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
金洲管道002443.SZ
最近收盘价8.472026-07-17
最近交易日2026-07-17
成交量（股）20,178,719
成交额（元）175,293,711
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-20 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.05 | — | — | — | 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 | 8.95 | 9.13 | 8.26 | 8.47 | 8.47 | qfq | 20,178,719 | 175,293,711 | -6.31% |
| 2026-07-16 | 8.87 | 9.06 | 8.72 | 9.04 | 9.04 | qfq | 14,253,000 | 127,369,353 | 0.33% |
| 2026-07-15 | 9.02 | 9.14 | 8.86 | 9.01 | 9.01 | qfq | 13,431,500 | 120,579,542 | 0.00% |
| 2026-07-14 | 9.15 | 9.17 | 8.82 | 9.01 | 9.01 | qfq | 14,916,999 | 133,820,692 | -2.07% |
| 2026-07-13 | 9.37 | 9.88 | 8.84 | 9.20 | 9.20 | qfq | 25,075,800 | 232,185,659 | -2.23% |
| 2026-07-10 | 9.43 | 9.67 | 9.27 | 9.41 | 9.41 | qfq | 16,954,705 | 160,004,129 | -1.47% |
| 2026-07-09 | 9.79 | 9.79 | 9.24 | 9.55 | 9.55 | qfq | 16,626,880 | 157,440,190 | -1.24% |
| 2026-07-08 | 10.16 | 10.16 | 9.50 | 9.67 | 9.67 | qfq | 17,793,976 | 173,162,924 | -4.92% |
| 2026-07-07 | 10.26 | 10.42 | 10.07 | 10.17 | 10.17 | qfq | 13,699,900 | 139,675,996 | -1.17% |
| 2026-07-06 | 10.19 | 10.32 | 9.94 | 10.29 | 10.29 | qfq | 15,057,500 | 153,396,591 | 1.48% |
| 2026-07-03 | 10.44 | 10.49 | 10.08 | 10.14 | 10.14 | qfq | 14,105,856 | 143,972,238 | -1.84% |
| 2026-07-02 | 10.30 | 10.68 | 10.06 | 10.33 | 10.33 | qfq | 24,605,834 | 256,229,810 | 1.37% |
| 2026-07-01 | 9.79 | 10.33 | 9.64 | 10.19 | 10.19 | qfq | 28,183,801 | 284,564,911 | 6.93% |
| 2026-06-30 | 9.49 | 9.63 | 9.23 | 9.53 | 9.53 | qfq | 20,811,773 | 196,630,916 | 1.49% |
| 2026-06-29 | 9.66 | 9.72 | 9.29 | 9.39 | 9.39 | qfq | 23,852,532 | 225,279,992 | -3.40% |
| 2026-06-26 | 9.98 | 10.24 | 9.61 | 9.72 | 9.72 | qfq | 25,735,820 | 255,348,222 | -1.92% |
| 2026-06-25 | 10.99 | 10.99 | 9.91 | 9.91 | 9.91 | qfq | 34,511,801 | 352,744,578 | -9.99% |
| 2026-06-24 | 11.29 | 11.46 | 10.85 | 11.01 | 11.01 | qfq | 25,171,308 | 277,347,038 | -3.42% |
| 2026-06-23 | 11.11 | 11.71 | 11.08 | 11.40 | 11.40 | qfq | 34,453,744 | 394,859,966 | 2.61% |
| 2026-06-22 | 11.61 | 11.97 | 10.65 | 11.11 | 11.11 | qfq | 33,191,301 | 367,027,182 | -3.14% |
| 2026-06-18 | 11.60 | 11.72 | 11.08 | 11.47 | 11.47 | qfq | 27,804,500 | 314,603,333 | -1.71% |
| 2026-06-17 | 11.80 | 11.82 | 11.35 | 11.67 | 11.67 | qfq | 29,987,797 | 346,672,495 | -0.26% |
| 2026-06-16 | 10.78 | 11.94 | 10.51 | 11.70 | 11.70 | qfq | 44,735,315 | 508,885,305 | 7.83% |
| 2026-06-15 | 11.03 | 11.10 | 10.71 | 10.85 | 10.85 | qfq | 28,316,520 | 307,388,637 | -1.90% |
| 2026-06-12 | 11.40 | 11.60 | 10.98 | 11.06 | 11.06 | qfq | 22,464,800 | 253,204,539 | -1.69% |
| 2026-06-11 | 11.25 | 11.50 | 11.06 | 11.25 | 11.25 | qfq | 16,686,742 | 187,249,002 | 0.00% |
| 2026-06-10 | 11.35 | 11.37 | 10.97 | 11.25 | 11.25 | qfq | 19,532,000 | 218,179,479 | -1.32% |
| 2026-06-09 | 11.20 | 11.57 | 10.90 | 11.40 | 11.40 | qfq | 28,013,631 | 315,733,763 | 2.98% |
| 2026-06-08 | 10.78 | 11.37 | 10.38 | 11.07 | 11.07 | qfq | 27,799,246 | 308,055,826 | 1.75% |
| 2026-06-05 | 11.30 | 11.41 | 10.83 | 10.88 | 10.88 | qfq | 27,101,300 | 299,480,008 | -4.48% |
| 2026-06-04 | 11.42 | 11.56 | 11.20 | 11.39 | 11.39 | qfq | 20,432,900 | 232,607,272 | 0.26% |
| 2026-06-03 | 11.45 | 11.65 | 11.10 | 11.36 | 11.36 | qfq | 26,231,500 | 298,116,781 | -1.13% |
| 2026-06-02 | 11.56 | 11.74 | 11.05 | 11.49 | 11.49 | qfq | 32,832,000 | 374,462,515 | -1.71% |
| 2026-06-01 | 12.00 | 12.31 | 11.61 | 11.69 | 11.69 | qfq | 29,630,091 | 350,977,800 | -2.50% |
| 2026-05-29 | 12.19 | 13.08 | 11.90 | 11.99 | 11.99 | qfq | 46,800,673 | 585,445,261 | -0.75% |
| 2026-05-28 | 11.92 | 12.25 | 11.72 | 12.08 | 12.08 | qfq | 37,908,828 | 456,438,210 | 2.55% |
| 2026-05-27 | 12.00 | 12.08 | 11.50 | 11.78 | 11.78 | qfq | 29,062,191 | 342,204,216 | -1.75% |
| 2026-05-26 | 12.00 | 12.28 | 11.58 | 11.99 | 11.99 | qfq | 31,654,010 | 376,412,704 | -0.66% |
| 2026-05-25 | 12.66 | 12.71 | 11.22 | 12.07 | 12.07 | qfq | 57,358,786 | 681,165,902 | -3.21% |
| 2026-05-22 | 12.61 | 12.83 | 12.22 | 12.47 | 12.47 | qfq | 32,288,200 | 402,093,179 | -1.58% |
| 2026-05-21 | 12.87 | 13.24 | 12.51 | 12.67 | 12.67 | qfq | 40,874,108 | 528,037,182 | -1.78% |
| 2026-05-20 | 13.25 | 13.55 | 12.86 | 12.90 | 12.90 | qfq | 35,960,862 | 470,160,975 | -3.80% |
| 2026-05-19 | 12.91 | 13.88 | 12.81 | 13.41 | 13.38 | qfq | 50,992,246 | 680,156,588 | 3.95% |
| 2026-05-18 | 12.21 | 13.17 | 12.12 | 12.90 | 12.87 | qfq | 52,099,168 | 667,736,933 | 4.62% |
| 2026-05-15 | 12.24 | 12.37 | 11.93 | 12.33 | 12.30 | qfq | 40,390,591 | 490,270,248 | 0.74% |
| 2026-05-14 | 11.98 | 12.54 | 11.92 | 12.24 | 12.21 | qfq | 45,874,087 | 559,581,531 | 2.77% |
| 2026-05-13 | 11.77 | 11.95 | 11.63 | 11.91 | 11.88 | qfq | 24,149,606 | 284,782,945 | 1.19% |
| 2026-05-12 | 11.98 | 11.98 | 11.50 | 11.77 | 11.74 | qfq | 25,424,837 | 297,094,090 | -1.92% |
| 2026-05-11 | 11.97 | 12.16 | 11.80 | 12.00 | 11.97 | qfq | 29,457,601 | 352,719,504 | 1.61% |
| 2026-05-08 | 11.34 | 12.30 | 11.24 | 11.81 | 11.78 | qfq | 36,866,149 | 433,019,577 | 2.70% |
| 2026-05-07 | 11.30 | 11.55 | 11.21 | 11.50 | 11.48 | qfq | 34,516,302 | 393,657,306 | 1.05% |
| 2026-05-06 | 11.85 | 11.95 | 11.07 | 11.38 | 11.36 | qfq | 49,389,070 | 562,752,394 | -3.89% |
| 2026-04-30 | 11.81 | 11.98 | 11.67 | 11.84 | 11.81 | qfq | 27,846,611 | 330,262,121 | 0.08% |
| 2026-04-29 | 11.90 | 11.99 | 11.57 | 11.83 | 11.80 | qfq | 33,583,260 | 393,760,066 | 0.00% |
| 2026-04-28 | 12.05 | 12.11 | 11.50 | 11.83 | 11.80 | qfq | 41,305,688 | 487,750,654 | 0.25% |
| 2026-04-27 | 11.50 | 12.11 | 11.40 | 11.80 | 11.77 | qfq | 59,134,820 | 698,830,728 | 4.42% |
| 2026-04-24 | 11.26 | 11.40 | 11.02 | 11.30 | 11.28 | qfq | 50,908,059 | 570,658,776 | 1.44% |
| 2026-04-23 | 10.43 | 11.37 | 10.33 | 11.14 | 11.12 | qfq | 86,884,269 | 955,773,910 | 6.30% |
| 2026-04-22 | 9.53 | 10.48 | 9.49 | 10.48 | 10.46 | qfq | 38,724,262 | 390,654,845 | 9.97% |
| 2026-04-21 | 9.71 | 9.71 | 9.30 | 9.53 | 9.51 | qfq | 20,994,511 | 198,890,518 | -1.14% |
| 2026-04-20 | 9.64 | 9.86 | 9.28 | 9.64 | 9.62 | qfq | 34,798,497 | 334,071,853 | 2.23% |
| 2026-04-17 | 9.45 | 9.67 | 9.28 | 9.43 | 9.41 | qfq | 23,103,100 | 218,849,848 | 0.43% |
| 2026-04-16 | 9.20 | 9.56 | 9.06 | 9.39 | 9.37 | qfq | 25,367,991 | 237,328,780 | 3.30% |
| 2026-04-15 | 9.33 | 9.41 | 9.00 | 9.09 | 9.07 | qfq | 27,844,900 | 254,911,999 | -2.57% |
| 2026-04-14 | 9.12 | 9.68 | 9.04 | 9.33 | 9.31 | qfq | 41,417,891 | 383,362,001 | 2.87% |
| 2026-04-13 | 8.36 | 9.13 | 8.33 | 9.07 | 9.05 | qfq | 35,171,965 | 312,110,482 | 6.96% |
| 2026-04-10 | 8.49 | 8.63 | 8.37 | 8.48 | 8.46 | qfq | 16,276,712 | 138,396,161 | 0.00% |
| 2026-04-09 | 8.33 | 8.52 | 8.28 | 8.48 | 8.46 | qfq | 12,124,900 | 102,360,143 | 1.31% |
| 2026-04-08 | 8.31 | 8.55 | 8.29 | 8.37 | 8.35 | qfq | 15,151,725 | 127,635,587 | 2.70% |
| 2026-04-07 | 8.15 | 8.26 | 8.01 | 8.15 | 8.13 | qfq | 11,065,700 | 90,205,970 | 0.74% |
| 2026-04-03 | 8.44 | 8.51 | 8.08 | 8.09 | 8.07 | qfq | 21,691,500 | 178,518,135 | -5.27% |
| 2026-04-02 | 8.94 | 8.94 | 8.46 | 8.54 | 8.52 | qfq | 31,135,900 | 268,308,303 | -5.43% |
| 2026-04-01 | 8.52 | 9.03 | 8.52 | 9.03 | 9.01 | qfq | 20,887,521 | 183,121,535 | 7.89% |
| 2026-03-31 | 8.66 | 8.77 | 8.35 | 8.37 | 8.35 | qfq | 11,196,891 | 95,472,025 | -3.01% |
| 2026-03-30 | 8.58 | 8.65 | 8.46 | 8.63 | 8.61 | qfq | 9,246,900 | 79,125,757 | -0.12% |
| 2026-03-27 | 8.48 | 8.68 | 8.39 | 8.64 | 8.62 | qfq | 8,680,600 | 74,465,296 | 0.70% |
| 2026-03-26 | 8.78 | 8.85 | 8.50 | 8.58 | 8.56 | qfq | 9,758,300 | 83,928,940 | -1.83% |
| 2026-03-25 | 8.74 | 8.95 | 8.70 | 8.74 | 8.72 | qfq | 14,340,695 | 126,336,381 | 0.69% |
| 2026-03-24 | 8.49 | 8.70 | 8.23 | 8.68 | 8.66 | qfq | 15,033,100 | 127,344,581 | 4.83% |
| 2026-03-23 | 8.70 | 8.79 | 8.19 | 8.28 | 8.26 | qfq | 22,725,316 | 193,497,324 | -6.86% |
| 2026-03-20 | 9.17 | 9.27 | 8.87 | 8.89 | 8.87 | qfq | 14,201,937 | 128,292,450 | -3.05% |
| 2026-03-19 | 9.30 | 9.39 | 9.11 | 9.17 | 9.15 | qfq | 11,352,702 | 104,397,517 | -2.34% |
| 2026-03-18 | 9.25 | 9.46 | 9.09 | 9.39 | 9.37 | qfq | 13,710,718 | 127,109,164 | 1.29% |
| 2026-03-17 | 9.66 | 9.73 | 9.21 | 9.27 | 9.25 | qfq | 20,216,837 | 191,301,222 | -2.93% |
| 2026-03-16 | 9.48 | 9.66 | 9.47 | 9.55 | 9.53 | qfq | 12,497,450 | 119,490,483 | -0.21% |
| 2026-03-13 | 9.71 | 9.87 | 9.54 | 9.57 | 9.55 | qfq | 14,953,200 | 144,840,704 | -1.44% |
| 2026-03-12 | 9.75 | 9.85 | 9.57 | 9.71 | 9.69 | qfq | 14,479,860 | 140,099,340 | 0.00% |
| 2026-03-11 | 9.90 | 9.95 | 9.58 | 9.71 | 9.69 | qfq | 17,603,267 | 171,459,006 | -1.02% |
| 2026-03-10 | 9.54 | 9.88 | 9.45 | 9.81 | 9.79 | qfq | 20,534,640 | 199,380,518 | 2.72% |
| 2026-03-09 | 9.72 | 9.85 | 9.48 | 9.55 | 9.53 | qfq | 19,282,040 | 185,375,362 | -2.95% |
| 2026-03-06 | 9.77 | 10.02 | 9.70 | 9.84 | 9.82 | qfq | 15,235,991 | 150,320,031 | -0.20% |
| 2026-03-05 | 9.84 | 9.95 | 9.67 | 9.86 | 9.84 | qfq | 18,764,709 | 184,414,397 | 2.07% |
| 2026-03-04 | 9.65 | 9.80 | 9.57 | 9.66 | 9.64 | qfq | 20,121,641 | 194,475,584 | -0.72% |
| 2026-03-03 | 10.00 | 10.18 | 9.66 | 9.73 | 9.71 | qfq | 30,873,546 | 304,224,969 | -2.01% |
| 2026-03-02 | 9.88 | 9.99 | 9.51 | 9.93 | 9.91 | qfq | 27,004,437 | 265,062,319 | 1.43% |
| 2026-02-27 | 9.53 | 9.79 | 9.41 | 9.79 | 9.77 | qfq | 23,242,600 | 222,688,497 | 3.60% |
| 2026-02-26 | 9.41 | 9.54 | 9.27 | 9.45 | 9.43 | qfq | 20,141,941 | 189,835,325 | 1.29% |
| 2026-02-25 | 9.16 | 9.44 | 9.15 | 9.33 | 9.31 | qfq | 24,394,812 | 226,249,396 | 1.30% |
| 2026-02-24 | 8.94 | 9.27 | 8.88 | 9.21 | 9.19 | qfq | 25,848,524 | 236,507,321 | 3.95% |
| 2026-02-13 | 8.83 | 8.99 | 8.70 | 8.86 | 8.84 | qfq | 16,077,224 | 142,247,019 | 1.26% |
| 2026-02-12 | 8.52 | 8.79 | 8.40 | 8.75 | 8.73 | qfq | 18,876,400 | 163,435,644 | 2.58% |
| 2026-02-11 | 8.52 | 8.63 | 8.47 | 8.53 | 8.51 | qfq | 6,898,100 | 59,079,199 | -0.12% |
| 2026-02-10 | 8.57 | 8.63 | 8.45 | 8.54 | 8.52 | qfq | 8,923,800 | 76,342,977 | -0.35% |
| 2026-02-09 | 8.58 | 8.60 | 8.46 | 8.57 | 8.55 | qfq | 10,465,400 | 89,233,682 | 1.06% |
| 2026-02-06 | 8.42 | 8.60 | 8.31 | 8.48 | 8.46 | qfq | 11,574,965 | 98,126,278 | -0.12% |
| 2026-02-05 | 8.77 | 8.79 | 8.45 | 8.49 | 8.47 | qfq | 21,427,300 | 183,353,535 | -4.18% |
| 2026-02-04 | 8.53 | 9.09 | 8.47 | 8.86 | 8.84 | qfq | 29,697,600 | 262,136,063 | 3.99% |
| 2026-02-03 | 8.46 | 8.59 | 8.42 | 8.52 | 8.50 | qfq | 10,026,400 | 85,234,269 | 1.55% |
| 2026-02-02 | 8.69 | 8.72 | 8.37 | 8.39 | 8.37 | qfq | 14,498,339 | 123,386,697 | -3.45% |
| 2026-01-30 | 8.60 | 8.74 | 8.41 | 8.69 | 8.67 | qfq | 15,391,303 | 132,368,645 | 0.58% |
| 2026-01-29 | 8.86 | 8.97 | 8.61 | 8.64 | 8.62 | qfq | 17,479,691 | 153,305,163 | -2.59% |
| 2026-01-28 | 8.89 | 8.95 | 8.79 | 8.87 | 8.85 | qfq | 12,588,491 | 111,583,833 | -1.11% |
| 2026-01-27 | 9.04 | 9.14 | 8.77 | 8.97 | 8.95 | qfq | 18,145,191 | 161,115,926 | -1.43% |
| 2026-01-26 | 9.37 | 9.46 | 8.96 | 9.10 | 9.08 | qfq | 27,570,165 | 251,484,325 | -2.47% |
| 2026-01-23 | 9.24 | 9.35 | 9.10 | 9.33 | 9.31 | qfq | 18,280,965 | 168,735,805 | 1.08% |
| 2026-01-22 | 9.26 | 9.34 | 9.16 | 9.23 | 9.21 | qfq | 12,925,865 | 119,414,676 | -0.32% |
| 2026-01-21 | 9.21 | 9.39 | 9.02 | 9.26 | 9.24 | qfq | 17,105,256 | 157,951,164 | 0.65% |
| 2026-01-20 | 9.34 | 9.40 | 9.11 | 9.20 | 9.18 | qfq | 25,225,537 | 233,191,245 | -1.60% |
| 2026-01-19 | 8.80 | 9.43 | 8.80 | 9.35 | 9.33 | qfq | 45,186,047 | 417,459,150 | 7.72% |
| 2026-01-16 | 8.88 | 8.88 | 8.59 | 8.68 | 8.66 | qfq | 16,942,291 | 147,413,451 | -1.25% |
| 2026-01-15 | 8.61 | 8.92 | 8.61 | 8.79 | 8.77 | qfq | 22,157,591 | 194,901,451 | 1.38% |
| 2026-01-14 | 8.56 | 8.95 | 8.53 | 8.67 | 8.65 | qfq | 27,524,300 | 239,185,623 | 1.88% |
| 2026-01-13 | 9.05 | 9.15 | 8.40 | 8.51 | 8.49 | qfq | 50,234,056 | 439,175,190 | -3.95% |
| 2026-01-12 | 8.04 | 8.86 | 7.92 | 8.86 | 8.84 | qfq | 45,048,578 | 382,109,871 | 10.06% |
| 2026-01-09 | 8.05 | 8.24 | 7.97 | 8.05 | 8.03 | qfq | 19,685,455 | 158,685,541 | -0.98% |
| 2026-01-08 | 8.01 | 8.16 | 7.91 | 8.13 | 8.11 | qfq | 20,919,100 | 168,976,423 | 1.12% |
| 2026-01-07 | 8.04 | 8.06 | 7.95 | 8.04 | 8.02 | qfq | 11,684,400 | 93,506,492 | 0.00% |
| 2026-01-06 | 8.11 | 8.16 | 7.98 | 8.04 | 8.02 | qfq | 17,475,800 | 140,746,177 | -0.86% |
| 2026-01-05 | 8.15 | 8.25 | 8.08 | 8.11 | 8.09 | qfq | 12,105,903 | 98,685,605 | -0.61% |
| 2025-12-31 | 8.22 | 8.27 | 8.14 | 8.16 | 8.14 | qfq | 9,964,300 | 81,540,998 | -0.49% |
| 2025-12-30 | 8.26 | 8.38 | 8.16 | 8.20 | 8.18 | qfq | 12,206,230 | 100,672,142 | -1.32% |
| 2025-12-29 | 8.46 | 8.49 | 8.25 | 8.31 | 8.29 | qfq | 12,479,201 | 103,970,419 | -1.89% |
| 2025-12-26 | 8.64 | 8.65 | 8.42 | 8.47 | 8.45 | qfq | 14,942,292 | 127,374,204 | -1.85% |
| 2025-12-25 | 8.63 | 8.67 | 8.51 | 8.63 | 8.61 | qfq | 11,385,000 | 97,809,546 | 0.00% |
| 2025-12-24 | 8.47 | 8.71 | 8.45 | 8.63 | 8.61 | qfq | 15,810,218 | 136,462,613 | 1.41% |
| 2025-12-23 | 8.51 | 8.64 | 8.36 | 8.51 | 8.49 | qfq | 15,029,493 | 128,012,924 | 0.12% |
| 2025-12-22 | 8.34 | 8.55 | 8.28 | 8.50 | 8.48 | qfq | 14,583,618 | 123,211,678 | 1.80% |
| 2025-12-19 | 8.02 | 8.38 | 8.01 | 8.35 | 8.33 | qfq | 23,923,091 | 198,052,140 | 4.38% |
| 2025-12-18 | 8.05 | 8.19 | 7.96 | 8.00 | 7.98 | qfq | 9,599,100 | 77,341,763 | -1.60% |
| 2025-12-17 | 8.04 | 8.25 | 8.04 | 8.13 | 8.11 | qfq | 12,976,818 | 105,779,763 | 0.87% |
| 2025-12-16 | 8.17 | 8.25 | 8.05 | 8.06 | 8.04 | qfq | 10,356,900 | 84,247,772 | -1.71% |
| 2025-12-15 | 7.90 | 8.24 | 7.90 | 8.20 | 8.18 | qfq | 15,063,218 | 122,796,717 | 3.67% |
| 2025-12-12 | 8.05 | 8.15 | 7.74 | 7.91 | 7.89 | qfq | 15,425,500 | 123,246,768 | -1.74% |
| 2025-12-11 | 7.98 | 8.24 | 7.93 | 8.05 | 8.03 | qfq | 12,750,210 | 103,211,163 | 0.75% |
| 2025-12-10 | 7.93 | 8.04 | 7.79 | 7.99 | 7.97 | qfq | 8,875,518 | 70,315,199 | 1.27% |
| 2025-12-09 | 8.00 | 8.03 | 7.85 | 7.89 | 7.87 | qfq | 12,317,410 | 97,447,080 | -1.25% |
| 2025-12-08 | 8.12 | 8.12 | 7.97 | 7.99 | 7.97 | qfq | 10,117,556 | 81,121,305 | -1.48% |
| 2025-12-05 | 8.22 | 8.31 | 8.07 | 8.11 | 8.09 | qfq | 17,940,200 | 146,964,973 | -1.82% |
| 2025-12-04 | 8.20 | 8.31 | 8.13 | 8.26 | 8.24 | qfq | 12,134,600 | 99,742,299 | 0.12% |
| 2025-12-03 | 8.26 | 8.35 | 8.18 | 8.25 | 8.23 | qfq | 10,551,365 | 86,929,426 | -0.12% |
| 2025-12-02 | 8.23 | 8.37 | 8.09 | 8.26 | 8.24 | qfq | 16,288,692 | 134,277,195 | 0.36% |
| 2025-12-01 | 7.90 | 8.40 | 7.80 | 8.23 | 8.21 | qfq | 29,000,511 | 235,629,722 | 2.11% |
| 2025-11-28 | 7.85 | 8.23 | 7.74 | 8.06 | 8.04 | qfq | 28,882,121 | 232,527,378 | 3.47% |
| 2025-11-27 | 7.89 | 7.97 | 7.77 | 7.79 | 7.77 | qfq | 7,682,350 | 60,235,494 | -1.27% |
| 2025-11-26 | 7.65 | 8.06 | 7.65 | 7.89 | 7.87 | qfq | 14,627,000 | 115,045,521 | 3.27% |
| 2025-11-25 | 7.57 | 7.74 | 7.53 | 7.64 | 7.62 | qfq | 6,989,081 | 53,471,344 | 1.06% |
| 2025-11-24 | 7.50 | 7.63 | 7.46 | 7.56 | 7.54 | qfq | 12,867,696 | 97,223,067 | 0.93% |
| 2025-11-21 | 7.77 | 7.82 | 7.44 | 7.49 | 7.47 | qfq | 12,566,142 | 95,362,055 | -3.85% |
| 2025-11-20 | 7.86 | 7.86 | 7.72 | 7.79 | 7.77 | qfq | 8,855,700 | 68,914,466 | -0.38% |
| 2025-11-19 | 7.89 | 7.98 | 7.76 | 7.82 | 7.80 | qfq | 7,110,609 | 55,641,205 | -0.89% |
| 2025-11-18 | 7.93 | 8.10 | 7.85 | 7.89 | 7.87 | qfq | 9,419,200 | 74,623,753 | -1.00% |
| 2025-11-17 | 7.99 | 8.08 | 7.77 | 7.97 | 7.95 | qfq | 12,972,101 | 102,564,767 | -0.50% |
| 2025-11-14 | 8.10 | 8.14 | 7.99 | 8.01 | 7.99 | qfq | 11,335,700 | 91,405,982 | -0.99% |
| 2025-11-13 | 8.21 | 8.21 | 8.06 | 8.09 | 8.07 | qfq | 10,449,655 | 84,749,294 | -1.34% |
| 2025-11-12 | 8.28 | 8.30 | 8.15 | 8.20 | 8.18 | qfq | 8,201,964 | 67,348,986 | -1.20% |
| 2025-11-11 | 8.32 | 8.38 | 8.25 | 8.30 | 8.28 | qfq | 8,288,810 | 68,936,636 | -0.12% |
| 2025-11-10 | 8.35 | 8.39 | 8.20 | 8.31 | 8.29 | qfq | 11,149,550 | 92,560,156 | 0.12% |
| 2025-11-07 | 8.28 | 8.35 | 8.22 | 8.30 | 8.28 | qfq | 7,294,591 | 60,459,763 | 0.00% |
| 2025-11-06 | 8.27 | 8.31 | 8.12 | 8.30 | 8.28 | qfq | 11,389,279 | 93,767,847 | 1.22% |
| 2025-11-05 | 8.01 | 8.30 | 7.97 | 8.20 | 8.18 | qfq | 14,070,000 | 114,793,800 | 1.36% |
| 2025-11-04 | 8.07 | 8.27 | 8.04 | 8.09 | 8.07 | qfq | 15,251,223 | 124,507,925 | -0.49% |
| 2025-11-03 | 8.28 | 8.35 | 8.09 | 8.13 | 8.11 | qfq | 12,113,891 | 99,088,627 | -0.85% |
| 2025-10-31 | 8.17 | 8.29 | 8.10 | 8.20 | 8.18 | qfq | 14,614,400 | 119,977,536 | 0.37% |
| 2025-10-30 | 8.31 | 8.60 | 8.15 | 8.17 | 8.15 | qfq | 18,963,916 | 157,343,078 | -1.57% |
| 2025-10-29 | 8.33 | 8.37 | 8.12 | 8.30 | 8.28 | qfq | 17,098,400 | 141,024,592 | -0.84% |
| 2025-10-28 | 8.60 | 8.73 | 8.30 | 8.37 | 8.35 | qfq | 30,534,615 | 257,746,257 | -2.79% |
| 2025-10-27 | 8.75 | 9.10 | 8.59 | 8.61 | 8.59 | qfq | 44,466,769 | 393,353,384 | -1.03% |
| 2025-10-24 | 8.30 | 8.83 | 8.29 | 8.70 | 8.68 | qfq | 31,391,231 | 270,041,548 | 4.82% |
| 2025-10-23 | 8.48 | 8.51 | 8.17 | 8.30 | 8.28 | qfq | 11,300,120 | 93,465,819 | -2.12% |
| 2025-10-22 | 8.36 | 8.65 | 8.30 | 8.48 | 8.46 | qfq | 22,003,351 | 186,636,190 | 1.44% |
| 2025-10-21 | 7.84 | 8.60 | 7.84 | 8.36 | 8.34 | qfq | 24,924,694 | 205,639,354 | 6.23% |
| 2025-10-20 | 7.92 | 7.98 | 7.72 | 7.87 | 7.85 | qfq | 12,139,101 | 94,925,488 | 0.13% |
| 2025-10-17 | 7.98 | 8.08 | 7.80 | 7.86 | 7.84 | qfq | 15,322,100 | 121,964,788 | -2.12% |
| 2025-10-16 | 8.24 | 8.28 | 7.91 | 8.03 | 8.01 | qfq | 16,966,220 | 137,350,250 | -2.67% |
| 2025-10-15 | 8.18 | 8.26 | 8.09 | 8.25 | 8.23 | qfq | 11,363,000 | 93,009,964 | 0.98% |
| 2025-10-14 | 8.36 | 8.37 | 8.12 | 8.17 | 8.15 | qfq | 16,791,750 | 137,958,822 | -2.51% |
| 2025-10-13 | 7.90 | 8.40 | 7.90 | 8.38 | 8.36 | qfq | 19,488,000 | 160,527,591 | 1.82% |
| 2025-10-10 | 8.09 | 8.30 | 7.97 | 8.23 | 8.21 | qfq | 24,245,877 | 197,610,959 | 1.73% |
| 2025-10-09 | 7.81 | 8.25 | 7.66 | 8.09 | 8.07 | qfq | 25,966,533 | 207,513,192 | 4.79% |
| 2025-09-30 | 7.72 | 8.03 | 7.68 | 7.72 | 7.70 | qfq | 20,048,316 | 156,174,292 | -0.52% |
| 2025-09-29 | 7.15 | 7.82 | 7.05 | 7.76 | 7.74 | qfq | 34,131,637 | 258,625,361 | 8.23% |
| 2025-09-26 | 7.29 | 7.32 | 7.15 | 7.17 | 7.15 | qfq | 14,134,330 | 102,128,569 | -2.45% |
| 2025-09-25 | 7.24 | 7.41 | 7.20 | 7.35 | 7.33 | qfq | 14,479,215 | 105,648,788 | 0.68% |
| 2025-09-24 | 7.17 | 7.30 | 7.14 | 7.30 | 7.28 | qfq | 13,223,801 | 95,744,707 | 1.39% |
| 2025-09-23 | 7.07 | 7.20 | 6.96 | 7.20 | 7.18 | qfq | 15,506,227 | 109,865,492 | 1.55% |
| 2025-09-22 | 7.17 | 7.19 | 6.99 | 7.09 | 7.07 | qfq | 9,068,760 | 64,092,020 | -0.84% |
| 2025-09-19 | 7.00 | 7.21 | 6.93 | 7.15 | 7.13 | qfq | 18,042,011 | 127,949,902 | 2.14% |
| 2025-09-18 | 6.99 | 7.05 | 6.87 | 7.00 | 6.98 | qfq | 13,987,930 | 97,608,892 | -0.43% |
| 2025-09-17 | 7.07 | 7.09 | 6.97 | 7.03 | 7.01 | qfq | 7,524,500 | 52,833,854 | -0.57% |
| 2025-09-16 | 6.98 | 7.12 | 6.92 | 7.07 | 7.05 | qfq | 13,489,200 | 94,546,523 | 0.86% |
| 2025-09-15 | 7.10 | 7.14 | 7.00 | 7.01 | 6.99 | qfq | 13,097,800 | 92,058,760 | -1.54% |
| 2025-09-12 | 7.17 | 7.19 | 7.09 | 7.12 | 7.10 | qfq | 9,599,700 | 68,472,658 | -0.70% |
| 2025-09-11 | 7.08 | 7.18 | 7.00 | 7.17 | 7.15 | qfq | 15,257,100 | 108,377,858 | 0.99% |
| 2025-09-10 | 7.17 | 7.24 | 7.02 | 7.10 | 7.08 | qfq | 11,240,701 | 79,738,440 | -1.25% |
| 2025-09-09 | 7.30 | 7.30 | 7.15 | 7.19 | 7.17 | qfq | 10,873,600 | 78,420,612 | -1.64% |
| 2025-09-08 | 7.15 | 7.32 | 7.02 | 7.31 | 7.29 | qfq | 16,256,010 | 117,506,114 | 1.81% |
| 2025-09-05 | 7.18 | 7.36 | 7.03 | 7.18 | 7.16 | qfq | 16,437,428 | 117,504,612 | 0.56% |
| 2025-09-04 | 7.08 | 7.19 | 6.98 | 7.14 | 7.12 | qfq | 18,000,407 | 127,886,027 | 1.71% |
| 2025-09-03 | 7.39 | 7.40 | 7.02 | 7.02 | 7.00 | qfq | 28,637,357 | 204,788,965 | -6.65% |
| 2025-09-02 | 7.51 | 7.57 | 7.27 | 7.52 | 7.50 | qfq | 20,721,466 | 153,815,669 | 0.67% |
| 2025-09-01 | 7.15 | 7.60 | 7.08 | 7.47 | 7.45 | qfq | 26,362,958 | 195,963,048 | 4.33% |
| 2025-08-29 | 7.08 | 7.22 | 7.05 | 7.16 | 7.14 | qfq | 12,561,197 | 89,769,316 | 0.99% |
| 2025-08-28 | 7.10 | 7.17 | 6.88 | 7.09 | 7.07 | qfq | 15,599,062 | 109,876,285 | -0.56% |
| 2025-08-27 | 7.22 | 7.33 | 7.11 | 7.13 | 7.11 | qfq | 16,561,300 | 119,733,350 | -1.25% |
| 2025-08-26 | 7.08 | 7.33 | 7.04 | 7.22 | 7.20 | qfq | 15,915,494 | 114,723,517 | 1.98% |
| 2025-08-25 | 7.15 | 7.20 | 7.01 | 7.08 | 7.06 | qfq | 19,193,263 | 135,846,272 | -0.42% |
| 2025-08-22 | 7.30 | 7.33 | 7.00 | 7.11 | 7.09 | qfq | 27,385,901 | 194,478,046 | -3.40% |
| 2025-08-21 | 7.24 | 7.38 | 7.19 | 7.36 | 7.34 | qfq | 15,540,803 | 113,337,982 | 2.08% |
| 2025-08-20 | 7.15 | 7.25 | 7.12 | 7.21 | 7.19 | qfq | 10,853,500 | 78,193,961 | 0.14% |
| 2025-08-19 | 7.07 | 7.25 | 7.05 | 7.20 | 7.18 | qfq | 17,509,418 | 125,913,483 | 1.84% |
| 2025-08-18 | 7.12 | 7.17 | 7.02 | 7.07 | 7.05 | qfq | 15,795,713 | 111,503,181 | -0.42% |
| 2025-08-15 | 6.88 | 7.20 | 6.88 | 7.10 | 7.08 | qfq | 21,840,714 | 154,571,714 | 3.20% |
| 2025-08-14 | 6.95 | 7.04 | 6.86 | 6.88 | 6.87 | qfq | 14,147,100 | 98,293,898 | -1.29% |
| 2025-08-13 | 7.08 | 7.10 | 6.95 | 6.97 | 6.95 | qfq | 11,275,004 | 78,835,605 | -1.41% |
| 2025-08-12 | 7.03 | 7.14 | 6.97 | 7.07 | 7.05 | qfq | 17,632,618 | 124,621,348 | 0.71% |
| 2025-08-11 | 6.75 | 7.16 | 6.75 | 7.02 | 7.00 | qfq | 29,788,000 | 208,567,259 | 4.31% |
| 2025-08-08 | 6.71 | 6.79 | 6.63 | 6.73 | 6.72 | qfq | 16,266,500 | 109,230,273 | 0.15% |
| 2025-08-07 | 6.81 | 6.82 | 6.69 | 6.72 | 6.71 | qfq | 13,664,300 | 92,208,227 | -1.32% |
| 2025-08-06 | 6.81 | 6.90 | 6.75 | 6.81 | 6.80 | qfq | 10,225,245 | 69,762,874 | 0.00% |
| 2025-08-05 | 6.81 | 6.88 | 6.79 | 6.81 | 6.80 | qfq | 9,337,301 | 63,738,523 | -0.29% |
| 2025-08-04 | 6.77 | 6.84 | 6.70 | 6.83 | 6.82 | qfq | 7,312,000 | 49,619,281 | -0.15% |
| 2025-08-01 | 6.90 | 6.97 | 6.80 | 6.84 | 6.83 | qfq | 9,890,200 | 67,776,045 | -0.73% |
| 2025-07-31 | 6.89 | 6.99 | 6.86 | 6.89 | 6.88 | qfq | 16,827,800 | 116,462,157 | -1.01% |
| 2025-07-30 | 6.82 | 7.02 | 6.79 | 6.96 | 6.94 | qfq | 18,064,664 | 124,378,271 | 1.90% |
| 2025-07-29 | 6.85 | 6.89 | 6.76 | 6.83 | 6.82 | qfq | 9,184,500 | 62,550,052 | 0.29% |
| 2025-07-28 | 6.81 | 6.85 | 6.76 | 6.81 | 6.80 | qfq | 9,730,820 | 66,194,015 | -0.44% |
| 2025-07-25 | 7.01 | 7.03 | 6.82 | 6.84 | 6.83 | qfq | 13,480,482 | 92,941,703 | -2.15% |
| 2025-07-24 | 6.81 | 7.10 | 6.80 | 6.99 | 6.97 | qfq | 23,387,421 | 162,892,566 | 2.64% |
| 2025-07-23 | 6.93 | 7.08 | 6.77 | 6.81 | 6.80 | qfq | 24,971,884 | 172,554,961 | -1.45% |
| 2025-07-22 | 6.88 | 6.94 | 6.78 | 6.91 | 6.89 | qfq | 25,530,791 | 175,256,912 | 1.02% |
| 2025-07-21 | 6.69 | 6.88 | 6.61 | 6.84 | 6.83 | qfq | 28,737,700 | 195,195,423 | 4.11% |
| 2025-07-18 | 6.54 | 6.58 | 6.51 | 6.57 | 6.56 | qfq | 9,092,200 | 59,491,616 | 0.31% |
| 2025-07-17 | 6.58 | 6.62 | 6.52 | 6.55 | 6.54 | qfq | 9,100,076 | 59,583,579 | -0.46% |
| 2025-07-16 | 6.60 | 6.63 | 6.54 | 6.58 | 6.57 | qfq | 6,669,700 | 43,907,301 | -0.60% |
| 2025-07-15 | 6.61 | 6.64 | 6.48 | 6.62 | 6.61 | qfq | 15,430,700 | 101,086,811 | -0.30% |
| 2025-07-14 | 6.63 | 6.68 | 6.60 | 6.64 | 6.63 | qfq | 9,411,500 | 62,430,038 | -0.30% |
| 2025-07-11 | 6.70 | 6.76 | 6.58 | 6.66 | 6.65 | qfq | 15,776,200 | 104,580,709 | -1.04% |
| 2025-07-10 | 6.68 | 6.76 | 6.67 | 6.73 | 6.72 | qfq | 10,564,387 | 70,890,091 | 0.15% |
| 2025-07-09 | 6.76 | 6.85 | 6.67 | 6.72 | 6.71 | qfq | 17,273,707 | 116,659,240 | -0.44% |
| 2025-07-08 | 6.70 | 6.79 | 6.64 | 6.75 | 6.74 | qfq | 15,659,700 | 105,045,056 | 0.75% |
| 2025-07-07 | 6.50 | 6.76 | 6.45 | 6.70 | 6.69 | qfq | 29,121,487 | 194,104,355 | 3.24% |
| 2025-07-04 | 6.51 | 6.56 | 6.47 | 6.49 | 6.48 | qfq | 14,491,500 | 94,362,671 | -1.22% |
| 2025-07-03 | 6.50 | 6.67 | 6.37 | 6.57 | 6.56 | qfq | 25,471,907 | 166,870,800 | 0.77% |
| 2025-07-02 | 6.35 | 6.52 | 6.32 | 6.52 | 6.51 | qfq | 25,495,602 | 164,518,505 | 2.68% |
| 2025-07-01 | 6.36 | 6.38 | 6.28 | 6.35 | 6.34 | qfq | 13,344,093 | 84,591,845 | -0.16% |
| 2025-06-30 | 6.34 | 6.42 | 6.29 | 6.36 | 6.35 | qfq | 12,048,093 | 76,251,588 | 0.00% |
| 2025-06-27 | 6.43 | 6.51 | 6.34 | 6.36 | 6.35 | qfq | 15,389,800 | 98,681,964 | -0.31% |
| 2025-06-26 | 6.47 | 6.48 | 6.37 | 6.38 | 6.37 | qfq | 15,230,492 | 97,638,777 | -1.69% |
| 2025-06-25 | 6.45 | 6.55 | 6.40 | 6.49 | 6.48 | qfq | 17,465,816 | 113,245,681 | 0.00% |
| 2025-06-24 | 6.49 | 6.52 | 6.31 | 6.49 | 6.48 | qfq | 28,130,915 | 181,496,446 | -1.37% |
| 2025-06-23 | 6.37 | 6.85 | 6.37 | 6.58 | 6.57 | qfq | 33,909,000 | 221,835,712 | 5.11% |
| 2025-06-20 | 6.60 | 6.65 | 6.22 | 6.26 | 6.25 | qfq | 27,258,223 | 172,683,786 | -3.40% |
| 2025-06-19 | 6.33 | 6.55 | 6.30 | 6.48 | 6.47 | qfq | 37,765,123 | 244,222,442 | 2.86% |
| 2025-06-18 | 6.41 | 6.44 | 6.25 | 6.30 | 6.29 | qfq | 14,534,591 | 91,778,260 | -1.72% |
| 2025-06-17 | 6.21 | 6.50 | 6.14 | 6.41 | 6.40 | qfq | 21,667,306 | 137,053,451 | 3.22% |
| 2025-06-16 | 6.24 | 6.33 | 6.21 | 6.21 | 6.20 | qfq | 11,199,700 | 70,037,043 | -0.32% |
| 2025-06-13 | 6.22 | 6.30 | 6.18 | 6.23 | 6.22 | qfq | 11,786,500 | 73,476,929 | 0.32% |
| 2025-06-12 | 6.21 | 6.22 | 6.16 | 6.21 | 6.20 | qfq | 6,111,300 | 37,801,068 | -0.32% |
| 2025-06-11 | 6.20 | 6.24 | 6.18 | 6.23 | 6.22 | qfq | 8,757,100 | 54,426,140 | 0.16% |
| 2025-06-10 | 6.36 | 6.39 | 6.14 | 6.22 | 6.21 | qfq | 14,212,000 | 88,538,647 | -1.27% |
| 2025-06-09 | 6.40 | 6.55 | 6.27 | 6.30 | 6.29 | qfq | 20,709,200 | 131,479,387 | -1.25% |
| 2025-06-06 | 6.08 | 6.52 | 6.07 | 6.38 | 6.37 | qfq | 37,103,300 | 234,568,551 | 4.93% |
| 2025-06-05 | 6.05 | 6.15 | 6.00 | 6.08 | 6.07 | qfq | 10,222,986 | 62,039,759 | 0.33% |
| 2025-06-04 | 6.00 | 6.07 | 5.98 | 6.06 | 6.05 | qfq | 6,004,218 | 36,196,206 | 1.00% |
| 2025-06-03 | 5.95 | 6.01 | 5.95 | 6.00 | 5.99 | qfq | 5,997,300 | 35,878,328 | 0.17% |
| 2025-05-30 | 6.05 | 6.15 | 5.98 | 5.99 | 5.98 | qfq | 6,768,400 | 40,747,074 | -0.66% |
| 2025-05-29 | 6.01 | 6.06 | 5.99 | 6.03 | 6.02 | qfq | 6,907,500 | 41,621,487 | 0.17% |
| 2025-05-28 | 6.05 | 6.06 | 5.98 | 6.02 | 6.01 | qfq | 8,286,700 | 49,782,922 | -2.59% |
| 2025-05-27 | 6.15 | 6.20 | 6.12 | 6.18 | 5.97 | qfq | 7,356,100 | 45,410,064 | 0.49% |
| 2025-05-26 | 6.20 | 6.26 | 6.11 | 6.15 | 5.94 | qfq | 7,134,200 | 43,981,504 | 0.16% |
| 2025-05-23 | 6.09 | 6.33 | 6.08 | 6.14 | 5.93 | qfq | 16,490,700 | 102,606,139 | 0.82% |
| 2025-05-22 | 6.14 | 6.15 | 6.06 | 6.09 | 5.88 | qfq | 5,656,972 | 34,500,821 | -0.65% |
| 2025-05-21 | 6.16 | 6.24 | 6.11 | 6.13 | 5.92 | qfq | 9,442,503 | 58,079,967 | -0.65% |
| 2025-05-20 | 6.12 | 6.19 | 6.11 | 6.17 | 5.96 | qfq | 6,578,000 | 40,444,293 | 0.49% |
| 2025-05-19 | 6.15 | 6.21 | 6.11 | 6.14 | 5.93 | qfq | 6,442,300 | 39,528,448 | 0.00% |
| 2025-05-16 | 6.23 | 6.29 | 6.12 | 6.14 | 5.93 | qfq | 9,485,700 | 58,519,981 | 0.66% |
| 2025-05-15 | 6.10 | 6.14 | 6.06 | 6.10 | 5.89 | qfq | 5,523,400 | 33,701,416 | 0.00% |
| 2025-05-14 | 6.12 | 6.13 | 6.06 | 6.10 | 5.89 | qfq | 6,959,700 | 42,383,287 | -0.33% |
| 2025-05-13 | 6.19 | 6.19 | 6.00 | 6.12 | 5.91 | qfq | 7,416,500 | 45,436,881 | -0.65% |
| 2025-05-12 | 6.12 | 6.19 | 6.05 | 6.16 | 5.95 | qfq | 14,639,200 | 89,457,001 | 0.33% |
| 2025-05-09 | 6.39 | 6.40 | 6.13 | 6.14 | 5.93 | qfq | 22,580,300 | 140,238,070 | -4.36% |
| 2025-05-08 | 6.15 | 6.54 | 6.10 | 6.42 | 6.20 | qfq | 34,257,401 | 216,004,012 | 4.05% |
| 2025-05-07 | 6.12 | 6.29 | 6.04 | 6.17 | 5.96 | qfq | 23,030,880 | 141,416,424 | 2.66% |
| 2025-05-06 | 5.82 | 6.02 | 5.82 | 6.01 | 5.81 | qfq | 11,170,220 | 66,117,865 | 4.16% |
| 2025-04-30 | 5.86 | 5.87 | 5.75 | 5.77 | 5.57 | qfq | 5,638,500 | 32,710,836 | -1.20% |
| 2025-04-29 | 5.70 | 5.85 | 5.68 | 5.84 | 5.64 | qfq | 7,338,200 | 42,647,884 | 2.10% |
| 2025-04-28 | 5.83 | 5.83 | 5.69 | 5.72 | 5.53 | qfq | 6,519,000 | 37,422,635 | -2.22% |
| 2025-04-25 | 5.87 | 5.92 | 5.75 | 5.85 | 5.65 | qfq | 10,204,200 | 59,646,431 | -0.34% |
| 2025-04-24 | 5.87 | 5.90 | 5.81 | 5.87 | 5.67 | qfq | 5,507,200 | 32,304,377 | -0.17% |
| 2025-04-23 | 5.85 | 5.90 | 5.85 | 5.88 | 5.68 | qfq | 3,788,900 | 22,272,381 | 0.00% |
| 2025-04-22 | 5.82 | 5.90 | 5.81 | 5.88 | 5.68 | qfq | 5,078,601 | 29,776,217 | 1.03% |
| 2025-04-21 | 5.80 | 5.85 | 5.76 | 5.82 | 5.62 | qfq | 4,647,000 | 26,999,584 | 0.52% |
| 2025-04-18 | 5.75 | 5.81 | 5.73 | 5.79 | 5.59 | qfq | 2,948,400 | 17,022,505 | 0.17% |
| 2025-04-17 | 5.68 | 5.80 | 5.66 | 5.78 | 5.58 | qfq | 5,084,249 | 29,261,649 | 1.76% |
| 2025-04-16 | 5.79 | 5.80 | 5.62 | 5.68 | 5.49 | qfq | 5,204,100 | 29,618,936 | -1.73% |
| 2025-04-15 | 5.75 | 5.82 | 5.70 | 5.78 | 5.58 | qfq | 4,857,340 | 27,947,553 | 0.35% |
| 2025-04-14 | 5.70 | 5.80 | 5.70 | 5.76 | 5.56 | qfq | 6,753,521 | 38,874,929 | 1.23% |
| 2025-04-11 | 5.68 | 5.73 | 5.65 | 5.69 | 5.50 | qfq | 5,426,901 | 30,951,202 | -0.35% |
| 2025-04-10 | 5.66 | 5.78 | 5.65 | 5.71 | 5.52 | qfq | 8,088,800 | 46,309,212 | 1.42% |
| 2025-04-09 | 5.48 | 5.68 | 5.25 | 5.63 | 5.44 | qfq | 9,194,692 | 50,423,098 | 1.81% |
| 2025-04-08 | 5.48 | 5.70 | 5.48 | 5.53 | 5.34 | qfq | 12,265,091 | 68,439,356 | 0.73% |
| 2025-04-07 | 5.90 | 5.90 | 5.48 | 5.49 | 5.30 | qfq | 14,280,711 | 80,177,961 | -9.85% |
| 2025-04-03 | 6.04 | 6.09 | 5.96 | 6.09 | 5.88 | qfq | 9,399,336 | 56,665,640 | 0.66% |
| 2025-04-02 | 6.12 | 6.12 | 6.03 | 6.05 | 5.84 | qfq | 4,725,500 | 28,696,850 | -1.31% |
| 2025-04-01 | 6.01 | 6.15 | 5.96 | 6.13 | 5.92 | qfq | 8,664,891 | 52,776,176 | 2.68% |
| 2025-03-31 | 6.11 | 6.15 | 5.94 | 5.97 | 5.77 | qfq | 9,182,311 | 55,290,786 | -2.29% |
| 2025-03-28 | 6.17 | 6.18 | 6.11 | 6.11 | 5.90 | qfq | 5,620,300 | 34,450,742 | -0.81% |
| 2025-03-27 | 6.27 | 6.27 | 6.12 | 6.16 | 5.95 | qfq | 7,616,592 | 46,947,477 | -1.75% |
| 2025-03-26 | 6.29 | 6.32 | 6.23 | 6.27 | 6.06 | qfq | 9,586,015 | 60,045,712 | -0.48% |
| 2025-03-25 | 6.21 | 6.30 | 6.19 | 6.30 | 6.09 | qfq | 13,214,985 | 82,799,557 | 1.45% |
| 2025-03-24 | 6.22 | 6.26 | 6.09 | 6.21 | 6.00 | qfq | 9,448,796 | 58,254,423 | -0.16% |
| 2025-03-21 | 6.15 | 6.25 | 6.15 | 6.22 | 6.01 | qfq | 10,056,000 | 62,463,571 | 0.81% |
| 2025-03-20 | 6.12 | 6.23 | 6.12 | 6.17 | 5.96 | qfq | 7,740,600 | 47,878,446 | 0.16% |
| 2025-03-19 | 6.12 | 6.16 | 6.09 | 6.16 | 5.95 | qfq | 7,132,241 | 43,662,191 | 0.33% |
| 2025-03-18 | 6.10 | 6.15 | 6.08 | 6.14 | 5.93 | qfq | 9,033,686 | 55,295,999 | 0.49% |
| 2025-03-17 | 6.05 | 6.13 | 6.03 | 6.11 | 5.90 | qfq | 9,858,641 | 60,016,264 | 1.16% |
| 2025-03-14 | 5.96 | 6.05 | 5.94 | 6.04 | 5.83 | qfq | 8,887,842 | 53,277,434 | 1.51% |
| 2025-03-13 | 5.93 | 5.97 | 5.89 | 5.95 | 5.75 | qfq | 6,554,091 | 38,843,045 | 0.00% |
| 2025-03-12 | 5.98 | 6.01 | 5.93 | 5.95 | 5.75 | qfq | 5,191,700 | 30,934,482 | -0.67% |
| 2025-03-11 | 5.97 | 5.99 | 5.90 | 5.99 | 5.79 | qfq | 9,195,185 | 54,601,162 | 0.00% |
| 2025-03-10 | 6.02 | 6.07 | 5.98 | 5.99 | 5.79 | qfq | 11,203,061 | 67,355,540 | -0.99% |
| 2025-03-07 | 6.05 | 6.09 | 6.00 | 6.05 | 5.84 | qfq | 8,581,068 | 51,826,176 | -0.49% |
| 2025-03-06 | 6.06 | 6.16 | 6.01 | 6.08 | 5.87 | qfq | 11,532,305 | 70,032,556 | 0.50% |
| 2025-03-05 | 6.09 | 6.09 | 5.99 | 6.05 | 5.84 | qfq | 8,228,063 | 49,673,933 | -0.82% |
| 2025-03-04 | 5.96 | 6.13 | 5.95 | 6.10 | 5.89 | qfq | 8,016,643 | 48,454,269 | 1.84% |
| 2025-03-03 | 5.97 | 6.07 | 5.94 | 5.99 | 5.79 | qfq | 7,913,955 | 47,673,120 | 0.50% |
| 2025-02-28 | 5.99 | 5.99 | 5.92 | 5.96 | 5.76 | qfq | 6,150,820 | 36,618,353 | -0.50% |
| 2025-02-27 | 6.04 | 6.06 | 5.90 | 5.99 | 5.79 | qfq | 6,136,005 | 36,681,329 | -0.50% |
| 2025-02-26 | 5.90 | 6.04 | 5.90 | 6.02 | 5.82 | qfq | 9,007,927 | 54,030,320 | 1.69% |
| 2025-02-25 | 5.97 | 5.98 | 5.91 | 5.92 | 5.72 | qfq | 5,211,600 | 30,933,514 | -1.00% |
| 2025-02-24 | 5.90 | 6.02 | 5.90 | 5.98 | 5.78 | qfq | 6,357,611 | 38,026,349 | 0.84% |
| 2025-02-21 | 5.98 | 5.99 | 5.88 | 5.93 | 5.73 | qfq | 5,931,595 | 35,170,818 | -0.84% |
| 2025-02-20 | 6.03 | 6.04 | 5.98 | 5.98 | 5.78 | qfq | 3,913,500 | 23,468,775 | -0.66% |
| 2025-02-19 | 5.99 | 6.04 | 5.97 | 6.02 | 5.82 | qfq | 4,933,600 | 29,610,869 | 0.33% |
| 2025-02-18 | 6.08 | 6.08 | 5.97 | 6.00 | 5.80 | qfq | 6,142,600 | 37,041,621 | -0.83% |
| 2025-02-17 | 6.00 | 6.06 | 6.00 | 6.05 | 5.84 | qfq | 5,423,663 | 32,706,836 | 0.67% |
| 2025-02-14 | 6.01 | 6.04 | 5.98 | 6.01 | 5.81 | qfq | 4,841,200 | 29,079,002 | 0.17% |
| 2025-02-13 | 6.02 | 6.06 | 5.98 | 6.00 | 5.80 | qfq | 4,749,600 | 28,590,349 | -0.66% |
| 2025-02-12 | 6.02 | 6.05 | 5.98 | 6.04 | 5.83 | qfq | 5,474,373 | 32,934,260 | 0.67% |
| 2025-02-11 | 6.03 | 6.04 | 5.98 | 6.00 | 5.80 | qfq | 5,253,172 | 31,539,448 | -0.33% |
| 2025-02-10 | 6.05 | 6.06 | 5.97 | 6.02 | 5.82 | qfq | 7,839,061 | 47,042,857 | 0.00% |
| 2025-02-07 | 5.89 | 6.18 | 5.86 | 6.02 | 5.82 | qfq | 19,493,903 | 117,618,636 | 2.21% |
| 2025-02-06 | 5.88 | 5.89 | 5.80 | 5.89 | 5.69 | qfq | 5,595,600 | 32,759,266 | 0.86% |
| 2025-02-05 | 5.85 | 5.87 | 5.78 | 5.84 | 5.64 | qfq | 6,095,300 | 35,417,989 | 0.17% |
| 2025-01-27 | 5.83 | 5.92 | 5.82 | 5.83 | 5.63 | qfq | 5,610,300 | 32,911,373 | 0.17% |
| 2025-01-24 | 5.80 | 5.83 | 5.73 | 5.82 | 5.62 | qfq | 4,233,124 | 24,465,923 | 0.34% |
| 2025-01-23 | 5.82 | 5.87 | 5.79 | 5.80 | 5.60 | qfq | 5,235,796 | 30,539,775 | 0.35% |
| 2025-01-22 | 5.78 | 5.85 | 5.72 | 5.78 | 5.58 | qfq | 4,644,400 | 26,926,294 | 0.17% |
| 2025-01-21 | 5.84 | 5.85 | 5.71 | 5.77 | 5.57 | qfq | 4,505,100 | 25,931,255 | -0.86% |
| 2025-01-20 | 5.87 | 5.87 | 5.80 | 5.82 | 5.62 | qfq | 4,296,200 | 25,063,284 | 0.00% |
| 2025-01-17 | 5.80 | 5.85 | 5.78 | 5.82 | 5.62 | qfq | 3,409,200 | 19,853,742 | -0.17% |
| 2025-01-16 | 5.79 | 5.87 | 5.77 | 5.83 | 5.63 | qfq | 5,848,009 | 34,097,524 | 0.34% |
| 2025-01-15 | 5.74 | 5.84 | 5.72 | 5.81 | 5.61 | qfq | 6,215,687 | 35,942,296 | 0.52% |
| 2025-01-14 | 5.63 | 5.78 | 5.61 | 5.78 | 5.58 | qfq | 9,082,962 | 51,839,613 | 2.66% |
| 2025-01-13 | 5.58 | 5.63 | 5.51 | 5.63 | 5.44 | qfq | 4,585,800 | 25,626,155 | 0.18% |
| 2025-01-10 | 5.60 | 5.67 | 5.55 | 5.62 | 5.43 | qfq | 7,891,191 | 44,211,680 | 0.36% |
| 2025-01-09 | 5.58 | 5.65 | 5.56 | 5.60 | 5.41 | qfq | 3,819,529 | 21,458,413 | -0.18% |
| 2025-01-08 | 5.65 | 5.66 | 5.50 | 5.61 | 5.42 | qfq | 5,506,108 | 30,756,627 | -0.88% |
| 2025-01-07 | 5.63 | 5.69 | 5.55 | 5.66 | 5.47 | qfq | 5,459,400 | 30,712,263 | 0.53% |
| 2025-01-06 | 5.63 | 5.66 | 5.49 | 5.63 | 5.44 | qfq | 7,127,000 | 39,867,553 | 0.36% |
| 2025-01-03 | 5.76 | 5.79 | 5.58 | 5.61 | 5.42 | qfq | 8,591,400 | 48,712,120 | -2.26% |
| 2025-01-02 | 5.88 | 5.92 | 5.69 | 5.74 | 5.55 | qfq | 7,431,891 | 43,160,467 | -2.38% |
| 2024-12-31 | 5.96 | 6.02 | 5.87 | 5.88 | 5.68 | qfq | 5,924,256 | 35,142,126 | -1.34% |
| 2024-12-30 | 6.00 | 6.01 | 5.92 | 5.96 | 5.76 | qfq | 4,988,700 | 29,696,932 | -0.67% |
| 2024-12-27 | 5.89 | 6.03 | 5.89 | 6.00 | 5.80 | qfq | 8,156,000 | 48,808,703 | 1.52% |
| 2024-12-26 | 5.86 | 5.95 | 5.85 | 5.91 | 5.71 | qfq | 6,290,805 | 37,085,503 | 0.68% |
| 2024-12-25 | 6.00 | 6.02 | 5.82 | 5.87 | 5.67 | qfq | 9,697,199 | 56,984,801 | -2.49% |
| 2024-12-24 | 5.98 | 6.04 | 5.90 | 6.02 | 5.82 | qfq | 6,772,931 | 40,522,870 | 0.84% |
| 2024-12-23 | 6.13 | 6.16 | 5.97 | 5.97 | 5.77 | qfq | 11,632,855 | 70,372,718 | -2.61% |
| 2024-12-20 | 6.13 | 6.18 | 6.11 | 6.13 | 5.92 | qfq | 5,601,700 | 34,375,345 | 0.00% |
| 2024-12-19 | 6.13 | 6.16 | 6.03 | 6.13 | 5.92 | qfq | 7,204,800 | 43,916,502 | -0.49% |
| 2024-12-18 | 6.15 | 6.21 | 6.11 | 6.16 | 5.95 | qfq | 7,956,000 | 49,044,956 | 0.65% |
| 2024-12-17 | 6.33 | 6.33 | 6.09 | 6.12 | 5.91 | qfq | 13,529,209 | 83,575,195 | -3.16% |
| 2024-12-16 | 6.38 | 6.45 | 6.29 | 6.32 | 6.11 | qfq | 13,959,770 | 88,732,309 | -0.47% |
| 2024-12-13 | 6.51 | 6.53 | 6.34 | 6.35 | 6.13 | qfq | 22,569,400 | 144,481,373 | -2.91% |
| 2024-12-12 | 6.50 | 6.55 | 6.47 | 6.54 | 6.32 | qfq | 16,355,012 | 106,658,298 | 0.62% |
| 2024-12-11 | 6.38 | 6.52 | 6.36 | 6.50 | 6.28 | qfq | 16,486,791 | 106,201,287 | 1.56% |
| 2024-12-10 | 6.55 | 6.59 | 6.39 | 6.40 | 6.18 | qfq | 18,859,447 | 122,021,764 | -0.62% |
| 2024-12-09 | 6.49 | 6.54 | 6.35 | 6.44 | 6.22 | qfq | 18,278,500 | 117,546,413 | -0.92% |
| 2024-12-06 | 6.37 | 6.63 | 6.37 | 6.50 | 6.28 | qfq | 30,936,492 | 201,961,626 | 2.52% |
| 2024-12-05 | 6.29 | 6.37 | 6.29 | 6.34 | 6.12 | qfq | 6,406,401 | 40,591,288 | 0.32% |
| 2024-12-04 | 6.42 | 6.44 | 6.28 | 6.32 | 6.11 | qfq | 8,559,000 | 54,414,503 | -1.56% |
| 2024-12-03 | 6.45 | 6.50 | 6.38 | 6.42 | 6.20 | qfq | 8,112,996 | 52,144,913 | -0.31% |
| 2024-12-02 | 6.41 | 6.46 | 6.39 | 6.44 | 6.22 | qfq | 10,855,958 | 69,786,541 | 0.78% |
| 2024-11-29 | 6.33 | 6.50 | 6.31 | 6.39 | 6.17 | qfq | 15,499,800 | 99,553,276 | 1.11% |
| 2024-11-28 | 6.24 | 6.39 | 6.21 | 6.32 | 6.11 | qfq | 9,920,179 | 62,709,915 | 1.28% |
| 2024-11-27 | 6.17 | 6.24 | 6.00 | 6.24 | 6.03 | qfq | 8,610,091 | 52,632,273 | 1.63% |
| 2024-11-26 | 6.18 | 6.22 | 6.12 | 6.14 | 5.93 | qfq | 5,972,900 | 36,864,455 | -0.97% |
| 2024-11-25 | 6.16 | 6.25 | 6.12 | 6.20 | 5.99 | qfq | 8,185,900 | 50,634,295 | 0.49% |
| 2024-11-22 | 6.38 | 6.39 | 6.15 | 6.17 | 5.96 | qfq | 9,226,972 | 57,992,465 | -3.29% |
| 2024-11-21 | 6.32 | 6.44 | 6.30 | 6.38 | 6.16 | qfq | 9,751,474 | 62,036,840 | 0.47% |
| 2024-11-20 | 6.25 | 6.35 | 6.25 | 6.35 | 6.13 | qfq | 7,679,521 | 48,459,008 | 0.95% |
| 2024-11-19 | 6.23 | 6.29 | 6.16 | 6.29 | 6.08 | qfq | 7,661,646 | 47,622,670 | 0.80% |
| 2024-11-18 | 6.24 | 6.35 | 6.17 | 6.24 | 6.03 | qfq | 11,902,330 | 74,620,417 | 1.46% |
| 2024-11-15 | 6.21 | 6.29 | 6.15 | 6.15 | 5.94 | qfq | 7,772,217 | 48,395,043 | -1.28% |
| 2024-11-14 | 6.35 | 6.41 | 6.22 | 6.23 | 6.02 | qfq | 8,556,700 | 53,980,838 | -2.35% |
| 2024-11-13 | 6.36 | 6.45 | 6.29 | 6.38 | 6.16 | qfq | 9,431,500 | 59,973,062 | -0.47% |
| 2024-11-12 | 6.48 | 6.54 | 6.36 | 6.41 | 6.19 | qfq | 15,408,737 | 99,548,084 | -1.23% |
| 2024-11-11 | 6.46 | 6.56 | 6.33 | 6.49 | 6.27 | qfq | 16,981,000 | 109,251,848 | -0.15% |
| 2024-11-08 | 6.55 | 6.56 | 6.40 | 6.50 | 6.28 | qfq | 27,154,679 | 175,837,262 | 0.46% |
| 2024-11-07 | 6.31 | 6.49 | 6.31 | 6.47 | 6.25 | qfq | 20,185,707 | 130,164,809 | 1.57% |
| 2024-11-06 | 6.28 | 6.38 | 6.24 | 6.37 | 6.15 | qfq | 18,865,991 | 119,374,060 | 1.27% |
| 2024-11-05 | 6.20 | 6.32 | 6.18 | 6.29 | 6.08 | qfq | 16,423,700 | 102,904,505 | 1.29% |
| 2024-11-04 | 6.10 | 6.21 | 6.08 | 6.21 | 6.00 | qfq | 8,766,869 | 53,971,986 | 1.80% |
| 2024-11-01 | 6.21 | 6.26 | 6.10 | 6.10 | 5.89 | qfq | 13,721,882 | 84,740,021 | -1.93% |
| 2024-10-31 | 6.18 | 6.25 | 6.14 | 6.22 | 6.01 | qfq | 14,798,164 | 91,829,590 | 0.16% |
| 2024-10-30 | 6.30 | 6.32 | 6.17 | 6.21 | 6.00 | qfq | 14,299,200 | 88,894,513 | -1.27% |
| 2024-10-29 | 6.49 | 6.49 | 6.29 | 6.29 | 6.08 | qfq | 22,663,700 | 144,290,494 | -3.68% |
| 2024-10-28 | 6.35 | 6.57 | 6.32 | 6.53 | 6.31 | qfq | 37,270,930 | 241,904,300 | 3.82% |
| 2024-10-25 | 6.22 | 6.29 | 6.22 | 6.29 | 6.08 | qfq | 13,760,643 | 86,166,257 | 0.48% |
| 2024-10-24 | 6.24 | 6.28 | 6.18 | 6.26 | 6.05 | qfq | 11,746,337 | 73,223,511 | 0.48% |
| 2024-10-23 | 6.28 | 6.40 | 6.20 | 6.23 | 6.02 | qfq | 19,003,515 | 119,372,714 | -0.48% |
| 2024-10-22 | 6.20 | 6.29 | 6.16 | 6.26 | 6.05 | qfq | 15,859,541 | 98,670,945 | 1.46% |
| 2024-10-21 | 6.45 | 6.47 | 6.16 | 6.17 | 5.96 | qfq | 37,300,964 | 233,324,401 | -4.34% |
| 2024-10-18 | 6.42 | 6.50 | 6.30 | 6.45 | 6.23 | qfq | 25,939,869 | 165,678,742 | -0.31% |
| 2024-10-17 | 6.87 | 6.90 | 6.45 | 6.47 | 6.25 | qfq | 28,654,240 | 189,493,509 | -4.85% |
| 2024-10-16 | 6.46 | 6.83 | 6.40 | 6.80 | 6.57 | qfq | 37,990,811 | 255,822,001 | 3.82% |
| 2024-10-15 | 6.65 | 6.67 | 6.45 | 6.55 | 6.33 | qfq | 29,173,099 | 191,149,554 | -3.53% |
| 2024-10-14 | 6.84 | 6.89 | 6.33 | 6.79 | 6.56 | qfq | 43,721,685 | 290,189,691 | -0.73% |
| 2024-10-11 | 6.45 | 7.07 | 6.20 | 6.84 | 6.61 | qfq | 56,485,670 | 381,817,258 | 5.72% |
| 2024-10-10 | 6.79 | 6.93 | 6.43 | 6.47 | 6.25 | qfq | 46,615,979 | 309,466,338 | -4.57% |
| 2024-10-09 | 6.62 | 7.18 | 6.31 | 6.78 | 6.55 | qfq | 81,151,221 | 566,457,794 | 0.89% |
| 2024-10-08 | 6.68 | 6.72 | 6.10 | 6.72 | 6.49 | qfq | 58,709,780 | 385,145,263 | 9.98% |
| 2024-09-30 | 5.85 | 6.16 | 5.76 | 6.11 | 5.90 | qfq | 27,103,697 | 161,662,705 | 7.38% |
| 2024-09-27 | 5.61 | 5.73 | 5.52 | 5.69 | 5.50 | qfq | 9,803,245 | 55,129,573 | 3.45% |
| 2024-09-26 | 5.36 | 5.50 | 5.35 | 5.50 | 5.31 | qfq | 7,688,797 | 41,879,421 | 3.00% |
| 2024-09-25 | 5.38 | 5.48 | 5.34 | 5.34 | 5.16 | qfq | 8,561,700 | 46,368,688 | 0.00% |
| 2024-09-24 | 5.21 | 5.35 | 5.19 | 5.34 | 5.16 | qfq | 7,410,767 | 39,191,220 | 3.29% |
| 2024-09-23 | 5.16 | 5.21 | 5.15 | 5.17 | 4.99 | qfq | 1,701,500 | 8,801,973 | -0.19% |
| 2024-09-20 | 5.16 | 5.19 | 5.11 | 5.18 | 5.00 | qfq | 2,285,150 | 11,780,415 | 0.00% |
| 2024-09-19 | 5.08 | 5.19 | 5.04 | 5.18 | 5.00 | qfq | 2,639,681 | 13,573,750 | 2.37% |
| 2024-09-18 | 5.13 | 5.14 | 5.01 | 5.06 | 4.89 | qfq | 2,342,391 | 11,843,933 | -1.36% |
| 2024-09-13 | 5.15 | 5.21 | 5.13 | 5.13 | 4.96 | qfq | 1,566,905 | 8,106,186 | -0.58% |
| 2024-09-12 | 5.22 | 5.24 | 5.16 | 5.16 | 4.98 | qfq | 2,205,095 | 11,445,161 | -0.58% |
| 2024-09-11 | 5.18 | 5.21 | 5.15 | 5.19 | 5.01 | qfq | 1,573,101 | 8,159,394 | 0.00% |
| 2024-09-10 | 5.20 | 5.21 | 5.11 | 5.19 | 5.01 | qfq | 2,159,569 | 11,137,748 | 0.97% |
| 2024-09-09 | 5.20 | 5.21 | 5.10 | 5.14 | 4.97 | qfq | 2,336,131 | 12,002,801 | -1.34% |
| 2024-09-06 | 5.21 | 5.26 | 5.16 | 5.21 | 5.03 | qfq | 2,981,567 | 15,512,475 | 0.19% |
| 2024-09-05 | 5.17 | 5.20 | 5.15 | 5.20 | 5.02 | qfq | 1,835,580 | 9,521,859 | 0.39% |
| 2024-09-04 | 5.16 | 5.22 | 5.16 | 5.18 | 5.00 | qfq | 2,718,000 | 14,116,466 | 0.00% |
| 2024-09-03 | 5.16 | 5.22 | 5.14 | 5.18 | 5.00 | qfq | 2,583,200 | 13,354,900 | 0.58% |
| 2024-09-02 | 5.15 | 5.24 | 5.15 | 5.15 | 4.98 | qfq | 2,920,980 | 15,173,266 | -0.96% |
| 2024-08-30 | 5.10 | 5.26 | 5.10 | 5.20 | 5.02 | qfq | 5,445,286 | 28,257,040 | 0.78% |
| 2024-08-29 | 5.14 | 5.16 | 5.09 | 5.16 | 4.98 | qfq | 3,081,100 | 15,817,198 | 0.78% |
| 2024-08-28 | 4.98 | 5.17 | 4.98 | 5.12 | 4.95 | qfq | 3,498,900 | 17,931,420 | 0.79% |
| 2024-08-27 | 5.13 | 5.16 | 5.05 | 5.08 | 4.91 | qfq | 2,108,201 | 10,739,443 | -0.97% |
| 2024-08-26 | 5.05 | 5.13 | 4.99 | 5.13 | 4.96 | qfq | 3,626,231 | 18,417,030 | 3.43% |
| 2024-08-23 | 5.05 | 5.09 | 4.95 | 4.96 | 4.79 | qfq | 4,055,600 | 20,254,492 | -1.78% |
| 2024-08-22 | 5.16 | 5.17 | 5.04 | 5.05 | 4.88 | qfq | 2,216,691 | 11,286,359 | -1.56% |
| 2024-08-21 | 5.16 | 5.17 | 5.12 | 5.13 | 4.96 | qfq | 2,682,538 | 13,803,960 | -0.77% |
| 2024-08-20 | 5.25 | 5.28 | 5.15 | 5.17 | 4.99 | qfq | 3,115,900 | 16,164,573 | -1.71% |
| 2024-08-19 | 5.24 | 5.34 | 5.23 | 5.26 | 5.08 | qfq | 3,091,500 | 16,329,045 | 0.19% |
| 2024-08-16 | 5.39 | 5.39 | 5.23 | 5.25 | 5.07 | qfq | 4,665,531 | 24,693,637 | -2.42% |
| 2024-08-15 | 5.36 | 5.42 | 5.33 | 5.38 | 5.20 | qfq | 2,920,060 | 15,712,273 | 0.00% |
| 2024-08-14 | 5.45 | 5.49 | 5.37 | 5.38 | 5.20 | qfq | 3,286,500 | 17,824,955 | -1.28% |
| 2024-08-13 | 5.41 | 5.46 | 5.38 | 5.45 | 5.26 | qfq | 3,058,396 | 16,601,997 | 1.11% |
| 2024-08-12 | 5.39 | 5.42 | 5.36 | 5.39 | 5.21 | qfq | 2,154,400 | 11,618,178 | 0.00% |
| 2024-08-09 | 5.41 | 5.45 | 5.38 | 5.39 | 5.21 | qfq | 2,366,905 | 12,806,180 | 0.19% |
| 2024-08-08 | 5.39 | 5.42 | 5.34 | 5.38 | 5.20 | qfq | 2,451,612 | 13,201,074 | 0.37% |
| 2024-08-07 | 5.40 | 5.40 | 5.34 | 5.36 | 5.18 | qfq | 1,644,800 | 8,828,738 | -0.37% |
| 2024-08-06 | 5.35 | 5.40 | 5.33 | 5.38 | 5.20 | qfq | 2,136,769 | 11,462,226 | 1.32% |
| 2024-08-05 | 5.43 | 5.48 | 5.31 | 5.31 | 5.13 | qfq | 3,349,551 | 18,038,412 | -2.21% |
| 2024-08-02 | 5.46 | 5.50 | 5.43 | 5.43 | 5.25 | qfq | 2,582,800 | 14,128,704 | -0.91% |
| 2024-08-01 | 5.49 | 5.54 | 5.46 | 5.48 | 5.29 | qfq | 2,679,000 | 14,733,708 | -0.36% |
| 2024-07-31 | 5.38 | 5.51 | 5.37 | 5.50 | 5.31 | qfq | 5,089,180 | 27,808,103 | 2.23% |
| 2024-07-30 | 5.33 | 5.39 | 5.30 | 5.38 | 5.20 | qfq | 2,114,891 | 11,336,283 | 0.56% |
| 2024-07-29 | 5.30 | 5.36 | 5.27 | 5.35 | 5.17 | qfq | 2,789,500 | 14,862,536 | 0.94% |
| 2024-07-26 | 5.29 | 5.31 | 5.25 | 5.30 | 5.12 | qfq | 2,105,500 | 11,122,689 | 0.76% |
| 2024-07-25 | 5.10 | 5.30 | 5.06 | 5.26 | 5.08 | qfq | 5,287,800 | 27,504,592 | 2.94% |
| 2024-07-24 | 5.22 | 5.23 | 5.10 | 5.11 | 4.94 | qfq | 3,774,800 | 19,432,754 | -2.48% |
| 2024-07-23 | 5.30 | 5.36 | 5.23 | 5.24 | 5.06 | qfq | 3,802,400 | 20,132,993 | -1.32% |
| 2024-07-22 | 5.28 | 5.32 | 5.28 | 5.31 | 5.13 | qfq | 2,864,706 | 15,170,651 | 0.00% |
| 2024-07-19 | 5.30 | 5.34 | 5.25 | 5.31 | 5.13 | qfq | 2,967,500 | 15,712,161 | 0.00% |
| 2024-07-18 | 5.30 | 5.32 | 5.21 | 5.31 | 5.13 | qfq | 3,055,400 | 16,092,997 | 0.19% |
| 2024-07-17 | 5.36 | 5.36 | 5.29 | 5.30 | 5.12 | qfq | 2,051,087 | 10,884,219 | -0.93% |
| 2024-07-16 | 5.42 | 5.42 | 5.31 | 5.35 | 5.17 | qfq | 2,802,955 | 14,995,290 | -1.11% |
| 2024-07-15 | 5.48 | 5.49 | 5.40 | 5.41 | 5.23 | qfq | 2,738,900 | 14,854,857 | -1.46% |
| 2024-07-12 | 5.47 | 5.54 | 5.45 | 5.49 | 5.30 | qfq | 2,772,300 | 15,235,473 | 0.00% |
| 2024-07-11 | 5.44 | 5.50 | 5.44 | 5.49 | 5.30 | qfq | 3,628,500 | 19,870,983 | 1.86% |
| 2024-07-10 | 5.39 | 5.43 | 5.35 | 5.39 | 5.21 | qfq | 2,394,906 | 12,924,825 | 0.00% |
| 2024-07-09 | 5.34 | 5.41 | 5.25 | 5.39 | 5.21 | qfq | 3,132,371 | 16,734,536 | 0.56% |
| 2024-07-08 | 5.44 | 5.46 | 5.35 | 5.36 | 5.18 | qfq | 2,984,000 | 16,095,714 | -1.29% |
| 2024-07-05 | 5.40 | 5.45 | 5.36 | 5.43 | 5.25 | qfq | 2,139,300 | 11,566,651 | 0.74% |
| 2024-07-04 | 5.48 | 5.49 | 5.37 | 5.39 | 5.21 | qfq | 4,137,700 | 22,369,679 | -1.64% |
| 2024-07-03 | 5.51 | 5.53 | 5.42 | 5.48 | 5.29 | qfq | 4,068,300 | 22,225,123 | 0.55% |
| 2024-07-02 | 5.47 | 5.48 | 5.42 | 5.45 | 5.26 | qfq | 3,780,506 | 20,629,697 | -0.37% |
| 2024-07-01 | 5.36 | 5.48 | 5.33 | 5.47 | 5.28 | qfq | 6,186,810 | 33,639,352 | 2.43% |
| 2024-06-28 | 5.32 | 5.43 | 5.31 | 5.34 | 5.16 | qfq | 6,477,510 | 34,862,641 | -1.84% |
| 2024-06-27 | 5.42 | 5.61 | 5.38 | 5.44 | 5.20 | qfq | 7,818,000 | 42,781,712 | 0.18% |
| 2024-06-26 | 5.31 | 5.44 | 5.27 | 5.43 | 5.19 | qfq | 4,111,729 | 21,977,598 | 2.07% |
| 2024-06-25 | 5.35 | 5.40 | 5.27 | 5.32 | 5.08 | qfq | 3,772,500 | 20,086,757 | 0.38% |
| 2024-06-24 | 5.46 | 5.49 | 5.28 | 5.30 | 5.06 | qfq | 5,980,203 | 32,131,873 | -4.33% |
| 2024-06-21 | 5.44 | 5.57 | 5.42 | 5.54 | 5.29 | qfq | 5,304,700 | 29,347,720 | 2.03% |
| 2024-06-20 | 5.55 | 5.57 | 5.42 | 5.43 | 5.19 | qfq | 4,481,500 | 24,543,555 | -2.34% |
| 2024-06-19 | 5.59 | 5.61 | 5.56 | 5.56 | 5.31 | qfq | 3,356,600 | 18,733,461 | -0.18% |
| 2024-06-18 | 5.53 | 5.59 | 5.53 | 5.57 | 5.32 | qfq | 2,822,104 | 15,720,430 | 0.36% |
| 2024-06-17 | 5.59 | 5.62 | 5.54 | 5.55 | 5.30 | qfq | 3,070,104 | 17,098,218 | -1.25% |
| 2024-06-14 | 5.55 | 5.63 | 5.54 | 5.62 | 5.37 | qfq | 2,990,194 | 16,723,318 | 0.72% |
| 2024-06-13 | 5.67 | 5.68 | 5.56 | 5.58 | 5.33 | qfq | 5,335,400 | 29,946,582 | -1.41% |
| 2024-06-12 | 5.68 | 5.69 | 5.62 | 5.66 | 5.41 | qfq | 5,674,600 | 32,072,637 | 0.35% |
| 2024-06-11 | 5.68 | 5.68 | 5.59 | 5.64 | 5.39 | qfq | 5,870,406 | 33,065,722 | -0.70% |
| 2024-06-07 | 5.59 | 5.70 | 5.56 | 5.68 | 5.43 | qfq | 7,153,800 | 40,207,546 | 2.53% |
| 2024-06-06 | 5.70 | 5.74 | 5.48 | 5.54 | 5.29 | qfq | 9,740,777 | 54,155,965 | -2.81% |
| 2024-06-05 | 5.76 | 5.76 | 5.68 | 5.70 | 5.45 | qfq | 7,750,903 | 44,208,912 | -1.55% |
| 2024-06-04 | 5.84 | 5.84 | 5.68 | 5.79 | 5.53 | qfq | 9,237,600 | 52,943,127 | -1.03% |
| 2024-06-03 | 5.95 | 5.95 | 5.79 | 5.85 | 5.59 | qfq | 8,967,800 | 52,367,965 | -1.52% |
| 2024-05-31 | 5.86 | 5.95 | 5.86 | 5.94 | 5.67 | qfq | 5,649,300 | 33,452,359 | 1.02% |
| 2024-05-30 | 5.93 | 5.96 | 5.87 | 5.88 | 5.62 | qfq | 6,743,201 | 39,840,473 | -0.68% |
| 2024-05-29 | 5.85 | 5.99 | 5.85 | 5.92 | 5.66 | qfq | 6,664,612 | 39,511,508 | 0.68% |
| 2024-05-28 | 5.92 | 5.97 | 5.87 | 5.88 | 5.62 | qfq | 6,246,000 | 36,949,248 | -1.01% |
| 2024-05-27 | 5.93 | 5.96 | 5.83 | 5.94 | 5.67 | qfq | 7,160,263 | 42,160,432 | 0.51% |
| 2024-05-24 | 5.90 | 6.03 | 5.85 | 5.91 | 5.65 | qfq | 13,066,591 | 77,670,644 | -1.50% |
| 2024-05-23 | 6.10 | 6.42 | 5.98 | 6.00 | 5.73 | qfq | 25,392,342 | 156,115,745 | -1.32% |
| 2024-05-22 | 6.10 | 6.15 | 6.07 | 6.08 | 5.81 | qfq | 7,881,880 | 48,126,752 | 0.16% |
| 2024-05-21 | 6.15 | 6.17 | 6.06 | 6.07 | 5.80 | qfq | 9,723,200 | 59,404,422 | -1.62% |
| 2024-05-20 | 6.11 | 6.21 | 6.08 | 6.17 | 5.89 | qfq | 16,647,400 | 102,352,972 | 0.98% |
| 2024-05-17 | 6.09 | 6.14 | 6.00 | 6.11 | 5.84 | qfq | 21,468,356 | 129,976,691 | -2.08% |
| 2024-05-16 | 6.26 | 6.34 | 6.16 | 6.24 | 5.96 | qfq | 20,055,791 | 125,456,483 | 0.32% |
| 2024-05-15 | 6.29 | 6.32 | 6.14 | 6.22 | 5.94 | qfq | 16,112,742 | 100,094,513 | 0.32% |
| 2024-05-14 | 6.16 | 6.22 | 6.12 | 6.20 | 5.92 | qfq | 9,547,742 | 59,058,577 | 0.49% |
| 2024-05-13 | 6.20 | 6.21 | 6.06 | 6.17 | 5.89 | qfq | 12,728,687 | 78,223,436 | -0.96% |
| 2024-05-10 | 6.26 | 6.29 | 6.15 | 6.23 | 5.95 | qfq | 13,373,100 | 83,114,909 | 0.48% |
| 2024-05-09 | 6.11 | 6.29 | 6.08 | 6.20 | 5.92 | qfq | 13,991,440 | 86,719,635 | 1.64% |
| 2024-05-08 | 6.30 | 6.33 | 6.08 | 6.10 | 5.83 | qfq | 13,513,840 | 83,201,949 | -1.45% |
| 2024-05-07 | 6.19 | 6.38 | 6.14 | 6.19 | 5.91 | qfq | 19,389,096 | 120,364,322 | 1.81% |
| 2024-05-06 | 6.04 | 6.09 | 5.99 | 6.08 | 5.81 | qfq | 11,450,082 | 69,189,115 | 2.53% |
| 2024-04-30 | 5.97 | 5.98 | 5.87 | 5.93 | 5.67 | qfq | 10,221,771 | 60,504,081 | 0.17% |
| 2024-04-29 | 5.74 | 5.92 | 5.72 | 5.92 | 5.66 | qfq | 15,327,115 | 89,535,380 | 2.78% |
| 2024-04-26 | 5.78 | 5.79 | 5.69 | 5.76 | 5.50 | qfq | 15,307,400 | 87,696,154 | 0.00% |
| 2024-04-25 | 5.78 | 5.82 | 5.73 | 5.76 | 5.50 | qfq | 9,432,215 | 54,508,128 | -0.69% |
| 2024-04-24 | 5.73 | 5.82 | 5.65 | 5.80 | 5.54 | qfq | 14,053,200 | 80,636,653 | 1.05% |
| 2024-04-23 | 5.75 | 5.90 | 5.70 | 5.74 | 5.48 | qfq | 21,914,984 | 126,599,372 | 1.06% |
| 2024-04-22 | 5.98 | 5.98 | 5.68 | 5.68 | 5.43 | qfq | 29,345,963 | 167,721,029 | -9.98% |
| 2024-04-19 | 6.18 | 6.35 | 6.14 | 6.31 | 6.03 | qfq | 10,962,001 | 68,862,342 | 1.94% |
| 2024-04-18 | 6.23 | 6.24 | 6.13 | 6.19 | 5.91 | qfq | 8,943,300 | 55,383,129 | 0.16% |
| 2024-04-17 | 5.95 | 6.18 | 5.94 | 6.18 | 5.90 | qfq | 13,725,601 | 83,284,391 | 6.55% |
| 2024-04-16 | 6.27 | 6.32 | 5.78 | 5.80 | 5.54 | qfq | 23,035,385 | 137,320,203 | -8.66% |
| 2024-04-15 | 6.50 | 6.60 | 6.26 | 6.35 | 6.07 | qfq | 12,438,000 | 79,522,025 | -2.76% |
| 2024-04-12 | 6.61 | 6.62 | 6.51 | 6.53 | 6.24 | qfq | 5,547,200 | 36,398,801 | -0.15% |
| 2024-04-11 | 6.42 | 6.61 | 6.41 | 6.54 | 6.25 | qfq | 6,852,976 | 44,851,738 | 1.24% |
| 2024-04-10 | 6.58 | 6.62 | 6.42 | 6.46 | 6.17 | qfq | 8,716,300 | 56,524,006 | -1.82% |
| 2024-04-09 | 6.62 | 6.66 | 6.55 | 6.58 | 6.29 | qfq | 8,846,303 | 58,290,661 | -0.75% |
| 2024-04-08 | 6.75 | 6.79 | 6.61 | 6.63 | 6.33 | qfq | 9,334,595 | 62,606,957 | -1.63% |
| 2024-04-03 | 6.64 | 6.75 | 6.61 | 6.74 | 6.44 | qfq | 12,754,986 | 85,129,549 | 1.05% |
| 2024-04-02 | 6.62 | 6.82 | 6.61 | 6.67 | 6.37 | qfq | 11,854,901 | 79,366,947 | 0.91% |
| 2024-04-01 | 6.48 | 6.61 | 6.45 | 6.61 | 6.32 | qfq | 12,233,864 | 79,867,333 | 2.32% |
| 2024-03-29 | 6.35 | 6.48 | 6.33 | 6.46 | 6.17 | qfq | 12,208,945 | 78,154,927 | 1.41% |
| 2024-03-28 | 6.29 | 6.41 | 6.29 | 6.37 | 6.09 | qfq | 9,989,778 | 63,452,430 | 1.27% |
| 2024-03-27 | 6.39 | 6.43 | 6.29 | 6.29 | 6.01 | qfq | 8,864,643 | 56,343,167 | -1.41% |
| 2024-03-26 | 6.44 | 6.44 | 6.25 | 6.38 | 6.10 | qfq | 11,012,271 | 69,693,585 | -0.31% |
| 2024-03-25 | 6.31 | 6.55 | 6.29 | 6.40 | 6.11 | qfq | 13,084,548 | 83,852,533 | 0.79% |
| 2024-03-22 | 6.44 | 6.45 | 6.31 | 6.35 | 6.07 | qfq | 9,763,036 | 62,163,060 | -1.85% |
| 2024-03-21 | 6.47 | 6.50 | 6.37 | 6.47 | 6.18 | qfq | 12,403,536 | 79,798,560 | 0.62% |
| 2024-03-20 | 6.29 | 6.45 | 6.27 | 6.43 | 6.14 | qfq | 10,108,969 | 64,553,388 | 1.90% |
| 2024-03-19 | 6.25 | 6.41 | 6.23 | 6.31 | 6.03 | qfq | 11,735,650 | 74,330,880 | 0.64% |
| 2024-03-18 | 6.22 | 6.28 | 6.21 | 6.27 | 5.99 | qfq | 11,349,950 | 70,843,337 | 1.13% |
| 2024-03-15 | 6.09 | 6.20 | 6.09 | 6.20 | 5.92 | qfq | 11,048,343 | 68,003,487 | 1.47% |
| 2024-03-14 | 6.15 | 6.22 | 6.06 | 6.11 | 5.84 | qfq | 11,321,000 | 69,590,777 | -0.65% |
| 2024-03-13 | 6.11 | 6.24 | 6.10 | 6.15 | 5.88 | qfq | 14,038,900 | 86,546,237 | 1.15% |
| 2024-03-12 | 6.09 | 6.12 | 6.01 | 6.08 | 5.81 | qfq | 9,329,100 | 56,476,602 | -0.16% |
| 2024-03-11 | 6.05 | 6.14 | 6.03 | 6.09 | 5.82 | qfq | 9,894,010 | 60,089,654 | 1.33% |
| 2024-03-08 | 6.01 | 6.05 | 5.93 | 6.01 | 5.74 | qfq | 6,894,200 | 41,328,630 | 0.17% |
| 2024-03-07 | 6.03 | 6.09 | 5.96 | 6.00 | 5.73 | qfq | 8,610,534 | 51,941,044 | 0.17% |
| 2024-03-06 | 5.90 | 6.06 | 5.90 | 5.99 | 5.72 | qfq | 8,658,100 | 51,990,900 | 0.84% |
| 2024-03-05 | 5.97 | 6.03 | 5.93 | 5.94 | 5.67 | qfq | 9,470,900 | 56,456,729 | -1.49% |
| 2024-03-04 | 6.10 | 6.12 | 5.95 | 6.03 | 5.76 | qfq | 12,765,900 | 76,713,034 | -0.99% |
| 2024-03-01 | 6.11 | 6.19 | 6.05 | 6.09 | 5.82 | qfq | 13,007,700 | 79,358,098 | 1.00% |
| 2024-02-29 | 5.88 | 6.03 | 5.82 | 6.03 | 5.76 | qfq | 14,413,020 | 85,881,983 | 2.55% |
| 2024-02-28 | 6.18 | 6.24 | 5.87 | 5.88 | 5.62 | qfq | 22,631,591 | 137,329,800 | -5.16% |
| 2024-02-27 | 6.00 | 6.20 | 5.96 | 6.20 | 5.92 | qfq | 17,659,974 | 108,101,809 | 3.85% |
| 2024-02-26 | 6.02 | 6.08 | 5.93 | 5.97 | 5.70 | qfq | 13,432,008 | 80,566,088 | -0.33% |
| 2024-02-23 | 5.89 | 6.05 | 5.89 | 5.99 | 5.72 | qfq | 16,105,536 | 96,049,250 | 1.87% |
| 2024-02-22 | 5.84 | 5.93 | 5.75 | 5.88 | 5.62 | qfq | 15,549,775 | 90,644,782 | 0.17% |
| 2024-02-21 | 5.88 | 6.02 | 5.75 | 5.87 | 5.61 | qfq | 20,978,562 | 124,182,839 | -0.34% |
| 2024-02-20 | 5.75 | 6.15 | 5.55 | 5.89 | 5.63 | qfq | 25,262,067 | 149,697,971 | 2.08% |
| 2024-02-19 | 5.70 | 5.86 | 5.60 | 5.77 | 5.51 | qfq | 27,405,732 | 157,468,140 | 7.65% |
| 2024-02-08 | 4.91 | 5.40 | 4.86 | 5.36 | 5.12 | qfq | 26,184,776 | 134,136,964 | 8.94% |
| 2024-02-07 | 5.09 | 5.09 | 4.85 | 4.92 | 4.70 | qfq | 20,994,978 | 104,196,242 | -2.96% |
| 2024-02-06 | 4.92 | 5.23 | 4.61 | 5.07 | 4.84 | qfq | 22,638,704 | 111,425,569 | 2.22% |
| 2024-02-05 | 5.49 | 5.51 | 4.96 | 4.96 | 4.74 | qfq | 22,447,144 | 113,756,592 | -9.98% |
| 2024-02-02 | 5.74 | 5.84 | 5.34 | 5.51 | 5.26 | qfq | 14,331,970 | 80,565,789 | -4.67% |
| 2024-02-01 | 5.90 | 5.91 | 5.66 | 5.78 | 5.52 | qfq | 13,644,807 | 78,819,342 | -2.69% |
| 2024-01-31 | 6.14 | 6.20 | 5.90 | 5.94 | 5.67 | qfq | 9,843,591 | 59,187,439 | -3.88% |
| 2024-01-30 | 6.30 | 6.39 | 6.16 | 6.18 | 5.90 | qfq | 8,559,700 | 53,742,674 | -2.37% |
| 2024-01-29 | 6.54 | 6.55 | 6.32 | 6.33 | 6.05 | qfq | 9,404,500 | 60,300,752 | -3.36% |
| 2024-01-26 | 6.39 | 6.60 | 6.34 | 6.55 | 6.26 | qfq | 12,831,960 | 83,690,759 | 2.83% |
| 2024-01-25 | 6.12 | 6.38 | 6.08 | 6.37 | 6.09 | qfq | 8,738,147 | 54,708,324 | 4.26% |
| 2024-01-24 | 5.95 | 6.12 | 5.85 | 6.11 | 5.84 | qfq | 11,873,260 | 71,359,010 | 3.21% |
| 2024-01-23 | 5.91 | 5.97 | 5.76 | 5.92 | 5.66 | qfq | 10,956,901 | 64,354,101 | 0.17% |
| 2024-01-22 | 6.35 | 6.35 | 5.86 | 5.91 | 5.65 | qfq | 12,271,100 | 74,973,921 | -6.93% |
| 2024-01-19 | 6.43 | 6.44 | 6.32 | 6.35 | 6.07 | qfq | 7,422,700 | 47,245,906 | -1.24% |
| 2024-01-18 | 6.59 | 6.59 | 6.25 | 6.43 | 6.14 | qfq | 11,725,001 | 74,862,390 | -2.58% |
| 2024-01-17 | 6.72 | 6.75 | 6.59 | 6.60 | 6.31 | qfq | 6,431,890 | 42,941,971 | -2.08% |
| 2024-01-16 | 6.81 | 6.81 | 6.64 | 6.74 | 6.44 | qfq | 7,983,286 | 53,569,354 | -0.88% |
| 2024-01-15 | 6.78 | 6.84 | 6.71 | 6.80 | 6.50 | qfq | 7,044,400 | 47,819,786 | -0.58% |
| 2024-01-12 | 6.84 | 6.94 | 6.80 | 6.84 | 6.53 | qfq | 6,953,136 | 47,785,376 | 0.29% |
| 2024-01-11 | 6.78 | 6.86 | 6.77 | 6.82 | 6.52 | qfq | 5,754,536 | 39,209,905 | 0.59% |
| 2024-01-10 | 6.86 | 6.88 | 6.77 | 6.78 | 6.48 | qfq | 6,700,664 | 45,592,842 | -1.31% |
| 2024-01-09 | 6.85 | 6.91 | 6.81 | 6.87 | 6.56 | qfq | 7,565,400 | 51,924,582 | 0.15% |
| 2024-01-08 | 6.92 | 6.97 | 6.85 | 6.86 | 6.55 | qfq | 6,715,435 | 46,433,627 | -1.15% |
| 2024-01-05 | 6.99 | 7.06 | 6.91 | 6.94 | 6.63 | qfq | 6,892,735 | 48,215,381 | -0.86% |
| 2024-01-04 | 6.97 | 7.01 | 6.93 | 7.00 | 6.69 | qfq | 5,189,494 | 36,208,316 | 0.00% |
| 2024-01-03 | 6.98 | 7.00 | 6.94 | 7.00 | 6.69 | qfq | 6,973,337 | 48,626,864 | 0.72% |
| 2024-01-02 | 6.86 | 7.01 | 6.86 | 6.95 | 6.64 | qfq | 9,769,834 | 67,798,701 | 1.46% |
| 2023-12-29 | 6.85 | 6.89 | 6.81 | 6.85 | 6.54 | qfq | 8,066,800 | 55,217,043 | -0.15% |
| 2023-12-28 | 6.83 | 6.91 | 6.77 | 6.86 | 6.55 | qfq | 6,538,200 | 44,786,288 | 0.44% |
| 2023-12-27 | 6.78 | 6.86 | 6.73 | 6.83 | 6.53 | qfq | 4,460,900 | 30,308,540 | 0.59% |
| 2023-12-26 | 6.86 | 6.87 | 6.76 | 6.79 | 6.49 | qfq | 4,603,600 | 31,285,047 | -0.73% |
| 2023-12-25 | 6.86 | 6.86 | 6.73 | 6.84 | 6.53 | qfq | 6,752,900 | 45,981,273 | -0.15% |
| 2023-12-22 | 6.90 | 6.91 | 6.81 | 6.85 | 6.54 | qfq | 7,756,600 | 53,152,655 | -0.72% |
| 2023-12-21 | 6.84 | 6.93 | 6.75 | 6.90 | 6.59 | qfq | 6,810,194 | 46,637,251 | 0.44% |
| 2023-12-20 | 6.94 | 7.02 | 6.87 | 6.87 | 6.56 | qfq | 4,539,800 | 31,486,747 | -0.58% |
| 2023-12-19 | 6.90 | 6.95 | 6.85 | 6.91 | 6.60 | qfq | 5,139,400 | 35,405,690 | 0.00% |
| 2023-12-18 | 6.99 | 7.02 | 6.89 | 6.91 | 6.60 | qfq | 5,614,200 | 39,007,756 | -1.43% |
| 2023-12-15 | 7.03 | 7.08 | 6.99 | 7.01 | 6.70 | qfq | 4,256,200 | 29,914,281 | -0.14% |
| 2023-12-14 | 6.98 | 7.07 | 6.97 | 7.02 | 6.71 | qfq | 5,221,400 | 36,705,831 | 0.86% |
| 2023-12-13 | 6.99 | 7.05 | 6.96 | 6.96 | 6.65 | qfq | 5,340,497 | 37,378,182 | -0.57% |
| 2023-12-12 | 6.97 | 7.01 | 6.90 | 7.00 | 6.69 | qfq | 6,558,805 | 45,685,513 | 0.57% |
| 2023-12-11 | 6.91 | 7.01 | 6.83 | 6.96 | 6.65 | qfq | 11,702,179 | 81,188,737 | 0.14% |
| 2023-12-08 | 7.02 | 7.15 | 6.95 | 6.95 | 6.64 | qfq | 14,123,620 | 99,004,631 | -1.00% |
| 2023-12-07 | 7.07 | 7.16 | 7.00 | 7.02 | 6.71 | qfq | 10,071,300 | 70,780,153 | -1.40% |
| 2023-12-06 | 7.10 | 7.18 | 7.08 | 7.12 | 6.80 | qfq | 7,257,402 | 51,730,149 | 0.42% |
| 2023-12-05 | 7.29 | 7.29 | 7.09 | 7.09 | 6.77 | qfq | 8,204,891 | 58,612,035 | -2.48% |
| 2023-12-04 | 7.25 | 7.33 | 7.22 | 7.27 | 6.95 | qfq | 8,337,991 | 60,559,150 | 0.69% |
| 2023-12-01 | 7.13 | 7.25 | 7.10 | 7.22 | 6.90 | qfq | 7,192,900 | 51,835,260 | 0.98% |
| 2023-11-30 | 7.18 | 7.19 | 7.09 | 7.15 | 6.83 | qfq | 7,104,334 | 50,727,214 | 0.14% |
| 2023-11-29 | 7.16 | 7.21 | 7.12 | 7.14 | 6.82 | qfq | 6,718,571 | 48,108,384 | -0.70% |
| 2023-11-28 | 7.18 | 7.21 | 7.11 | 7.19 | 6.87 | qfq | 7,694,000 | 55,036,867 | 0.28% |
| 2023-11-27 | 7.13 | 7.21 | 7.13 | 7.17 | 6.85 | qfq | 8,281,200 | 59,452,046 | 0.28% |
| 2023-11-24 | 7.25 | 7.30 | 7.12 | 7.15 | 6.83 | qfq | 7,046,955 | 50,601,579 | -1.24% |
| 2023-11-23 | 7.18 | 7.26 | 7.16 | 7.24 | 6.92 | qfq | 7,749,200 | 55,964,625 | 1.26% |
| 2023-11-22 | 7.22 | 7.28 | 7.14 | 7.15 | 6.83 | qfq | 9,503,700 | 68,508,874 | -1.38% |
| 2023-11-21 | 7.28 | 7.37 | 7.23 | 7.25 | 6.93 | qfq | 10,015,812 | 73,241,200 | -0.68% |
| 2023-11-20 | 7.24 | 7.37 | 7.21 | 7.30 | 6.97 | qfq | 15,238,512 | 111,368,027 | 0.83% |
| 2023-11-17 | 7.19 | 7.25 | 7.16 | 7.24 | 6.92 | qfq | 8,034,200 | 57,924,978 | 0.70% |
| 2023-11-16 | 7.24 | 7.27 | 7.19 | 7.19 | 6.87 | qfq | 7,963,700 | 57,500,260 | -0.83% |
| 2023-11-15 | 7.25 | 7.27 | 7.18 | 7.25 | 6.93 | qfq | 10,704,902 | 77,441,187 | 0.83% |
| 2023-11-14 | 7.25 | 7.25 | 7.16 | 7.19 | 6.87 | qfq | 7,786,000 | 55,955,468 | -0.55% |
| 2023-11-13 | 7.14 | 7.23 | 7.11 | 7.23 | 6.91 | qfq | 12,033,100 | 86,416,958 | 1.26% |
| 2023-11-10 | 7.11 | 7.16 | 7.01 | 7.14 | 6.82 | qfq | 10,993,800 | 78,000,720 | 0.56% |
| 2023-11-09 | 7.18 | 7.19 | 7.08 | 7.10 | 6.78 | qfq | 9,181,500 | 65,437,213 | -0.70% |
| 2023-11-08 | 7.22 | 7.24 | 7.13 | 7.15 | 6.83 | qfq | 13,254,100 | 94,901,748 | -1.11% |
| 2023-11-07 | 7.21 | 7.25 | 7.15 | 7.23 | 6.91 | qfq | 13,128,618 | 94,514,384 | 0.00% |
| 2023-11-06 | 7.20 | 7.26 | 7.15 | 7.23 | 6.91 | qfq | 14,677,600 | 105,737,389 | 0.84% |
| 2023-11-03 | 7.25 | 7.38 | 7.15 | 7.17 | 6.85 | qfq | 14,984,424 | 108,378,321 | -0.28% |
| 2023-11-02 | 7.21 | 7.29 | 7.15 | 7.19 | 6.87 | qfq | 15,380,747 | 111,041,560 | -0.14% |
| 2023-11-01 | 7.22 | 7.27 | 7.19 | 7.20 | 6.88 | qfq | 16,124,967 | 116,437,804 | -0.28% |
| 2023-10-31 | 7.35 | 7.43 | 7.18 | 7.22 | 6.90 | qfq | 26,126,462 | 190,105,747 | -2.17% |
| 2023-10-30 | 7.29 | 7.71 | 7.27 | 7.38 | 7.05 | qfq | 36,086,306 | 269,718,555 | 0.00% |
| 2023-10-27 | 7.40 | 7.49 | 7.17 | 7.38 | 7.05 | qfq | 52,236,414 | 381,278,703 | -1.20% |
| 2023-10-26 | 7.70 | 7.74 | 7.34 | 7.47 | 7.14 | qfq | 69,997,934 | 524,912,418 | -2.48% |
| 2023-10-25 | 7.66 | 7.66 | 7.45 | 7.66 | 7.32 | qfq | 49,824,286 | 380,797,325 | 10.06% |
| 2023-10-24 | 6.67 | 7.02 | 6.63 | 6.96 | 6.65 | qfq | 36,219,634 | 250,957,131 | 7.91% |
| 2023-10-23 | 6.65 | 6.67 | 6.41 | 6.45 | 6.16 | qfq | 8,708,700 | 56,560,520 | -3.30% |
| 2023-10-20 | 6.56 | 6.83 | 6.55 | 6.67 | 6.37 | qfq | 8,105,295 | 54,189,326 | 1.06% |
| 2023-10-19 | 6.68 | 6.74 | 6.58 | 6.60 | 6.31 | qfq | 10,054,749 | 66,917,884 | -1.64% |
| 2023-10-18 | 6.90 | 6.92 | 6.71 | 6.71 | 6.41 | qfq | 11,539,652 | 78,472,329 | -2.89% |
| 2023-10-17 | 7.00 | 7.01 | 6.75 | 6.91 | 6.60 | qfq | 16,271,500 | 111,187,829 | -1.29% |
| 2023-10-16 | 6.80 | 7.02 | 6.75 | 7.00 | 6.69 | qfq | 17,655,883 | 122,329,762 | 3.55% |
| 2023-10-13 | 6.80 | 6.81 | 6.72 | 6.76 | 6.46 | qfq | 7,005,700 | 47,380,806 | -0.44% |
| 2023-10-12 | 6.70 | 6.82 | 6.66 | 6.79 | 6.49 | qfq | 7,568,500 | 51,047,731 | 1.65% |
| 2023-10-11 | 6.85 | 6.85 | 6.65 | 6.68 | 6.38 | qfq | 10,611,730 | 71,073,322 | -2.20% |
| 2023-10-10 | 6.90 | 6.96 | 6.79 | 6.83 | 6.53 | qfq | 11,123,301 | 76,238,827 | -0.58% |
| 2023-10-09 | 6.98 | 7.00 | 6.81 | 6.87 | 6.56 | qfq | 10,656,900 | 73,091,972 | -1.58% |
| 2023-09-28 | 6.90 | 7.03 | 6.86 | 6.98 | 6.67 | qfq | 10,978,891 | 76,534,739 | 1.45% |
| 2023-09-27 | 6.87 | 6.99 | 6.85 | 6.88 | 6.57 | qfq | 13,073,400 | 90,242,363 | -0.58% |
| 2023-09-26 | 6.77 | 6.97 | 6.77 | 6.92 | 6.61 | qfq | 12,762,019 | 88,021,845 | 1.76% |
| 2023-09-25 | 6.84 | 6.84 | 6.77 | 6.80 | 6.50 | qfq | 6,056,300 | 41,224,343 | -0.58% |
| 2023-09-22 | 6.80 | 6.85 | 6.76 | 6.84 | 6.53 | qfq | 6,611,200 | 44,989,853 | 0.59% |
| 2023-09-21 | 6.86 | 6.89 | 6.76 | 6.80 | 6.50 | qfq | 6,395,200 | 43,657,815 | -1.45% |
| 2023-09-20 | 6.88 | 6.95 | 6.85 | 6.90 | 6.59 | qfq | 8,670,511 | 59,958,975 | 0.58% |
| 2023-09-19 | 6.82 | 6.91 | 6.82 | 6.86 | 6.55 | qfq | 7,101,611 | 48,844,325 | 0.00% |
| 2023-09-18 | 6.88 | 6.89 | 6.75 | 6.86 | 6.55 | qfq | 9,425,359 | 64,339,293 | 0.59% |
| 2023-09-15 | 6.82 | 6.86 | 6.77 | 6.82 | 6.52 | qfq | 8,502,100 | 57,942,589 | 0.00% |
| 2023-09-14 | 6.72 | 6.82 | 6.72 | 6.82 | 6.52 | qfq | 7,740,200 | 52,505,472 | 1.19% |
| 2023-09-13 | 6.74 | 6.82 | 6.70 | 6.74 | 6.44 | qfq | 7,550,400 | 51,010,485 | 0.00% |
| 2023-09-12 | 6.78 | 6.82 | 6.72 | 6.74 | 6.44 | qfq | 6,146,079 | 41,493,929 | -0.74% |
| 2023-09-11 | 6.67 | 6.82 | 6.62 | 6.79 | 6.49 | qfq | 8,265,800 | 55,743,644 | 1.65% |
| 2023-09-08 | 6.68 | 6.73 | 6.65 | 6.68 | 6.38 | qfq | 5,599,173 | 37,419,396 | -0.15% |
| 2023-09-07 | 6.80 | 6.80 | 6.69 | 6.69 | 6.39 | qfq | 7,472,700 | 50,344,539 | -1.47% |
| 2023-09-06 | 6.81 | 6.82 | 6.74 | 6.79 | 6.49 | qfq | 6,796,500 | 46,084,389 | -0.29% |
| 2023-09-05 | 6.90 | 6.91 | 6.77 | 6.81 | 6.51 | qfq | 9,417,245 | 64,131,566 | -1.59% |
| 2023-09-04 | 6.65 | 6.92 | 6.65 | 6.92 | 6.61 | qfq | 16,094,900 | 110,060,034 | 4.22% |
| 2023-09-01 | 6.54 | 6.65 | 6.50 | 6.64 | 6.34 | qfq | 10,184,640 | 67,284,308 | 1.84% |
| 2023-08-31 | 6.61 | 6.66 | 6.51 | 6.52 | 6.23 | qfq | 8,650,879 | 56,706,168 | -1.66% |
| 2023-08-30 | 6.73 | 6.79 | 6.61 | 6.63 | 6.33 | qfq | 9,001,373 | 60,184,975 | -1.49% |
| 2023-08-29 | 6.64 | 6.76 | 6.61 | 6.73 | 6.43 | qfq | 9,658,700 | 64,759,970 | 0.90% |
| 2023-08-28 | 6.76 | 6.84 | 6.66 | 6.67 | 6.37 | qfq | 14,709,282 | 99,356,308 | 2.77% |
| 2023-08-25 | 6.45 | 6.67 | 6.40 | 6.49 | 6.20 | qfq | 9,770,200 | 64,014,120 | 0.62% |
| 2023-08-24 | 6.56 | 6.60 | 6.43 | 6.45 | 6.16 | qfq | 7,800,100 | 50,616,299 | -1.68% |
| 2023-08-23 | 6.65 | 6.67 | 6.55 | 6.56 | 6.27 | qfq | 5,548,860 | 36,661,446 | -1.35% |
| 2023-08-22 | 6.69 | 6.75 | 6.51 | 6.65 | 6.35 | qfq | 9,371,996 | 61,945,357 | 0.00% |
| 2023-08-21 | 6.70 | 6.79 | 6.64 | 6.65 | 6.35 | qfq | 9,643,991 | 64,594,568 | -0.75% |
| 2023-08-18 | 6.73 | 6.85 | 6.67 | 6.70 | 6.40 | qfq | 14,972,695 | 101,552,433 | 0.30% |
| 2023-08-17 | 6.62 | 6.71 | 6.55 | 6.68 | 6.38 | qfq | 7,025,238 | 46,528,846 | 0.75% |
| 2023-08-16 | 6.68 | 6.70 | 6.61 | 6.63 | 6.33 | qfq | 4,136,400 | 27,499,341 | -0.60% |
| 2023-08-15 | 6.71 | 6.73 | 6.60 | 6.67 | 6.37 | qfq | 5,189,903 | 34,549,706 | -0.60% |
| 2023-08-14 | 6.60 | 6.72 | 6.52 | 6.71 | 6.41 | qfq | 5,939,840 | 39,323,111 | 0.75% |
| 2023-08-11 | 6.79 | 6.82 | 6.65 | 6.66 | 6.36 | qfq | 8,167,400 | 54,721,656 | -2.06% |
| 2023-08-10 | 6.78 | 6.84 | 6.76 | 6.80 | 6.50 | qfq | 7,224,679 | 49,071,319 | -0.15% |
| 2023-08-09 | 6.87 | 6.93 | 6.80 | 6.81 | 6.51 | qfq | 8,792,000 | 60,233,269 | 0.00% |
| 2023-08-08 | 6.81 | 6.88 | 6.76 | 6.81 | 6.51 | qfq | 6,654,495 | 45,373,276 | 0.15% |
| 2023-08-07 | 6.91 | 6.92 | 6.79 | 6.80 | 6.50 | qfq | 10,339,795 | 70,607,680 | -1.59% |
| 2023-08-04 | 7.00 | 7.07 | 6.89 | 6.91 | 6.60 | qfq | 10,416,900 | 72,276,164 | -0.72% |
| 2023-08-03 | 7.07 | 7.07 | 6.92 | 6.96 | 6.65 | qfq | 11,455,440 | 79,792,505 | -1.42% |
| 2023-08-02 | 7.19 | 7.19 | 7.04 | 7.06 | 6.74 | qfq | 13,402,738 | 94,940,794 | -1.81% |
| 2023-08-01 | 7.03 | 7.23 | 7.02 | 7.19 | 6.87 | qfq | 20,039,800 | 143,458,849 | 1.99% |
| 2023-07-31 | 6.98 | 7.07 | 6.96 | 7.05 | 6.74 | qfq | 13,502,900 | 94,767,748 | 1.29% |
| 2023-07-28 | 6.99 | 6.99 | 6.89 | 6.96 | 6.65 | qfq | 10,326,081 | 71,781,692 | -0.14% |
| 2023-07-27 | 6.90 | 6.99 | 6.87 | 6.97 | 6.66 | qfq | 9,473,000 | 65,780,943 | 0.43% |
| 2023-07-26 | 6.85 | 6.94 | 6.81 | 6.94 | 6.63 | qfq | 11,954,300 | 82,398,275 | 1.02% |
| 2023-07-25 | 6.82 | 6.88 | 6.80 | 6.87 | 6.56 | qfq | 10,008,017 | 68,520,439 | 0.44% |
| 2023-07-24 | 6.78 | 6.86 | 6.74 | 6.84 | 6.53 | qfq | 8,694,600 | 59,256,574 | 1.48% |
| 2023-07-21 | 6.75 | 6.79 | 6.71 | 6.74 | 6.44 | qfq | 4,038,600 | 27,249,678 | -0.59% |
| 2023-07-20 | 6.80 | 6.83 | 6.75 | 6.78 | 6.48 | qfq | 4,512,100 | 30,661,579 | -0.15% |
| 2023-07-19 | 6.77 | 6.80 | 6.74 | 6.79 | 6.49 | qfq | 3,927,776 | 26,619,830 | 0.15% |
| 2023-07-18 | 6.77 | 6.78 | 6.70 | 6.78 | 6.48 | qfq | 4,792,492 | 32,372,950 | 0.15% |