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
摩恩电气002451.SZ
最近收盘价6.472026-07-17
最近交易日2026-07-17
成交量（股）11,820,267
成交额（元）78,251,855
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-14 | cash_dividend | 0.01 | — | — | — | 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 | 6.80 | 6.84 | 6.42 | 6.47 | 6.47 | qfq | 11,820,267 | 78,251,855 | -3.58% |
| 2026-07-16 | 6.64 | 6.82 | 6.51 | 6.71 | 6.71 | qfq | 10,719,772 | 72,018,323 | 1.21% |
| 2026-07-15 | 6.60 | 6.74 | 6.56 | 6.63 | 6.63 | qfq | 8,610,900 | 57,126,559 | 0.76% |
| 2026-07-14 | 6.54 | 6.59 | 6.37 | 6.58 | 6.58 | qfq | 7,524,700 | 48,921,351 | 1.23% |
| 2026-07-13 | 6.74 | 6.81 | 6.48 | 6.50 | 6.50 | qfq | 7,899,303 | 52,026,612 | -4.55% |
| 2026-07-10 | 6.70 | 6.98 | 6.60 | 6.81 | 6.81 | qfq | 9,316,900 | 63,555,528 | 1.19% |
| 2026-07-09 | 6.80 | 6.82 | 6.48 | 6.73 | 6.73 | qfq | 8,191,864 | 54,387,147 | -0.30% |
| 2026-07-08 | 6.89 | 6.89 | 6.69 | 6.75 | 6.75 | qfq | 6,453,700 | 43,713,081 | -1.60% |
| 2026-07-07 | 7.03 | 7.13 | 6.83 | 6.86 | 6.86 | qfq | 7,573,300 | 52,446,764 | -2.70% |
| 2026-07-06 | 7.31 | 7.35 | 7.03 | 7.05 | 7.05 | qfq | 8,879,752 | 63,340,220 | -2.76% |
| 2026-07-03 | 7.15 | 7.31 | 7.08 | 7.25 | 7.25 | qfq | 8,578,447 | 61,953,414 | 1.97% |
| 2026-07-02 | 7.10 | 7.33 | 7.02 | 7.11 | 7.11 | qfq | 10,694,221 | 76,900,357 | 0.14% |
| 2026-07-01 | 7.00 | 7.22 | 6.95 | 7.10 | 7.10 | qfq | 11,595,357 | 82,241,221 | 0.85% |
| 2026-06-30 | 7.14 | 7.14 | 6.95 | 7.04 | 7.04 | qfq | 7,697,032 | 54,145,472 | -0.42% |
| 2026-06-29 | 7.11 | 7.17 | 6.86 | 7.07 | 7.07 | qfq | 11,914,300 | 83,653,326 | -0.42% |
| 2026-06-26 | 7.30 | 7.30 | 7.05 | 7.10 | 7.10 | qfq | 9,734,100 | 69,678,789 | -2.74% |
| 2026-06-25 | 7.54 | 7.54 | 7.20 | 7.30 | 7.30 | qfq | 10,337,187 | 75,620,920 | -3.31% |
| 2026-06-24 | 7.75 | 7.75 | 7.45 | 7.55 | 7.55 | qfq | 9,229,800 | 69,779,936 | -2.71% |
| 2026-06-23 | 7.75 | 7.94 | 7.68 | 7.76 | 7.76 | qfq | 8,667,403 | 67,794,312 | -0.26% |
| 2026-06-22 | 7.61 | 7.79 | 7.38 | 7.78 | 7.78 | qfq | 12,264,463 | 93,089,940 | 1.97% |
| 2026-06-18 | 7.70 | 7.74 | 7.57 | 7.63 | 7.63 | qfq | 8,116,068 | 61,977,991 | -0.91% |
| 2026-06-17 | 8.01 | 8.05 | 7.66 | 7.70 | 7.70 | qfq | 11,694,600 | 90,738,047 | -3.87% |
| 2026-06-16 | 7.88 | 8.10 | 7.71 | 8.01 | 8.01 | qfq | 9,656,400 | 76,863,814 | 1.78% |
| 2026-06-15 | 7.85 | 7.97 | 7.77 | 7.87 | 7.87 | qfq | 7,925,955 | 62,349,100 | 1.68% |
| 2026-06-12 | 7.70 | 7.85 | 7.62 | 7.74 | 7.74 | qfq | 8,768,000 | 68,125,611 | 1.44% |
| 2026-06-11 | 7.69 | 7.76 | 7.53 | 7.63 | 7.63 | qfq | 6,731,700 | 51,221,539 | -1.42% |
| 2026-06-10 | 7.82 | 7.82 | 7.55 | 7.74 | 7.74 | qfq | 9,395,189 | 72,170,178 | -2.03% |
| 2026-06-09 | 7.95 | 8.00 | 7.81 | 7.90 | 7.90 | qfq | 7,335,214 | 57,848,340 | 0.64% |
| 2026-06-08 | 8.00 | 8.19 | 7.71 | 7.85 | 7.85 | qfq | 9,954,780 | 79,107,019 | -4.50% |
| 2026-06-05 | 8.20 | 8.32 | 7.96 | 8.22 | 8.22 | qfq | 9,973,100 | 81,538,507 | 0.86% |
| 2026-06-04 | 8.25 | 8.35 | 8.10 | 8.15 | 8.15 | qfq | 7,455,000 | 60,928,680 | -2.04% |
| 2026-06-03 | 8.31 | 8.39 | 8.22 | 8.32 | 8.32 | qfq | 7,135,700 | 59,246,850 | -0.48% |
| 2026-06-02 | 8.57 | 8.65 | 8.18 | 8.36 | 8.36 | qfq | 9,604,114 | 80,063,711 | -2.90% |
| 2026-06-01 | 8.37 | 8.69 | 8.31 | 8.61 | 8.61 | qfq | 8,852,116 | 75,898,026 | 2.50% |
| 2026-05-29 | 8.72 | 8.72 | 8.36 | 8.40 | 8.39 | qfq | 9,757,400 | 82,888,660 | -3.45% |
| 2026-05-28 | 8.40 | 8.70 | 8.38 | 8.70 | 8.69 | qfq | 10,140,986 | 86,951,688 | 2.96% |
| 2026-05-27 | 8.63 | 8.75 | 8.41 | 8.45 | 8.44 | qfq | 9,645,256 | 82,373,184 | -2.54% |
| 2026-05-26 | 8.84 | 8.87 | 8.53 | 8.67 | 8.66 | qfq | 11,836,301 | 102,293,385 | -3.02% |
| 2026-05-25 | 8.99 | 9.32 | 8.83 | 8.94 | 8.93 | qfq | 9,833,500 | 88,476,115 | -0.67% |
| 2026-05-22 | 8.91 | 9.03 | 8.75 | 9.00 | 8.99 | qfq | 10,157,449 | 90,740,702 | 2.04% |
| 2026-05-21 | 9.46 | 9.52 | 8.80 | 8.82 | 8.81 | qfq | 18,725,600 | 171,625,459 | -6.86% |
| 2026-05-20 | 9.69 | 9.69 | 9.30 | 9.47 | 9.46 | qfq | 14,989,300 | 141,092,876 | -2.97% |
| 2026-05-19 | 9.71 | 9.86 | 9.55 | 9.76 | 9.75 | qfq | 11,209,020 | 108,581,541 | 0.51% |
| 2026-05-18 | 9.68 | 9.74 | 9.53 | 9.71 | 9.70 | qfq | 9,748,670 | 94,120,691 | 0.21% |
| 2026-05-15 | 9.75 | 9.89 | 9.60 | 9.69 | 9.68 | qfq | 13,393,700 | 130,130,855 | -0.72% |
| 2026-05-14 | 10.27 | 10.29 | 9.76 | 9.76 | 9.75 | qfq | 21,049,036 | 210,144,950 | -5.06% |
| 2026-05-13 | 10.06 | 10.48 | 10.03 | 10.28 | 10.27 | qfq | 25,403,620 | 261,920,646 | 1.38% |
| 2026-05-12 | 10.10 | 10.29 | 10.05 | 10.14 | 10.13 | qfq | 22,997,580 | 233,876,524 | 0.40% |
| 2026-05-11 | 10.06 | 10.18 | 9.99 | 10.10 | 10.09 | qfq | 15,471,736 | 156,072,307 | 1.00% |
| 2026-05-08 | 9.93 | 10.05 | 9.80 | 10.00 | 9.99 | qfq | 12,701,353 | 126,394,244 | 0.91% |
| 2026-05-07 | 9.90 | 9.96 | 9.81 | 9.91 | 9.90 | qfq | 13,398,093 | 132,553,310 | 0.61% |
| 2026-05-06 | 9.60 | 9.87 | 9.58 | 9.85 | 9.84 | qfq | 16,345,979 | 159,960,441 | 3.36% |
| 2026-04-30 | 9.67 | 9.71 | 9.50 | 9.53 | 9.52 | qfq | 10,683,036 | 102,342,423 | -1.45% |
| 2026-04-29 | 9.55 | 9.69 | 9.44 | 9.67 | 9.66 | qfq | 12,982,502 | 124,955,274 | 1.79% |
| 2026-04-28 | 9.44 | 9.69 | 9.38 | 9.50 | 9.49 | qfq | 13,616,308 | 129,762,461 | 0.53% |
| 2026-04-27 | 9.29 | 9.48 | 9.13 | 9.45 | 9.44 | qfq | 11,314,000 | 105,226,126 | 0.53% |
| 2026-04-24 | 9.40 | 9.48 | 9.28 | 9.40 | 9.39 | qfq | 9,718,447 | 91,015,600 | -0.84% |
| 2026-04-23 | 9.70 | 9.80 | 9.40 | 9.48 | 9.47 | qfq | 14,028,000 | 133,577,195 | -2.47% |
| 2026-04-22 | 9.66 | 9.79 | 9.63 | 9.72 | 9.71 | qfq | 10,394,604 | 100,899,271 | 0.00% |
| 2026-04-21 | 9.88 | 9.91 | 9.56 | 9.72 | 9.71 | qfq | 14,443,146 | 139,525,626 | -1.32% |
| 2026-04-20 | 9.69 | 9.86 | 9.59 | 9.85 | 9.84 | qfq | 13,433,675 | 131,028,751 | 1.65% |
| 2026-04-17 | 9.85 | 9.90 | 9.61 | 9.69 | 9.68 | qfq | 14,760,021 | 143,370,092 | -1.82% |
| 2026-04-16 | 9.81 | 9.87 | 9.58 | 9.87 | 9.86 | qfq | 13,623,952 | 132,814,732 | 0.41% |
| 2026-04-15 | 9.84 | 9.98 | 9.74 | 9.83 | 9.82 | qfq | 19,989,583 | 197,491,572 | 0.61% |
| 2026-04-14 | 9.79 | 9.85 | 9.65 | 9.77 | 9.76 | qfq | 9,857,722 | 96,012,443 | 0.51% |
| 2026-04-13 | 9.63 | 9.75 | 9.55 | 9.72 | 9.71 | qfq | 8,956,451 | 86,708,128 | 0.52% |
| 2026-04-10 | 9.73 | 9.74 | 9.60 | 9.67 | 9.66 | qfq | 10,125,200 | 98,020,223 | 0.73% |
| 2026-04-09 | 9.69 | 9.75 | 9.52 | 9.60 | 9.59 | qfq | 10,498,300 | 100,856,221 | -1.84% |
| 2026-04-08 | 9.58 | 9.81 | 9.50 | 9.78 | 9.77 | qfq | 13,174,103 | 127,768,199 | 4.26% |
| 2026-04-07 | 9.28 | 9.45 | 9.24 | 9.38 | 9.37 | qfq | 9,026,201 | 84,592,155 | 1.74% |
| 2026-04-03 | 9.58 | 9.60 | 9.19 | 9.22 | 9.21 | qfq | 11,054,481 | 102,841,325 | -2.85% |
| 2026-04-02 | 9.70 | 9.93 | 9.44 | 9.49 | 9.48 | qfq | 15,571,137 | 150,534,938 | -2.47% |
| 2026-04-01 | 9.70 | 9.88 | 9.59 | 9.73 | 9.72 | qfq | 12,494,382 | 121,508,852 | 1.88% |
| 2026-03-31 | 9.75 | 9.93 | 9.55 | 9.55 | 9.54 | qfq | 10,786,760 | 104,875,235 | -2.35% |
| 2026-03-30 | 9.55 | 9.80 | 9.38 | 9.78 | 9.77 | qfq | 13,259,500 | 126,887,223 | 0.62% |
| 2026-03-27 | 9.67 | 9.83 | 9.59 | 9.72 | 9.71 | qfq | 11,450,700 | 111,378,318 | 0.00% |
| 2026-03-26 | 9.98 | 10.04 | 9.68 | 9.72 | 9.71 | qfq | 12,898,700 | 126,655,105 | -2.90% |
| 2026-03-25 | 9.87 | 10.05 | 9.78 | 10.01 | 10.00 | qfq | 12,456,442 | 124,155,094 | 1.52% |
| 2026-03-24 | 9.59 | 9.86 | 9.40 | 9.86 | 9.85 | qfq | 23,203,869 | 223,664,160 | 6.14% |
| 2026-03-23 | 9.67 | 9.92 | 9.19 | 9.29 | 9.28 | qfq | 20,425,502 | 194,982,995 | -6.73% |
| 2026-03-20 | 10.17 | 10.34 | 9.95 | 9.96 | 9.95 | qfq | 15,738,896 | 158,982,546 | -1.97% |
| 2026-03-19 | 10.34 | 10.46 | 10.13 | 10.16 | 10.15 | qfq | 14,647,160 | 150,455,431 | -3.61% |
| 2026-03-18 | 10.44 | 10.65 | 10.31 | 10.54 | 10.53 | qfq | 13,969,913 | 146,414,672 | 1.15% |
| 2026-03-17 | 10.94 | 11.11 | 10.40 | 10.42 | 10.41 | qfq | 23,081,749 | 247,440,056 | -4.67% |
| 2026-03-16 | 10.86 | 10.95 | 10.64 | 10.93 | 10.92 | qfq | 18,935,934 | 204,774,526 | -1.09% |
| 2026-03-13 | 11.10 | 11.45 | 10.83 | 11.05 | 11.04 | qfq | 26,600,186 | 294,882,350 | -1.52% |
| 2026-03-12 | 11.45 | 11.45 | 11.18 | 11.22 | 11.21 | qfq | 31,971,718 | 360,894,811 | -3.69% |
| 2026-03-11 | 11.35 | 12.00 | 11.06 | 11.65 | 11.64 | qfq | 54,691,876 | 629,476,126 | 2.10% |
| 2026-03-10 | 11.46 | 11.47 | 11.16 | 11.41 | 11.40 | qfq | 42,709,014 | 483,570,015 | -1.38% |
| 2026-03-09 | 10.94 | 11.58 | 10.91 | 11.57 | 11.56 | qfq | 64,173,135 | 728,630,643 | 4.80% |
| 2026-03-06 | 10.90 | 11.13 | 10.90 | 11.04 | 11.03 | qfq | 32,891,965 | 363,067,698 | 0.27% |
| 2026-03-05 | 10.78 | 11.11 | 10.78 | 11.01 | 11.00 | qfq | 40,596,914 | 445,705,916 | 2.99% |
| 2026-03-04 | 10.15 | 10.76 | 10.13 | 10.69 | 10.68 | qfq | 26,151,379 | 277,729,056 | 2.99% |
| 2026-03-03 | 10.64 | 10.83 | 10.32 | 10.38 | 10.37 | qfq | 32,424,244 | 345,484,590 | -2.44% |
| 2026-03-02 | 10.52 | 10.80 | 10.48 | 10.64 | 10.63 | qfq | 17,373,401 | 184,411,114 | -0.84% |
| 2026-02-27 | 10.58 | 10.75 | 10.55 | 10.73 | 10.72 | qfq | 15,809,650 | 168,684,606 | 0.66% |
| 2026-02-26 | 10.58 | 10.68 | 10.50 | 10.66 | 10.65 | qfq | 17,676,714 | 187,712,143 | 0.66% |
| 2026-02-25 | 10.46 | 10.65 | 10.41 | 10.59 | 10.58 | qfq | 17,247,507 | 182,220,245 | 0.76% |
| 2026-02-24 | 10.18 | 10.53 | 10.18 | 10.51 | 10.50 | qfq | 24,176,392 | 252,454,398 | 4.06% |
| 2026-02-13 | 10.18 | 10.27 | 10.10 | 10.10 | 10.09 | qfq | 11,694,167 | 118,987,786 | -1.27% |
| 2026-02-12 | 10.19 | 10.39 | 10.10 | 10.23 | 10.22 | qfq | 15,778,158 | 162,054,529 | 0.89% |
| 2026-02-11 | 10.25 | 10.33 | 10.14 | 10.14 | 10.13 | qfq | 12,878,835 | 131,638,293 | -1.65% |
| 2026-02-10 | 10.50 | 10.50 | 10.30 | 10.31 | 10.30 | qfq | 14,952,024 | 154,639,077 | -1.90% |
| 2026-02-09 | 10.37 | 10.52 | 10.27 | 10.51 | 10.50 | qfq | 18,103,395 | 188,488,718 | 2.04% |
| 2026-02-06 | 10.23 | 10.44 | 10.07 | 10.30 | 10.29 | qfq | 13,109,342 | 135,137,576 | 0.10% |
| 2026-02-05 | 10.58 | 10.67 | 10.27 | 10.29 | 10.28 | qfq | 22,651,752 | 234,863,147 | -4.10% |
| 2026-02-04 | 10.40 | 10.98 | 10.36 | 10.73 | 10.72 | qfq | 31,321,831 | 336,504,353 | 2.29% |
| 2026-02-03 | 10.36 | 10.52 | 10.27 | 10.49 | 10.48 | qfq | 24,137,609 | 250,860,534 | 0.58% |
| 2026-02-02 | 10.37 | 10.75 | 10.31 | 10.43 | 10.42 | qfq | 32,948,345 | 347,823,277 | 1.76% |
| 2026-01-30 | 10.20 | 10.28 | 10.03 | 10.25 | 10.24 | qfq | 17,250,284 | 175,670,145 | 0.69% |
| 2026-01-29 | 10.22 | 10.36 | 10.00 | 10.18 | 10.17 | qfq | 20,846,777 | 213,163,342 | -1.45% |
| 2026-01-28 | 10.44 | 10.45 | 10.25 | 10.33 | 10.32 | qfq | 21,887,578 | 225,633,877 | -1.05% |
| 2026-01-27 | 10.85 | 10.94 | 10.26 | 10.44 | 10.43 | qfq | 37,702,477 | 395,108,882 | -5.00% |
| 2026-01-26 | 11.45 | 11.66 | 10.99 | 10.99 | 10.98 | qfq | 37,382,462 | 422,510,067 | -4.60% |
| 2026-01-23 | 11.33 | 11.63 | 11.27 | 11.52 | 11.51 | qfq | 35,126,412 | 403,084,175 | 1.68% |
| 2026-01-22 | 11.53 | 11.81 | 11.28 | 11.33 | 11.32 | qfq | 43,986,681 | 502,157,440 | -3.08% |
| 2026-01-21 | 12.00 | 12.15 | 11.60 | 11.69 | 11.68 | qfq | 54,156,206 | 644,578,780 | -5.34% |
| 2026-01-20 | 12.20 | 13.00 | 11.90 | 12.35 | 12.34 | qfq | 80,397,165 | 989,119,112 | -0.80% |
| 2026-01-19 | 11.58 | 12.48 | 11.58 | 12.45 | 12.44 | qfq | 79,161,600 | 968,222,642 | 3.15% |
| 2026-01-16 | 13.00 | 13.34 | 12.06 | 12.07 | 12.06 | qfq | 107,836,453 | 1,383,218,452 | -3.44% |
| 2026-01-15 | 12.00 | 12.92 | 11.20 | 12.50 | 12.49 | qfq | 110,992,835 | 1,325,675,944 | 3.56% |
| 2026-01-14 | 12.34 | 12.92 | 11.90 | 12.07 | 12.06 | qfq | 140,280,083 | 1,748,794,201 | -2.27% |
| 2026-01-13 | 11.22 | 12.35 | 10.60 | 12.35 | 12.34 | qfq | 147,181,663 | 1,711,205,207 | 9.97% |
| 2026-01-12 | 11.01 | 11.40 | 10.81 | 11.23 | 11.22 | qfq | 79,265,015 | 878,012,301 | 2.56% |
| 2026-01-09 | 10.90 | 11.20 | 10.73 | 10.95 | 10.94 | qfq | 70,505,643 | 772,217,078 | -0.36% |
| 2026-01-08 | 10.90 | 11.19 | 10.80 | 10.99 | 10.98 | qfq | 71,449,474 | 788,484,778 | 1.01% |
| 2026-01-07 | 10.66 | 11.08 | 10.55 | 10.88 | 10.87 | qfq | 76,765,791 | 837,110,922 | 2.16% |
| 2026-01-06 | 10.55 | 10.82 | 10.48 | 10.65 | 10.64 | qfq | 42,337,773 | 449,317,742 | 1.62% |
| 2026-01-05 | 10.14 | 10.77 | 10.14 | 10.48 | 10.47 | qfq | 47,883,375 | 501,919,346 | 3.46% |
| 2025-12-31 | 10.49 | 10.55 | 10.07 | 10.13 | 10.12 | qfq | 41,101,859 | 419,442,849 | -3.25% |
| 2025-12-30 | 10.08 | 10.78 | 9.95 | 10.47 | 10.46 | qfq | 66,653,567 | 696,337,399 | 3.97% |
| 2025-12-29 | 10.37 | 10.51 | 10.04 | 10.07 | 10.06 | qfq | 42,265,812 | 429,650,566 | -3.82% |
| 2025-12-26 | 10.35 | 10.65 | 10.22 | 10.47 | 10.46 | qfq | 56,248,720 | 587,713,525 | 1.95% |
| 2025-12-25 | 10.37 | 10.37 | 10.13 | 10.27 | 10.26 | qfq | 37,095,334 | 379,755,736 | 0.00% |
| 2025-12-24 | 9.92 | 10.28 | 9.80 | 10.27 | 10.26 | qfq | 50,932,273 | 517,320,138 | 2.39% |
| 2025-12-23 | 9.95 | 10.17 | 9.79 | 10.03 | 10.02 | qfq | 50,284,877 | 501,626,428 | -0.20% |
| 2025-12-22 | 9.96 | 10.34 | 9.92 | 10.05 | 10.04 | qfq | 41,998,724 | 425,242,388 | 1.01% |
| 2025-12-19 | 9.82 | 10.09 | 9.73 | 9.95 | 9.94 | qfq | 42,613,175 | 421,220,963 | 1.32% |
| 2025-12-18 | 9.92 | 10.01 | 9.61 | 9.82 | 9.81 | qfq | 41,310,951 | 408,007,954 | -2.48% |
| 2025-12-17 | 10.35 | 10.65 | 9.80 | 10.07 | 10.06 | qfq | 62,919,033 | 636,592,746 | -2.52% |
| 2025-12-16 | 10.95 | 11.06 | 10.26 | 10.33 | 10.32 | qfq | 81,425,006 | 860,062,555 | -5.58% |
| 2025-12-15 | 10.89 | 11.30 | 10.66 | 10.94 | 10.93 | qfq | 115,535,307 | 1,273,540,883 | 1.48% |
| 2025-12-12 | 9.83 | 10.78 | 9.83 | 10.78 | 10.77 | qfq | 60,112,423 | 623,820,334 | 10.00% |
| 2025-12-11 | 10.10 | 10.20 | 9.79 | 9.80 | 9.79 | qfq | 31,154,203 | 308,928,195 | -2.49% |
| 2025-12-10 | 10.21 | 10.28 | 9.97 | 10.05 | 10.04 | qfq | 37,901,850 | 381,138,317 | -1.28% |
| 2025-12-09 | 10.47 | 10.47 | 10.15 | 10.18 | 10.17 | qfq | 41,088,952 | 421,657,471 | -2.58% |
| 2025-12-08 | 10.35 | 10.72 | 10.28 | 10.45 | 10.44 | qfq | 56,625,519 | 590,115,966 | 1.06% |
| 2025-12-05 | 10.00 | 10.53 | 9.52 | 10.34 | 10.33 | qfq | 69,102,816 | 696,744,278 | 0.88% |
| 2025-12-04 | 11.01 | 11.10 | 10.25 | 10.25 | 10.24 | qfq | 75,440,597 | 789,274,057 | -10.01% |
| 2025-12-03 | 11.18 | 11.99 | 10.63 | 11.39 | 11.38 | qfq | 109,346,993 | 1,233,190,956 | 3.36% |
| 2025-12-02 | 10.56 | 11.12 | 10.45 | 11.02 | 11.01 | qfq | 81,525,301 | 888,126,158 | 4.55% |
| 2025-12-01 | 10.66 | 10.82 | 10.42 | 10.54 | 10.53 | qfq | 54,597,865 | 577,698,283 | -1.77% |
| 2025-11-28 | 11.03 | 11.03 | 10.66 | 10.73 | 10.72 | qfq | 55,893,639 | 604,350,606 | -2.72% |
| 2025-11-27 | 10.62 | 11.17 | 10.40 | 11.03 | 11.02 | qfq | 78,906,634 | 849,614,167 | 1.66% |
| 2025-11-26 | 10.33 | 10.93 | 10.11 | 10.85 | 10.84 | qfq | 86,876,381 | 918,082,925 | 4.63% |
| 2025-11-25 | 10.18 | 10.51 | 10.01 | 10.37 | 10.36 | qfq | 55,079,730 | 567,465,583 | 3.49% |
| 2025-11-24 | 10.48 | 10.57 | 9.95 | 10.02 | 10.01 | qfq | 60,538,702 | 613,307,460 | -4.39% |
| 2025-11-21 | 10.81 | 11.05 | 10.33 | 10.48 | 10.47 | qfq | 73,011,932 | 777,513,132 | -5.84% |
| 2025-11-20 | 11.05 | 12.00 | 10.61 | 11.13 | 11.12 | qfq | 100,485,040 | 1,124,784,005 | -4.38% |
| 2025-11-19 | 12.33 | 12.50 | 11.64 | 11.64 | 11.63 | qfq | 77,048,944 | 911,111,412 | -9.98% |
| 2025-11-18 | 13.71 | 13.93 | 12.93 | 12.93 | 12.91 | qfq | 94,399,105 | 1,249,501,453 | -10.02% |
| 2025-11-17 | 12.60 | 14.90 | 12.33 | 14.37 | 14.35 | qfq | 148,181,095 | 2,015,730,497 | 5.12% |
| 2025-11-14 | 14.30 | 15.10 | 13.67 | 13.67 | 13.65 | qfq | 161,096,166 | 2,281,704,474 | -10.01% |
| 2025-11-13 | 14.00 | 15.19 | 14.00 | 15.19 | 15.17 | qfq | 116,846,575 | 1,730,958,286 | 9.99% |
| 2025-11-12 | 12.60 | 13.81 | 12.31 | 13.81 | 13.79 | qfq | 153,155,720 | 2,038,160,945 | 10.04% |
| 2025-11-11 | 12.32 | 12.55 | 11.00 | 12.55 | 12.54 | qfq | 173,049,655 | 2,111,874,607 | 9.99% |
| 2025-11-10 | 10.64 | 11.41 | 10.56 | 11.41 | 11.40 | qfq | 143,140,868 | 1,589,891,926 | 10.03% |
| 2025-11-07 | 10.37 | 10.37 | 10.23 | 10.37 | 10.36 | qfq | 70,382,384 | 729,626,195 | 9.97% |
| 2025-11-06 | 9.43 | 9.43 | 9.43 | 9.43 | 9.42 | qfq | 6,631,613 | 62,536,111 | 10.04% |
| 2025-11-05 | 8.57 | 8.57 | 8.57 | 8.57 | 8.56 | qfq | 21,485,742 | 184,132,809 | 10.01% |
| 2025-11-04 | 7.08 | 7.79 | 7.04 | 7.79 | 7.78 | qfq | 37,524,361 | 289,734,462 | 10.03% |
| 2025-11-03 | 7.00 | 7.10 | 6.96 | 7.08 | 7.07 | qfq | 8,689,100 | 61,253,202 | 1.43% |
| 2025-10-31 | 6.96 | 7.00 | 6.93 | 6.98 | 6.97 | qfq | 6,874,034 | 47,987,343 | 0.72% |
| 2025-10-30 | 6.96 | 7.03 | 6.90 | 6.93 | 6.92 | qfq | 7,228,773 | 50,422,828 | -1.00% |
| 2025-10-29 | 7.00 | 7.02 | 6.91 | 7.00 | 6.99 | qfq | 6,977,700 | 48,664,607 | -0.14% |
| 2025-10-28 | 6.96 | 7.05 | 6.92 | 7.01 | 7.00 | qfq | 8,824,802 | 61,805,143 | 0.72% |
| 2025-10-27 | 6.98 | 7.01 | 6.82 | 6.96 | 6.95 | qfq | 11,419,700 | 78,985,264 | 0.14% |
| 2025-10-24 | 6.96 | 7.02 | 6.92 | 6.95 | 6.94 | qfq | 8,541,300 | 59,426,048 | 0.00% |
| 2025-10-23 | 6.88 | 6.96 | 6.79 | 6.95 | 6.94 | qfq | 7,541,700 | 51,976,362 | 0.87% |
| 2025-10-22 | 6.88 | 6.93 | 6.83 | 6.89 | 6.88 | qfq | 7,111,602 | 49,002,886 | 0.00% |
| 2025-10-21 | 6.76 | 6.90 | 6.71 | 6.89 | 6.88 | qfq | 8,363,789 | 57,206,397 | 1.92% |
| 2025-10-20 | 6.62 | 6.77 | 6.57 | 6.76 | 6.75 | qfq | 10,609,400 | 71,313,218 | 2.74% |
| 2025-10-17 | 6.85 | 6.89 | 6.55 | 6.58 | 6.57 | qfq | 15,910,495 | 106,161,915 | -4.36% |
| 2025-10-16 | 6.93 | 6.97 | 6.83 | 6.88 | 6.87 | qfq | 6,994,051 | 48,104,276 | -0.43% |
| 2025-10-15 | 6.79 | 6.92 | 6.73 | 6.91 | 6.90 | qfq | 10,245,100 | 70,255,594 | 2.22% |
| 2025-10-14 | 6.82 | 6.89 | 6.73 | 6.76 | 6.75 | qfq | 7,287,502 | 49,647,210 | -0.29% |
| 2025-10-13 | 6.62 | 6.81 | 6.46 | 6.78 | 6.77 | qfq | 9,616,710 | 64,286,054 | -0.44% |
| 2025-10-10 | 6.71 | 6.87 | 6.65 | 6.81 | 6.80 | qfq | 9,600,330 | 65,153,075 | 1.19% |
| 2025-10-09 | 6.74 | 6.76 | 6.68 | 6.73 | 6.72 | qfq | 6,747,100 | 45,377,366 | 0.15% |
| 2025-09-30 | 6.74 | 6.80 | 6.71 | 6.72 | 6.71 | qfq | 4,854,337 | 32,701,494 | -0.30% |
| 2025-09-29 | 6.65 | 6.80 | 6.57 | 6.74 | 6.73 | qfq | 9,083,400 | 61,039,455 | 1.35% |
| 2025-09-26 | 6.69 | 6.75 | 6.59 | 6.65 | 6.64 | qfq | 4,925,250 | 32,908,092 | -0.30% |
| 2025-09-25 | 6.71 | 6.78 | 6.61 | 6.67 | 6.66 | qfq | 5,723,566 | 38,337,603 | -1.04% |
| 2025-09-24 | 6.65 | 6.76 | 6.57 | 6.74 | 6.73 | qfq | 6,527,395 | 43,829,239 | 1.20% |
| 2025-09-23 | 6.72 | 6.77 | 6.46 | 6.66 | 6.65 | qfq | 9,866,600 | 64,953,898 | -1.19% |
| 2025-09-22 | 6.67 | 6.74 | 6.62 | 6.74 | 6.73 | qfq | 7,308,311 | 48,877,035 | 0.75% |
| 2025-09-19 | 6.76 | 6.83 | 6.64 | 6.69 | 6.68 | qfq | 9,095,334 | 60,886,619 | -1.47% |
| 2025-09-18 | 6.96 | 6.96 | 6.72 | 6.79 | 6.78 | qfq | 15,103,294 | 103,770,405 | -2.16% |
| 2025-09-17 | 6.94 | 7.01 | 6.89 | 6.94 | 6.93 | qfq | 8,471,500 | 58,962,148 | -0.14% |
| 2025-09-16 | 6.84 | 6.95 | 6.81 | 6.95 | 6.94 | qfq | 9,866,111 | 68,020,199 | 1.91% |
| 2025-09-15 | 6.80 | 6.83 | 6.75 | 6.82 | 6.81 | qfq | 6,485,300 | 44,058,227 | 0.29% |
| 2025-09-12 | 6.84 | 6.85 | 6.76 | 6.80 | 6.79 | qfq | 7,212,210 | 49,041,976 | -0.44% |
| 2025-09-11 | 6.83 | 6.86 | 6.69 | 6.83 | 6.82 | qfq | 7,543,400 | 51,248,498 | 0.59% |
| 2025-09-10 | 6.77 | 6.82 | 6.73 | 6.79 | 6.78 | qfq | 5,320,206 | 36,104,434 | 0.30% |
| 2025-09-09 | 6.87 | 6.87 | 6.71 | 6.77 | 6.76 | qfq | 7,256,900 | 49,078,325 | -0.73% |
| 2025-09-08 | 6.77 | 6.85 | 6.76 | 6.82 | 6.81 | qfq | 8,154,343 | 55,511,690 | 0.74% |
| 2025-09-05 | 6.70 | 6.77 | 6.65 | 6.77 | 6.76 | qfq | 8,818,843 | 59,267,765 | 1.65% |
| 2025-09-04 | 6.59 | 6.74 | 6.55 | 6.66 | 6.65 | qfq | 10,723,917 | 71,562,079 | 1.22% |
| 2025-09-03 | 6.74 | 6.80 | 6.55 | 6.58 | 6.57 | qfq | 10,570,360 | 70,250,886 | -2.52% |
| 2025-09-02 | 6.78 | 6.82 | 6.62 | 6.75 | 6.74 | qfq | 12,835,317 | 86,228,726 | -0.88% |
| 2025-09-01 | 6.73 | 6.88 | 6.71 | 6.81 | 6.80 | qfq | 12,415,914 | 84,395,538 | 0.89% |
| 2025-08-29 | 6.89 | 6.89 | 6.72 | 6.75 | 6.74 | qfq | 12,824,289 | 86,832,941 | -1.46% |
| 2025-08-28 | 6.89 | 6.99 | 6.60 | 6.85 | 6.84 | qfq | 17,609,300 | 119,486,566 | -0.29% |
| 2025-08-27 | 7.16 | 7.18 | 6.86 | 6.87 | 6.86 | qfq | 17,513,900 | 123,007,204 | -3.92% |
| 2025-08-26 | 7.10 | 7.21 | 7.00 | 7.15 | 7.14 | qfq | 13,135,200 | 93,563,716 | 0.56% |
| 2025-08-25 | 7.22 | 7.23 | 7.09 | 7.11 | 7.10 | qfq | 13,576,740 | 97,046,864 | -1.25% |
| 2025-08-22 | 7.25 | 7.28 | 7.14 | 7.20 | 7.19 | qfq | 10,516,381 | 75,696,552 | -0.41% |
| 2025-08-21 | 7.25 | 7.28 | 7.18 | 7.23 | 7.22 | qfq | 7,816,084 | 56,455,364 | -0.28% |
| 2025-08-20 | 7.20 | 7.25 | 7.13 | 7.25 | 7.24 | qfq | 8,001,200 | 57,507,976 | 0.69% |
| 2025-08-19 | 7.11 | 7.21 | 7.09 | 7.20 | 7.19 | qfq | 10,140,363 | 72,694,601 | 1.27% |
| 2025-08-18 | 7.08 | 7.19 | 7.06 | 7.11 | 7.10 | qfq | 14,553,005 | 103,447,437 | 0.57% |
| 2025-08-15 | 6.95 | 7.11 | 6.95 | 7.07 | 7.06 | qfq | 8,372,463 | 59,104,736 | 1.29% |
| 2025-08-14 | 7.29 | 7.33 | 6.96 | 6.98 | 6.97 | qfq | 14,089,825 | 99,997,745 | -3.86% |
| 2025-08-13 | 7.33 | 7.35 | 7.23 | 7.26 | 7.25 | qfq | 8,324,500 | 60,576,670 | -0.55% |
| 2025-08-12 | 7.37 | 7.38 | 7.27 | 7.30 | 7.29 | qfq | 7,558,500 | 55,278,242 | -0.95% |
| 2025-08-11 | 7.36 | 7.42 | 7.33 | 7.37 | 7.36 | qfq | 12,305,052 | 90,770,932 | 1.24% |
| 2025-08-08 | 7.28 | 7.29 | 7.21 | 7.28 | 7.27 | qfq | 6,714,350 | 48,703,829 | 0.41% |
| 2025-08-07 | 7.35 | 7.35 | 7.23 | 7.25 | 7.24 | qfq | 7,034,018 | 51,132,244 | -0.68% |
| 2025-08-06 | 7.32 | 7.34 | 7.25 | 7.30 | 7.29 | qfq | 6,703,814 | 48,896,439 | -0.14% |
| 2025-08-05 | 7.27 | 7.36 | 7.24 | 7.31 | 7.30 | qfq | 10,235,757 | 74,835,627 | 0.69% |
| 2025-08-04 | 7.14 | 7.26 | 7.11 | 7.26 | 7.25 | qfq | 8,530,200 | 61,386,119 | 1.11% |
| 2025-08-01 | 7.12 | 7.20 | 7.10 | 7.18 | 7.17 | qfq | 7,951,300 | 56,967,342 | 0.98% |
| 2025-07-31 | 7.16 | 7.25 | 7.07 | 7.11 | 7.10 | qfq | 8,651,700 | 61,763,055 | -1.39% |
| 2025-07-30 | 7.28 | 7.32 | 7.14 | 7.21 | 7.20 | qfq | 10,459,200 | 75,404,070 | -1.77% |
| 2025-07-29 | 7.24 | 7.37 | 7.17 | 7.34 | 7.33 | qfq | 14,914,252 | 108,669,379 | 1.38% |
| 2025-07-28 | 7.16 | 7.38 | 7.12 | 7.24 | 7.23 | qfq | 14,715,300 | 106,932,919 | 1.26% |
| 2025-07-25 | 7.18 | 7.21 | 7.11 | 7.15 | 7.14 | qfq | 5,245,200 | 37,478,993 | 0.00% |
| 2025-07-24 | 7.10 | 7.16 | 7.07 | 7.15 | 7.14 | qfq | 7,508,800 | 53,513,695 | 0.85% |
| 2025-07-23 | 7.23 | 7.28 | 7.06 | 7.09 | 7.08 | qfq | 9,006,900 | 64,320,162 | -1.94% |
| 2025-07-22 | 7.22 | 7.25 | 7.12 | 7.23 | 7.22 | qfq | 8,871,500 | 63,790,465 | -0.14% |
| 2025-07-21 | 7.06 | 7.26 | 7.05 | 7.24 | 7.23 | qfq | 9,553,300 | 68,740,813 | 3.13% |
| 2025-07-18 | 7.03 | 7.07 | 6.96 | 7.02 | 7.01 | qfq | 5,584,800 | 39,074,462 | -0.14% |
| 2025-07-17 | 7.13 | 7.13 | 7.00 | 7.03 | 7.02 | qfq | 6,024,600 | 42,413,852 | -0.42% |
| 2025-07-16 | 6.98 | 7.09 | 6.98 | 7.06 | 7.05 | qfq | 8,473,600 | 59,674,789 | 1.29% |
| 2025-07-15 | 7.08 | 7.11 | 6.91 | 6.97 | 6.96 | qfq | 10,986,400 | 76,629,711 | -2.65% |
| 2025-07-14 | 7.07 | 7.17 | 7.06 | 7.16 | 7.15 | qfq | 8,229,600 | 58,699,003 | 0.85% |
| 2025-07-11 | 7.16 | 7.22 | 7.00 | 7.10 | 7.09 | qfq | 11,561,400 | 81,655,458 | -0.56% |
| 2025-07-10 | 7.15 | 7.21 | 7.06 | 7.14 | 7.13 | qfq | 6,437,350 | 45,889,290 | -0.14% |
| 2025-07-09 | 7.14 | 7.29 | 7.11 | 7.15 | 7.14 | qfq | 8,790,550 | 63,223,149 | 0.14% |
| 2025-07-08 | 7.11 | 7.17 | 7.05 | 7.14 | 7.13 | qfq | 7,674,400 | 54,537,821 | 0.42% |
| 2025-07-07 | 6.99 | 7.12 | 6.96 | 7.11 | 7.10 | qfq | 7,933,200 | 55,957,808 | 1.57% |
| 2025-07-04 | 7.02 | 7.08 | 6.97 | 7.00 | 6.99 | qfq | 9,279,320 | 65,172,054 | -0.57% |
| 2025-07-03 | 7.03 | 7.10 | 7.00 | 7.04 | 7.03 | qfq | 8,307,902 | 58,439,608 | -0.28% |
| 2025-07-02 | 7.00 | 7.13 | 6.93 | 7.06 | 7.05 | qfq | 16,328,791 | 114,801,186 | 1.44% |
| 2025-07-01 | 6.92 | 7.02 | 6.88 | 6.96 | 6.95 | qfq | 8,127,301 | 56,491,604 | 0.43% |
| 2025-06-30 | 6.97 | 7.09 | 6.92 | 6.93 | 6.92 | qfq | 14,879,102 | 103,868,397 | -0.43% |
| 2025-06-27 | 6.80 | 7.03 | 6.76 | 6.96 | 6.95 | qfq | 17,243,302 | 119,021,310 | 2.81% |
| 2025-06-26 | 6.76 | 6.81 | 6.74 | 6.77 | 6.76 | qfq | 5,591,500 | 37,896,291 | -0.44% |
| 2025-06-25 | 6.79 | 6.87 | 6.73 | 6.80 | 6.79 | qfq | 8,649,200 | 58,675,386 | 0.29% |
| 2025-06-24 | 6.48 | 6.79 | 6.47 | 6.78 | 6.77 | qfq | 11,795,211 | 79,160,587 | 4.63% |
| 2025-06-23 | 6.38 | 6.50 | 6.30 | 6.48 | 6.46 | qfq | 6,790,800 | 43,759,264 | 1.25% |
| 2025-06-20 | 6.38 | 6.50 | 6.36 | 6.40 | 6.38 | qfq | 5,338,400 | 34,232,912 | 0.31% |
| 2025-06-19 | 6.55 | 6.63 | 6.30 | 6.38 | 6.36 | qfq | 8,510,700 | 55,085,108 | -3.48% |
| 2025-06-18 | 6.63 | 6.65 | 6.54 | 6.61 | 6.59 | qfq | 6,144,500 | 40,478,821 | -0.45% |
| 2025-06-17 | 6.68 | 6.71 | 6.60 | 6.64 | 6.62 | qfq | 5,023,500 | 33,352,134 | -0.45% |
| 2025-06-16 | 6.61 | 6.75 | 6.58 | 6.67 | 6.65 | qfq | 5,843,000 | 39,121,233 | 0.76% |
| 2025-06-13 | 6.73 | 6.74 | 6.60 | 6.62 | 6.60 | qfq | 6,801,504 | 45,205,357 | -1.93% |
| 2025-06-12 | 6.74 | 6.87 | 6.69 | 6.75 | 6.73 | qfq | 6,629,299 | 44,652,536 | -0.30% |
| 2025-06-11 | 6.72 | 6.88 | 6.72 | 6.77 | 6.75 | qfq | 7,255,000 | 49,297,341 | 0.74% |
| 2025-06-10 | 6.87 | 6.87 | 6.65 | 6.72 | 6.70 | qfq | 9,062,199 | 61,148,006 | -1.90% |
| 2025-06-09 | 6.76 | 6.87 | 6.74 | 6.85 | 6.83 | qfq | 9,061,999 | 61,761,660 | 1.33% |
| 2025-06-06 | 6.70 | 6.78 | 6.67 | 6.76 | 6.74 | qfq | 7,250,560 | 48,837,945 | 1.20% |
| 2025-06-05 | 6.74 | 6.77 | 6.66 | 6.68 | 6.66 | qfq | 7,782,500 | 52,194,259 | -0.60% |
| 2025-06-04 | 6.64 | 6.74 | 6.62 | 6.72 | 6.70 | qfq | 6,585,999 | 44,192,551 | 0.90% |
| 2025-06-03 | 6.52 | 6.68 | 6.52 | 6.66 | 6.64 | qfq | 6,461,799 | 42,759,598 | 1.06% |
| 2025-05-30 | 6.73 | 6.75 | 6.51 | 6.59 | 6.57 | qfq | 11,625,700 | 76,661,273 | -2.51% |
| 2025-05-29 | 6.63 | 6.90 | 6.63 | 6.76 | 6.74 | qfq | 11,769,400 | 79,657,643 | 1.65% |
| 2025-05-28 | 6.66 | 6.72 | 6.60 | 6.65 | 6.63 | qfq | 5,318,900 | 35,456,853 | -0.30% |
| 2025-05-27 | 6.63 | 6.71 | 6.54 | 6.67 | 6.65 | qfq | 6,858,100 | 45,533,260 | 0.76% |
| 2025-05-26 | 6.44 | 6.65 | 6.44 | 6.62 | 6.60 | qfq | 6,367,600 | 42,030,743 | 2.32% |
| 2025-05-23 | 6.50 | 6.64 | 6.45 | 6.47 | 6.45 | qfq | 6,476,800 | 42,408,992 | -1.07% |
| 2025-05-22 | 6.64 | 6.75 | 6.53 | 6.54 | 6.52 | qfq | 5,826,600 | 38,618,996 | -1.65% |
| 2025-05-21 | 6.70 | 6.72 | 6.62 | 6.65 | 6.63 | qfq | 5,548,000 | 36,928,508 | -0.75% |
| 2025-05-20 | 6.67 | 6.71 | 6.62 | 6.70 | 6.68 | qfq | 5,263,000 | 35,079,656 | 0.45% |
| 2025-05-19 | 6.55 | 6.68 | 6.53 | 6.67 | 6.65 | qfq | 5,983,500 | 39,628,765 | 1.37% |
| 2025-05-16 | 6.57 | 6.66 | 6.54 | 6.58 | 6.56 | qfq | 6,455,100 | 42,698,178 | 0.77% |
| 2025-05-15 | 6.57 | 6.60 | 6.48 | 6.53 | 6.51 | qfq | 4,969,700 | 32,495,494 | -1.06% |
| 2025-05-14 | 6.63 | 6.65 | 6.54 | 6.60 | 6.58 | qfq | 5,659,000 | 37,290,760 | -0.45% |
| 2025-05-13 | 6.72 | 6.75 | 6.61 | 6.63 | 6.61 | qfq | 6,164,100 | 41,000,973 | -0.30% |
| 2025-05-12 | 6.66 | 6.71 | 6.60 | 6.65 | 6.63 | qfq | 4,442,700 | 29,528,683 | 0.30% |
| 2025-05-09 | 6.73 | 6.73 | 6.58 | 6.63 | 6.61 | qfq | 6,849,231 | 45,382,700 | -1.49% |
| 2025-05-08 | 6.56 | 6.73 | 6.50 | 6.73 | 6.71 | qfq | 8,510,500 | 56,676,381 | 2.75% |
| 2025-05-07 | 6.52 | 6.62 | 6.50 | 6.55 | 6.53 | qfq | 8,269,400 | 54,200,655 | 0.92% |
| 2025-05-06 | 6.32 | 6.49 | 6.30 | 6.49 | 6.47 | qfq | 7,456,604 | 47,899,875 | 3.84% |
| 2025-04-30 | 6.23 | 6.34 | 6.21 | 6.25 | 6.23 | qfq | 4,493,400 | 28,253,458 | 0.48% |
| 2025-04-29 | 6.15 | 6.30 | 6.14 | 6.22 | 6.20 | qfq | 5,208,504 | 32,519,322 | 0.48% |
| 2025-04-28 | 6.35 | 6.35 | 6.12 | 6.19 | 6.17 | qfq | 6,683,300 | 41,453,770 | -2.37% |
| 2025-04-25 | 6.32 | 6.37 | 6.26 | 6.34 | 6.32 | qfq | 4,387,400 | 27,764,373 | 1.28% |
| 2025-04-24 | 6.34 | 6.36 | 6.22 | 6.26 | 6.24 | qfq | 4,772,800 | 30,021,066 | -1.26% |
| 2025-04-23 | 6.23 | 6.35 | 6.23 | 6.34 | 6.32 | qfq | 5,660,700 | 35,775,889 | 1.28% |
| 2025-04-22 | 6.28 | 6.30 | 6.19 | 6.26 | 6.24 | qfq | 4,948,500 | 30,948,700 | 0.16% |
| 2025-04-21 | 6.09 | 6.29 | 6.07 | 6.25 | 6.23 | qfq | 7,111,648 | 44,214,764 | 2.12% |
| 2025-04-18 | 6.13 | 6.16 | 6.02 | 6.12 | 6.10 | qfq | 5,535,300 | 33,741,588 | 0.33% |
| 2025-04-17 | 6.05 | 6.22 | 5.98 | 6.10 | 6.08 | qfq | 6,052,300 | 37,140,037 | 0.83% |
| 2025-04-16 | 6.21 | 6.23 | 5.92 | 6.05 | 6.03 | qfq | 7,839,300 | 47,557,642 | -1.79% |
| 2025-04-15 | 6.15 | 6.18 | 6.08 | 6.16 | 6.14 | qfq | 5,740,700 | 35,193,514 | 0.33% |
| 2025-04-14 | 6.03 | 6.21 | 6.03 | 6.14 | 6.12 | qfq | 6,641,631 | 40,801,146 | 2.50% |
| 2025-04-11 | 5.95 | 6.06 | 5.90 | 5.99 | 5.97 | qfq | 6,064,200 | 36,494,994 | 0.17% |
| 2025-04-10 | 5.93 | 6.05 | 5.90 | 5.98 | 5.96 | qfq | 10,423,808 | 62,431,516 | 2.22% |
| 2025-04-09 | 5.51 | 5.88 | 5.10 | 5.85 | 5.83 | qfq | 15,172,978 | 83,974,396 | 3.36% |
| 2025-04-08 | 5.91 | 6.01 | 5.50 | 5.66 | 5.64 | qfq | 21,133,835 | 120,608,303 | -6.60% |
| 2025-04-07 | 6.23 | 6.37 | 6.06 | 6.06 | 6.04 | qfq | 9,345,500 | 57,136,944 | -9.96% |
| 2025-04-03 | 6.57 | 6.79 | 6.57 | 6.73 | 6.71 | qfq | 8,424,644 | 56,594,615 | 0.75% |
| 2025-04-02 | 6.78 | 6.81 | 6.65 | 6.68 | 6.66 | qfq | 8,132,600 | 54,582,425 | -0.89% |
| 2025-04-01 | 6.78 | 6.82 | 6.68 | 6.74 | 6.72 | qfq | 9,588,500 | 64,743,821 | 1.20% |
| 2025-03-31 | 6.70 | 6.71 | 6.48 | 6.66 | 6.64 | qfq | 12,955,500 | 85,548,075 | -1.62% |
| 2025-03-28 | 6.94 | 6.99 | 6.73 | 6.77 | 6.75 | qfq | 19,208,051 | 131,079,366 | -2.73% |
| 2025-03-27 | 7.38 | 7.54 | 6.93 | 6.96 | 6.94 | qfq | 30,072,901 | 212,879,966 | -3.60% |
| 2025-03-26 | 7.01 | 7.22 | 6.94 | 7.22 | 7.20 | qfq | 24,758,841 | 176,787,265 | 3.14% |
| 2025-03-25 | 6.89 | 7.21 | 6.84 | 7.00 | 6.98 | qfq | 23,709,864 | 167,208,028 | 0.72% |
| 2025-03-24 | 6.99 | 7.03 | 6.66 | 6.95 | 6.93 | qfq | 22,248,000 | 152,161,690 | -0.43% |
| 2025-03-21 | 6.95 | 7.14 | 6.90 | 6.98 | 6.96 | qfq | 18,724,500 | 131,174,891 | -0.14% |
| 2025-03-20 | 6.92 | 7.15 | 6.87 | 6.99 | 6.97 | qfq | 22,798,110 | 159,590,901 | 1.30% |
| 2025-03-19 | 6.84 | 6.92 | 6.74 | 6.90 | 6.88 | qfq | 14,656,600 | 100,287,752 | 1.02% |
| 2025-03-18 | 6.84 | 6.91 | 6.80 | 6.83 | 6.81 | qfq | 15,033,900 | 102,961,036 | 0.44% |
| 2025-03-17 | 6.79 | 6.84 | 6.73 | 6.80 | 6.78 | qfq | 15,048,750 | 101,991,234 | 0.59% |
| 2025-03-14 | 6.70 | 6.77 | 6.62 | 6.76 | 6.74 | qfq | 16,915,500 | 113,273,371 | 0.30% |
| 2025-03-13 | 6.68 | 6.90 | 6.55 | 6.74 | 6.72 | qfq | 23,353,102 | 156,854,412 | 1.20% |
| 2025-03-12 | 6.53 | 6.73 | 6.50 | 6.66 | 6.64 | qfq | 16,877,004 | 111,846,274 | 2.15% |
| 2025-03-11 | 6.45 | 6.58 | 6.39 | 6.52 | 6.50 | qfq | 8,372,400 | 54,293,829 | 0.62% |
| 2025-03-10 | 6.48 | 6.52 | 6.40 | 6.48 | 6.46 | qfq | 8,157,500 | 52,629,067 | 0.15% |
| 2025-03-07 | 6.58 | 6.64 | 6.42 | 6.47 | 6.45 | qfq | 12,634,004 | 82,341,243 | -2.12% |
| 2025-03-06 | 6.57 | 6.69 | 6.57 | 6.61 | 6.59 | qfq | 13,947,804 | 92,506,826 | 0.46% |
| 2025-03-05 | 6.51 | 6.59 | 6.41 | 6.58 | 6.56 | qfq | 13,861,300 | 90,133,990 | 1.39% |
| 2025-03-04 | 6.31 | 6.50 | 6.31 | 6.49 | 6.47 | qfq | 7,380,900 | 47,675,968 | 1.88% |
| 2025-03-03 | 6.38 | 6.51 | 6.35 | 6.37 | 6.35 | qfq | 8,355,900 | 53,790,096 | 0.16% |
| 2025-02-28 | 6.54 | 6.54 | 6.35 | 6.36 | 6.34 | qfq | 8,882,200 | 57,080,701 | -3.05% |
| 2025-02-27 | 6.63 | 6.66 | 6.41 | 6.56 | 6.54 | qfq | 12,581,831 | 82,305,987 | -0.76% |
| 2025-02-26 | 6.55 | 6.61 | 6.52 | 6.61 | 6.59 | qfq | 11,233,931 | 73,990,305 | 1.23% |
| 2025-02-25 | 6.47 | 6.61 | 6.45 | 6.53 | 6.51 | qfq | 8,704,531 | 56,951,073 | -0.31% |
| 2025-02-24 | 6.61 | 6.63 | 6.46 | 6.55 | 6.53 | qfq | 10,285,501 | 67,359,796 | 0.00% |
| 2025-02-21 | 6.53 | 6.62 | 6.46 | 6.55 | 6.53 | qfq | 9,556,801 | 62,340,460 | -0.30% |
| 2025-02-20 | 6.52 | 6.60 | 6.47 | 6.57 | 6.55 | qfq | 8,841,600 | 57,813,972 | 0.46% |
| 2025-02-19 | 6.41 | 6.54 | 6.40 | 6.54 | 6.52 | qfq | 7,212,832 | 46,864,068 | 1.71% |
| 2025-02-18 | 6.62 | 6.68 | 6.41 | 6.43 | 6.41 | qfq | 13,243,463 | 86,881,772 | -1.98% |
| 2025-02-17 | 6.39 | 6.57 | 6.38 | 6.56 | 6.54 | qfq | 15,528,100 | 100,804,294 | 3.63% |
| 2025-02-14 | 6.57 | 6.64 | 6.32 | 6.33 | 6.31 | qfq | 18,494,900 | 118,886,518 | -2.16% |
| 2025-02-13 | 6.56 | 6.64 | 6.46 | 6.47 | 6.45 | qfq | 15,735,500 | 102,531,391 | -1.67% |
| 2025-02-12 | 6.62 | 6.85 | 6.38 | 6.58 | 6.56 | qfq | 33,262,402 | 219,351,180 | -1.05% |
| 2025-02-11 | 6.57 | 6.66 | 6.50 | 6.65 | 6.63 | qfq | 9,009,302 | 59,360,600 | 1.22% |
| 2025-02-10 | 6.47 | 6.58 | 6.42 | 6.57 | 6.55 | qfq | 6,990,696 | 45,583,680 | 2.02% |
| 2025-02-07 | 6.36 | 6.53 | 6.33 | 6.44 | 6.42 | qfq | 10,411,600 | 67,226,925 | 1.42% |
| 2025-02-06 | 6.27 | 6.36 | 6.18 | 6.35 | 6.33 | qfq | 11,012,900 | 69,133,116 | -0.16% |
| 2025-02-05 | 6.33 | 6.38 | 6.29 | 6.36 | 6.34 | qfq | 4,907,002 | 31,131,430 | 1.60% |
| 2025-01-27 | 6.36 | 6.44 | 6.22 | 6.26 | 6.24 | qfq | 5,401,200 | 34,107,637 | -1.11% |
| 2025-01-24 | 6.28 | 6.35 | 6.23 | 6.33 | 6.31 | qfq | 6,135,400 | 38,625,972 | 0.64% |
| 2025-01-23 | 6.41 | 6.49 | 6.28 | 6.29 | 6.27 | qfq | 6,519,300 | 41,670,681 | -1.10% |
| 2025-01-22 | 6.55 | 6.55 | 6.35 | 6.36 | 6.34 | qfq | 4,959,900 | 31,833,281 | -2.30% |
| 2025-01-21 | 6.60 | 6.62 | 6.44 | 6.51 | 6.49 | qfq | 5,827,600 | 37,893,770 | -0.15% |
| 2025-01-20 | 6.38 | 6.57 | 6.38 | 6.52 | 6.50 | qfq | 8,722,800 | 56,792,036 | 2.19% |
| 2025-01-17 | 6.28 | 6.42 | 6.23 | 6.38 | 6.36 | qfq | 7,201,078 | 45,694,721 | 1.27% |
| 2025-01-16 | 6.35 | 6.47 | 6.27 | 6.30 | 6.28 | qfq | 8,746,436 | 55,649,336 | -0.32% |
| 2025-01-15 | 6.26 | 6.45 | 6.16 | 6.32 | 6.30 | qfq | 11,360,631 | 71,554,002 | 1.28% |
| 2025-01-14 | 6.10 | 6.24 | 6.03 | 6.24 | 6.22 | qfq | 11,839,365 | 73,108,165 | 3.65% |
| 2025-01-13 | 5.83 | 6.11 | 5.76 | 6.02 | 6.00 | qfq | 9,000,678 | 53,700,238 | 1.01% |
| 2025-01-10 | 6.15 | 6.44 | 5.95 | 5.96 | 5.94 | qfq | 13,654,800 | 84,446,747 | -3.25% |
| 2025-01-09 | 6.06 | 6.22 | 6.00 | 6.16 | 6.14 | qfq | 6,064,000 | 37,374,386 | 1.32% |
| 2025-01-08 | 6.18 | 6.18 | 5.87 | 6.08 | 6.06 | qfq | 7,947,100 | 47,898,131 | -1.14% |
| 2025-01-07 | 5.88 | 6.15 | 5.88 | 6.15 | 6.13 | qfq | 8,539,500 | 51,378,419 | 4.77% |
| 2025-01-06 | 5.84 | 5.94 | 5.57 | 5.87 | 5.85 | qfq | 7,453,600 | 43,248,482 | 0.69% |
| 2025-01-03 | 6.16 | 6.23 | 5.82 | 5.83 | 5.81 | qfq | 9,379,602 | 55,991,212 | -5.36% |
| 2025-01-02 | 6.28 | 6.40 | 6.09 | 6.16 | 6.14 | qfq | 8,544,004 | 53,326,210 | -1.91% |
| 2024-12-31 | 6.48 | 6.52 | 6.27 | 6.28 | 6.26 | qfq | 9,118,604 | 57,878,930 | -2.79% |
| 2024-12-30 | 6.50 | 6.57 | 6.34 | 6.46 | 6.44 | qfq | 7,914,700 | 51,170,945 | -1.37% |
| 2024-12-27 | 6.44 | 6.66 | 6.41 | 6.55 | 6.53 | qfq | 9,182,900 | 60,326,641 | 2.34% |
| 2024-12-26 | 6.39 | 6.53 | 6.34 | 6.40 | 6.38 | qfq | 7,316,600 | 47,206,049 | 0.16% |
| 2024-12-25 | 6.72 | 6.73 | 6.31 | 6.39 | 6.37 | qfq | 12,660,100 | 81,336,294 | -4.91% |
| 2024-12-24 | 6.62 | 6.80 | 6.61 | 6.72 | 6.70 | qfq | 8,960,730 | 60,033,691 | 1.97% |
| 2024-12-23 | 7.08 | 7.10 | 6.53 | 6.59 | 6.57 | qfq | 15,253,502 | 103,180,696 | -6.92% |
| 2024-12-20 | 7.17 | 7.30 | 7.05 | 7.08 | 7.06 | qfq | 10,789,000 | 76,906,244 | -1.26% |
| 2024-12-19 | 6.94 | 7.19 | 6.89 | 7.17 | 7.15 | qfq | 10,089,732 | 71,290,983 | 2.14% |
| 2024-12-18 | 6.99 | 7.10 | 6.82 | 7.02 | 7.00 | qfq | 8,400,636 | 58,920,273 | 1.01% |
| 2024-12-17 | 7.28 | 7.33 | 6.93 | 6.95 | 6.93 | qfq | 13,194,200 | 92,973,796 | -4.92% |
| 2024-12-16 | 7.35 | 7.51 | 7.24 | 7.31 | 7.29 | qfq | 13,769,428 | 101,233,656 | -1.35% |
| 2024-12-13 | 7.67 | 7.70 | 7.40 | 7.41 | 7.39 | qfq | 18,020,190 | 135,550,109 | -4.14% |
| 2024-12-12 | 7.58 | 7.73 | 7.53 | 7.73 | 7.71 | qfq | 20,370,751 | 155,596,334 | 1.71% |
| 2024-12-11 | 7.45 | 7.65 | 7.41 | 7.60 | 7.58 | qfq | 21,972,497 | 166,437,981 | 1.33% |
| 2024-12-10 | 7.70 | 7.79 | 7.36 | 7.50 | 7.48 | qfq | 39,313,078 | 298,749,713 | -1.96% |
| 2024-12-09 | 7.32 | 8.06 | 7.26 | 7.65 | 7.63 | qfq | 55,251,772 | 430,471,351 | 4.37% |
| 2024-12-06 | 7.21 | 7.36 | 7.18 | 7.33 | 7.31 | qfq | 15,011,435 | 109,473,694 | 1.52% |
| 2024-12-05 | 7.01 | 7.25 | 7.01 | 7.22 | 7.20 | qfq | 13,020,932 | 93,077,554 | 2.41% |
| 2024-12-04 | 7.11 | 7.22 | 7.00 | 7.05 | 7.03 | qfq | 14,751,284 | 104,672,264 | -1.95% |
| 2024-12-03 | 7.11 | 7.44 | 6.97 | 7.19 | 7.17 | qfq | 21,702,300 | 155,046,040 | 1.27% |
| 2024-12-02 | 6.90 | 7.17 | 6.89 | 7.10 | 7.08 | qfq | 17,631,806 | 124,014,848 | 3.65% |
| 2024-11-29 | 6.80 | 6.89 | 6.75 | 6.85 | 6.83 | qfq | 10,380,500 | 70,956,087 | 0.74% |
| 2024-11-28 | 6.74 | 6.88 | 6.70 | 6.80 | 6.78 | qfq | 10,639,900 | 72,416,450 | 1.04% |
| 2024-11-27 | 6.66 | 6.73 | 6.38 | 6.73 | 6.71 | qfq | 10,074,400 | 66,073,688 | 1.05% |
| 2024-11-26 | 6.71 | 6.77 | 6.63 | 6.66 | 6.64 | qfq | 7,072,100 | 47,348,202 | -1.04% |
| 2024-11-25 | 6.60 | 6.74 | 6.55 | 6.73 | 6.71 | qfq | 9,063,100 | 60,247,730 | 2.12% |
| 2024-11-22 | 6.78 | 6.89 | 6.57 | 6.59 | 6.57 | qfq | 12,859,000 | 86,922,285 | -3.37% |
| 2024-11-21 | 6.78 | 6.90 | 6.77 | 6.82 | 6.80 | qfq | 11,361,387 | 77,616,176 | 0.29% |
| 2024-11-20 | 6.70 | 6.85 | 6.66 | 6.80 | 6.78 | qfq | 10,742,244 | 72,548,524 | 1.19% |
| 2024-11-19 | 6.55 | 6.72 | 6.47 | 6.72 | 6.70 | qfq | 11,067,594 | 72,939,240 | 2.60% |
| 2024-11-18 | 6.73 | 6.84 | 6.48 | 6.55 | 6.53 | qfq | 15,084,800 | 99,873,074 | -2.67% |
| 2024-11-15 | 7.05 | 7.10 | 6.72 | 6.73 | 6.71 | qfq | 19,048,000 | 131,612,767 | -5.08% |
| 2024-11-14 | 7.44 | 7.48 | 7.08 | 7.09 | 7.07 | qfq | 14,187,800 | 102,400,722 | -3.54% |
| 2024-11-13 | 7.35 | 7.45 | 7.13 | 7.35 | 7.33 | qfq | 19,895,650 | 144,973,000 | -0.68% |
| 2024-11-12 | 7.61 | 7.73 | 7.34 | 7.40 | 7.38 | qfq | 30,662,800 | 230,227,068 | -3.90% |
| 2024-11-11 | 7.52 | 7.95 | 7.46 | 7.70 | 7.68 | qfq | 48,661,529 | 375,492,888 | 4.48% |
| 2024-11-08 | 7.53 | 7.60 | 7.32 | 7.37 | 7.35 | qfq | 31,050,623 | 231,595,180 | -1.86% |
| 2024-11-07 | 7.35 | 7.60 | 7.23 | 7.51 | 7.49 | qfq | 33,284,165 | 248,508,446 | 1.21% |
| 2024-11-06 | 7.58 | 7.58 | 7.28 | 7.42 | 7.40 | qfq | 39,621,863 | 293,465,025 | -3.13% |
| 2024-11-05 | 7.57 | 7.82 | 7.47 | 7.66 | 7.64 | qfq | 49,317,639 | 374,243,241 | -0.78% |
| 2024-11-04 | 7.66 | 8.16 | 7.55 | 7.72 | 7.70 | qfq | 60,855,613 | 474,716,559 | -1.15% |
| 2024-11-01 | 7.32 | 8.15 | 7.32 | 7.81 | 7.79 | qfq | 77,587,633 | 611,331,429 | 2.76% |
| 2024-10-31 | 7.22 | 7.90 | 7.22 | 7.60 | 7.58 | qfq | 78,654,137 | 597,178,935 | 4.40% |
| 2024-10-30 | 7.52 | 7.68 | 7.10 | 7.28 | 7.26 | qfq | 91,374,212 | 676,315,871 | 0.14% |
| 2024-10-29 | 6.66 | 7.27 | 6.66 | 7.27 | 7.25 | qfq | 44,695,917 | 316,881,973 | 9.98% |
| 2024-10-28 | 6.45 | 6.67 | 6.37 | 6.61 | 6.59 | qfq | 25,132,268 | 164,753,475 | 3.12% |
| 2024-10-25 | 6.31 | 6.43 | 6.31 | 6.41 | 6.39 | qfq | 17,550,054 | 111,985,429 | 1.42% |
| 2024-10-24 | 6.27 | 6.35 | 6.20 | 6.32 | 6.30 | qfq | 12,464,200 | 78,455,362 | 0.48% |
| 2024-10-23 | 6.36 | 6.41 | 6.23 | 6.29 | 6.27 | qfq | 23,661,626 | 149,624,053 | -2.18% |
| 2024-10-22 | 6.29 | 6.65 | 6.23 | 6.43 | 6.41 | qfq | 31,437,747 | 201,072,080 | 3.04% |
| 2024-10-21 | 6.22 | 6.28 | 6.13 | 6.24 | 6.22 | qfq | 24,076,183 | 149,440,973 | 0.16% |
| 2024-10-18 | 6.10 | 6.32 | 6.06 | 6.23 | 6.21 | qfq | 25,927,389 | 160,238,936 | 1.47% |
| 2024-10-17 | 6.15 | 6.36 | 6.11 | 6.14 | 6.12 | qfq | 24,418,401 | 151,401,119 | -0.32% |
| 2024-10-16 | 6.10 | 6.27 | 6.06 | 6.16 | 6.14 | qfq | 33,066,386 | 203,111,833 | -3.14% |
| 2024-10-15 | 6.52 | 6.69 | 6.36 | 6.36 | 6.34 | qfq | 47,726,828 | 310,921,451 | -7.42% |
| 2024-10-14 | 7.15 | 7.15 | 6.69 | 6.87 | 6.85 | qfq | 68,782,422 | 474,147,425 | 4.89% |
| 2024-10-11 | 6.73 | 7.07 | 6.45 | 6.55 | 6.53 | qfq | 79,953,140 | 543,232,392 | -2.67% |
| 2024-10-10 | 6.26 | 6.73 | 6.05 | 6.73 | 6.71 | qfq | 55,164,312 | 362,129,512 | 9.97% |
| 2024-10-09 | 6.39 | 6.65 | 6.04 | 6.12 | 6.10 | qfq | 40,855,355 | 256,702,780 | -8.79% |
| 2024-10-08 | 7.02 | 7.11 | 6.36 | 6.71 | 6.69 | qfq | 61,714,385 | 416,570,032 | 3.71% |
| 2024-09-30 | 6.18 | 6.47 | 5.90 | 6.47 | 6.45 | qfq | 64,830,396 | 399,870,152 | 9.11% |
| 2024-09-27 | 5.57 | 6.05 | 5.52 | 5.93 | 5.91 | qfq | 48,263,912 | 282,973,308 | 7.82% |
| 2024-09-26 | 5.31 | 5.54 | 5.25 | 5.50 | 5.48 | qfq | 20,401,200 | 110,517,624 | 3.77% |
| 2024-09-25 | 5.26 | 5.42 | 5.26 | 5.30 | 5.29 | qfq | 15,939,943 | 84,949,924 | 0.76% |
| 2024-09-24 | 5.24 | 5.28 | 5.11 | 5.26 | 5.25 | qfq | 14,194,201 | 73,931,911 | 1.35% |
| 2024-09-23 | 5.22 | 5.32 | 5.16 | 5.19 | 5.18 | qfq | 9,001,886 | 46,965,310 | -0.57% |
| 2024-09-20 | 5.23 | 5.28 | 5.18 | 5.22 | 5.21 | qfq | 11,439,239 | 59,600,101 | -1.69% |
| 2024-09-19 | 5.27 | 5.38 | 5.16 | 5.31 | 5.30 | qfq | 24,621,989 | 129,362,455 | 0.95% |
| 2024-09-18 | 5.06 | 5.52 | 4.91 | 5.26 | 5.25 | qfq | 20,265,768 | 106,337,782 | 4.78% |
| 2024-09-13 | 5.14 | 5.16 | 4.99 | 5.02 | 5.01 | qfq | 4,502,500 | 22,761,185 | -2.33% |
| 2024-09-12 | 5.09 | 5.18 | 5.06 | 5.14 | 5.13 | qfq | 4,581,100 | 23,582,057 | 0.39% |
| 2024-09-11 | 5.03 | 5.17 | 5.02 | 5.12 | 5.11 | qfq | 5,519,700 | 28,194,562 | 0.99% |
| 2024-09-10 | 4.99 | 5.07 | 4.97 | 5.07 | 5.06 | qfq | 4,234,000 | 21,296,643 | 1.60% |
| 2024-09-09 | 4.90 | 5.01 | 4.85 | 4.99 | 4.98 | qfq | 3,571,501 | 17,654,969 | 1.22% |
| 2024-09-06 | 5.03 | 5.08 | 4.93 | 4.93 | 4.92 | qfq | 4,311,600 | 21,479,540 | -2.38% |
| 2024-09-05 | 5.06 | 5.10 | 5.02 | 5.05 | 5.04 | qfq | 3,812,900 | 19,252,252 | -0.59% |
| 2024-09-04 | 5.06 | 5.10 | 5.02 | 5.08 | 5.07 | qfq | 4,152,100 | 21,030,197 | 0.20% |
| 2024-09-03 | 5.06 | 5.09 | 5.01 | 5.07 | 5.06 | qfq | 3,462,400 | 17,524,788 | 0.80% |
| 2024-09-02 | 5.06 | 5.12 | 5.02 | 5.03 | 5.02 | qfq | 5,111,700 | 25,952,106 | -0.59% |
| 2024-08-30 | 5.06 | 5.12 | 4.99 | 5.06 | 5.05 | qfq | 6,822,367 | 34,569,020 | 1.00% |
| 2024-08-29 | 4.95 | 5.02 | 4.92 | 5.01 | 5.00 | qfq | 5,436,967 | 27,157,605 | 1.01% |
| 2024-08-28 | 4.83 | 5.00 | 4.81 | 4.96 | 4.95 | qfq | 5,377,800 | 26,482,964 | 2.90% |
| 2024-08-27 | 4.94 | 5.04 | 4.79 | 4.82 | 4.81 | qfq | 6,871,900 | 33,590,814 | -1.83% |
| 2024-08-26 | 4.79 | 4.92 | 4.77 | 4.91 | 4.90 | qfq | 4,529,162 | 22,098,513 | 2.94% |
| 2024-08-23 | 4.86 | 4.86 | 4.75 | 4.77 | 4.76 | qfq | 3,406,062 | 16,345,538 | -1.65% |
| 2024-08-22 | 4.95 | 4.98 | 4.83 | 4.85 | 4.84 | qfq | 4,222,012 | 20,742,140 | -1.02% |
| 2024-08-21 | 4.97 | 4.97 | 4.89 | 4.90 | 4.89 | qfq | 3,170,250 | 15,615,968 | -1.01% |
| 2024-08-20 | 5.06 | 5.06 | 4.92 | 4.95 | 4.94 | qfq | 3,434,200 | 17,063,395 | -1.59% |
| 2024-08-19 | 4.96 | 5.09 | 4.96 | 5.03 | 5.02 | qfq | 4,419,500 | 22,250,972 | 0.60% |
| 2024-08-16 | 4.99 | 5.04 | 4.96 | 5.00 | 4.99 | qfq | 3,773,400 | 18,851,988 | 0.00% |
| 2024-08-15 | 4.90 | 5.01 | 4.88 | 5.00 | 4.99 | qfq | 3,875,700 | 19,209,645 | 1.01% |
| 2024-08-14 | 4.97 | 5.02 | 4.94 | 4.95 | 4.94 | qfq | 3,404,600 | 16,943,842 | -0.20% |
| 2024-08-13 | 4.89 | 4.97 | 4.82 | 4.96 | 4.95 | qfq | 3,841,000 | 18,920,878 | 1.43% |
| 2024-08-12 | 4.93 | 5.00 | 4.87 | 4.89 | 4.88 | qfq | 5,168,461 | 25,464,433 | -1.61% |
| 2024-08-09 | 4.96 | 5.18 | 4.95 | 4.97 | 4.96 | qfq | 8,426,461 | 42,464,825 | 0.00% |
| 2024-08-08 | 4.95 | 5.01 | 4.89 | 4.97 | 4.96 | qfq | 5,906,100 | 29,212,855 | -1.19% |
| 2024-08-07 | 4.94 | 5.12 | 4.90 | 5.03 | 5.02 | qfq | 10,713,792 | 53,725,204 | 2.86% |
| 2024-08-06 | 4.80 | 4.91 | 4.79 | 4.89 | 4.88 | qfq | 5,098,500 | 24,780,004 | 2.95% |
| 2024-08-05 | 4.86 | 4.95 | 4.75 | 4.75 | 4.74 | qfq | 4,724,340 | 22,873,475 | -3.06% |
| 2024-08-02 | 4.95 | 4.99 | 4.88 | 4.90 | 4.89 | qfq | 3,896,676 | 19,242,763 | -1.61% |
| 2024-08-01 | 4.95 | 5.03 | 4.93 | 4.98 | 4.97 | qfq | 5,488,202 | 27,400,447 | 0.00% |
| 2024-07-31 | 4.87 | 5.00 | 4.82 | 4.98 | 4.97 | qfq | 5,903,902 | 29,196,304 | 2.68% |
| 2024-07-30 | 4.87 | 4.88 | 4.78 | 4.85 | 4.84 | qfq | 3,813,800 | 18,438,011 | 0.00% |
| 2024-07-29 | 4.80 | 4.86 | 4.79 | 4.85 | 4.84 | qfq | 3,666,500 | 17,733,495 | 0.83% |
| 2024-07-26 | 4.70 | 4.81 | 4.68 | 4.81 | 4.80 | qfq | 4,216,666 | 20,172,110 | 2.12% |
| 2024-07-25 | 4.63 | 4.76 | 4.58 | 4.71 | 4.70 | qfq | 4,027,700 | 18,827,633 | 1.73% |
| 2024-07-24 | 4.64 | 4.70 | 4.56 | 4.63 | 4.62 | qfq | 5,423,951 | 25,163,921 | -0.43% |
| 2024-07-23 | 4.76 | 4.79 | 4.65 | 4.65 | 4.64 | qfq | 3,678,318 | 17,395,281 | -1.90% |
| 2024-07-22 | 4.66 | 4.77 | 4.66 | 4.74 | 4.73 | qfq | 3,471,510 | 16,411,419 | 1.28% |
| 2024-07-19 | 4.64 | 4.71 | 4.56 | 4.68 | 4.67 | qfq | 4,004,151 | 18,700,762 | 1.30% |
| 2024-07-18 | 4.68 | 4.68 | 4.53 | 4.62 | 4.61 | qfq | 5,633,040 | 25,846,046 | -1.70% |
| 2024-07-17 | 4.81 | 4.84 | 4.69 | 4.70 | 4.69 | qfq | 4,921,838 | 23,245,769 | -1.88% |
| 2024-07-16 | 4.85 | 4.86 | 4.74 | 4.79 | 4.78 | qfq | 6,127,992 | 29,280,818 | -1.03% |
| 2024-07-15 | 4.98 | 4.99 | 4.80 | 4.84 | 4.83 | qfq | 6,405,556 | 30,999,795 | -2.22% |
| 2024-07-12 | 5.00 | 5.04 | 4.91 | 4.95 | 4.94 | qfq | 6,971,076 | 34,626,699 | -1.39% |
| 2024-07-11 | 4.90 | 5.02 | 4.85 | 5.02 | 5.01 | qfq | 10,209,359 | 50,458,296 | 4.15% |
| 2024-07-10 | 4.92 | 4.92 | 4.80 | 4.82 | 4.81 | qfq | 7,821,576 | 37,920,318 | -2.82% |
| 2024-07-09 | 4.93 | 4.97 | 4.74 | 4.96 | 4.95 | qfq | 9,024,366 | 44,042,585 | 1.02% |
| 2024-07-08 | 5.02 | 5.03 | 4.87 | 4.91 | 4.90 | qfq | 7,681,000 | 37,745,623 | -2.39% |
| 2024-07-05 | 5.00 | 5.06 | 4.87 | 5.03 | 5.02 | qfq | 7,810,400 | 38,957,771 | 0.60% |
| 2024-07-04 | 5.15 | 5.17 | 4.97 | 5.00 | 4.99 | qfq | 9,457,263 | 47,770,787 | -2.34% |
| 2024-07-03 | 5.32 | 5.35 | 5.11 | 5.12 | 5.11 | qfq | 14,251,169 | 73,710,489 | -4.30% |
| 2024-07-02 | 5.22 | 5.44 | 5.18 | 5.35 | 5.34 | qfq | 23,874,476 | 126,630,051 | 2.49% |
| 2024-07-01 | 5.37 | 5.48 | 5.15 | 5.22 | 5.21 | qfq | 25,710,162 | 134,931,401 | -2.79% |
| 2024-06-28 | 4.85 | 5.37 | 4.83 | 5.37 | 5.36 | qfq | 14,125,950 | 73,203,411 | 10.04% |
| 2024-06-27 | 4.97 | 5.02 | 4.88 | 4.88 | 4.87 | qfq | 4,078,750 | 20,122,020 | -2.01% |
| 2024-06-26 | 4.78 | 4.98 | 4.71 | 4.98 | 4.97 | qfq | 4,438,850 | 21,605,497 | 4.62% |
| 2024-06-25 | 4.73 | 4.83 | 4.72 | 4.76 | 4.75 | qfq | 3,916,500 | 18,673,243 | 0.85% |
| 2024-06-24 | 4.93 | 4.95 | 4.70 | 4.72 | 4.71 | qfq | 6,325,400 | 30,332,490 | -5.41% |
| 2024-06-21 | 4.99 | 5.04 | 4.91 | 4.99 | 4.98 | qfq | 4,007,500 | 19,978,846 | -0.20% |
| 2024-06-20 | 5.17 | 5.20 | 4.99 | 5.00 | 4.99 | qfq | 5,114,400 | 25,969,072 | -3.47% |
| 2024-06-19 | 5.28 | 5.29 | 5.17 | 5.18 | 5.17 | qfq | 4,004,800 | 20,905,669 | -1.52% |
| 2024-06-18 | 5.22 | 5.27 | 5.16 | 5.26 | 5.25 | qfq | 4,693,100 | 24,513,048 | 1.35% |
| 2024-06-17 | 5.20 | 5.30 | 5.17 | 5.19 | 5.18 | qfq | 5,781,800 | 30,199,873 | -0.95% |
| 2024-06-14 | 5.10 | 5.32 | 5.03 | 5.24 | 5.23 | qfq | 8,184,600 | 42,702,702 | 2.75% |
| 2024-06-13 | 5.15 | 5.18 | 5.08 | 5.10 | 5.09 | qfq | 4,444,500 | 22,800,179 | -0.78% |
| 2024-06-12 | 5.08 | 5.15 | 5.04 | 5.14 | 5.13 | qfq | 3,933,200 | 20,154,951 | 1.18% |
| 2024-06-11 | 5.01 | 5.09 | 4.87 | 5.08 | 5.07 | qfq | 6,841,900 | 34,189,636 | 1.40% |
| 2024-06-07 | 4.87 | 5.02 | 4.87 | 5.01 | 5.00 | qfq | 7,567,500 | 37,525,603 | 4.16% |
| 2024-06-06 | 5.14 | 5.21 | 4.75 | 4.81 | 4.80 | qfq | 11,727,802 | 57,623,905 | -6.42% |
| 2024-06-05 | 5.27 | 5.29 | 5.14 | 5.14 | 5.13 | qfq | 6,054,100 | 31,545,206 | -3.38% |
| 2024-06-04 | 5.36 | 5.37 | 5.12 | 5.32 | 5.31 | qfq | 7,507,300 | 39,298,017 | -0.37% |
| 2024-06-03 | 5.67 | 5.67 | 5.29 | 5.34 | 5.33 | qfq | 10,911,659 | 59,085,321 | -5.49% |
| 2024-05-31 | 5.56 | 5.69 | 5.53 | 5.65 | 5.63 | qfq | 5,544,300 | 31,128,340 | 1.80% |
| 2024-05-30 | 5.67 | 5.67 | 5.53 | 5.55 | 5.53 | qfq | 5,634,914 | 31,440,241 | -1.42% |
| 2024-05-29 | 5.76 | 5.77 | 5.60 | 5.63 | 5.61 | qfq | 8,755,800 | 49,794,766 | -1.57% |
| 2024-05-28 | 5.70 | 5.83 | 5.64 | 5.72 | 5.70 | qfq | 11,900,700 | 68,326,122 | 0.35% |
| 2024-05-27 | 5.58 | 5.70 | 5.50 | 5.70 | 5.68 | qfq | 7,503,800 | 42,170,030 | 2.52% |
| 2024-05-24 | 5.50 | 5.66 | 5.49 | 5.56 | 5.54 | qfq | 7,664,200 | 42,908,280 | 1.09% |
| 2024-05-23 | 5.63 | 5.64 | 5.46 | 5.50 | 5.48 | qfq | 7,961,069 | 44,129,904 | -2.83% |
| 2024-05-22 | 5.61 | 5.68 | 5.56 | 5.66 | 5.64 | qfq | 6,456,700 | 36,299,032 | 0.71% |
| 2024-05-21 | 5.75 | 5.77 | 5.59 | 5.62 | 5.60 | qfq | 9,147,800 | 51,547,429 | -2.77% |
| 2024-05-20 | 5.88 | 5.91 | 5.77 | 5.78 | 5.76 | qfq | 9,659,200 | 56,349,988 | -1.70% |
| 2024-05-17 | 5.82 | 5.89 | 5.79 | 5.88 | 5.86 | qfq | 7,946,900 | 46,450,046 | 0.51% |
| 2024-05-16 | 5.90 | 5.96 | 5.82 | 5.85 | 5.83 | qfq | 11,615,821 | 68,246,351 | -1.35% |
| 2024-05-15 | 6.00 | 6.15 | 5.90 | 5.93 | 5.91 | qfq | 17,500,150 | 105,091,055 | -1.50% |
| 2024-05-14 | 5.86 | 6.09 | 5.81 | 6.02 | 6.00 | qfq | 11,221,628 | 67,399,916 | 1.35% |
| 2024-05-13 | 5.91 | 6.09 | 5.75 | 5.94 | 5.91 | qfq | 12,825,790 | 75,899,480 | -0.34% |
| 2024-05-10 | 5.96 | 6.02 | 5.82 | 5.96 | 5.93 | qfq | 12,002,500 | 71,142,690 | 0.34% |
| 2024-05-09 | 5.76 | 6.10 | 5.75 | 5.94 | 5.91 | qfq | 13,998,007 | 83,202,795 | 3.13% |
| 2024-05-08 | 5.90 | 5.91 | 5.75 | 5.76 | 5.73 | qfq | 6,461,200 | 37,595,429 | -2.37% |
| 2024-05-07 | 5.93 | 5.94 | 5.83 | 5.90 | 5.87 | qfq | 6,473,600 | 38,087,663 | 0.34% |
| 2024-05-06 | 5.81 | 5.93 | 5.77 | 5.88 | 5.85 | qfq | 9,304,806 | 54,375,248 | 2.08% |
| 2024-04-30 | 5.85 | 5.93 | 5.69 | 5.76 | 5.73 | qfq | 8,879,169 | 51,391,393 | -2.04% |
| 2024-04-29 | 5.70 | 5.88 | 5.65 | 5.88 | 5.85 | qfq | 10,765,100 | 62,652,331 | 3.34% |
| 2024-04-26 | 5.53 | 5.71 | 5.50 | 5.69 | 5.66 | qfq | 9,119,667 | 51,440,547 | 2.15% |
| 2024-04-25 | 5.59 | 5.64 | 5.52 | 5.57 | 5.55 | qfq | 7,132,367 | 39,829,085 | -0.54% |
| 2024-04-24 | 5.40 | 5.60 | 5.40 | 5.60 | 5.58 | qfq | 9,420,814 | 52,129,168 | 3.70% |
| 2024-04-23 | 5.44 | 5.57 | 5.39 | 5.40 | 5.38 | qfq | 9,372,331 | 51,331,553 | 0.37% |
| 2024-04-22 | 5.52 | 5.52 | 5.24 | 5.38 | 5.36 | qfq | 10,782,458 | 58,211,129 | -2.71% |
| 2024-04-19 | 5.59 | 5.74 | 5.40 | 5.53 | 5.51 | qfq | 14,673,100 | 81,159,523 | -2.30% |
| 2024-04-18 | 5.77 | 5.82 | 5.60 | 5.66 | 5.64 | qfq | 16,561,179 | 94,353,729 | -2.92% |
| 2024-04-17 | 5.09 | 5.90 | 5.09 | 5.83 | 5.80 | qfq | 25,447,251 | 144,680,184 | 6.19% |
| 2024-04-16 | 5.81 | 5.83 | 5.49 | 5.49 | 5.47 | qfq | 11,532,600 | 64,022,480 | -10.00% |
| 2024-04-15 | 6.58 | 6.84 | 6.00 | 6.10 | 6.07 | qfq | 36,767,831 | 236,341,206 | -8.55% |
| 2024-04-12 | 6.50 | 6.74 | 6.41 | 6.67 | 6.64 | qfq | 33,016,891 | 217,511,657 | 1.21% |
| 2024-04-11 | 6.18 | 6.88 | 6.11 | 6.59 | 6.56 | qfq | 34,557,913 | 226,125,430 | 5.10% |
| 2024-04-10 | 6.44 | 6.46 | 6.18 | 6.27 | 6.24 | qfq | 17,618,113 | 110,956,472 | -2.64% |
| 2024-04-09 | 6.11 | 6.74 | 6.08 | 6.44 | 6.41 | qfq | 27,004,757 | 173,296,203 | 5.06% |
| 2024-04-08 | 6.29 | 6.29 | 6.10 | 6.13 | 6.10 | qfq | 10,845,397 | 66,889,545 | -2.54% |
| 2024-04-03 | 6.45 | 6.47 | 6.24 | 6.29 | 6.26 | qfq | 11,566,360 | 73,029,064 | -2.48% |
| 2024-04-02 | 6.39 | 6.50 | 6.32 | 6.45 | 6.42 | qfq | 17,452,333 | 112,105,847 | 1.57% |
| 2024-04-01 | 6.35 | 6.39 | 6.30 | 6.35 | 6.32 | qfq | 12,747,809 | 80,767,854 | 0.47% |
| 2024-03-29 | 6.25 | 6.37 | 6.21 | 6.32 | 6.29 | qfq | 10,842,700 | 68,109,285 | 2.43% |
| 2024-03-28 | 5.97 | 6.29 | 5.95 | 6.17 | 6.14 | qfq | 10,644,908 | 65,520,874 | 2.49% |
| 2024-03-27 | 6.31 | 6.31 | 5.98 | 6.02 | 5.99 | qfq | 10,806,902 | 66,181,798 | -3.83% |
| 2024-03-26 | 6.19 | 6.32 | 6.12 | 6.26 | 6.23 | qfq | 12,181,800 | 75,784,281 | 2.45% |
| 2024-03-25 | 6.29 | 6.37 | 6.10 | 6.11 | 6.08 | qfq | 10,026,614 | 62,591,051 | -3.63% |
| 2024-03-22 | 6.45 | 6.45 | 6.22 | 6.34 | 6.31 | qfq | 14,210,084 | 89,850,521 | -1.71% |
| 2024-03-21 | 6.41 | 6.50 | 6.30 | 6.45 | 6.42 | qfq | 16,082,932 | 103,258,726 | 1.42% |
| 2024-03-20 | 6.21 | 6.39 | 6.19 | 6.36 | 6.33 | qfq | 15,539,351 | 97,847,734 | 2.75% |
| 2024-03-19 | 6.27 | 6.28 | 6.17 | 6.19 | 6.16 | qfq | 13,841,329 | 86,118,172 | -1.43% |
| 2024-03-18 | 6.10 | 6.30 | 6.07 | 6.28 | 6.25 | qfq | 17,858,788 | 110,212,815 | 3.12% |
| 2024-03-15 | 6.05 | 6.14 | 6.01 | 6.09 | 6.06 | qfq | 12,991,154 | 78,996,462 | 0.66% |
| 2024-03-14 | 6.01 | 6.06 | 5.91 | 6.05 | 6.02 | qfq | 11,822,153 | 71,004,861 | 0.00% |
| 2024-03-13 | 6.08 | 6.09 | 5.98 | 6.05 | 6.02 | qfq | 14,018,786 | 84,662,308 | -0.17% |
| 2024-03-12 | 6.08 | 6.08 | 5.92 | 6.06 | 6.03 | qfq | 20,121,919 | 120,876,916 | -0.66% |
| 2024-03-11 | 5.87 | 6.15 | 5.87 | 6.10 | 6.07 | qfq | 23,003,398 | 138,967,897 | 3.21% |
| 2024-03-08 | 5.86 | 5.96 | 5.78 | 5.91 | 5.88 | qfq | 22,516,968 | 132,028,951 | 0.17% |
| 2024-03-07 | 6.12 | 6.47 | 5.86 | 5.90 | 5.87 | qfq | 49,494,211 | 304,438,510 | -2.48% |
| 2024-03-06 | 5.50 | 6.05 | 5.50 | 6.05 | 6.02 | qfq | 17,509,587 | 101,586,913 | 10.00% |
| 2024-03-05 | 5.60 | 5.66 | 5.47 | 5.50 | 5.48 | qfq | 9,168,385 | 50,726,518 | -2.65% |
| 2024-03-04 | 5.65 | 5.70 | 5.48 | 5.65 | 5.63 | qfq | 11,669,597 | 65,379,423 | 0.36% |
| 2024-03-01 | 5.50 | 5.65 | 5.43 | 5.63 | 5.61 | qfq | 13,481,138 | 75,065,558 | 2.74% |
| 2024-02-29 | 5.19 | 5.49 | 5.18 | 5.48 | 5.46 | qfq | 17,733,887 | 95,347,554 | 4.38% |
| 2024-02-28 | 5.81 | 5.98 | 5.23 | 5.25 | 5.23 | qfq | 27,007,318 | 151,410,385 | -9.33% |
| 2024-02-27 | 5.58 | 5.80 | 5.51 | 5.79 | 5.76 | qfq | 13,076,602 | 74,350,824 | 3.21% |
| 2024-02-26 | 5.49 | 5.75 | 5.42 | 5.61 | 5.59 | qfq | 19,175,175 | 107,004,748 | 3.51% |
| 2024-02-23 | 5.22 | 5.45 | 5.22 | 5.42 | 5.40 | qfq | 18,123,695 | 96,540,088 | 3.63% |
| 2024-02-22 | 5.06 | 5.28 | 5.02 | 5.23 | 5.21 | qfq | 18,221,028 | 93,859,077 | 3.56% |
| 2024-02-21 | 4.82 | 5.20 | 4.81 | 5.05 | 5.03 | qfq | 21,944,761 | 111,114,588 | 3.70% |
| 2024-02-20 | 4.82 | 4.91 | 4.65 | 4.87 | 4.85 | qfq | 15,510,258 | 74,656,032 | 1.25% |
| 2024-02-19 | 4.65 | 4.84 | 4.65 | 4.81 | 4.79 | qfq | 20,757,633 | 98,667,564 | 5.02% |
| 2024-02-08 | 4.22 | 4.60 | 4.16 | 4.58 | 4.56 | qfq | 20,453,978 | 90,312,722 | 8.79% |
| 2024-02-07 | 4.51 | 4.53 | 4.07 | 4.21 | 4.19 | qfq | 26,768,647 | 115,502,622 | -6.86% |
| 2024-02-06 | 4.56 | 4.75 | 4.26 | 4.52 | 4.50 | qfq | 28,414,877 | 125,271,081 | -4.44% |
| 2024-02-05 | 5.19 | 5.19 | 4.73 | 4.73 | 4.71 | qfq | 17,381,361 | 83,210,994 | -9.90% |
| 2024-02-02 | 5.51 | 5.62 | 5.00 | 5.25 | 5.23 | qfq | 16,252,676 | 86,424,095 | -4.55% |
| 2024-02-01 | 5.55 | 5.61 | 5.34 | 5.50 | 5.48 | qfq | 13,557,891 | 74,318,779 | -1.96% |
| 2024-01-31 | 5.97 | 6.01 | 5.59 | 5.61 | 5.59 | qfq | 19,965,891 | 115,283,102 | -6.81% |
| 2024-01-30 | 6.39 | 6.42 | 6.02 | 6.02 | 5.99 | qfq | 17,664,685 | 109,077,411 | -4.60% |
| 2024-01-29 | 6.74 | 6.80 | 6.31 | 6.31 | 6.28 | qfq | 20,284,851 | 131,309,424 | -5.82% |
| 2024-01-26 | 6.71 | 6.88 | 6.64 | 6.70 | 6.67 | qfq | 32,798,147 | 222,163,483 | -0.30% |
| 2024-01-25 | 6.69 | 6.88 | 6.40 | 6.72 | 6.69 | qfq | 51,545,734 | 339,821,361 | 0.30% |
| 2024-01-24 | 6.19 | 6.78 | 6.19 | 6.70 | 6.67 | qfq | 57,308,090 | 376,979,214 | 8.77% |
| 2024-01-23 | 6.22 | 6.23 | 6.04 | 6.16 | 6.13 | qfq | 10,332,100 | 63,441,982 | -1.28% |
| 2024-01-22 | 6.63 | 6.65 | 6.16 | 6.24 | 6.21 | qfq | 11,734,686 | 75,266,701 | -6.59% |
| 2024-01-19 | 6.79 | 6.88 | 6.67 | 6.68 | 6.65 | qfq | 8,558,032 | 57,695,047 | -1.76% |
| 2024-01-18 | 6.84 | 6.93 | 6.60 | 6.80 | 6.77 | qfq | 14,715,536 | 99,081,380 | -2.02% |
| 2024-01-17 | 7.02 | 7.13 | 6.92 | 6.94 | 6.91 | qfq | 11,532,236 | 81,244,098 | -1.42% |
| 2024-01-16 | 6.98 | 7.08 | 6.88 | 7.04 | 7.01 | qfq | 10,135,905 | 70,759,826 | 0.43% |
| 2024-01-15 | 6.97 | 7.10 | 6.97 | 7.01 | 6.98 | qfq | 8,624,936 | 60,744,806 | 0.00% |
| 2024-01-12 | 7.14 | 7.19 | 7.01 | 7.01 | 6.98 | qfq | 10,860,402 | 76,900,638 | -1.54% |
| 2024-01-11 | 6.95 | 7.13 | 6.93 | 7.12 | 7.09 | qfq | 11,080,246 | 78,137,152 | 2.01% |
| 2024-01-10 | 7.04 | 7.07 | 6.84 | 6.98 | 6.95 | qfq | 10,680,800 | 74,467,856 | -0.14% |
| 2024-01-09 | 6.88 | 7.08 | 6.88 | 6.99 | 6.96 | qfq | 11,295,910 | 79,107,119 | 1.45% |
| 2024-01-08 | 7.00 | 7.05 | 6.88 | 6.89 | 6.86 | qfq | 9,935,820 | 69,290,116 | -1.85% |
| 2024-01-05 | 7.13 | 7.20 | 6.98 | 7.02 | 6.99 | qfq | 14,160,000 | 100,303,055 | -1.54% |
| 2024-01-04 | 7.09 | 7.16 | 7.06 | 7.13 | 7.10 | qfq | 11,148,100 | 79,380,746 | 0.14% |
| 2024-01-03 | 7.10 | 7.18 | 7.04 | 7.12 | 7.09 | qfq | 12,093,226 | 85,854,959 | -0.14% |
| 2024-01-02 | 6.98 | 7.22 | 6.98 | 7.13 | 7.10 | qfq | 18,442,905 | 131,629,384 | 2.15% |
| 2023-12-29 | 6.90 | 7.04 | 6.87 | 6.98 | 6.95 | qfq | 14,220,232 | 99,367,437 | 1.01% |
| 2023-12-28 | 6.64 | 6.91 | 6.60 | 6.91 | 6.88 | qfq | 18,136,779 | 123,512,966 | 3.75% |
| 2023-12-27 | 6.62 | 6.69 | 6.57 | 6.66 | 6.63 | qfq | 9,279,700 | 61,557,024 | 0.91% |
| 2023-12-26 | 6.77 | 6.77 | 6.59 | 6.60 | 6.57 | qfq | 11,403,082 | 75,909,484 | -2.37% |
| 2023-12-25 | 6.73 | 6.80 | 6.71 | 6.76 | 6.73 | qfq | 9,324,000 | 62,923,357 | 0.15% |
| 2023-12-22 | 6.92 | 6.94 | 6.72 | 6.75 | 6.72 | qfq | 17,545,346 | 119,236,640 | -2.46% |
| 2023-12-21 | 6.88 | 6.96 | 6.75 | 6.92 | 6.89 | qfq | 21,041,936 | 144,365,822 | 0.00% |
| 2023-12-20 | 7.14 | 7.18 | 6.91 | 6.92 | 6.89 | qfq | 25,053,975 | 175,616,589 | -3.76% |
| 2023-12-19 | 7.22 | 7.23 | 7.09 | 7.19 | 7.16 | qfq | 23,746,200 | 169,947,419 | 0.14% |
| 2023-12-18 | 7.36 | 7.45 | 7.15 | 7.18 | 7.15 | qfq | 31,262,745 | 227,032,713 | -3.23% |
| 2023-12-15 | 7.35 | 7.66 | 7.19 | 7.42 | 7.39 | qfq | 48,628,676 | 359,095,416 | -0.40% |
| 2023-12-14 | 7.75 | 7.79 | 7.40 | 7.45 | 7.42 | qfq | 48,278,520 | 364,135,913 | -3.62% |
| 2023-12-13 | 7.93 | 7.96 | 7.73 | 7.73 | 7.70 | qfq | 50,352,824 | 393,284,962 | -3.86% |
| 2023-12-12 | 7.70 | 8.17 | 7.67 | 8.04 | 8.00 | qfq | 76,160,966 | 601,759,072 | 2.81% |
| 2023-12-11 | 7.66 | 8.11 | 7.66 | 7.82 | 7.79 | qfq | 96,185,271 | 743,198,250 | -8.11% |
| 2023-12-08 | 9.00 | 9.45 | 8.51 | 8.51 | 8.47 | qfq | 87,845,495 | 765,780,905 | -9.95% |
| 2023-12-07 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | qfq | 21,378,674 | 202,028,469 | 10.01% |
| 2023-12-06 | 8.59 | 8.59 | 8.59 | 8.59 | 8.55 | qfq | 16,587,798 | 142,489,185 | 9.99% |
| 2023-12-05 | 7.09 | 7.81 | 7.08 | 7.81 | 7.78 | qfq | 34,534,830 | 264,437,917 | 10.00% |
| 2023-12-04 | 7.08 | 7.16 | 7.01 | 7.10 | 7.07 | qfq | 23,242,131 | 164,292,603 | -0.98% |
| 2023-12-01 | 7.30 | 7.77 | 7.14 | 7.17 | 7.14 | qfq | 49,656,846 | 363,846,270 | -1.10% |
| 2023-11-30 | 7.00 | 7.28 | 6.97 | 7.25 | 7.22 | qfq | 23,866,070 | 169,501,983 | 3.13% |
| 2023-11-29 | 7.04 | 7.08 | 7.00 | 7.03 | 7.00 | qfq | 6,940,928 | 48,820,950 | 0.14% |
| 2023-11-28 | 6.98 | 7.08 | 6.98 | 7.02 | 6.99 | qfq | 7,167,453 | 50,382,645 | 0.14% |
| 2023-11-27 | 6.90 | 7.05 | 6.88 | 7.01 | 6.98 | qfq | 9,251,700 | 64,552,815 | 1.15% |
| 2023-11-24 | 7.04 | 7.04 | 6.91 | 6.93 | 6.90 | qfq | 9,081,181 | 63,154,000 | -1.56% |
| 2023-11-23 | 6.95 | 7.05 | 6.91 | 7.04 | 7.01 | qfq | 7,633,464 | 53,553,251 | 0.86% |
| 2023-11-22 | 7.10 | 7.12 | 6.97 | 6.98 | 6.95 | qfq | 10,944,417 | 76,929,521 | -1.41% |
| 2023-11-21 | 7.12 | 7.18 | 7.05 | 7.08 | 7.05 | qfq | 11,503,040 | 81,777,681 | -0.84% |
| 2023-11-20 | 7.14 | 7.16 | 7.08 | 7.14 | 7.11 | qfq | 10,500,059 | 74,705,176 | 0.14% |
| 2023-11-17 | 7.00 | 7.17 | 6.98 | 7.13 | 7.10 | qfq | 15,486,051 | 109,996,709 | 1.57% |
| 2023-11-16 | 7.13 | 7.14 | 7.02 | 7.02 | 6.99 | qfq | 11,776,900 | 83,110,676 | -1.40% |
| 2023-11-15 | 7.07 | 7.15 | 7.04 | 7.12 | 7.09 | qfq | 17,635,079 | 125,260,791 | 0.56% |
| 2023-11-14 | 7.10 | 7.15 | 7.03 | 7.08 | 7.05 | qfq | 17,461,300 | 123,600,044 | 0.57% |
| 2023-11-13 | 7.00 | 7.05 | 6.96 | 7.04 | 7.01 | qfq | 11,736,004 | 82,374,679 | 0.72% |
| 2023-11-10 | 7.07 | 7.09 | 6.92 | 6.99 | 6.96 | qfq | 12,749,647 | 89,466,572 | -1.13% |
| 2023-11-09 | 7.09 | 7.12 | 6.97 | 7.07 | 7.04 | qfq | 15,383,300 | 108,203,672 | 0.28% |
| 2023-11-08 | 7.09 | 7.13 | 6.95 | 7.05 | 7.02 | qfq | 18,401,584 | 129,317,474 | -0.56% |
| 2023-11-07 | 7.04 | 7.13 | 6.94 | 7.09 | 7.06 | qfq | 28,171,286 | 199,155,227 | -0.14% |
| 2023-11-06 | 6.82 | 7.38 | 6.80 | 7.10 | 7.07 | qfq | 43,517,470 | 306,874,360 | 4.41% |
| 2023-11-03 | 6.75 | 6.85 | 6.73 | 6.80 | 6.77 | qfq | 14,886,602 | 101,428,330 | 0.74% |
| 2023-11-02 | 6.90 | 6.93 | 6.75 | 6.75 | 6.72 | qfq | 20,371,571 | 138,686,620 | -3.02% |
| 2023-11-01 | 6.78 | 7.04 | 6.75 | 6.96 | 6.93 | qfq | 29,531,548 | 204,377,924 | 1.16% |
| 2023-10-31 | 6.85 | 7.03 | 6.79 | 6.88 | 6.85 | qfq | 27,336,384 | 187,755,552 | 0.88% |
| 2023-10-30 | 6.71 | 6.85 | 6.66 | 6.82 | 6.79 | qfq | 28,411,115 | 192,621,202 | -0.29% |
| 2023-10-27 | 6.42 | 6.98 | 6.40 | 6.84 | 6.81 | qfq | 40,622,600 | 274,320,746 | 5.72% |
| 2023-10-26 | 6.40 | 6.47 | 6.24 | 6.47 | 6.44 | qfq | 7,878,300 | 50,071,686 | 0.78% |
| 2023-10-25 | 6.46 | 6.49 | 6.37 | 6.42 | 6.39 | qfq | 7,156,200 | 45,913,135 | 0.63% |
| 2023-10-24 | 6.22 | 6.39 | 6.14 | 6.38 | 6.35 | qfq | 8,214,766 | 51,867,507 | 3.07% |
| 2023-10-23 | 6.35 | 6.39 | 6.16 | 6.19 | 6.16 | qfq | 7,471,594 | 46,573,082 | -2.52% |
| 2023-10-20 | 6.26 | 6.49 | 6.25 | 6.35 | 6.32 | qfq | 5,510,782 | 35,112,765 | 0.47% |
| 2023-10-19 | 6.38 | 6.44 | 6.30 | 6.32 | 6.29 | qfq | 4,671,506 | 29,676,152 | -0.94% |
| 2023-10-18 | 6.48 | 6.48 | 6.38 | 6.38 | 6.35 | qfq | 4,662,228 | 29,904,940 | -1.85% |
| 2023-10-17 | 6.57 | 6.57 | 6.46 | 6.50 | 6.47 | qfq | 5,657,500 | 36,787,181 | -0.31% |
| 2023-10-16 | 6.59 | 6.59 | 6.49 | 6.52 | 6.49 | qfq | 5,635,910 | 36,798,252 | -1.06% |
| 2023-10-13 | 6.59 | 6.65 | 6.57 | 6.59 | 6.56 | qfq | 5,031,400 | 33,193,921 | -0.60% |
| 2023-10-12 | 6.54 | 6.65 | 6.54 | 6.63 | 6.60 | qfq | 7,906,371 | 52,269,581 | 1.07% |
| 2023-10-11 | 6.65 | 6.65 | 6.55 | 6.56 | 6.53 | qfq | 6,379,015 | 42,002,993 | -1.06% |
| 2023-10-10 | 6.59 | 6.67 | 6.58 | 6.63 | 6.60 | qfq | 8,796,989 | 58,339,418 | 0.45% |
| 2023-10-09 | 6.57 | 6.65 | 6.52 | 6.60 | 6.57 | qfq | 7,618,842 | 50,106,036 | 0.76% |
| 2023-09-28 | 6.48 | 6.59 | 6.48 | 6.55 | 6.52 | qfq | 8,227,406 | 53,914,672 | 1.24% |
| 2023-09-27 | 6.45 | 6.57 | 6.40 | 6.47 | 6.44 | qfq | 8,357,512 | 54,371,410 | 0.62% |
| 2023-09-26 | 6.41 | 6.47 | 6.38 | 6.43 | 6.40 | qfq | 5,477,175 | 35,219,221 | 0.00% |
| 2023-09-25 | 6.52 | 6.55 | 6.42 | 6.43 | 6.40 | qfq | 8,025,702 | 51,800,849 | -1.08% |
| 2023-09-22 | 6.33 | 6.51 | 6.32 | 6.50 | 6.47 | qfq | 10,430,063 | 67,249,233 | 2.69% |
| 2023-09-21 | 6.35 | 6.42 | 6.32 | 6.33 | 6.30 | qfq | 6,958,361 | 44,278,939 | -0.63% |
| 2023-09-20 | 6.43 | 6.44 | 6.35 | 6.37 | 6.34 | qfq | 6,117,700 | 39,110,723 | -0.93% |
| 2023-09-19 | 6.50 | 6.52 | 6.39 | 6.43 | 6.40 | qfq | 8,294,400 | 53,408,750 | -1.53% |
| 2023-09-18 | 6.41 | 6.58 | 6.35 | 6.53 | 6.50 | qfq | 9,009,069 | 58,567,661 | 1.87% |
| 2023-09-15 | 6.45 | 6.47 | 6.35 | 6.41 | 6.38 | qfq | 9,247,978 | 59,265,727 | 0.16% |
| 2023-09-14 | 6.43 | 6.49 | 6.37 | 6.40 | 6.37 | qfq | 8,907,450 | 57,240,758 | -0.93% |
| 2023-09-13 | 6.56 | 6.56 | 6.39 | 6.46 | 6.43 | qfq | 12,234,211 | 79,018,657 | -1.52% |
| 2023-09-12 | 6.60 | 6.63 | 6.53 | 6.56 | 6.53 | qfq | 7,727,875 | 50,785,687 | -0.46% |
| 2023-09-11 | 6.55 | 6.61 | 6.46 | 6.59 | 6.56 | qfq | 10,111,100 | 66,317,352 | 0.76% |
| 2023-09-08 | 6.60 | 6.60 | 6.50 | 6.54 | 6.51 | qfq | 11,189,716 | 73,235,216 | -0.61% |
| 2023-09-07 | 6.76 | 6.76 | 6.56 | 6.58 | 6.55 | qfq | 15,261,498 | 101,223,512 | -2.23% |
| 2023-09-06 | 6.60 | 6.79 | 6.53 | 6.73 | 6.70 | qfq | 23,012,931 | 153,710,127 | 1.66% |
| 2023-09-05 | 6.60 | 6.65 | 6.56 | 6.62 | 6.59 | qfq | 14,299,259 | 94,395,503 | -0.45% |
| 2023-09-04 | 6.56 | 6.65 | 6.46 | 6.65 | 6.62 | qfq | 18,624,508 | 122,366,203 | 1.53% |
| 2023-09-01 | 6.63 | 6.63 | 6.46 | 6.55 | 6.52 | qfq | 19,069,771 | 124,379,911 | -1.06% |
| 2023-08-31 | 6.64 | 6.64 | 6.50 | 6.62 | 6.59 | qfq | 22,600,682 | 148,490,277 | 0.46% |
| 2023-08-30 | 6.53 | 6.69 | 6.50 | 6.59 | 6.56 | qfq | 30,398,094 | 200,998,590 | 0.46% |
| 2023-08-29 | 6.29 | 6.58 | 6.24 | 6.56 | 6.53 | qfq | 37,130,183 | 239,649,074 | 4.29% |
| 2023-08-28 | 6.56 | 6.56 | 6.27 | 6.29 | 6.26 | qfq | 32,484,397 | 208,032,270 | 0.00% |
| 2023-08-25 | 6.34 | 6.44 | 6.19 | 6.29 | 6.26 | qfq | 29,117,178 | 183,651,019 | -1.56% |
| 2023-08-24 | 6.65 | 6.71 | 6.35 | 6.39 | 6.36 | qfq | 49,447,455 | 319,302,936 | -5.89% |
| 2023-08-23 | 7.12 | 7.18 | 6.76 | 6.79 | 6.76 | qfq | 60,057,275 | 414,645,280 | -7.99% |
| 2023-08-22 | 7.72 | 7.75 | 7.15 | 7.38 | 7.35 | qfq | 72,297,362 | 533,292,207 | -5.02% |
| 2023-08-21 | 8.27 | 8.39 | 7.77 | 7.77 | 7.74 | qfq | 78,462,422 | 623,462,214 | -9.97% |
| 2023-08-18 | 8.62 | 9.17 | 8.19 | 8.63 | 8.59 | qfq | 101,764,620 | 883,910,333 | 0.23% |
| 2023-08-17 | 8.80 | 9.49 | 8.52 | 8.61 | 8.57 | qfq | 134,916,576 | 1,213,190,370 | -2.82% |
| 2023-08-16 | 7.67 | 8.86 | 7.67 | 8.86 | 8.82 | qfq | 92,777,645 | 783,921,637 | 10.06% |
| 2023-08-15 | 8.70 | 8.91 | 7.92 | 8.05 | 8.01 | qfq | 128,014,825 | 1,099,147,632 | -0.62% |
| 2023-08-14 | 8.10 | 8.10 | 8.10 | 8.10 | 8.06 | qfq | 6,595,601 | 53,424,368 | 10.05% |
| 2023-08-11 | 6.98 | 7.36 | 6.92 | 7.36 | 7.33 | qfq | 28,072,505 | 204,641,414 | 10.01% |
| 2023-08-10 | 6.74 | 6.80 | 6.67 | 6.69 | 6.66 | qfq | 9,405,578 | 63,155,090 | -1.04% |
| 2023-08-09 | 6.92 | 6.98 | 6.74 | 6.76 | 6.73 | qfq | 12,756,900 | 87,364,920 | -3.43% |
| 2023-08-08 | 7.00 | 7.05 | 6.91 | 7.00 | 6.97 | qfq | 12,008,802 | 83,775,476 | -1.55% |
| 2023-08-07 | 6.95 | 7.20 | 6.91 | 7.11 | 7.08 | qfq | 21,165,287 | 149,836,990 | 2.30% |
| 2023-08-04 | 7.10 | 7.20 | 6.89 | 6.95 | 6.92 | qfq | 23,166,463 | 162,214,682 | -2.52% |
| 2023-08-03 | 7.25 | 7.28 | 7.11 | 7.13 | 7.10 | qfq | 18,347,881 | 131,174,790 | -2.60% |
| 2023-08-02 | 7.28 | 7.48 | 7.25 | 7.32 | 7.29 | qfq | 33,560,202 | 245,188,127 | -2.53% |
| 2023-08-01 | 7.13 | 7.92 | 7.04 | 7.51 | 7.48 | qfq | 59,076,619 | 434,688,916 | 4.16% |
| 2023-07-31 | 7.25 | 7.28 | 7.14 | 7.21 | 7.18 | qfq | 31,114,496 | 223,526,838 | -0.96% |
| 2023-07-28 | 7.57 | 7.69 | 7.27 | 7.28 | 7.25 | qfq | 55,073,409 | 406,495,502 | -2.15% |
| 2023-07-27 | 6.81 | 7.44 | 6.79 | 7.44 | 7.41 | qfq | 19,524,404 | 142,739,526 | 10.06% |
| 2023-07-26 | 6.88 | 6.92 | 6.72 | 6.76 | 6.73 | qfq | 3,579,900 | 24,374,090 | -1.89% |
| 2023-07-25 | 6.80 | 6.90 | 6.74 | 6.89 | 6.86 | qfq | 4,139,700 | 28,256,937 | 1.92% |
| 2023-07-24 | 6.65 | 6.80 | 6.60 | 6.76 | 6.73 | qfq | 4,864,817 | 32,827,366 | 1.81% |
| 2023-07-21 | 6.76 | 6.80 | 6.60 | 6.64 | 6.61 | qfq | 5,163,800 | 34,470,846 | -1.48% |
| 2023-07-20 | 6.93 | 7.00 | 6.73 | 6.74 | 6.71 | qfq | 6,328,776 | 43,119,081 | -2.74% |
| 2023-07-19 | 6.99 | 7.06 | 6.91 | 6.93 | 6.90 | qfq | 4,616,400 | 32,164,880 | -0.86% |
| 2023-07-18 | 7.02 | 7.03 | 6.90 | 6.99 | 6.96 | qfq | 4,568,289 | 31,854,235 | -0.14% |