289,174 | 0.93% |
| 2024-02-22 | 5.09 | 5.54 | 5.09 | 5.40 | 4.95 | qfq | 39,036,179 | 207,383,102 | 6.09% |
| 2024-02-21 | 4.95 | 5.22 | 4.94 | 5.09 | 4.67 | qfq | 23,578,717 | 120,856,330 | 1.19% |
| 2024-02-20 | 4.96 | 5.05 | 4.90 | 5.03 | 4.61 | qfq | 13,910,420 | 69,516,286 | 0.20% |
| 2024-02-19 | 4.96 | 5.07 | 4.86 | 5.02 | 4.60 | qfq | 19,382,688 | 96,450,913 | 3.72% |
| 2024-02-08 | 4.48 | 4.88 | 4.48 | 4.84 | 4.44 | qfq | 23,223,555 | 109,116,777 | 8.28% |
| 2024-02-07 | 4.52 | 4.65 | 4.40 | 4.47 | 4.10 | qfq | 17,930,298 | 81,180,884 | -0.89% |
| 2024-02-06 | 4.25 | 4.68 | 4.11 | 4.51 | 4.14 | qfq | 21,998,464 | 96,799,714 | 1.12% |
| 2024-02-05 | 4.81 | 4.86 | 4.46 | 4.46 | 4.09 | qfq | 21,886,769 | 99,450,139 | -9.90% |
| 2024-02-02 | 5.05 | 5.15 | 4.62 | 4.95 | 4.54 | qfq | 24,343,961 | 118,884,570 | -2.37% |
| 2024-02-01 | 4.96 | 5.18 | 4.91 | 5.07 | 4.65 | qfq | 16,365,250 | 82,727,320 | 1.20% |
| 2024-01-31 | 5.28 | 5.32 | 4.98 | 5.01 | 4.59 | qfq | 17,235,200 | 88,138,670 | -5.11% |
| 2024-01-30 | 5.36 | 5.51 | 5.26 | 5.28 | 4.84 | qfq | 12,031,695 | 64,668,991 | -2.58% |
| 2024-01-29 | 5.65 | 5.67 | 5.40 | 5.42 | 4.97 | qfq | 11,212,900 | 61,642,675 | -3.56% |
| 2024-01-26 | 5.64 | 5.74 | 5.60 | 5.62 | 5.15 | qfq | 13,277,256 | 75,160,257 | -0.71% |
| 2024-01-25 | 5.50 | 5.68 | 5.44 | 5.66 | 5.19 | qfq | 16,760,500 | 93,794,963 | 2.91% |
| 2024-01-24 | 5.47 | 5.57 | 5.29 | 5.50 | 5.04 | qfq | 17,783,400 | 96,761,697 | 1.66% |
| 2024-01-23 | 5.39 | 5.49 | 5.35 | 5.41 | 4.96 | qfq | 13,987,301 | 75,732,033 | -0.37% |
| 2024-01-22 | 5.81 | 5.81 | 5.35 | 5.43 | 4.98 | qfq | 19,174,000 | 106,939,104 | -5.73% |
| 2024-01-19 | 5.89 | 5.92 | 5.76 | 5.76 | 5.28 | qfq | 13,935,200 | 81,180,883 | -2.87% |
| 2024-01-18 | 5.85 | 5.95 | 5.71 | 5.93 | 5.44 | qfq | 22,788,969 | 132,542,905 | -0.17% |
| 2024-01-17 | 6.22 | 6.22 | 5.94 | 5.94 | 5.45 | qfq | 19,791,118 | 120,278,824 | -4.96% |
| 2024-01-16 | 6.33 | 6.36 | 6.17 | 6.25 | 5.73 | qfq | 19,671,904 | 122,878,421 | -2.19% |
| 2024-01-15 | 6.31 | 6.45 | 6.17 | 6.39 | 5.86 | qfq | 20,729,347 | 131,208,818 | 0.47% |
| 2024-01-12 | 6.52 | 6.53 | 6.36 | 6.36 | 5.83 | qfq | 26,181,656 | 168,525,703 | -1.40% |
| 2024-01-11 | 6.18 | 6.51 | 6.17 | 6.45 | 5.92 | qfq | 29,757,534 | 190,670,077 | 3.20% |
| 2024-01-10 | 6.20 | 6.38 | 6.07 | 6.25 | 5.73 | qfq | 24,726,726 | 154,377,509 | 0.32% |
| 2024-01-09 | 6.14 | 6.33 | 6.14 | 6.23 | 5.71 | qfq | 17,771,244 | 110,860,510 | 1.47% |
| 2024-01-08 | 6.30 | 6.31 | 6.13 | 6.14 | 5.63 | qfq | 20,681,475 | 128,320,737 | -3.31% |
| 2024-01-05 | 6.51 | 6.57 | 6.30 | 6.35 | 5.82 | qfq | 39,094,030 | 252,184,943 | -4.08% |
| 2024-01-04 | 6.30 | 6.64 | 6.25 | 6.62 | 6.07 | qfq | 57,012,077 | 369,373,887 | 5.08% |
| 2024-01-03 | 6.35 | 6.40 | 6.24 | 6.30 | 5.78 | qfq | 13,269,085 | 83,755,959 | -1.10% |
| 2024-01-02 | 6.42 | 6.46 | 6.37 | 6.37 | 5.84 | qfq | 17,316,700 | 110,990,786 | -0.16% |
| 2023-12-29 | 6.27 | 6.40 | 6.25 | 6.38 | 5.85 | qfq | 19,671,665 | 124,939,318 | 1.43% |
| 2023-12-28 | 6.14 | 6.31 | 6.06 | 6.29 | 5.77 | qfq | 21,822,721 | 135,735,532 | 2.44% |
| 2023-12-27 | 6.09 | 6.16 | 6.05 | 6.14 | 5.63 | qfq | 13,588,629 | 83,012,958 | 1.49% |
| 2023-12-26 | 6.20 | 6.21 | 6.04 | 6.05 | 5.55 | qfq | 14,261,225 | 86,924,841 | -2.42% |
| 2023-12-25 | 6.21 | 6.23 | 6.11 | 6.20 | 5.69 | qfq | 12,984,300 | 80,267,954 | -0.16% |
| 2023-12-22 | 6.33 | 6.35 | 6.17 | 6.21 | 5.70 | qfq | 16,589,544 | 103,608,300 | -2.05% |
| 2023-12-21 | 6.29 | 6.36 | 6.18 | 6.34 | 5.81 | qfq | 18,580,882 | 116,656,184 | 0.48% |
| 2023-12-20 | 6.41 | 6.47 | 6.31 | 6.31 | 5.79 | qfq | 14,433,831 | 92,208,821 | -0.94% |
| 2023-12-19 | 6.48 | 6.48 | 6.31 | 6.37 | 5.84 | qfq | 19,429,956 | 123,621,918 | -1.24% |
| 2023-12-18 | 6.49 | 6.54 | 6.42 | 6.45 | 5.92 | qfq | 18,973,595 | 122,690,206 | -1.23% |
| 2023-12-15 | 6.62 | 6.65 | 6.50 | 6.53 | 5.99 | qfq | 21,451,610 | 140,360,004 | -1.36% |
| 2023-12-14 | 6.74 | 6.77 | 6.61 | 6.62 | 6.07 | qfq | 24,387,390 | 162,517,541 | -1.63% |
| 2023-12-13 | 6.79 | 6.84 | 6.69 | 6.73 | 6.17 | qfq | 27,493,296 | 185,456,914 | -1.32% |
| 2023-12-12 | 6.68 | 6.85 | 6.63 | 6.82 | 6.25 | qfq | 38,729,977 | 262,474,776 | 1.94% |
| 2023-12-11 | 6.62 | 6.69 | 6.58 | 6.69 | 6.14 | qfq | 28,408,490 | 188,779,804 | 1.06% |
| 2023-12-08 | 6.79 | 6.88 | 6.59 | 6.62 | 6.07 | qfq | 35,821,011 | 239,818,926 | -2.50% |
| 2023-12-07 | 6.88 | 6.94 | 6.77 | 6.79 | 6.23 | qfq | 37,428,259 | 255,673,698 | -2.16% |
| 2023-12-06 | 6.95 | 7.10 | 6.91 | 6.94 | 6.37 | qfq | 36,142,471 | 252,504,123 | -1.00% |
| 2023-12-05 | 7.16 | 7.25 | 7.00 | 7.01 | 6.43 | qfq | 38,727,804 | 274,610,534 | -2.91% |
| 2023-12-04 | 7.19 | 7.40 | 7.16 | 7.22 | 6.62 | qfq | 41,546,852 | 302,544,495 | 0.14% |
| 2023-12-01 | 7.12 | 7.23 | 6.97 | 7.21 | 6.61 | qfq | 41,595,681 | 297,181,875 | 0.84% |
| 2023-11-30 | 7.38 | 7.49 | 7.05 | 7.15 | 6.56 | qfq | 63,854,616 | 460,527,685 | -2.85% |
| 2023-11-29 | 7.72 | 7.78 | 7.32 | 7.36 | 6.75 | qfq | 79,868,379 | 597,649,989 | -5.52% |
| 2023-11-28 | 7.90 | 7.98 | 7.73 | 7.79 | 7.14 | qfq | 71,764,079 | 561,591,500 | -2.75% |
| 2023-11-27 | 7.74 | 8.16 | 7.51 | 8.01 | 7.35 | qfq | 109,686,728 | 860,231,898 | 2.04% |
| 2023-11-24 | 8.25 | 8.35 | 7.75 | 7.85 | 7.20 | qfq | 139,577,246 | 1,110,077,565 | -3.33% |
| 2023-11-23 | 7.45 | 8.12 | 7.41 | 8.12 | 7.45 | qfq | 129,654,029 | 1,037,347,206 | 10.03% |
| 2023-11-22 | 7.60 | 7.67 | 7.33 | 7.38 | 6.77 | qfq | 82,441,634 | 616,948,604 | -4.28% |
| 2023-11-21 | 7.50 | 8.19 | 7.37 | 7.71 | 7.07 | qfq | 138,317,560 | 1,080,047,568 | 1.72% |
| 2023-11-20 | 7.43 | 7.77 | 7.43 | 7.58 | 6.95 | qfq | 99,751,417 | 757,229,280 | 2.57% |
| 2023-11-17 | 7.33 | 7.54 | 7.30 | 7.39 | 6.78 | qfq | 73,841,856 | 547,455,465 | -0.27% |
| 2023-11-16 | 7.33 | 7.65 | 7.23 | 7.41 | 6.80 | qfq | 101,646,992 | 758,745,024 | 0.41% |
| 2023-11-15 | 7.48 | 7.52 | 7.28 | 7.38 | 6.77 | qfq | 91,128,990 | 672,646,627 | -1.47% |
| 2023-11-14 | 7.27 | 7.80 | 7.14 | 7.49 | 6.87 | qfq | 135,417,261 | 1,012,312,467 | 3.60% |
| 2023-11-13 | 7.16 | 7.40 | 7.04 | 7.23 | 6.63 | qfq | 113,449,246 | 817,581,741 | 2.12% |
| 2023-11-10 | 7.50 | 7.65 | 7.00 | 7.08 | 6.49 | qfq | 182,803,219 | 1,329,949,654 | -5.35% |
| 2023-11-09 | 6.85 | 7.48 | 6.64 | 7.48 | 6.86 | qfq | 185,684,513 | 1,314,948,316 | 10.00% |
| 2023-11-08 | 6.70 | 7.05 | 6.65 | 6.80 | 6.24 | qfq | 110,761,591 | 762,857,270 | 1.95% |
| 2023-11-07 | 6.60 | 6.71 | 6.55 | 6.67 | 6.12 | qfq | 65,567,309 | 435,654,464 | 1.06% |
| 2023-11-06 | 6.46 | 6.66 | 6.39 | 6.60 | 6.05 | qfq | 72,537,370 | 473,142,579 | 2.33% |
| 2023-11-03 | 6.26 | 6.47 | 6.23 | 6.45 | 5.92 | qfq | 70,350,450 | 450,257,355 | 4.03% |
| 2023-11-02 | 6.28 | 6.37 | 6.20 | 6.20 | 5.69 | qfq | 36,986,603 | 231,999,786 | -1.27% |
| 2023-11-01 | 6.23 | 6.36 | 6.16 | 6.28 | 5.76 | qfq | 49,306,491 | 309,332,813 | 1.45% |
| 2023-10-31 | 6.41 | 6.42 | 6.13 | 6.19 | 5.68 | qfq | 52,825,129 | 329,898,534 | -2.83% |
| 2023-10-30 | 6.46 | 6.48 | 6.33 | 6.37 | 5.84 | qfq | 47,018,653 | 299,874,967 | -1.55% |
| 2023-10-27 | 6.64 | 6.69 | 6.41 | 6.47 | 5.93 | qfq | 53,842,976 | 350,017,557 | -2.71% |
| 2023-10-26 | 6.55 | 6.70 | 6.44 | 6.65 | 6.10 | qfq | 59,125,140 | 390,311,988 | 0.91% |
| 2023-10-25 | 6.41 | 6.68 | 6.37 | 6.59 | 6.04 | qfq | 70,669,793 | 464,836,304 | 2.33% |
| 2023-10-24 | 6.31 | 6.80 | 6.30 | 6.44 | 5.91 | qfq | 80,050,735 | 521,242,392 | 2.55% |
| 2023-10-23 | 6.11 | 6.50 | 6.03 | 6.28 | 5.76 | qfq | 84,914,050 | 536,518,295 | -1.10% |
| 2023-10-20 | 6.58 | 6.70 | 6.35 | 6.35 | 5.82 | qfq | 92,940,965 | 594,936,459 | -9.93% |
| 2023-10-19 | 7.15 | 7.54 | 7.03 | 7.05 | 6.47 | qfq | 153,562,828 | 1,113,507,107 | -7.24% |
| 2023-10-18 | 7.29 | 7.76 | 7.29 | 7.60 | 6.97 | qfq | 194,424,332 | 1,486,103,696 | 7.80% |
| 2023-10-17 | 7.32 | 7.35 | 6.89 | 7.05 | 6.47 | qfq | 93,084,873 | 662,371,073 | -6.50% |
| 2023-10-16 | 7.05 | 7.80 | 7.00 | 7.54 | 6.92 | qfq | 157,414,823 | 1,166,638,963 | 5.90% |
| 2023-10-13 | 6.95 | 7.40 | 6.91 | 7.12 | 6.53 | qfq | 103,236,556 | 734,209,699 | 0.28% |
| 2023-10-12 | 6.96 | 7.25 | 6.83 | 7.10 | 6.51 | qfq | 97,095,263 | 683,968,566 | 2.31% |
| 2023-10-11 | 7.16 | 7.19 | 6.80 | 6.94 | 6.37 | qfq | 104,030,767 | 722,448,693 | -4.54% |
| 2023-10-10 | 7.13 | 7.44 | 6.98 | 7.27 | 6.67 | qfq | 119,789,833 | 861,974,622 | 0.83% |
| 2023-10-09 | 7.03 | 7.64 | 7.03 | 7.21 | 6.61 | qfq | 145,139,814 | 1,054,092,543 | -5.38% |
| 2023-09-28 | 8.00 | 8.12 | 7.62 | 7.62 | 6.99 | qfq | 170,725,660 | 1,315,300,428 | -10.04% |
| 2023-09-27 | 8.08 | 8.47 | 7.96 | 8.47 | 7.77 | qfq | 141,211,842 | 1,181,653,360 | 10.00% |
| 2023-09-26 | 7.21 | 7.70 | 6.93 | 7.70 | 7.06 | qfq | 97,842,469 | 718,922,334 | 10.00% |
| 2023-09-25 | 6.36 | 7.00 | 6.36 | 7.00 | 6.42 | qfq | 74,044,453 | 512,363,428 | 10.06% |
| 2023-09-22 | 6.55 | 6.75 | 6.26 | 6.36 | 5.83 | qfq | 90,993,471 | 581,377,165 | -2.60% |
| 2023-09-21 | 6.97 | 6.97 | 6.33 | 6.53 | 5.99 | qfq | 118,247,614 | 785,501,016 | -6.31% |
| 2023-09-20 | 6.49 | 6.97 | 6.49 | 6.97 | 6.39 | qfq | 125,125,563 | 858,933,035 | 9.94% |
| 2023-09-19 | 6.33 | 6.49 | 6.10 | 6.34 | 5.81 | qfq | 83,188,778 | 524,223,322 | -4.52% |
| 2023-09-18 | 6.47 | 6.99 | 6.20 | 6.64 | 6.09 | qfq | 138,734,786 | 909,033,970 | 2.79% |
| 2023-09-15 | 5.81 | 6.46 | 5.74 | 6.46 | 5.92 | qfq | 75,963,504 | 474,753,758 | 10.05% |
| 2023-09-14 | 5.84 | 6.20 | 5.70 | 5.87 | 5.38 | qfq | 30,971,013 | 183,167,179 | 0.86% |
| 2023-09-13 | 5.94 | 6.02 | 5.75 | 5.82 | 5.34 | qfq | 22,973,700 | 134,380,389 | -2.84% |
| 2023-09-12 | 5.82 | 6.39 | 5.82 | 5.99 | 5.49 | qfq | 30,247,600 | 181,347,816 | 2.39% |
| 2023-09-11 | 5.71 | 5.89 | 5.67 | 5.85 | 5.37 | qfq | 9,830,160 | 57,031,096 | 2.27% |
| 2023-09-08 | 5.66 | 5.77 | 5.65 | 5.72 | 5.25 | qfq | 8,214,600 | 46,935,590 | 0.70% |
| 2023-09-07 | 5.87 | 5.87 | 5.66 | 5.68 | 5.21 | qfq | 11,902,800 | 68,207,619 | -2.91% |
| 2023-09-06 | 5.82 | 5.87 | 5.79 | 5.85 | 5.37 | qfq | 5,922,800 | 34,597,153 | 0.17% |
| 2023-09-05 | 5.88 | 5.93 | 5.80 | 5.84 | 5.36 | qfq | 12,100,500 | 70,838,429 | -0.51% |
| 2023-09-04 | 5.75 | 5.88 | 5.73 | 5.87 | 5.38 | qfq | 12,063,760 | 70,274,980 | 1.56% |
| 2023-09-01 | 5.72 | 5.78 | 5.65 | 5.78 | 5.30 | qfq | 8,868,200 | 50,872,696 | 1.58% |
| 2023-08-31 | 5.80 | 5.81 | 5.68 | 5.69 | 5.22 | qfq | 9,450,500 | 54,003,616 | -1.39% |
| 2023-08-30 | 5.65 | 5.84 | 5.65 | 5.77 | 5.29 | qfq | 18,943,585 | 109,383,270 | 2.30% |
| 2023-08-29 | 5.42 | 5.66 | 5.40 | 5.64 | 5.17 | qfq | 15,683,088 | 87,757,593 | 4.83% |
| 2023-08-28 | 5.45 | 5.53 | 5.35 | 5.38 | 4.93 | qfq | 12,128,700 | 66,158,744 | 2.87% |
| 2023-08-25 | 5.41 | 5.42 | 5.20 | 5.23 | 4.80 | qfq | 10,009,420 | 52,931,928 | -4.04% |
| 2023-08-24 | 5.42 | 5.53 | 5.37 | 5.45 | 5.00 | qfq | 6,732,700 | 36,704,722 | 0.55% |
| 2023-08-23 | 5.47 | 5.50 | 5.38 | 5.42 | 4.97 | qfq | 3,888,000 | 21,148,611 | -0.91% |
| 2023-08-22 | 5.43 | 5.48 | 5.35 | 5.47 | 5.02 | qfq | 5,383,100 | 29,138,497 | 1.11% |
| 2023-08-21 | 5.49 | 5.55 | 5.40 | 5.41 | 4.96 | qfq | 5,254,620 | 28,689,480 | -1.46% |
| 2023-08-18 | 5.56 | 5.61 | 5.48 | 5.49 | 5.04 | qfq | 4,697,400 | 26,045,628 | -1.61% |
| 2023-08-17 | 5.38 | 5.58 | 5.35 | 5.58 | 5.12 | qfq | 8,104,500 | 44,683,627 | 3.53% |
| 2023-08-16 | 5.47 | 5.49 | 5.39 | 5.39 | 4.94 | qfq | 4,434,500 | 24,111,036 | -2.00% |
| 2023-08-15 | 5.55 | 5.55 | 5.44 | 5.50 | 5.04 | qfq | 4,154,600 | 22,786,494 | -0.90% |
| 2023-08-14 | 5.48 | 5.55 | 5.44 | 5.55 | 5.09 | qfq | 4,817,520 | 26,440,777 | 0.73% |
| 2023-08-11 | 5.57 | 5.64 | 5.51 | 5.51 | 5.05 | qfq | 8,591,300 | 47,779,354 | -1.08% |
| 2023-08-10 | 5.61 | 5.62 | 5.55 | 5.57 | 5.11 | qfq | 5,536,400 | 30,896,825 | -0.54% |
| 2023-08-09 | 5.67 | 5.68 | 5.59 | 5.60 | 5.14 | qfq | 6,992,802 | 39,306,002 | -1.41% |
| 2023-08-08 | 5.70 | 5.75 | 5.66 | 5.68 | 5.21 | qfq | 6,928,700 | 39,475,742 | -0.18% |
| 2023-08-07 | 5.73 | 5.77 | 5.66 | 5.69 | 5.22 | qfq | 6,193,600 | 35,343,364 | -0.35% |
| 2023-08-04 | 5.74 | 5.77 | 5.68 | 5.71 | 5.24 | qfq | 7,736,100 | 44,285,288 | -0.35% |
| 2023-08-03 | 5.80 | 5.81 | 5.72 | 5.73 | 5.26 | qfq | 8,101,300 | 46,573,678 | -1.72% |
| 2023-08-02 | 5.72 | 5.86 | 5.69 | 5.83 | 5.35 | qfq | 10,302,293 | 59,786,072 | 1.75% |
| 2023-08-01 | 5.85 | 5.86 | 5.70 | 5.73 | 5.26 | qfq | 12,220,000 | 70,171,341 | -2.22% |
| 2023-07-31 | 5.80 | 5.92 | 5.79 | 5.86 | 5.37 | qfq | 10,215,400 | 59,803,164 | 1.21% |
| 2023-07-28 | 5.71 | 5.83 | 5.63 | 5.79 | 5.31 | qfq | 10,988,304 | 63,220,744 | 0.87% |
| 2023-07-27 | 5.74 | 5.86 | 5.73 | 5.74 | 5.26 | qfq | 10,934,800 | 63,367,373 | 0.70% |
| 2023-07-26 | 5.88 | 5.89 | 5.68 | 5.70 | 5.23 | qfq | 12,716,700 | 72,973,231 | -3.39% |
| 2023-07-25 | 5.85 | 5.91 | 5.79 | 5.90 | 5.41 | qfq | 9,736,000 | 57,067,818 | 2.43% |
| 2023-07-24 | 5.78 | 5.83 | 5.71 | 5.76 | 5.28 | qfq | 5,004,400 | 28,864,608 | -0.35% |
| 2023-07-21 | 5.83 | 5.87 | 5.75 | 5.78 | 5.30 | qfq | 11,391,700 | 66,073,672 | -1.20% |
| 2023-07-20 | 5.95 | 6.00 | 5.84 | 5.85 | 5.37 | qfq | 12,065,000 | 71,217,307 | -1.68% |
| 2023-07-19 | 6.01 | 6.02 | 5.88 | 5.95 | 5.46 | qfq | 10,118,200 | 60,057,463 | -1.33% |
| 2023-07-18 | 5.91 | 6.08 | 5.82 | 6.03 | 5.53 | qfq | 15,501,300 | 92,735,901 | 2.03% |