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
松芝股份002454.SZ
最近收盘价4.642026-07-17
最近交易日2026-07-17
成交量（股）15,074,214
成交额（元）71,430,683
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-15 | 2026-05-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-13 | 2025-11-20 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.06 | — | — | — | 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 | 4.85 | 4.95 | 4.60 | 4.64 | 4.64 | qfq | 15,074,214 | 71,430,683 | -4.53% |
| 2026-07-16 | 4.80 | 4.96 | 4.75 | 4.86 | 4.86 | qfq | 9,220,972 | 44,950,943 | 0.62% |
| 2026-07-15 | 4.76 | 4.86 | 4.72 | 4.83 | 4.83 | qfq | 8,303,660 | 40,025,107 | 1.68% |
| 2026-07-14 | 4.63 | 4.79 | 4.60 | 4.75 | 4.75 | qfq | 9,303,388 | 43,690,339 | 2.59% |
| 2026-07-13 | 4.81 | 4.81 | 4.61 | 4.63 | 4.63 | qfq | 10,847,950 | 50,832,301 | -3.94% |
| 2026-07-10 | 4.79 | 4.91 | 4.67 | 4.82 | 4.82 | qfq | 10,347,140 | 49,946,955 | 0.63% |
| 2026-07-09 | 4.79 | 4.81 | 4.67 | 4.79 | 4.79 | qfq | 9,062,060 | 42,933,513 | -0.21% |
| 2026-07-08 | 4.83 | 4.88 | 4.72 | 4.80 | 4.80 | qfq | 9,440,288 | 45,300,901 | -1.64% |
| 2026-07-07 | 5.08 | 5.13 | 4.83 | 4.88 | 4.88 | qfq | 10,747,266 | 52,933,913 | -3.56% |
| 2026-07-06 | 5.15 | 5.18 | 5.03 | 5.06 | 5.06 | qfq | 12,847,390 | 65,636,871 | -1.17% |
| 2026-07-03 | 4.85 | 5.20 | 4.80 | 5.12 | 5.12 | qfq | 20,511,552 | 103,926,573 | 5.79% |
| 2026-07-02 | 4.83 | 4.98 | 4.81 | 4.84 | 4.84 | qfq | 12,880,684 | 63,052,845 | 0.41% |
| 2026-07-01 | 4.79 | 4.92 | 4.74 | 4.82 | 4.82 | qfq | 12,002,505 | 58,039,165 | 0.84% |
| 2026-06-30 | 4.79 | 4.85 | 4.70 | 4.78 | 4.78 | qfq | 11,359,020 | 54,126,596 | -0.42% |
| 2026-06-29 | 4.85 | 4.87 | 4.66 | 4.80 | 4.80 | qfq | 17,350,408 | 82,729,733 | -1.44% |
| 2026-06-26 | 5.06 | 5.07 | 4.85 | 4.87 | 4.87 | qfq | 13,074,514 | 64,198,575 | -3.37% |
| 2026-06-25 | 5.13 | 5.22 | 5.00 | 5.04 | 5.04 | qfq | 10,563,550 | 53,694,178 | -1.75% |
| 2026-06-24 | 5.21 | 5.28 | 5.08 | 5.13 | 5.13 | qfq | 10,002,352 | 51,398,495 | -2.84% |
| 2026-06-23 | 5.24 | 5.41 | 5.22 | 5.28 | 5.28 | qfq | 12,794,997 | 68,098,976 | 0.76% |
| 2026-06-22 | 5.30 | 5.31 | 5.08 | 5.24 | 5.24 | qfq | 14,481,661 | 74,842,788 | -1.50% |
| 2026-06-18 | 5.40 | 5.45 | 5.30 | 5.32 | 5.32 | qfq | 9,225,812 | 49,384,237 | -2.03% |
| 2026-06-17 | 5.46 | 5.58 | 5.41 | 5.43 | 5.43 | qfq | 10,077,222 | 55,003,122 | -1.09% |
| 2026-06-16 | 5.45 | 5.55 | 5.36 | 5.49 | 5.49 | qfq | 10,323,469 | 56,398,534 | 0.37% |
| 2026-06-15 | 5.34 | 5.54 | 5.34 | 5.47 | 5.47 | qfq | 12,843,321 | 70,113,068 | 3.21% |
| 2026-06-12 | 5.35 | 5.38 | 5.19 | 5.30 | 5.30 | qfq | 10,248,640 | 54,350,403 | 0.95% |
| 2026-06-11 | 5.32 | 5.34 | 5.17 | 5.25 | 5.25 | qfq | 9,090,870 | 47,630,295 | -1.50% |
| 2026-06-10 | 5.55 | 5.55 | 5.29 | 5.33 | 5.33 | qfq | 10,435,760 | 56,063,211 | -3.96% |
| 2026-06-09 | 5.45 | 5.58 | 5.41 | 5.55 | 5.55 | qfq | 11,557,012 | 63,427,777 | 2.21% |
| 2026-06-08 | 5.58 | 5.65 | 5.35 | 5.43 | 5.43 | qfq | 15,637,339 | 85,966,690 | -4.06% |
| 2026-06-05 | 5.64 | 5.81 | 5.56 | 5.66 | 5.66 | qfq | 12,261,250 | 69,647,350 | 0.00% |
| 2026-06-04 | 5.72 | 5.75 | 5.60 | 5.66 | 5.66 | qfq | 10,087,015 | 57,130,154 | -1.22% |
| 2026-06-03 | 5.77 | 5.82 | 5.65 | 5.73 | 5.73 | qfq | 10,472,332 | 60,116,996 | -0.87% |
| 2026-06-02 | 5.88 | 5.88 | 5.69 | 5.78 | 5.78 | qfq | 10,667,934 | 61,428,923 | -1.20% |
| 2026-06-01 | 5.78 | 5.88 | 5.74 | 5.85 | 5.85 | qfq | 14,436,540 | 84,083,550 | 0.69% |
| 2026-05-29 | 5.95 | 6.01 | 5.75 | 5.81 | 5.81 | qfq | 14,596,685 | 85,560,657 | -2.35% |
| 2026-05-28 | 6.00 | 6.02 | 5.82 | 5.95 | 5.95 | qfq | 14,708,652 | 87,108,750 | -0.50% |
| 2026-05-27 | 6.18 | 6.19 | 5.95 | 5.98 | 5.98 | qfq | 16,244,400 | 98,006,863 | -3.24% |
| 2026-05-26 | 6.41 | 6.45 | 6.10 | 6.18 | 6.18 | qfq | 20,618,611 | 128,184,628 | -4.33% |
| 2026-05-25 | 6.73 | 6.73 | 6.45 | 6.46 | 6.46 | qfq | 20,740,208 | 135,353,699 | -4.01% |
| 2026-05-22 | 6.67 | 6.82 | 6.61 | 6.73 | 6.73 | qfq | 18,933,942 | 127,373,306 | -29.38% |
| 2026-05-21 | 9.92 | 9.97 | 9.49 | 9.53 | 6.67 | qfq | 16,742,247 | 163,062,160 | -3.44% |
| 2026-05-20 | 9.87 | 9.99 | 9.70 | 9.87 | 6.91 | qfq | 14,196,400 | 139,856,321 | 0.00% |
| 2026-05-19 | 9.96 | 10.06 | 9.69 | 9.87 | 6.91 | qfq | 16,304,219 | 160,475,029 | -1.20% |
| 2026-05-18 | 9.95 | 10.08 | 9.86 | 9.99 | 6.99 | qfq | 17,230,722 | 171,454,721 | 0.60% |
| 2026-05-15 | 10.04 | 10.11 | 9.79 | 9.93 | 6.95 | qfq | 22,069,699 | 219,064,320 | -0.10% |
| 2026-05-14 | 10.54 | 10.55 | 9.77 | 9.94 | 6.96 | qfq | 41,620,881 | 415,892,904 | -4.15% |
| 2026-05-13 | 9.37 | 10.37 | 9.33 | 10.37 | 7.26 | qfq | 25,140,097 | 250,508,451 | 9.97% |
| 2026-05-12 | 9.51 | 9.55 | 9.35 | 9.43 | 6.60 | qfq | 13,472,500 | 127,160,098 | -0.84% |
| 2026-05-11 | 9.64 | 9.74 | 9.47 | 9.51 | 6.66 | qfq | 17,959,645 | 171,435,517 | -0.83% |
| 2026-05-08 | 9.55 | 9.66 | 9.48 | 9.59 | 6.71 | qfq | 12,601,215 | 120,704,004 | 0.31% |
| 2026-05-07 | 9.68 | 9.71 | 9.51 | 9.56 | 6.69 | qfq | 13,546,990 | 129,672,980 | -1.04% |
| 2026-05-06 | 9.91 | 10.00 | 9.61 | 9.66 | 6.76 | qfq | 23,889,433 | 232,173,826 | -2.52% |
| 2026-04-30 | 10.10 | 10.18 | 9.61 | 9.91 | 6.94 | qfq | 24,928,777 | 246,644,095 | -4.16% |
| 2026-04-29 | 10.39 | 10.43 | 10.11 | 10.34 | 7.24 | qfq | 15,933,672 | 164,757,338 | -0.86% |
| 2026-04-28 | 10.58 | 10.65 | 10.39 | 10.43 | 7.30 | qfq | 12,964,082 | 136,291,650 | -0.86% |
| 2026-04-27 | 10.32 | 10.69 | 10.24 | 10.52 | 7.37 | qfq | 16,366,989 | 171,774,927 | 1.64% |
| 2026-04-24 | 10.38 | 10.54 | 10.23 | 10.35 | 7.25 | qfq | 15,657,668 | 162,316,501 | -0.58% |
| 2026-04-23 | 10.55 | 10.60 | 10.38 | 10.41 | 7.29 | qfq | 11,969,694 | 125,256,309 | -1.33% |
| 2026-04-22 | 10.35 | 10.59 | 10.29 | 10.55 | 7.39 | qfq | 14,954,652 | 156,832,707 | 1.74% |
| 2026-04-21 | 10.55 | 10.59 | 10.30 | 10.37 | 7.26 | qfq | 13,479,269 | 139,887,132 | -2.17% |
| 2026-04-20 | 10.39 | 10.74 | 10.37 | 10.60 | 7.42 | qfq | 21,407,412 | 226,111,468 | 2.42% |
| 2026-04-17 | 10.48 | 10.66 | 10.35 | 10.35 | 7.25 | qfq | 23,103,131 | 241,239,285 | -1.71% |
| 2026-04-16 | 10.59 | 10.60 | 10.35 | 10.53 | 7.37 | qfq | 23,400,221 | 245,024,812 | -0.38% |
| 2026-04-15 | 10.48 | 11.08 | 10.38 | 10.57 | 7.40 | qfq | 30,295,757 | 324,793,595 | 0.86% |
| 2026-04-14 | 10.35 | 10.48 | 10.19 | 10.48 | 7.34 | qfq | 24,908,418 | 257,301,240 | 2.34% |
| 2026-04-13 | 10.11 | 10.55 | 10.11 | 10.24 | 7.17 | qfq | 29,470,605 | 302,742,370 | 0.59% |
| 2026-04-10 | 9.88 | 10.30 | 9.88 | 10.18 | 7.13 | qfq | 28,005,750 | 284,353,552 | 2.52% |
| 2026-04-09 | 9.65 | 10.10 | 9.65 | 9.93 | 6.95 | qfq | 32,015,755 | 316,981,081 | 1.33% |
| 2026-04-08 | 9.42 | 10.08 | 9.39 | 9.80 | 6.86 | qfq | 35,561,259 | 347,057,605 | 5.60% |
| 2026-04-07 | 9.11 | 9.33 | 8.96 | 9.28 | 6.50 | qfq | 21,339,452 | 195,697,243 | 2.77% |
| 2026-04-03 | 9.30 | 9.54 | 8.97 | 9.03 | 6.32 | qfq | 21,166,516 | 193,517,976 | -2.48% |
| 2026-04-02 | 9.18 | 9.36 | 9.13 | 9.26 | 6.48 | qfq | 32,631,967 | 301,859,806 | 0.76% |
| 2026-04-01 | 9.48 | 9.49 | 8.85 | 9.19 | 6.43 | qfq | 50,624,235 | 462,775,864 | -0.54% |
| 2026-03-31 | 9.08 | 9.24 | 8.80 | 9.24 | 6.47 | qfq | 14,378,600 | 131,310,485 | 10.00% |
| 2026-03-30 | 8.25 | 8.48 | 8.25 | 8.40 | 5.88 | qfq | 8,790,350 | 73,555,045 | 0.48% |
| 2026-03-27 | 8.01 | 8.38 | 8.01 | 8.36 | 5.85 | qfq | 7,527,151 | 62,102,587 | 2.83% |
| 2026-03-26 | 8.24 | 8.43 | 8.10 | 8.13 | 5.69 | qfq | 8,176,350 | 67,335,889 | -1.22% |
| 2026-03-25 | 8.06 | 8.27 | 8.02 | 8.23 | 5.76 | qfq | 8,024,740 | 65,729,906 | 3.00% |
| 2026-03-24 | 7.84 | 8.01 | 7.72 | 7.99 | 5.59 | qfq | 9,455,703 | 74,397,947 | 4.44% |
| 2026-03-23 | 8.19 | 8.19 | 7.52 | 7.65 | 5.36 | qfq | 15,687,350 | 123,264,958 | -7.72% |
| 2026-03-20 | 8.52 | 8.62 | 8.28 | 8.29 | 5.80 | qfq | 8,894,178 | 74,835,028 | -2.70% |
| 2026-03-19 | 8.58 | 8.70 | 8.50 | 8.52 | 5.96 | qfq | 6,182,250 | 53,182,458 | -2.07% |
| 2026-03-18 | 8.67 | 8.75 | 8.56 | 8.70 | 6.09 | qfq | 5,165,250 | 44,608,549 | 0.93% |
| 2026-03-17 | 8.83 | 8.87 | 8.58 | 8.62 | 6.03 | qfq | 6,776,100 | 59,263,401 | -1.82% |
| 2026-03-16 | 8.86 | 8.87 | 8.67 | 8.78 | 6.15 | qfq | 7,409,550 | 64,872,211 | -1.35% |
| 2026-03-13 | 8.88 | 9.02 | 8.83 | 8.90 | 6.23 | qfq | 6,355,166 | 56,837,905 | 0.00% |
| 2026-03-12 | 9.04 | 9.07 | 8.87 | 8.90 | 6.23 | qfq | 6,755,364 | 60,399,571 | -1.87% |
| 2026-03-11 | 9.04 | 9.13 | 9.02 | 9.07 | 6.35 | qfq | 6,685,052 | 60,608,445 | 0.22% |
| 2026-03-10 | 8.89 | 9.06 | 8.88 | 9.05 | 6.34 | qfq | 7,483,600 | 67,339,904 | 2.72% |
| 2026-03-09 | 8.87 | 8.93 | 8.63 | 8.81 | 6.17 | qfq | 9,650,950 | 84,585,871 | -1.67% |
| 2026-03-06 | 8.76 | 9.01 | 8.71 | 8.96 | 6.27 | qfq | 9,477,600 | 84,699,409 | 2.40% |
| 2026-03-05 | 8.75 | 8.86 | 8.70 | 8.75 | 6.13 | qfq | 7,554,600 | 66,357,459 | 1.86% |
| 2026-03-04 | 8.68 | 8.77 | 8.55 | 8.59 | 6.01 | qfq | 9,431,327 | 81,538,095 | -2.39% |
| 2026-03-03 | 9.02 | 9.18 | 8.75 | 8.80 | 6.16 | qfq | 12,744,300 | 113,815,146 | -2.44% |
| 2026-03-02 | 9.13 | 9.24 | 8.98 | 9.02 | 6.31 | qfq | 11,613,000 | 105,417,436 | -2.70% |
| 2026-02-27 | 9.28 | 9.34 | 9.22 | 9.27 | 6.49 | qfq | 6,538,300 | 60,591,518 | -0.43% |
| 2026-02-26 | 9.31 | 9.33 | 9.22 | 9.31 | 6.52 | qfq | 6,594,702 | 61,149,663 | 0.00% |
| 2026-02-25 | 9.35 | 9.39 | 9.27 | 9.31 | 6.52 | qfq | 8,082,050 | 75,439,055 | -0.32% |
| 2026-02-24 | 9.25 | 9.37 | 9.22 | 9.34 | 6.54 | qfq | 8,193,300 | 76,390,213 | 1.85% |
| 2026-02-13 | 9.27 | 9.32 | 9.17 | 9.17 | 6.42 | qfq | 6,542,100 | 60,440,767 | -1.19% |
| 2026-02-12 | 9.20 | 9.38 | 9.19 | 9.28 | 6.50 | qfq | 7,548,350 | 70,205,774 | 0.87% |
| 2026-02-11 | 9.21 | 9.29 | 9.19 | 9.20 | 6.44 | qfq | 6,780,080 | 62,554,652 | -0.54% |
| 2026-02-10 | 9.21 | 9.33 | 9.17 | 9.25 | 6.48 | qfq | 6,179,600 | 57,186,815 | 0.43% |
| 2026-02-09 | 9.23 | 9.30 | 9.17 | 9.21 | 6.45 | qfq | 8,463,950 | 78,114,652 | 0.88% |
| 2026-02-06 | 9.03 | 9.25 | 9.00 | 9.13 | 6.39 | qfq | 6,822,702 | 62,544,438 | 0.55% |
| 2026-02-05 | 9.22 | 9.23 | 9.08 | 9.08 | 6.36 | qfq | 6,890,200 | 62,919,094 | -1.73% |
| 2026-02-04 | 9.14 | 9.27 | 9.07 | 9.24 | 6.47 | qfq | 9,583,843 | 88,052,390 | 1.20% |
| 2026-02-03 | 9.02 | 9.17 | 9.01 | 9.13 | 6.39 | qfq | 10,435,464 | 94,886,352 | 0.88% |
| 2026-02-02 | 9.24 | 9.35 | 9.05 | 9.05 | 6.34 | qfq | 12,659,702 | 116,410,141 | -2.16% |
| 2026-01-30 | 9.44 | 9.49 | 9.15 | 9.25 | 6.48 | qfq | 15,721,975 | 146,086,409 | -1.60% |
| 2026-01-29 | 9.52 | 10.04 | 9.34 | 9.40 | 6.58 | qfq | 29,990,399 | 287,820,486 | 2.40% |
| 2026-01-28 | 9.37 | 9.38 | 9.13 | 9.18 | 6.43 | qfq | 12,931,165 | 118,925,616 | -1.92% |
| 2026-01-27 | 9.60 | 9.61 | 9.25 | 9.36 | 6.55 | qfq | 15,031,273 | 140,834,466 | -2.09% |
| 2026-01-26 | 9.83 | 9.87 | 9.51 | 9.56 | 6.69 | qfq | 14,583,456 | 140,842,051 | -2.55% |
| 2026-01-23 | 9.80 | 9.84 | 9.62 | 9.81 | 6.87 | qfq | 14,855,140 | 144,388,773 | 0.41% |
| 2026-01-22 | 9.76 | 9.84 | 9.72 | 9.77 | 6.84 | qfq | 11,830,900 | 115,631,058 | 0.21% |
| 2026-01-21 | 9.78 | 9.94 | 9.61 | 9.75 | 6.83 | qfq | 15,190,942 | 148,052,551 | -0.81% |
| 2026-01-20 | 9.72 | 9.87 | 9.60 | 9.83 | 6.88 | qfq | 21,627,272 | 210,928,815 | 0.20% |
| 2026-01-19 | 9.25 | 9.84 | 9.23 | 9.81 | 6.87 | qfq | 30,859,616 | 298,294,364 | 6.98% |
| 2026-01-16 | 9.14 | 9.44 | 9.10 | 9.17 | 6.42 | qfq | 21,282,831 | 196,633,402 | 0.33% |
| 2026-01-15 | 8.87 | 9.24 | 8.82 | 9.14 | 6.40 | qfq | 24,038,500 | 217,884,233 | 2.47% |
| 2026-01-14 | 8.83 | 9.04 | 8.75 | 8.92 | 6.24 | qfq | 16,520,725 | 146,563,610 | 1.36% |
| 2026-01-13 | 8.88 | 8.96 | 8.73 | 8.80 | 6.16 | qfq | 12,081,100 | 107,075,589 | -0.68% |
| 2026-01-12 | 8.88 | 8.93 | 8.75 | 8.86 | 6.20 | qfq | 10,292,779 | 90,798,875 | 0.00% |
| 2026-01-09 | 8.81 | 8.91 | 8.75 | 8.86 | 6.20 | qfq | 9,124,891 | 80,605,877 | 0.57% |
| 2026-01-08 | 8.76 | 8.85 | 8.68 | 8.81 | 6.17 | qfq | 7,185,900 | 63,167,421 | 0.34% |
| 2026-01-07 | 8.82 | 8.85 | 8.73 | 8.78 | 6.15 | qfq | 7,254,680 | 63,705,925 | -0.34% |
| 2026-01-06 | 8.70 | 8.87 | 8.68 | 8.81 | 6.17 | qfq | 8,939,180 | 78,706,235 | 1.50% |
| 2026-01-05 | 8.75 | 8.79 | 8.63 | 8.68 | 6.08 | qfq | 7,436,050 | 64,456,937 | -0.34% |
| 2025-12-31 | 8.77 | 8.82 | 8.67 | 8.71 | 6.10 | qfq | 6,212,773 | 54,228,800 | -0.57% |
| 2025-12-30 | 8.70 | 8.83 | 8.70 | 8.76 | 6.13 | qfq | 5,764,181 | 50,525,407 | -0.45% |
| 2025-12-29 | 8.80 | 8.83 | 8.71 | 8.80 | 6.16 | qfq | 7,697,700 | 67,500,760 | -0.11% |
| 2025-12-26 | 8.86 | 8.92 | 8.76 | 8.81 | 6.17 | qfq | 8,261,513 | 72,938,539 | -0.56% |
| 2025-12-25 | 8.78 | 8.90 | 8.73 | 8.86 | 6.20 | qfq | 7,279,400 | 64,339,169 | 1.14% |
| 2025-12-24 | 8.67 | 8.80 | 8.67 | 8.76 | 6.13 | qfq | 5,702,750 | 50,001,622 | 1.04% |
| 2025-12-23 | 8.78 | 8.78 | 8.65 | 8.67 | 6.07 | qfq | 5,915,850 | 51,547,100 | -1.14% |
| 2025-12-22 | 8.66 | 8.79 | 8.64 | 8.77 | 6.14 | qfq | 6,175,450 | 54,023,546 | 1.27% |
| 2025-12-19 | 8.45 | 8.69 | 8.44 | 8.66 | 6.06 | qfq | 7,638,920 | 65,980,677 | 2.61% |
| 2025-12-18 | 8.41 | 8.56 | 8.33 | 8.44 | 5.91 | qfq | 5,464,320 | 46,276,431 | 0.36% |
| 2025-12-17 | 8.38 | 8.49 | 8.24 | 8.41 | 5.89 | qfq | 5,240,900 | 43,765,509 | 0.48% |
| 2025-12-16 | 8.52 | 8.58 | 8.36 | 8.37 | 5.86 | qfq | 5,256,302 | 44,232,775 | -1.88% |
| 2025-12-15 | 8.50 | 8.63 | 8.45 | 8.53 | 5.97 | qfq | 5,506,918 | 47,016,478 | 0.12% |
| 2025-12-12 | 8.62 | 8.71 | 8.50 | 8.52 | 5.96 | qfq | 8,464,500 | 72,864,363 | -1.39% |
| 2025-12-11 | 8.74 | 8.85 | 8.63 | 8.64 | 6.05 | qfq | 7,794,704 | 68,104,986 | -1.03% |
| 2025-12-10 | 8.63 | 8.76 | 8.58 | 8.73 | 6.11 | qfq | 6,079,207 | 52,877,412 | 1.04% |
| 2025-12-09 | 8.65 | 8.75 | 8.62 | 8.64 | 6.05 | qfq | 5,368,875 | 46,650,249 | -0.46% |
| 2025-12-08 | 8.72 | 8.77 | 8.65 | 8.68 | 6.08 | qfq | 5,621,802 | 48,844,383 | -0.23% |
| 2025-12-05 | 8.60 | 8.72 | 8.56 | 8.70 | 6.09 | qfq | 5,786,765 | 50,120,598 | 1.05% |
| 2025-12-04 | 8.65 | 8.75 | 8.58 | 8.61 | 6.03 | qfq | 4,371,500 | 37,851,073 | -0.58% |
| 2025-12-03 | 8.67 | 8.71 | 8.61 | 8.66 | 6.06 | qfq | 5,062,900 | 43,803,550 | -0.12% |
| 2025-12-02 | 8.75 | 8.75 | 8.63 | 8.67 | 6.07 | qfq | 5,106,350 | 44,350,419 | -0.46% |
| 2025-12-01 | 8.70 | 8.80 | 8.65 | 8.71 | 6.10 | qfq | 7,489,700 | 65,414,117 | 0.11% |
| 2025-11-28 | 8.44 | 8.72 | 8.43 | 8.70 | 6.09 | qfq | 7,350,567 | 63,230,883 | 2.84% |
| 2025-11-27 | 8.41 | 8.55 | 8.36 | 8.46 | 5.92 | qfq | 4,913,100 | 41,626,958 | 0.59% |
| 2025-11-26 | 8.43 | 8.52 | 8.34 | 8.41 | 5.89 | qfq | 5,926,635 | 50,086,260 | 0.72% |
| 2025-11-25 | 8.34 | 8.47 | 8.28 | 8.35 | 5.85 | qfq | 6,041,487 | 50,707,085 | 0.85% |
| 2025-11-24 | 8.27 | 8.34 | 8.20 | 8.28 | 5.80 | qfq | 5,804,919 | 48,008,513 | 1.22% |
| 2025-11-21 | 8.49 | 8.59 | 8.18 | 8.18 | 5.73 | qfq | 9,972,652 | 82,944,020 | -4.33% |
| 2025-11-20 | 8.65 | 8.69 | 8.50 | 8.55 | 5.99 | qfq | 5,987,800 | 51,454,165 | -1.95% |
| 2025-11-19 | 8.88 | 8.92 | 8.71 | 8.72 | 6.00 | qfq | 9,249,696 | 81,288,595 | -1.80% |
| 2025-11-18 | 8.95 | 8.99 | 8.84 | 8.88 | 6.11 | qfq | 6,844,000 | 60,852,298 | -0.89% |
| 2025-11-17 | 9.01 | 9.03 | 8.85 | 8.96 | 6.17 | qfq | 7,706,950 | 68,784,173 | -0.99% |
| 2025-11-14 | 8.88 | 9.18 | 8.87 | 9.05 | 6.23 | qfq | 10,334,779 | 93,821,579 | 1.23% |
| 2025-11-13 | 8.91 | 9.00 | 8.81 | 8.94 | 6.15 | qfq | 6,670,644 | 59,414,185 | 0.45% |
| 2025-11-12 | 8.94 | 8.98 | 8.85 | 8.90 | 6.12 | qfq | 6,190,000 | 55,201,543 | -0.67% |
| 2025-11-11 | 8.93 | 8.99 | 8.90 | 8.96 | 6.17 | qfq | 6,210,300 | 55,566,832 | 0.34% |
| 2025-11-10 | 9.02 | 9.05 | 8.88 | 8.93 | 6.14 | qfq | 9,839,200 | 88,021,950 | -1.33% |
| 2025-11-07 | 9.24 | 9.27 | 9.02 | 9.05 | 6.23 | qfq | 12,777,614 | 116,286,865 | -0.33% |
| 2025-11-06 | 8.96 | 9.08 | 8.89 | 9.08 | 6.25 | qfq | 9,501,859 | 85,698,653 | 1.57% |
| 2025-11-05 | 8.82 | 9.00 | 8.71 | 8.94 | 6.15 | qfq | 9,543,422 | 84,946,331 | 0.68% |
| 2025-11-04 | 8.82 | 8.93 | 8.77 | 8.88 | 6.11 | qfq | 11,282,030 | 99,810,743 | 0.57% |
| 2025-11-03 | 8.82 | 8.85 | 8.69 | 8.83 | 6.08 | qfq | 9,407,300 | 82,540,346 | 0.11% |
| 2025-10-31 | 8.68 | 8.92 | 8.62 | 8.82 | 6.07 | qfq | 13,896,151 | 122,760,709 | 1.85% |
| 2025-10-30 | 8.80 | 8.83 | 8.65 | 8.66 | 5.96 | qfq | 8,746,700 | 76,368,172 | -1.59% |
| 2025-10-29 | 8.78 | 8.81 | 8.67 | 8.80 | 6.06 | qfq | 7,630,974 | 66,741,360 | -0.11% |
| 2025-10-28 | 8.78 | 8.85 | 8.73 | 8.81 | 6.06 | qfq | 8,644,350 | 75,973,817 | 0.23% |
| 2025-10-27 | 8.97 | 8.98 | 8.73 | 8.79 | 6.05 | qfq | 13,538,900 | 119,248,788 | -1.79% |
| 2025-10-24 | 8.74 | 9.05 | 8.66 | 8.95 | 6.16 | qfq | 24,935,577 | 221,429,346 | 5.54% |
| 2025-10-23 | 8.35 | 8.50 | 8.26 | 8.48 | 5.84 | qfq | 7,284,000 | 60,987,511 | 0.83% |
| 2025-10-22 | 8.29 | 8.52 | 8.26 | 8.41 | 5.79 | qfq | 7,653,750 | 64,433,747 | 1.08% |
| 2025-10-21 | 8.16 | 8.33 | 8.16 | 8.32 | 5.73 | qfq | 7,159,450 | 59,303,066 | 1.84% |
| 2025-10-20 | 8.10 | 8.22 | 8.10 | 8.17 | 5.62 | qfq | 6,979,600 | 56,931,358 | 2.00% |
| 2025-10-17 | 8.33 | 8.33 | 8.00 | 8.01 | 5.51 | qfq | 10,292,852 | 83,713,479 | -3.49% |
| 2025-10-16 | 8.48 | 8.50 | 8.26 | 8.30 | 5.71 | qfq | 6,815,100 | 56,915,778 | -2.12% |
| 2025-10-15 | 8.30 | 8.49 | 8.26 | 8.48 | 5.84 | qfq | 9,189,400 | 77,169,458 | 2.54% |
| 2025-10-14 | 8.48 | 8.63 | 8.24 | 8.27 | 5.69 | qfq | 12,808,661 | 107,994,866 | -2.01% |
| 2025-10-13 | 8.49 | 8.49 | 8.13 | 8.44 | 5.81 | qfq | 15,426,918 | 128,623,580 | -3.65% |
| 2025-10-10 | 8.60 | 8.82 | 8.58 | 8.76 | 6.03 | qfq | 13,148,750 | 115,080,752 | 1.86% |
| 2025-10-09 | 8.62 | 8.66 | 8.51 | 8.60 | 5.92 | qfq | 11,048,385 | 94,566,888 | -0.58% |
| 2025-09-30 | 8.67 | 8.77 | 8.62 | 8.65 | 5.95 | qfq | 8,535,400 | 74,165,506 | -0.12% |
| 2025-09-29 | 8.59 | 8.72 | 8.43 | 8.66 | 5.96 | qfq | 8,616,500 | 74,301,279 | 0.81% |
| 2025-09-26 | 8.57 | 8.75 | 8.49 | 8.59 | 5.91 | qfq | 8,955,776 | 77,270,692 | -0.35% |
| 2025-09-25 | 8.67 | 8.77 | 8.58 | 8.62 | 5.93 | qfq | 8,701,927 | 75,449,208 | -0.58% |
| 2025-09-24 | 8.68 | 8.73 | 8.56 | 8.67 | 5.97 | qfq | 9,928,700 | 85,717,288 | -1.03% |
| 2025-09-23 | 8.64 | 8.78 | 8.45 | 8.76 | 6.03 | qfq | 14,733,144 | 126,818,513 | 1.39% |
| 2025-09-22 | 8.70 | 8.90 | 8.57 | 8.64 | 5.95 | qfq | 12,002,188 | 104,417,031 | -0.23% |
| 2025-09-19 | 8.84 | 8.93 | 8.60 | 8.66 | 5.96 | qfq | 11,350,003 | 98,709,922 | -2.15% |
| 2025-09-18 | 9.19 | 9.25 | 8.76 | 8.85 | 6.09 | qfq | 16,757,950 | 151,387,657 | -2.96% |
| 2025-09-17 | 9.08 | 9.29 | 9.05 | 9.12 | 6.28 | qfq | 14,621,971 | 133,657,572 | 0.66% |
| 2025-09-16 | 8.74 | 9.15 | 8.72 | 9.06 | 6.23 | qfq | 19,231,940 | 171,741,230 | 4.26% |
| 2025-09-15 | 8.69 | 8.80 | 8.60 | 8.69 | 5.98 | qfq | 8,954,650 | 78,046,549 | 0.58% |
| 2025-09-12 | 8.80 | 8.83 | 8.61 | 8.64 | 5.95 | qfq | 9,472,576 | 82,414,917 | -1.37% |
| 2025-09-11 | 8.64 | 8.77 | 8.50 | 8.76 | 6.03 | qfq | 10,990,234 | 95,230,039 | 0.81% |
| 2025-09-10 | 8.73 | 8.81 | 8.65 | 8.69 | 5.98 | qfq | 8,100,800 | 70,561,195 | -0.46% |
| 2025-09-09 | 8.87 | 8.89 | 8.70 | 8.73 | 6.01 | qfq | 12,917,480 | 113,446,690 | -1.80% |
| 2025-09-08 | 8.60 | 9.11 | 8.58 | 8.89 | 6.12 | qfq | 23,712,686 | 211,084,478 | 3.73% |
| 2025-09-05 | 8.45 | 8.58 | 8.40 | 8.57 | 5.90 | qfq | 13,337,692 | 113,306,896 | 1.66% |
| 2025-09-04 | 8.39 | 8.51 | 8.28 | 8.43 | 5.80 | qfq | 11,715,571 | 98,676,906 | 0.24% |
| 2025-09-03 | 8.66 | 8.73 | 8.37 | 8.41 | 5.79 | qfq | 10,075,305 | 85,749,522 | -2.66% |
| 2025-09-02 | 8.76 | 8.78 | 8.42 | 8.64 | 5.95 | qfq | 13,838,093 | 118,873,042 | -1.37% |
| 2025-09-01 | 8.90 | 8.95 | 8.71 | 8.76 | 6.03 | qfq | 16,213,196 | 142,518,338 | -1.90% |
| 2025-08-29 | 9.14 | 9.14 | 8.83 | 8.93 | 6.14 | qfq | 22,018,846 | 196,668,938 | -2.40% |
| 2025-08-28 | 9.33 | 9.35 | 8.88 | 9.15 | 6.30 | qfq | 28,088,795 | 255,065,086 | -2.14% |
| 2025-08-27 | 9.32 | 9.64 | 9.32 | 9.35 | 6.43 | qfq | 25,743,995 | 244,069,792 | 0.54% |
| 2025-08-26 | 9.35 | 9.38 | 9.26 | 9.30 | 6.40 | qfq | 12,154,150 | 113,176,886 | -0.75% |
| 2025-08-25 | 9.44 | 9.45 | 9.31 | 9.37 | 6.45 | qfq | 14,273,979 | 133,580,548 | -0.53% |
| 2025-08-22 | 9.40 | 9.53 | 9.30 | 9.42 | 6.48 | qfq | 15,367,938 | 144,325,853 | -0.32% |
| 2025-08-21 | 9.64 | 9.68 | 9.38 | 9.45 | 6.50 | qfq | 19,502,650 | 184,658,929 | -1.77% |
| 2025-08-20 | 9.16 | 9.64 | 9.15 | 9.62 | 6.62 | qfq | 32,446,452 | 305,828,767 | 4.34% |
| 2025-08-19 | 9.31 | 9.40 | 9.11 | 9.22 | 6.34 | qfq | 26,327,373 | 242,617,705 | -1.39% |
| 2025-08-18 | 9.43 | 9.49 | 9.27 | 9.35 | 6.43 | qfq | 36,528,822 | 341,907,129 | -0.11% |
| 2025-08-15 | 9.31 | 9.58 | 9.31 | 9.36 | 6.44 | qfq | 46,264,124 | 435,560,970 | 0.97% |
| 2025-08-14 | 10.20 | 10.20 | 9.26 | 9.27 | 6.38 | qfq | 83,591,032 | 803,227,746 | -3.34% |
| 2025-08-13 | 8.88 | 9.59 | 8.77 | 9.59 | 6.60 | qfq | 25,725,683 | 241,597,348 | 9.98% |
| 2025-08-12 | 8.60 | 8.95 | 8.50 | 8.72 | 6.00 | qfq | 19,521,443 | 169,735,513 | 1.75% |
| 2025-08-11 | 8.42 | 8.65 | 8.42 | 8.57 | 5.90 | qfq | 15,263,843 | 130,620,523 | 1.78% |
| 2025-08-08 | 8.30 | 8.53 | 8.28 | 8.42 | 5.79 | qfq | 12,253,714 | 102,899,315 | 1.32% |
| 2025-08-07 | 8.39 | 8.40 | 8.24 | 8.31 | 5.72 | qfq | 9,213,650 | 76,434,887 | -0.60% |
| 2025-08-06 | 8.32 | 8.40 | 8.26 | 8.36 | 5.75 | qfq | 11,636,500 | 97,148,279 | 0.60% |
| 2025-08-05 | 8.07 | 8.34 | 8.05 | 8.31 | 5.72 | qfq | 15,124,927 | 124,823,848 | 3.23% |
| 2025-08-04 | 8.00 | 8.08 | 7.98 | 8.05 | 5.54 | qfq | 8,135,400 | 65,256,854 | 0.12% |
| 2025-08-01 | 8.02 | 8.14 | 8.00 | 8.04 | 5.53 | qfq | 10,514,768 | 84,876,361 | 0.25% |
| 2025-07-31 | 8.13 | 8.20 | 7.99 | 8.02 | 5.52 | qfq | 9,145,535 | 73,874,569 | -1.35% |
| 2025-07-30 | 8.19 | 8.22 | 8.05 | 8.13 | 5.59 | qfq | 9,870,372 | 80,298,366 | -0.61% |
| 2025-07-29 | 8.29 | 8.30 | 8.11 | 8.18 | 5.63 | qfq | 13,026,600 | 106,397,455 | -1.56% |
| 2025-07-28 | 8.37 | 8.40 | 8.27 | 8.31 | 5.72 | qfq | 14,965,846 | 124,527,152 | -0.48% |
| 2025-07-25 | 8.26 | 8.49 | 8.26 | 8.35 | 5.75 | qfq | 18,648,550 | 155,839,135 | 1.09% |
| 2025-07-24 | 8.29 | 8.40 | 8.24 | 8.26 | 5.68 | qfq | 14,096,150 | 116,870,526 | -0.72% |
| 2025-07-23 | 8.21 | 8.34 | 8.15 | 8.32 | 5.73 | qfq | 15,777,957 | 130,393,282 | 1.34% |
| 2025-07-22 | 8.30 | 8.31 | 8.18 | 8.21 | 5.65 | qfq | 11,845,350 | 97,598,814 | -1.08% |
| 2025-07-21 | 8.26 | 8.33 | 8.17 | 8.30 | 5.71 | qfq | 12,019,600 | 99,071,026 | 0.36% |
| 2025-07-18 | 8.30 | 8.35 | 8.19 | 8.27 | 5.69 | qfq | 14,102,850 | 116,136,874 | -0.36% |
| 2025-07-17 | 8.34 | 8.40 | 8.28 | 8.30 | 5.71 | qfq | 14,327,350 | 119,265,307 | 0.00% |
| 2025-07-16 | 8.30 | 8.34 | 8.16 | 8.30 | 5.71 | qfq | 16,287,950 | 134,522,688 | -0.24% |
| 2025-07-15 | 8.27 | 8.46 | 8.22 | 8.32 | 5.73 | qfq | 25,107,835 | 208,708,966 | 0.60% |
| 2025-07-14 | 8.10 | 8.43 | 8.04 | 8.27 | 5.69 | qfq | 32,814,461 | 270,681,772 | 2.10% |
| 2025-07-11 | 8.05 | 8.30 | 7.93 | 8.10 | 5.57 | qfq | 32,461,101 | 262,992,297 | 3.98% |
| 2025-07-10 | 7.77 | 7.80 | 7.70 | 7.79 | 5.36 | qfq | 7,446,400 | 57,783,382 | 0.26% |
| 2025-07-09 | 7.85 | 7.88 | 7.73 | 7.77 | 5.35 | qfq | 6,729,100 | 52,426,220 | -0.64% |
| 2025-07-08 | 7.70 | 7.82 | 7.66 | 7.82 | 5.38 | qfq | 6,763,700 | 52,630,610 | 1.82% |
| 2025-07-07 | 7.65 | 7.69 | 7.62 | 7.68 | 5.28 | qfq | 6,832,850 | 52,304,483 | -0.26% |
| 2025-07-04 | 7.74 | 7.75 | 7.64 | 7.70 | 5.30 | qfq | 6,432,002 | 49,439,643 | -0.77% |
| 2025-07-03 | 7.76 | 7.81 | 7.71 | 7.76 | 5.34 | qfq | 5,324,400 | 41,271,469 | 0.39% |
| 2025-07-02 | 7.86 | 7.86 | 7.69 | 7.73 | 5.32 | qfq | 8,301,800 | 64,298,976 | -1.78% |
| 2025-07-01 | 7.77 | 7.92 | 7.73 | 7.87 | 5.42 | qfq | 12,638,300 | 98,950,600 | 1.94% |
| 2025-06-30 | 7.59 | 7.78 | 7.58 | 7.72 | 5.31 | qfq | 8,811,400 | 67,735,517 | 1.71% |
| 2025-06-27 | 7.63 | 7.71 | 7.55 | 7.59 | 5.22 | qfq | 9,192,603 | 69,969,911 | -0.26% |
| 2025-06-26 | 7.78 | 7.81 | 7.58 | 7.61 | 5.24 | qfq | 7,604,913 | 58,257,112 | -0.91% |
| 2025-06-25 | 7.68 | 7.73 | 7.60 | 7.68 | 5.28 | qfq | 9,576,151 | 73,431,453 | 0.13% |
| 2025-06-24 | 7.38 | 7.67 | 7.38 | 7.67 | 5.28 | qfq | 9,741,630 | 73,889,323 | 4.64% |
| 2025-06-23 | 7.15 | 7.36 | 7.10 | 7.33 | 5.04 | qfq | 6,765,596 | 48,998,512 | 1.81% |
| 2025-06-20 | 7.19 | 7.28 | 7.15 | 7.20 | 4.95 | qfq | 6,547,100 | 47,259,687 | -0.28% |
| 2025-06-19 | 7.33 | 7.38 | 7.19 | 7.22 | 4.97 | qfq | 6,586,050 | 47,990,154 | -1.77% |
| 2025-06-18 | 7.36 | 7.38 | 7.25 | 7.35 | 5.06 | qfq | 5,575,850 | 40,740,710 | -0.14% |
| 2025-06-17 | 7.40 | 7.45 | 7.29 | 7.36 | 5.06 | qfq | 5,365,000 | 39,399,069 | -0.27% |
| 2025-06-16 | 7.31 | 7.41 | 7.31 | 7.38 | 5.08 | qfq | 7,233,950 | 53,321,267 | 0.41% |
| 2025-06-13 | 7.55 | 7.58 | 7.32 | 7.35 | 5.06 | qfq | 10,423,300 | 77,232,868 | -4.17% |
| 2025-06-12 | 7.56 | 7.71 | 7.55 | 7.67 | 5.21 | qfq | 8,620,050 | 65,877,999 | 1.19% |
| 2025-06-11 | 7.59 | 7.68 | 7.53 | 7.58 | 5.15 | qfq | 7,860,450 | 59,831,845 | 1.61% |
| 2025-06-10 | 7.55 | 7.58 | 7.38 | 7.46 | 5.07 | qfq | 6,747,800 | 50,504,676 | -1.19% |
| 2025-06-09 | 7.63 | 7.65 | 7.53 | 7.55 | 5.13 | qfq | 6,260,948 | 47,395,084 | -0.66% |
| 2025-06-06 | 7.61 | 7.64 | 7.45 | 7.60 | 5.16 | qfq | 7,346,834 | 55,570,621 | -0.13% |
| 2025-06-05 | 7.55 | 7.65 | 7.54 | 7.61 | 5.17 | qfq | 6,895,300 | 52,440,977 | 0.26% |
| 2025-06-04 | 7.62 | 7.68 | 7.57 | 7.59 | 5.15 | qfq | 6,955,300 | 52,936,037 | -0.65% |
| 2025-06-03 | 7.55 | 7.68 | 7.50 | 7.64 | 5.19 | qfq | 8,896,900 | 67,828,260 | 0.39% |
| 2025-05-30 | 7.86 | 7.91 | 7.60 | 7.61 | 5.17 | qfq | 15,332,600 | 117,970,708 | -3.55% |
| 2025-05-29 | 7.70 | 8.03 | 7.70 | 7.89 | 5.36 | qfq | 13,401,701 | 105,802,795 | 2.33% |
| 2025-05-28 | 7.66 | 7.78 | 7.65 | 7.71 | 5.24 | qfq | 7,348,950 | 56,638,818 | 0.39% |
| 2025-05-27 | 7.65 | 7.73 | 7.59 | 7.68 | 5.22 | qfq | 10,013,767 | 76,591,044 | -0.13% |
| 2025-05-26 | 7.68 | 7.80 | 7.61 | 7.69 | 5.22 | qfq | 17,165,210 | 132,395,641 | -0.39% |
| 2025-05-23 | 7.77 | 7.98 | 7.69 | 7.72 | 5.24 | qfq | 20,762,806 | 162,336,284 | -1.15% |
| 2025-05-22 | 7.76 | 8.05 | 7.66 | 7.81 | 5.30 | qfq | 26,640,202 | 209,665,387 | 0.26% |
| 2025-05-21 | 7.61 | 8.15 | 7.53 | 7.79 | 5.29 | qfq | 32,261,208 | 252,615,810 | 2.50% |
| 2025-05-20 | 7.66 | 7.68 | 7.53 | 7.60 | 5.16 | qfq | 9,407,150 | 71,305,825 | -0.78% |
| 2025-05-19 | 7.58 | 7.72 | 7.49 | 7.66 | 5.20 | qfq | 11,776,876 | 89,533,957 | 1.73% |
| 2025-05-16 | 7.33 | 7.65 | 7.32 | 7.53 | 5.11 | qfq | 11,911,759 | 89,643,276 | 2.87% |
| 2025-05-15 | 7.36 | 7.40 | 7.24 | 7.32 | 4.97 | qfq | 8,391,663 | 61,461,645 | -0.27% |
| 2025-05-14 | 7.45 | 7.48 | 7.30 | 7.34 | 4.99 | qfq | 7,344,902 | 54,008,806 | -1.34% |
| 2025-05-13 | 7.58 | 7.58 | 7.40 | 7.44 | 5.05 | qfq | 9,208,613 | 68,714,491 | -0.80% |
| 2025-05-12 | 7.54 | 7.64 | 7.47 | 7.50 | 5.09 | qfq | 10,566,550 | 79,679,441 | 0.54% |
| 2025-05-09 | 7.56 | 7.59 | 7.42 | 7.46 | 5.07 | qfq | 10,984,300 | 82,134,128 | -1.32% |
| 2025-05-08 | 7.33 | 7.62 | 7.33 | 7.56 | 5.13 | qfq | 19,190,102 | 144,890,363 | 2.86% |
| 2025-05-07 | 7.59 | 7.62 | 7.28 | 7.35 | 4.99 | qfq | 19,179,617 | 142,127,417 | -2.78% |
| 2025-05-06 | 7.40 | 7.57 | 7.31 | 7.56 | 5.13 | qfq | 27,819,019 | 207,646,062 | 2.72% |
| 2025-04-30 | 7.06 | 7.40 | 7.03 | 7.36 | 5.00 | qfq | 21,045,977 | 152,965,586 | 4.55% |
| 2025-04-29 | 6.82 | 7.10 | 6.82 | 7.04 | 4.78 | qfq | 16,887,943 | 118,365,671 | 3.68% |
| 2025-04-28 | 6.83 | 6.96 | 6.75 | 6.79 | 4.61 | qfq | 19,382,200 | 132,607,453 | 4.14% |
| 2025-04-25 | 6.44 | 6.54 | 6.41 | 6.52 | 4.43 | qfq | 6,320,300 | 40,997,742 | 1.09% |
| 2025-04-24 | 6.51 | 6.61 | 6.42 | 6.45 | 4.38 | qfq | 9,304,150 | 60,557,111 | -1.23% |
| 2025-04-23 | 6.39 | 6.55 | 6.35 | 6.53 | 4.43 | qfq | 9,092,999 | 58,903,097 | 3.49% |
| 2025-04-22 | 6.21 | 6.33 | 6.21 | 6.31 | 4.29 | qfq | 6,555,160 | 41,068,869 | 1.61% |
| 2025-04-21 | 6.14 | 6.22 | 6.08 | 6.21 | 4.22 | qfq | 5,966,950 | 36,844,484 | 1.31% |
| 2025-04-18 | 6.11 | 6.17 | 6.05 | 6.13 | 4.16 | qfq | 4,260,468 | 26,015,094 | 0.33% |
| 2025-04-17 | 6.05 | 6.17 | 6.03 | 6.11 | 4.15 | qfq | 4,640,200 | 28,456,078 | 0.16% |
| 2025-04-16 | 6.15 | 6.24 | 6.00 | 6.10 | 4.14 | qfq | 8,364,402 | 51,167,367 | -1.29% |
| 2025-04-15 | 6.17 | 6.24 | 6.10 | 6.18 | 4.20 | qfq | 6,830,450 | 42,150,357 | 0.49% |
| 2025-04-14 | 6.03 | 6.20 | 6.03 | 6.15 | 4.18 | qfq | 10,818,822 | 66,416,738 | 3.36% |
| 2025-04-11 | 5.87 | 6.04 | 5.82 | 5.95 | 4.04 | qfq | 8,779,401 | 52,478,290 | 0.68% |
| 2025-04-10 | 5.98 | 6.08 | 5.88 | 5.91 | 4.01 | qfq | 11,222,450 | 67,211,499 | 1.90% |
| 2025-04-09 | 5.63 | 5.85 | 5.31 | 5.80 | 3.94 | qfq | 16,427,409 | 91,751,815 | 1.75% |
| 2025-04-08 | 6.01 | 6.06 | 5.60 | 5.70 | 3.87 | qfq | 22,292,345 | 128,817,202 | -7.62% |
| 2025-04-07 | 6.45 | 6.49 | 6.17 | 6.17 | 4.19 | qfq | 10,436,200 | 64,852,399 | -10.06% |
| 2025-04-03 | 6.94 | 7.06 | 6.80 | 6.86 | 4.66 | qfq | 13,034,950 | 90,245,408 | -2.56% |
| 2025-04-02 | 6.84 | 7.25 | 6.79 | 7.04 | 4.78 | qfq | 17,773,902 | 125,523,038 | 2.92% |
| 2025-04-01 | 6.80 | 7.09 | 6.80 | 6.84 | 4.65 | qfq | 14,625,300 | 101,228,179 | 0.74% |
| 2025-03-31 | 6.95 | 6.98 | 6.65 | 6.79 | 4.61 | qfq | 13,681,850 | 92,646,841 | -2.44% |
| 2025-03-28 | 7.09 | 7.10 | 6.95 | 6.96 | 4.73 | qfq | 7,666,150 | 53,777,440 | -1.28% |
| 2025-03-27 | 7.18 | 7.22 | 7.03 | 7.05 | 4.79 | qfq | 9,173,600 | 65,145,363 | -2.22% |
| 2025-03-26 | 7.03 | 7.32 | 7.00 | 7.21 | 4.90 | qfq | 13,374,996 | 96,703,967 | 2.71% |
| 2025-03-25 | 7.13 | 7.19 | 6.96 | 7.02 | 4.77 | qfq | 12,353,974 | 87,323,030 | -1.13% |
| 2025-03-24 | 7.39 | 7.43 | 6.93 | 7.10 | 4.82 | qfq | 19,948,500 | 142,541,046 | -4.18% |
| 2025-03-21 | 7.62 | 7.69 | 7.38 | 7.41 | 5.03 | qfq | 16,662,200 | 124,667,006 | -3.64% |
| 2025-03-20 | 7.40 | 7.74 | 7.36 | 7.69 | 5.22 | qfq | 24,747,637 | 188,293,352 | 3.92% |
| 2025-03-19 | 7.39 | 7.50 | 7.35 | 7.40 | 5.03 | qfq | 13,852,898 | 102,521,512 | -0.27% |
| 2025-03-18 | 7.29 | 7.53 | 7.23 | 7.42 | 5.04 | qfq | 21,874,229 | 161,867,289 | 1.92% |
| 2025-03-17 | 7.19 | 7.30 | 7.11 | 7.28 | 4.94 | qfq | 11,564,300 | 83,537,268 | 1.68% |
| 2025-03-14 | 7.08 | 7.17 | 6.95 | 7.16 | 4.86 | qfq | 9,465,246 | 66,946,534 | 1.42% |
| 2025-03-13 | 7.18 | 7.26 | 6.96 | 7.06 | 4.79 | qfq | 10,232,786 | 72,174,297 | -1.53% |
| 2025-03-12 | 7.16 | 7.21 | 7.15 | 7.17 | 4.87 | qfq | 8,421,994 | 60,491,082 | 0.28% |
| 2025-03-11 | 7.07 | 7.24 | 7.03 | 7.15 | 4.86 | qfq | 10,706,495 | 76,219,560 | 0.42% |
| 2025-03-10 | 7.12 | 7.20 | 7.05 | 7.12 | 4.84 | qfq | 9,194,099 | 65,411,299 | 0.99% |
| 2025-03-07 | 6.98 | 7.23 | 6.93 | 7.05 | 4.79 | qfq | 14,055,700 | 99,368,095 | 0.86% |
| 2025-03-06 | 6.99 | 7.04 | 6.96 | 6.99 | 4.75 | qfq | 7,046,900 | 49,349,977 | 0.58% |
| 2025-03-05 | 6.99 | 7.01 | 6.86 | 6.95 | 4.72 | qfq | 6,774,222 | 46,860,184 | -0.29% |
| 2025-03-04 | 6.82 | 7.02 | 6.81 | 6.97 | 4.73 | qfq | 9,086,382 | 63,239,980 | 1.60% |
| 2025-03-03 | 6.84 | 6.98 | 6.80 | 6.86 | 4.66 | qfq | 10,327,982 | 71,337,685 | 0.59% |
| 2025-02-28 | 7.14 | 7.18 | 6.80 | 6.82 | 4.63 | qfq | 12,940,400 | 90,111,094 | -4.88% |
| 2025-02-27 | 7.25 | 7.30 | 7.05 | 7.17 | 4.87 | qfq | 14,646,721 | 105,000,779 | -1.10% |
| 2025-02-26 | 7.13 | 7.47 | 7.13 | 7.25 | 4.92 | qfq | 28,375,363 | 207,510,336 | 1.68% |
| 2025-02-25 | 6.87 | 7.15 | 6.85 | 7.13 | 4.84 | qfq | 16,380,999 | 115,818,096 | 2.74% |
| 2025-02-24 | 6.88 | 7.02 | 6.85 | 6.94 | 4.71 | qfq | 8,471,550 | 58,765,997 | 0.73% |
| 2025-02-21 | 6.91 | 6.96 | 6.83 | 6.89 | 4.68 | qfq | 8,283,600 | 57,019,169 | -0.58% |
| 2025-02-20 | 7.04 | 7.06 | 6.90 | 6.93 | 4.71 | qfq | 7,048,070 | 48,932,622 | -1.14% |
| 2025-02-19 | 6.87 | 7.02 | 6.84 | 7.01 | 4.76 | qfq | 7,357,150 | 51,333,447 | 1.89% |
| 2025-02-18 | 6.99 | 7.05 | 6.85 | 6.88 | 4.67 | qfq | 7,073,252 | 49,053,152 | -1.85% |
| 2025-02-17 | 6.97 | 7.03 | 6.91 | 7.01 | 4.76 | qfq | 7,318,602 | 51,158,561 | 1.59% |
| 2025-02-14 | 6.91 | 7.03 | 6.85 | 6.90 | 4.69 | qfq | 6,439,500 | 44,731,664 | 0.15% |
| 2025-02-13 | 7.03 | 7.10 | 6.89 | 6.89 | 4.68 | qfq | 8,101,729 | 56,448,366 | -2.13% |
| 2025-02-12 | 7.01 | 7.05 | 6.98 | 7.04 | 4.78 | qfq | 5,099,302 | 35,744,743 | 0.28% |
| 2025-02-11 | 7.07 | 7.08 | 6.97 | 7.02 | 4.77 | qfq | 5,418,350 | 37,953,490 | -0.43% |
| 2025-02-10 | 7.02 | 7.11 | 6.95 | 7.05 | 4.79 | qfq | 7,816,054 | 54,873,265 | 0.43% |
| 2025-02-07 | 7.02 | 7.09 | 6.95 | 7.02 | 4.77 | qfq | 8,827,550 | 62,022,962 | 1.45% |
| 2025-02-06 | 6.73 | 6.93 | 6.68 | 6.92 | 4.70 | qfq | 8,539,941 | 58,471,507 | 2.67% |
| 2025-02-05 | 6.77 | 6.81 | 6.67 | 6.74 | 4.58 | qfq | 6,456,200 | 43,561,906 | 0.75% |
| 2025-01-27 | 6.83 | 6.85 | 6.69 | 6.69 | 4.54 | qfq | 5,896,300 | 39,941,044 | -1.62% |
| 2025-01-24 | 6.80 | 6.88 | 6.76 | 6.80 | 4.62 | qfq | 5,702,204 | 38,853,847 | -0.29% |
| 2025-01-23 | 6.93 | 7.05 | 6.79 | 6.82 | 4.63 | qfq | 7,764,410 | 53,441,383 | -0.87% |
| 2025-01-22 | 6.92 | 6.95 | 6.82 | 6.88 | 4.67 | qfq | 7,105,733 | 49,040,243 | -0.72% |
| 2025-01-21 | 6.89 | 7.09 | 6.86 | 6.93 | 4.71 | qfq | 9,196,341 | 63,804,276 | 0.29% |
| 2025-01-20 | 6.72 | 6.92 | 6.69 | 6.91 | 4.69 | qfq | 9,564,480 | 65,437,652 | 3.44% |
| 2025-01-17 | 6.54 | 6.71 | 6.51 | 6.68 | 4.54 | qfq | 6,123,563 | 40,542,760 | 1.52% |
| 2025-01-16 | 6.58 | 6.65 | 6.49 | 6.58 | 4.47 | qfq | 5,490,150 | 36,111,733 | 0.77% |
| 2025-01-15 | 6.61 | 6.61 | 6.45 | 6.53 | 4.43 | qfq | 5,055,050 | 32,925,893 | 0.15% |
| 2025-01-14 | 6.25 | 6.52 | 6.25 | 6.52 | 4.43 | qfq | 6,822,850 | 43,894,123 | 4.82% |
| 2025-01-13 | 6.15 | 6.28 | 6.05 | 6.22 | 4.22 | qfq | 4,789,350 | 29,586,043 | -0.32% |
| 2025-01-10 | 6.27 | 6.45 | 6.22 | 6.24 | 4.24 | qfq | 9,093,900 | 57,723,062 | -0.16% |
| 2025-01-09 | 6.28 | 6.35 | 6.22 | 6.25 | 4.24 | qfq | 5,555,702 | 34,891,100 | -0.48% |
| 2025-01-08 | 6.29 | 6.32 | 6.06 | 6.28 | 4.27 | qfq | 7,436,150 | 46,186,990 | -0.48% |
| 2025-01-07 | 6.18 | 6.31 | 6.15 | 6.31 | 4.29 | qfq | 5,838,000 | 36,399,642 | 2.10% |
| 2025-01-06 | 6.10 | 6.27 | 5.89 | 6.18 | 4.20 | qfq | 7,827,250 | 47,949,024 | 1.15% |
| 2025-01-03 | 6.47 | 6.52 | 6.09 | 6.11 | 4.15 | qfq | 9,868,100 | 61,792,005 | -5.27% |
| 2025-01-02 | 6.65 | 6.72 | 6.38 | 6.45 | 4.38 | qfq | 9,633,500 | 63,347,470 | -3.01% |
| 2024-12-31 | 6.80 | 6.85 | 6.62 | 6.65 | 4.52 | qfq | 7,957,600 | 53,640,437 | -2.35% |
| 2024-12-30 | 6.78 | 6.83 | 6.63 | 6.81 | 4.63 | qfq | 8,715,900 | 58,881,551 | 0.44% |
| 2024-12-27 | 6.70 | 6.82 | 6.67 | 6.78 | 4.60 | qfq | 5,542,600 | 37,496,324 | 1.50% |
| 2024-12-26 | 6.58 | 6.74 | 6.56 | 6.68 | 4.54 | qfq | 6,100,493 | 40,756,141 | 1.67% |
| 2024-12-25 | 6.67 | 6.72 | 6.45 | 6.57 | 4.46 | qfq | 10,469,050 | 68,629,759 | -2.38% |
| 2024-12-24 | 6.76 | 6.86 | 6.66 | 6.73 | 4.57 | qfq | 7,143,250 | 48,160,591 | 0.60% |
| 2024-12-23 | 6.95 | 7.00 | 6.68 | 6.69 | 4.54 | qfq | 10,484,700 | 71,160,547 | -3.88% |
| 2024-12-20 | 6.89 | 7.02 | 6.89 | 6.96 | 4.73 | qfq | 5,665,800 | 39,455,745 | 0.87% |
| 2024-12-19 | 6.87 | 6.94 | 6.77 | 6.90 | 4.69 | qfq | 7,389,464 | 50,635,680 | -0.14% |
| 2024-12-18 | 6.93 | 6.98 | 6.79 | 6.91 | 4.69 | qfq | 7,224,800 | 49,987,473 | 0.88% |
| 2024-12-17 | 7.06 | 7.14 | 6.82 | 6.85 | 4.65 | qfq | 10,646,400 | 73,768,530 | -3.39% |
| 2024-12-16 | 7.10 | 7.21 | 7.05 | 7.09 | 4.82 | qfq | 7,654,654 | 54,619,120 | 0.14% |
| 2024-12-13 | 7.24 | 7.28 | 7.07 | 7.08 | 4.81 | qfq | 10,656,446 | 76,202,068 | -2.75% |
| 2024-12-12 | 7.28 | 7.35 | 7.18 | 7.28 | 4.94 | qfq | 9,174,450 | 66,568,359 | 0.00% |
| 2024-12-11 | 7.15 | 7.31 | 7.13 | 7.28 | 4.94 | qfq | 11,613,150 | 83,966,970 | 1.53% |
| 2024-12-10 | 7.36 | 7.40 | 7.15 | 7.17 | 4.87 | qfq | 13,847,400 | 100,655,025 | -0.69% |
| 2024-12-09 | 7.15 | 7.23 | 7.11 | 7.22 | 4.90 | qfq | 13,375,700 | 96,012,150 | 0.98% |
| 2024-12-06 | 7.15 | 7.18 | 7.04 | 7.15 | 4.86 | qfq | 9,364,701 | 66,640,416 | -0.28% |
| 2024-12-05 | 7.03 | 7.22 | 7.00 | 7.17 | 4.87 | qfq | 10,042,501 | 71,670,276 | 1.99% |
| 2024-12-04 | 7.12 | 7.17 | 6.99 | 7.03 | 4.77 | qfq | 9,414,400 | 66,642,824 | -1.95% |
| 2024-12-03 | 7.14 | 7.25 | 7.09 | 7.17 | 4.87 | qfq | 13,262,210 | 94,853,228 | 0.42% |
| 2024-12-02 | 6.89 | 7.15 | 6.85 | 7.14 | 4.85 | qfq | 15,323,650 | 107,686,686 | 3.63% |
| 2024-11-29 | 6.84 | 6.97 | 6.80 | 6.89 | 4.68 | qfq | 10,521,200 | 72,554,081 | 0.29% |
| 2024-11-28 | 6.90 | 6.94 | 6.84 | 6.87 | 4.67 | qfq | 8,956,700 | 61,726,045 | -1.01% |
| 2024-11-27 | 6.90 | 6.94 | 6.67 | 6.94 | 4.71 | qfq | 14,616,850 | 99,209,071 | -0.72% |
| 2024-11-26 | 7.02 | 7.14 | 6.95 | 6.99 | 4.75 | qfq | 11,337,018 | 79,651,257 | -0.29% |
| 2024-11-25 | 6.89 | 7.09 | 6.81 | 7.01 | 4.76 | qfq | 14,742,900 | 102,882,304 | 2.94% |
| 2024-11-22 | 7.01 | 7.10 | 6.80 | 6.81 | 4.63 | qfq | 11,192,800 | 78,010,340 | -3.54% |
| 2024-11-21 | 7.01 | 7.12 | 6.95 | 7.06 | 4.79 | qfq | 9,233,900 | 65,121,530 | 0.00% |
| 2024-11-20 | 6.97 | 7.12 | 6.95 | 7.06 | 4.79 | qfq | 11,886,601 | 83,744,279 | 0.28% |
| 2024-11-19 | 6.89 | 7.04 | 6.80 | 7.04 | 4.78 | qfq | 12,201,622 | 84,179,146 | 4.14% |
| 2024-11-18 | 6.87 | 6.95 | 6.70 | 6.76 | 4.59 | qfq | 13,299,206 | 90,497,425 | -0.73% |
| 2024-11-15 | 6.98 | 7.05 | 6.81 | 6.81 | 4.63 | qfq | 14,122,401 | 97,814,294 | -2.44% |
| 2024-11-14 | 7.25 | 7.28 | 6.97 | 6.98 | 4.74 | qfq | 17,924,929 | 127,194,833 | -4.12% |
| 2024-11-13 | 7.43 | 7.43 | 7.15 | 7.28 | 4.94 | qfq | 15,240,485 | 110,604,418 | -1.36% |
| 2024-11-12 | 7.50 | 7.60 | 7.30 | 7.38 | 5.01 | qfq | 21,806,998 | 162,580,260 | -2.25% |
| 2024-11-11 | 7.44 | 7.74 | 7.39 | 7.55 | 5.13 | qfq | 31,570,033 | 239,412,269 | 1.48% |
| 2024-11-08 | 7.40 | 7.92 | 7.27 | 7.44 | 5.05 | qfq | 43,997,555 | 332,077,168 | 3.33% |
| 2024-11-07 | 7.10 | 7.25 | 7.08 | 7.20 | 4.89 | qfq | 22,419,000 | 160,583,921 | 2.27% |
| 2024-11-06 | 7.09 | 7.15 | 6.95 | 7.04 | 4.78 | qfq | 24,280,970 | 171,549,127 | -0.71% |
| 2024-11-05 | 6.95 | 7.19 | 6.81 | 7.09 | 4.82 | qfq | 31,072,007 | 217,202,119 | 2.31% |
| 2024-11-04 | 6.56 | 6.97 | 6.56 | 6.93 | 4.71 | qfq | 24,079,632 | 165,104,484 | 5.00% |
| 2024-11-01 | 6.80 | 6.90 | 6.58 | 6.60 | 4.48 | qfq | 17,353,906 | 116,416,167 | -2.65% |
| 2024-10-31 | 6.68 | 6.90 | 6.65 | 6.78 | 4.60 | qfq | 28,441,304 | 192,685,743 | 3.51% |
| 2024-10-30 | 6.39 | 6.78 | 6.35 | 6.55 | 4.45 | qfq | 16,607,750 | 109,146,579 | 2.50% |
| 2024-10-29 | 6.53 | 6.54 | 6.35 | 6.39 | 4.34 | qfq | 9,878,050 | 63,485,702 | -1.84% |
| 2024-10-28 | 6.30 | 6.52 | 6.30 | 6.51 | 4.42 | qfq | 11,127,400 | 71,632,248 | 2.84% |
| 2024-10-25 | 6.29 | 6.33 | 6.26 | 6.33 | 4.30 | qfq | 8,496,751 | 53,539,213 | 1.12% |
| 2024-10-24 | 6.26 | 6.31 | 6.20 | 6.26 | 4.25 | qfq | 5,751,902 | 35,908,844 | -0.32% |
| 2024-10-23 | 6.25 | 6.33 | 6.19 | 6.28 | 4.27 | qfq | 9,269,798 | 58,165,037 | 0.96% |
| 2024-10-22 | 6.05 | 6.42 | 6.01 | 6.22 | 4.22 | qfq | 13,782,000 | 85,712,638 | 3.15% |
| 2024-10-21 | 6.08 | 6.12 | 6.00 | 6.03 | 4.10 | qfq | 10,611,846 | 64,216,939 | -0.66% |
| 2024-10-18 | 5.93 | 6.13 | 5.89 | 6.07 | 4.12 | qfq | 10,921,666 | 66,092,231 | 2.36% |
| 2024-10-17 | 5.99 | 6.09 | 5.93 | 5.93 | 4.03 | qfq | 6,903,801 | 41,458,248 | -0.67% |
| 2024-10-16 | 5.95 | 6.05 | 5.93 | 5.97 | 4.05 | qfq | 6,897,100 | 41,248,179 | -0.67% |
| 2024-10-15 | 6.15 | 6.17 | 6.01 | 6.01 | 4.08 | qfq | 7,998,200 | 48,741,741 | -2.75% |
| 2024-10-14 | 6.10 | 6.20 | 6.02 | 6.18 | 4.20 | qfq | 7,495,000 | 45,948,665 | 2.32% |
| 2024-10-11 | 6.25 | 6.28 | 6.00 | 6.04 | 4.10 | qfq | 10,986,078 | 67,170,165 | -3.51% |
| 2024-10-10 | 6.25 | 6.45 | 6.14 | 6.26 | 4.25 | qfq | 11,946,664 | 75,338,100 | 0.64% |
| 2024-10-09 | 6.60 | 6.62 | 6.20 | 6.22 | 4.22 | qfq | 18,391,200 | 117,642,671 | -7.58% |
| 2024-10-08 | 7.08 | 7.08 | 6.44 | 6.73 | 4.57 | qfq | 30,276,746 | 204,297,596 | 4.34% |
| 2024-09-30 | 6.15 | 6.50 | 6.05 | 6.45 | 4.38 | qfq | 23,168,537 | 145,746,208 | 8.40% |
| 2024-09-27 | 5.80 | 6.01 | 5.78 | 5.95 | 4.04 | qfq | 11,112,550 | 65,571,775 | 3.48% |
| 2024-09-26 | 5.59 | 5.75 | 5.59 | 5.75 | 3.91 | qfq | 5,900,302 | 33,580,267 | 2.50% |
| 2024-09-25 | 5.64 | 5.73 | 5.59 | 5.61 | 3.81 | qfq | 8,676,820 | 49,244,772 | 0.72% |
| 2024-09-24 | 5.46 | 5.58 | 5.41 | 5.57 | 3.78 | qfq | 6,043,943 | 33,351,946 | 2.39% |
| 2024-09-23 | 5.41 | 5.46 | 5.37 | 5.44 | 3.69 | qfq | 2,442,252 | 13,236,138 | 0.93% |
| 2024-09-20 | 5.48 | 5.48 | 5.36 | 5.39 | 3.66 | qfq | 3,759,377 | 20,390,619 | -1.28% |
| 2024-09-19 | 5.33 | 5.48 | 5.32 | 5.46 | 3.71 | qfq | 3,803,875 | 20,626,480 | 2.44% |
| 2024-09-18 | 5.40 | 5.40 | 5.22 | 5.33 | 3.62 | qfq | 4,024,800 | 21,261,231 | -0.37% |
| 2024-09-13 | 5.45 | 5.49 | 5.35 | 5.35 | 3.63 | qfq | 3,452,700 | 18,646,439 | -1.83% |
| 2024-09-12 | 5.54 | 5.57 | 5.45 | 5.45 | 3.70 | qfq | 2,491,296 | 13,735,976 | -1.27% |
| 2024-09-11 | 5.54 | 5.58 | 5.49 | 5.52 | 3.75 | qfq | 2,441,896 | 13,505,419 | -0.90% |
| 2024-09-10 | 5.53 | 5.58 | 5.44 | 5.57 | 3.78 | qfq | 3,440,650 | 18,951,086 | 0.72% |
| 2024-09-09 | 5.53 | 5.59 | 5.47 | 5.53 | 3.76 | qfq | 3,484,943 | 19,248,649 | -0.18% |
| 2024-09-06 | 5.60 | 5.65 | 5.53 | 5.54 | 3.76 | qfq | 4,256,574 | 23,737,838 | -1.25% |
| 2024-09-05 | 5.57 | 5.63 | 5.55 | 5.61 | 3.81 | qfq | 6,371,551 | 35,669,058 | 1.26% |
| 2024-09-04 | 5.53 | 5.57 | 5.44 | 5.54 | 3.76 | qfq | 6,338,251 | 34,992,757 | 0.91% |
| 2024-09-03 | 5.44 | 5.51 | 5.42 | 5.49 | 3.73 | qfq | 3,140,000 | 17,149,711 | 0.92% |
| 2024-09-02 | 5.47 | 5.55 | 5.42 | 5.44 | 3.69 | qfq | 4,478,150 | 24,563,319 | -0.91% |
| 2024-08-30 | 5.31 | 5.56 | 5.30 | 5.49 | 3.73 | qfq | 8,584,580 | 47,089,266 | 2.81% |
| 2024-08-29 | 5.38 | 5.38 | 5.13 | 5.34 | 3.63 | qfq | 10,088,747 | 53,093,407 | -1.66% |
| 2024-08-28 | 5.44 | 5.49 | 5.36 | 5.43 | 3.69 | qfq | 3,486,600 | 18,935,514 | 0.00% |
| 2024-08-27 | 5.50 | 5.52 | 5.42 | 5.43 | 3.69 | qfq | 3,049,550 | 16,645,308 | -1.27% |
| 2024-08-26 | 5.37 | 5.53 | 5.35 | 5.50 | 3.74 | qfq | 4,369,150 | 23,870,862 | 2.04% |
| 2024-08-23 | 5.35 | 5.42 | 5.26 | 5.39 | 3.66 | qfq | 4,684,000 | 24,991,337 | 0.37% |
| 2024-08-22 | 5.45 | 5.52 | 5.37 | 5.37 | 3.65 | qfq | 4,196,227 | 22,780,202 | -1.83% |
| 2024-08-21 | 5.43 | 5.53 | 5.41 | 5.47 | 3.72 | qfq | 3,574,700 | 19,566,516 | 0.37% |
| 2024-08-20 | 5.59 | 5.60 | 5.44 | 5.45 | 3.70 | qfq | 5,437,200 | 29,872,960 | -2.50% |
| 2024-08-19 | 5.54 | 5.64 | 5.51 | 5.59 | 3.80 | qfq | 5,626,200 | 31,454,045 | 0.54% |
| 2024-08-16 | 5.60 | 5.62 | 5.55 | 5.56 | 3.78 | qfq | 5,356,253 | 29,937,121 | -0.89% |
| 2024-08-15 | 5.49 | 5.63 | 5.46 | 5.61 | 3.81 | qfq | 7,198,565 | 40,139,421 | 1.45% |
| 2024-08-14 | 5.59 | 5.60 | 5.53 | 5.53 | 3.76 | qfq | 4,793,115 | 26,630,783 | -1.25% |
| 2024-08-13 | 5.51 | 5.68 | 5.41 | 5.60 | 3.80 | qfq | 8,249,863 | 45,852,370 | 2.00% |
| 2024-08-12 | 5.50 | 5.61 | 5.47 | 5.49 | 3.73 | qfq | 8,395,983 | 46,334,924 | -0.90% |
| 2024-08-09 | 5.61 | 5.69 | 5.52 | 5.54 | 3.76 | qfq | 10,755,987 | 60,203,550 | -1.42% |
| 2024-08-08 | 5.75 | 5.78 | 5.61 | 5.62 | 3.82 | qfq | 18,763,968 | 106,357,881 | -4.10% |
| 2024-08-07 | 5.49 | 6.04 | 5.42 | 5.86 | 3.98 | qfq | 25,124,453 | 146,130,761 | 6.74% |
| 2024-08-06 | 5.50 | 5.53 | 5.43 | 5.49 | 3.73 | qfq | 3,792,600 | 20,761,995 | 0.92% |
| 2024-08-05 | 5.55 | 5.65 | 5.44 | 5.44 | 3.69 | qfq | 5,150,738 | 28,599,307 | -3.20% |
| 2024-08-02 | 5.64 | 5.74 | 5.60 | 5.62 | 3.82 | qfq | 3,971,100 | 22,454,172 | -1.06% |
| 2024-08-01 | 5.67 | 5.73 | 5.64 | 5.68 | 3.86 | qfq | 3,979,803 | 22,620,970 | 0.18% |
| 2024-07-31 | 5.52 | 5.70 | 5.52 | 5.67 | 3.85 | qfq | 6,072,364 | 34,263,361 | 2.90% |
| 2024-07-30 | 5.50 | 5.54 | 5.45 | 5.51 | 3.74 | qfq | 3,988,450 | 21,907,019 | -0.90% |
| 2024-07-29 | 5.49 | 5.62 | 5.43 | 5.56 | 3.78 | qfq | 4,499,700 | 24,933,142 | 1.65% |
| 2024-07-26 | 5.36 | 5.48 | 5.36 | 5.47 | 3.72 | qfq | 3,142,135 | 17,134,517 | 2.43% |
| 2024-07-25 | 5.24 | 5.38 | 5.22 | 5.34 | 3.63 | qfq | 3,822,611 | 20,268,840 | 0.95% |
| 2024-07-24 | 5.40 | 5.50 | 5.28 | 5.29 | 3.59 | qfq | 4,878,700 | 25,980,190 | -2.04% |
| 2024-07-23 | 5.46 | 5.55 | 5.40 | 5.40 | 3.67 | qfq | 3,238,600 | 17,782,835 | -1.28% |
| 2024-07-22 | 5.49 | 5.54 | 5.43 | 5.47 | 3.72 | qfq | 3,132,938 | 17,184,497 | -0.55% |
| 2024-07-19 | 5.55 | 5.60 | 5.47 | 5.50 | 3.74 | qfq | 3,855,200 | 21,340,587 | -0.90% |
| 2024-07-18 | 5.58 | 5.59 | 5.45 | 5.55 | 3.77 | qfq | 3,975,182 | 21,934,825 | -0.72% |
| 2024-07-17 | 5.68 | 5.69 | 5.59 | 5.59 | 3.80 | qfq | 3,809,482 | 21,409,482 | -1.76% |
| 2024-07-16 | 5.67 | 5.71 | 5.63 | 5.69 | 3.86 | qfq | 2,933,600 | 16,660,112 | 0.35% |
| 2024-07-15 | 5.75 | 5.75 | 5.65 | 5.67 | 3.85 | qfq | 4,279,601 | 24,343,057 | -1.05% |
| 2024-07-12 | 5.61 | 5.76 | 5.61 | 5.73 | 3.89 | qfq | 5,180,250 | 29,607,957 | 1.24% |
| 2024-07-11 | 5.52 | 5.66 | 5.52 | 5.66 | 3.84 | qfq | 5,691,125 | 32,035,342 | 3.66% |
| 2024-07-10 | 5.40 | 5.55 | 5.38 | 5.46 | 3.71 | qfq | 5,065,575 | 27,789,169 | 0.92% |
| 2024-07-09 | 5.25 | 5.42 | 5.15 | 5.41 | 3.67 | qfq | 5,564,941 | 29,464,601 | 3.44% |
| 2024-07-08 | 5.40 | 5.42 | 5.21 | 5.23 | 3.55 | qfq | 5,863,700 | 30,958,715 | -3.68% |
| 2024-07-05 | 5.42 | 5.47 | 5.30 | 5.43 | 3.69 | qfq | 3,880,200 | 20,917,446 | 0.00% |
| 2024-07-04 | 5.59 | 5.62 | 5.40 | 5.43 | 3.69 | qfq | 4,769,982 | 26,258,933 | -2.51% |
| 2024-07-03 | 5.64 | 5.75 | 5.53 | 5.57 | 3.78 | qfq | 4,418,600 | 24,788,915 | -1.07% |
| 2024-07-02 | 5.65 | 5.70 | 5.61 | 5.63 | 3.82 | qfq | 3,357,727 | 18,987,220 | 0.00% |
| 2024-07-01 | 5.62 | 5.65 | 5.50 | 5.63 | 3.82 | qfq | 5,090,100 | 28,335,142 | 0.72% |
| 2024-06-28 | 5.52 | 5.68 | 5.51 | 5.59 | 3.80 | qfq | 4,878,500 | 27,417,328 | 0.90% |
| 2024-06-27 | 5.75 | 5.75 | 5.54 | 5.54 | 3.76 | qfq | 5,833,653 | 32,735,739 | -3.65% |
| 2024-06-26 | 5.46 | 5.77 | 5.45 | 5.75 | 3.91 | qfq | 5,637,149 | 31,730,290 | 4.17% |
| 2024-06-25 | 5.47 | 5.62 | 5.46 | 5.52 | 3.75 | qfq | 5,576,844 | 30,931,041 | 1.10% |
| 2024-06-24 | 5.73 | 5.73 | 5.41 | 5.46 | 3.71 | qfq | 7,999,910 | 44,321,377 | -4.71% |
| 2024-06-21 | 5.67 | 5.78 | 5.58 | 5.73 | 3.89 | qfq | 4,163,009 | 23,808,162 | 1.42% |
| 2024-06-20 | 5.89 | 5.90 | 5.64 | 5.65 | 3.84 | qfq | 5,293,700 | 30,405,860 | -3.91% |
| 2024-06-19 | 5.91 | 5.95 | 5.86 | 5.88 | 3.99 | qfq | 3,990,800 | 23,542,178 | -0.34% |
| 2024-06-18 | 5.72 | 5.90 | 5.70 | 5.90 | 4.01 | qfq | 5,415,410 | 31,591,626 | 3.15% |
| 2024-06-17 | 5.74 | 5.78 | 5.70 | 5.72 | 3.88 | qfq | 4,227,600 | 24,227,783 | 0.00% |
| 2024-06-14 | 5.66 | 5.74 | 5.58 | 5.72 | 3.88 | qfq | 4,136,545 | 23,477,598 | 0.35% |
| 2024-06-13 | 5.75 | 5.80 | 5.67 | 5.70 | 3.83 | qfq | 4,109,700 | 23,539,815 | -1.38% |
| 2024-06-12 | 5.78 | 5.82 | 5.74 | 5.78 | 3.88 | qfq | 4,053,850 | 23,432,237 | 0.00% |
| 2024-06-11 | 5.69 | 5.79 | 5.56 | 5.78 | 3.88 | qfq | 5,287,051 | 30,107,979 | 1.23% |
| 2024-06-07 | 5.61 | 5.73 | 5.60 | 5.71 | 3.84 | qfq | 7,140,981 | 40,440,417 | 2.88% |
| 2024-06-06 | 5.80 | 5.86 | 5.46 | 5.55 | 3.73 | qfq | 13,229,914 | 73,998,176 | -4.64% |
| 2024-06-05 | 6.00 | 6.01 | 5.82 | 5.82 | 3.91 | qfq | 7,079,800 | 41,798,556 | -3.16% |
| 2024-06-04 | 6.12 | 6.12 | 5.93 | 6.01 | 4.04 | qfq | 5,921,450 | 35,511,993 | -1.64% |
| 2024-06-03 | 6.30 | 6.32 | 6.06 | 6.11 | 4.11 | qfq | 6,082,322 | 37,532,197 | -2.86% |
| 2024-05-31 | 6.23 | 6.32 | 6.22 | 6.29 | 4.23 | qfq | 4,783,531 | 30,002,238 | 1.13% |
| 2024-05-30 | 6.21 | 6.27 | 6.15 | 6.22 | 4.18 | qfq | 3,882,318 | 24,148,259 | 0.16% |
| 2024-05-29 | 6.15 | 6.31 | 6.14 | 6.21 | 4.17 | qfq | 6,079,768 | 37,792,285 | 0.98% |
| 2024-05-28 | 6.27 | 6.28 | 6.15 | 6.15 | 4.13 | qfq | 4,893,768 | 30,354,507 | -1.91% |
| 2024-05-27 | 6.33 | 6.36 | 6.16 | 6.27 | 4.21 | qfq | 4,774,350 | 29,752,842 | -0.32% |
| 2024-05-24 | 6.34 | 6.45 | 6.29 | 6.29 | 4.23 | qfq | 4,443,300 | 28,266,722 | -0.79% |
| 2024-05-23 | 6.48 | 6.48 | 6.34 | 6.34 | 4.26 | qfq | 4,409,076 | 28,163,829 | -2.31% |
| 2024-05-22 | 6.50 | 6.54 | 6.46 | 6.49 | 4.36 | qfq | 3,321,800 | 21,580,128 | -0.31% |
| 2024-05-21 | 6.59 | 6.59 | 6.48 | 6.51 | 4.37 | qfq | 4,491,350 | 29,240,142 | -1.21% |
| 2024-05-20 | 6.53 | 6.66 | 6.53 | 6.59 | 4.43 | qfq | 6,802,626 | 44,954,257 | 0.30% |
| 2024-05-17 | 6.56 | 6.60 | 6.48 | 6.57 | 4.42 | qfq | 4,710,407 | 30,741,999 | 0.92% |
| 2024-05-16 | 6.47 | 6.63 | 6.46 | 6.51 | 4.37 | qfq | 5,276,150 | 34,525,148 | 0.62% |
| 2024-05-15 | 6.52 | 6.58 | 6.45 | 6.47 | 4.35 | qfq | 5,101,200 | 33,231,876 | -0.77% |
| 2024-05-14 | 6.44 | 6.58 | 6.44 | 6.52 | 4.38 | qfq | 5,951,100 | 38,840,852 | 1.24% |
| 2024-05-13 | 6.46 | 6.58 | 6.30 | 6.44 | 4.33 | qfq | 8,223,050 | 53,058,084 | -0.77% |
| 2024-05-10 | 6.57 | 6.60 | 6.46 | 6.49 | 4.36 | qfq | 5,014,795 | 32,653,414 | -1.22% |
| 2024-05-09 | 6.52 | 6.65 | 6.51 | 6.57 | 4.42 | qfq | 5,679,450 | 37,421,995 | 0.77% |
| 2024-05-08 | 6.66 | 6.68 | 6.50 | 6.52 | 4.38 | qfq | 6,837,450 | 44,872,286 | -1.95% |
| 2024-05-07 | 6.58 | 6.66 | 6.52 | 6.65 | 4.47 | qfq | 8,055,300 | 53,177,818 | 1.06% |
| 2024-05-06 | 6.62 | 6.69 | 6.56 | 6.58 | 4.42 | qfq | 9,818,595 | 64,780,212 | 1.39% |
| 2024-04-30 | 6.50 | 6.60 | 6.44 | 6.49 | 4.36 | qfq | 10,198,703 | 66,397,108 | -0.46% |
| 2024-04-29 | 6.38 | 6.58 | 6.36 | 6.52 | 4.38 | qfq | 15,446,344 | 100,131,467 | 5.50% |
| 2024-04-26 | 5.93 | 6.23 | 5.93 | 6.18 | 4.15 | qfq | 9,451,291 | 57,818,131 | 3.52% |
| 2024-04-25 | 5.87 | 5.98 | 5.86 | 5.97 | 4.01 | qfq | 6,994,950 | 41,467,683 | 0.84% |
| 2024-04-24 | 5.70 | 6.00 | 5.70 | 5.92 | 3.98 | qfq | 12,514,700 | 73,047,770 | 3.86% |
| 2024-04-23 | 5.69 | 5.80 | 5.67 | 5.70 | 3.83 | qfq | 8,023,643 | 46,046,079 | 0.18% |
| 2024-04-22 | 5.81 | 5.82 | 5.63 | 5.69 | 3.82 | qfq | 6,836,600 | 39,035,251 | -1.73% |
| 2024-04-19 | 5.93 | 6.05 | 5.71 | 5.79 | 3.89 | qfq | 11,433,345 | 66,726,054 | -2.69% |
| 2024-04-18 | 6.01 | 6.08 | 5.93 | 5.95 | 4.00 | qfq | 5,583,000 | 33,611,001 | -0.83% |
| 2024-04-17 | 5.70 | 6.01 | 5.70 | 6.00 | 4.03 | qfq | 9,003,509 | 53,335,909 | 7.14% |
| 2024-04-16 | 6.00 | 6.01 | 5.55 | 5.60 | 3.76 | qfq | 12,690,542 | 72,575,628 | -6.98% |
| 2024-04-15 | 6.26 | 6.34 | 5.75 | 6.02 | 4.05 | qfq | 10,946,864 | 66,251,695 | -4.29% |
| 2024-04-12 | 6.34 | 6.40 | 6.26 | 6.29 | 4.23 | qfq | 6,303,050 | 39,834,743 | -1.41% |
| 2024-04-11 | 6.35 | 6.48 | 6.31 | 6.38 | 4.29 | qfq | 8,105,491 | 51,790,155 | -0.47% |
| 2024-04-10 | 6.61 | 6.66 | 6.32 | 6.41 | 4.31 | qfq | 14,088,860 | 90,959,980 | -3.75% |
| 2024-04-09 | 6.28 | 6.90 | 6.26 | 6.66 | 4.48 | qfq | 22,589,352 | 150,056,368 | 6.05% |
| 2024-04-08 | 6.40 | 6.46 | 6.28 | 6.28 | 4.22 | qfq | 6,750,686 | 42,936,507 | -2.64% |
| 2024-04-03 | 6.50 | 6.54 | 6.36 | 6.45 | 4.33 | qfq | 6,697,850 | 43,155,823 | -1.07% |
| 2024-04-02 | 6.60 | 6.60 | 6.48 | 6.52 | 4.38 | qfq | 8,219,821 | 53,640,906 | -0.61% |
| 2024-04-01 | 6.55 | 6.65 | 6.52 | 6.56 | 4.41 | qfq | 12,669,915 | 83,289,721 | 0.77% |
| 2024-03-29 | 6.30 | 6.55 | 6.27 | 6.51 | 4.37 | qfq | 14,220,363 | 91,498,923 | 3.99% |
| 2024-03-28 | 6.09 | 6.32 | 6.08 | 6.26 | 4.21 | qfq | 9,093,367 | 56,796,577 | 2.79% |
| 2024-03-27 | 6.39 | 6.39 | 6.09 | 6.09 | 4.09 | qfq | 10,177,167 | 63,477,125 | -4.99% |
| 2024-03-26 | 6.34 | 6.42 | 6.27 | 6.41 | 4.31 | qfq | 8,590,385 | 54,626,391 | 1.75% |
| 2024-03-25 | 6.36 | 6.52 | 6.29 | 6.30 | 4.23 | qfq | 9,826,066 | 63,209,971 | -1.72% |
| 2024-03-22 | 6.56 | 6.58 | 6.39 | 6.41 | 4.31 | qfq | 10,969,406 | 70,843,961 | -2.88% |
| 2024-03-21 | 6.55 | 6.60 | 6.43 | 6.60 | 4.44 | qfq | 12,725,260 | 83,057,510 | 0.92% |
| 2024-03-20 | 6.52 | 6.56 | 6.46 | 6.54 | 4.40 | qfq | 9,322,150 | 60,758,993 | 0.31% |
| 2024-03-19 | 6.60 | 6.61 | 6.50 | 6.52 | 4.38 | qfq | 16,130,336 | 105,516,354 | -2.10% |
| 2024-03-18 | 6.55 | 6.66 | 6.48 | 6.66 | 4.48 | qfq | 20,548,744 | 134,975,967 | 1.52% |
| 2024-03-15 | 6.64 | 6.68 | 6.46 | 6.56 | 4.41 | qfq | 26,599,781 | 173,783,381 | -3.39% |
| 2024-03-14 | 6.76 | 7.10 | 6.59 | 6.79 | 4.56 | qfq | 50,303,313 | 343,055,964 | 1.49% |
| 2024-03-13 | 6.69 | 6.69 | 6.69 | 6.69 | 4.50 | qfq | 6,761,842 | 45,236,723 | 10.03% |
| 2024-03-12 | 6.03 | 6.12 | 5.91 | 6.08 | 4.09 | qfq | 11,962,600 | 72,072,290 | 3.05% |
| 2024-03-11 | 5.84 | 5.91 | 5.78 | 5.90 | 3.97 | qfq | 7,711,664 | 45,153,830 | 2.25% |
| 2024-03-08 | 5.72 | 5.80 | 5.68 | 5.77 | 3.88 | qfq | 4,813,900 | 27,609,351 | 0.17% |
| 2024-03-07 | 5.89 | 5.92 | 5.75 | 5.76 | 3.87 | qfq | 7,517,312 | 43,944,360 | -1.54% |
| 2024-03-06 | 5.70 | 5.90 | 5.67 | 5.85 | 3.93 | qfq | 7,135,255 | 41,470,386 | 0.86% |
| 2024-03-05 | 5.82 | 5.96 | 5.66 | 5.80 | 3.90 | qfq | 9,557,300 | 55,339,604 | -0.34% |
| 2024-03-04 | 5.90 | 5.91 | 5.71 | 5.82 | 3.91 | qfq | 10,155,550 | 58,878,341 | -1.69% |
| 2024-03-01 | 5.93 | 5.98 | 5.86 | 5.92 | 3.98 | qfq | 9,513,773 | 56,150,472 | -0.34% |
| 2024-02-29 | 5.61 | 5.95 | 5.57 | 5.94 | 3.99 | qfq | 12,780,842 | 74,360,919 | 2.95% |
| 2024-02-28 | 6.28 | 6.37 | 5.75 | 5.77 | 3.88 | qfq | 18,598,502 | 113,116,159 | -7.97% |
| 2024-02-27 | 6.04 | 6.27 | 5.99 | 6.27 | 4.21 | qfq | 9,407,686 | 58,024,339 | 3.98% |
| 2024-02-26 | 5.90 | 6.14 | 5.89 | 6.03 | 4.05 | qfq | 11,686,100 | 70,285,400 | 2.55% |
| 2024-02-23 | 5.75 | 5.89 | 5.71 | 5.88 | 3.95 | qfq | 9,683,026 | 56,134,215 | 2.26% |
| 2024-02-22 | 5.64 | 5.78 | 5.61 | 5.75 | 3.86 | qfq | 7,056,448 | 40,286,021 | 1.41% |
| 2024-02-21 | 5.51 | 5.79 | 5.46 | 5.67 | 3.81 | qfq | 10,470,250 | 59,732,670 | 2.53% |
| 2024-02-20 | 5.45 | 5.54 | 5.35 | 5.53 | 3.72 | qfq | 7,208,700 | 39,590,360 | 0.55% |
| 2024-02-19 | 5.45 | 5.62 | 5.40 | 5.50 | 3.70 | qfq | 15,105,621 | 83,506,179 | 3.00% |
| 2024-02-08 | 4.90 | 5.36 | 4.84 | 5.34 | 3.59 | qfq | 14,989,761 | 76,462,568 | 9.43% |
| 2024-02-07 | 4.97 | 5.04 | 4.81 | 4.88 | 3.28 | qfq | 13,920,134 | 68,362,092 | -0.81% |
| 2024-02-06 | 4.67 | 5.06 | 4.39 | 4.92 | 3.31 | qfq | 14,824,618 | 69,654,045 | 2.93% |
| 2024-02-05 | 5.21 | 5.27 | 4.78 | 4.78 | 3.21 | qfq | 16,256,118 | 79,717,814 | -9.98% |
| 2024-02-02 | 5.70 | 5.75 | 5.09 | 5.31 | 3.57 | qfq | 11,761,250 | 63,695,468 | -6.02% |
| 2024-02-01 | 5.74 | 5.85 | 5.55 | 5.65 | 3.80 | qfq | 7,992,477 | 45,453,090 | -2.59% |
| 2024-01-31 | 6.06 | 6.12 | 5.76 | 5.80 | 3.90 | qfq | 9,011,190 | 53,057,988 | -4.61% |
| 2024-01-30 | 6.18 | 6.32 | 6.06 | 6.08 | 4.09 | qfq | 5,456,405 | 33,692,792 | -1.94% |
| 2024-01-29 | 6.45 | 6.47 | 6.18 | 6.20 | 4.17 | qfq | 6,954,550 | 43,699,553 | -3.43% |
| 2024-01-26 | 6.44 | 6.53 | 6.40 | 6.42 | 4.31 | qfq | 6,829,030 | 44,075,341 | -0.47% |
| 2024-01-25 | 6.21 | 6.46 | 6.10 | 6.45 | 4.33 | qfq | 8,415,830 | 53,301,252 | 3.53% |
| 2024-01-24 | 6.21 | 6.30 | 5.97 | 6.23 | 4.19 | qfq | 11,283,330 | 69,209,965 | 0.65% |
| 2024-01-23 | 6.22 | 6.24 | 6.07 | 6.19 | 4.16 | qfq | 9,117,214 | 56,186,726 | -0.96% |
| 2024-01-22 | 6.59 | 6.67 | 6.18 | 6.25 | 4.20 | qfq | 9,031,760 | 58,105,805 | -6.16% |
| 2024-01-19 | 6.84 | 6.84 | 6.64 | 6.66 | 4.48 | qfq | 7,127,291 | 48,029,217 | -1.91% |
| 2024-01-18 | 6.82 | 6.96 | 6.59 | 6.79 | 4.56 | qfq | 11,116,171 | 75,050,218 | -1.74% |
| 2024-01-17 | 7.00 | 7.01 | 6.91 | 6.91 | 4.64 | qfq | 5,705,700 | 39,661,435 | -1.43% |
| 2024-01-16 | 7.05 | 7.09 | 6.91 | 7.01 | 4.71 | qfq | 6,503,500 | 45,461,819 | -0.85% |
| 2024-01-15 | 7.07 | 7.10 | 6.98 | 7.07 | 4.75 | qfq | 5,316,450 | 37,503,580 | 0.14% |
| 2024-01-12 | 7.12 | 7.20 | 7.06 | 7.06 | 4.74 | qfq | 5,148,100 | 36,697,730 | -1.26% |
| 2024-01-11 | 7.01 | 7.16 | 6.98 | 7.15 | 4.81 | qfq | 5,360,600 | 38,033,935 | 2.00% |
| 2024-01-10 | 7.09 | 7.10 | 6.95 | 7.01 | 4.71 | qfq | 4,922,530 | 34,609,139 | -0.99% |
| 2024-01-09 | 7.07 | 7.17 | 7.03 | 7.08 | 4.76 | qfq | 5,436,309 | 38,632,963 | 0.71% |
| 2024-01-08 | 7.20 | 7.20 | 7.01 | 7.03 | 4.72 | qfq | 6,481,769 | 46,081,407 | -2.50% |
| 2024-01-05 | 7.35 | 7.42 | 7.15 | 7.21 | 4.85 | qfq | 8,804,242 | 63,960,884 | -1.90% |
| 2024-01-04 | 7.40 | 7.40 | 7.30 | 7.35 | 4.94 | qfq | 6,060,800 | 44,583,463 | -0.41% |
| 2024-01-03 | 7.50 | 7.50 | 7.35 | 7.38 | 4.96 | qfq | 6,785,734 | 50,314,345 | -1.99% |
| 2024-01-02 | 7.52 | 7.57 | 7.47 | 7.53 | 5.06 | qfq | 6,528,300 | 49,167,979 | 0.27% |
| 2023-12-29 | 7.41 | 7.53 | 7.35 | 7.51 | 5.05 | qfq | 7,957,200 | 59,418,425 | 1.35% |
| 2023-12-28 | 7.22 | 7.46 | 7.15 | 7.41 | 4.98 | qfq | 8,874,266 | 65,237,443 | 2.21% |
| 2023-12-27 | 7.26 | 7.29 | 7.21 | 7.25 | 4.87 | qfq | 3,964,596 | 28,751,340 | 0.14% |
| 2023-12-26 | 7.37 | 7.38 | 7.18 | 7.24 | 4.87 | qfq | 5,867,300 | 42,486,642 | -1.90% |
| 2023-12-25 | 7.27 | 7.39 | 7.16 | 7.38 | 4.96 | qfq | 8,694,800 | 63,352,625 | 1.23% |
| 2023-12-22 | 7.40 | 7.44 | 7.26 | 7.29 | 4.90 | qfq | 7,271,114 | 53,348,928 | -1.35% |
| 2023-12-21 | 7.36 | 7.43 | 7.27 | 7.39 | 4.97 | qfq | 7,732,150 | 56,839,902 | 0.00% |
| 2023-12-20 | 7.45 | 7.54 | 7.39 | 7.39 | 4.97 | qfq | 5,617,000 | 41,934,833 | -1.20% |
| 2023-12-19 | 7.50 | 7.53 | 7.41 | 7.48 | 5.03 | qfq | 5,628,897 | 42,013,068 | -0.66% |
| 2023-12-18 | 7.64 | 7.68 | 7.50 | 7.53 | 5.06 | qfq | 8,217,646 | 62,154,302 | -1.44% |
| 2023-12-15 | 7.71 | 7.77 | 7.58 | 7.64 | 5.13 | qfq | 7,535,801 | 57,725,323 | -1.04% |
| 2023-12-14 | 7.80 | 7.87 | 7.72 | 7.72 | 5.19 | qfq | 6,357,800 | 49,406,637 | -1.03% |
| 2023-12-13 | 7.74 | 7.92 | 7.64 | 7.80 | 5.24 | qfq | 9,605,059 | 74,810,352 | 0.52% |
| 2023-12-12 | 7.78 | 7.83 | 7.72 | 7.76 | 5.22 | qfq | 6,566,750 | 50,978,545 | -0.39% |
| 2023-12-11 | 7.70 | 7.81 | 7.60 | 7.79 | 5.24 | qfq | 8,788,400 | 67,989,043 | 1.04% |
| 2023-12-08 | 7.96 | 8.00 | 7.71 | 7.71 | 5.18 | qfq | 16,708,400 | 130,247,074 | -2.90% |
| 2023-12-07 | 8.10 | 8.14 | 7.93 | 7.94 | 5.34 | qfq | 14,296,420 | 114,089,579 | -2.10% |
| 2023-12-06 | 8.00 | 8.27 | 7.99 | 8.11 | 5.45 | qfq | 14,305,394 | 116,759,858 | 1.00% |
| 2023-12-05 | 8.27 | 8.27 | 8.02 | 8.03 | 5.40 | qfq | 13,727,011 | 111,517,842 | -2.55% |
| 2023-12-04 | 8.41 | 8.57 | 8.23 | 8.24 | 5.54 | qfq | 19,497,707 | 162,796,399 | 0.37% |
| 2023-12-01 | 8.29 | 8.33 | 8.08 | 8.21 | 5.52 | qfq | 15,153,079 | 123,822,141 | -1.56% |
| 2023-11-30 | 8.33 | 8.50 | 8.28 | 8.34 | 5.60 | qfq | 24,525,950 | 205,820,734 | -0.60% |
| 2023-11-29 | 8.52 | 8.54 | 8.33 | 8.39 | 5.64 | qfq | 17,128,215 | 144,201,064 | -0.59% |
| 2023-11-28 | 8.20 | 8.46 | 8.12 | 8.44 | 5.67 | qfq | 21,167,407 | 176,579,058 | 2.68% |
| 2023-11-27 | 8.13 | 8.26 | 8.06 | 8.22 | 5.52 | qfq | 15,764,817 | 128,724,950 | 1.11% |
| 2023-11-24 | 8.30 | 8.31 | 8.07 | 8.13 | 5.46 | qfq | 13,159,447 | 107,305,413 | -2.05% |
| 2023-11-23 | 8.06 | 8.40 | 8.06 | 8.30 | 5.58 | qfq | 17,315,500 | 142,933,878 | 2.72% |
| 2023-11-22 | 8.15 | 8.28 | 8.07 | 8.08 | 5.43 | qfq | 17,410,742 | 142,298,569 | -2.06% |
| 2023-11-21 | 8.33 | 8.43 | 8.22 | 8.25 | 5.54 | qfq | 17,764,427 | 147,780,955 | -1.55% |
| 2023-11-20 | 8.41 | 8.50 | 8.35 | 8.38 | 5.63 | qfq | 15,359,750 | 129,235,665 | 0.24% |
| 2023-11-17 | 8.21 | 8.40 | 8.18 | 8.36 | 5.62 | qfq | 16,890,755 | 140,913,076 | 1.09% |
| 2023-11-16 | 8.27 | 8.56 | 8.24 | 8.27 | 5.56 | qfq | 28,201,754 | 235,903,719 | 0.00% |
| 2023-11-15 | 8.18 | 8.31 | 8.10 | 8.27 | 5.56 | qfq | 19,789,375 | 162,594,961 | 1.10% |
| 2023-11-14 | 8.14 | 8.28 | 8.06 | 8.18 | 5.50 | qfq | 16,655,146 | 135,927,678 | -0.12% |
| 2023-11-13 | 8.02 | 8.20 | 7.98 | 8.19 | 5.50 | qfq | 21,677,531 | 175,360,098 | 2.63% |
| 2023-11-10 | 7.97 | 8.06 | 7.91 | 7.98 | 5.36 | qfq | 14,374,207 | 114,518,822 | -0.37% |
| 2023-11-09 | 8.16 | 8.16 | 7.96 | 8.01 | 5.38 | qfq | 19,905,500 | 159,648,910 | -2.20% |
| 2023-11-08 | 8.25 | 8.27 | 8.09 | 8.19 | 5.50 | qfq | 26,529,564 | 216,440,458 | -1.09% |
| 2023-11-07 | 8.13 | 8.40 | 8.05 | 8.28 | 5.56 | qfq | 36,756,031 | 302,293,719 | 1.72% |
| 2023-11-06 | 8.09 | 8.22 | 7.94 | 8.14 | 5.47 | qfq | 36,475,361 | 295,093,078 | 1.75% |
| 2023-11-03 | 8.03 | 8.07 | 7.81 | 8.00 | 5.38 | qfq | 34,070,874 | 270,943,199 | 1.01% |
| 2023-11-02 | 8.28 | 8.28 | 7.88 | 7.92 | 5.32 | qfq | 72,869,215 | 586,265,470 | -1.74% |
| 2023-11-01 | 7.34 | 8.06 | 7.31 | 8.06 | 5.42 | qfq | 35,565,068 | 276,887,884 | 9.96% |
| 2023-10-31 | 7.69 | 7.74 | 7.26 | 7.33 | 4.93 | qfq | 30,539,743 | 227,184,400 | -5.17% |
| 2023-10-30 | 7.84 | 8.09 | 7.68 | 7.73 | 5.19 | qfq | 32,361,725 | 252,738,218 | -3.25% |
| 2023-10-27 | 7.70 | 8.01 | 7.68 | 7.99 | 5.37 | qfq | 23,133,785 | 181,706,258 | 3.90% |
| 2023-10-26 | 7.36 | 7.70 | 7.29 | 7.69 | 5.17 | qfq | 12,869,450 | 96,890,702 | 4.06% |
| 2023-10-25 | 7.24 | 7.47 | 7.24 | 7.39 | 4.97 | qfq | 9,108,700 | 67,321,427 | 2.35% |
| 2023-10-24 | 7.19 | 7.33 | 7.13 | 7.22 | 4.85 | qfq | 9,088,200 | 65,728,814 | 0.84% |
| 2023-10-23 | 7.40 | 7.46 | 7.10 | 7.16 | 4.81 | qfq | 13,923,065 | 101,075,583 | -3.50% |
| 2023-10-20 | 7.30 | 7.80 | 7.30 | 7.42 | 4.99 | qfq | 15,198,387 | 114,064,717 | 0.54% |
| 2023-10-19 | 7.50 | 7.51 | 7.36 | 7.38 | 4.96 | qfq | 8,704,100 | 64,704,025 | -2.25% |
| 2023-10-18 | 7.51 | 7.66 | 7.45 | 7.55 | 5.07 | qfq | 9,543,159 | 72,179,788 | 0.13% |
| 2023-10-17 | 7.61 | 7.62 | 7.48 | 7.54 | 5.07 | qfq | 7,301,465 | 54,954,034 | -1.57% |
| 2023-10-16 | 7.68 | 7.74 | 7.60 | 7.66 | 5.15 | qfq | 9,746,165 | 74,676,489 | -0.26% |
| 2023-10-13 | 7.57 | 7.72 | 7.53 | 7.68 | 5.16 | qfq | 11,527,950 | 88,162,368 | 1.45% |
| 2023-10-12 | 7.48 | 7.64 | 7.44 | 7.57 | 5.09 | qfq | 7,142,253 | 53,945,248 | 1.47% |
| 2023-10-11 | 7.51 | 7.54 | 7.41 | 7.46 | 5.01 | qfq | 7,614,300 | 56,854,874 | -0.53% |
| 2023-10-10 | 7.53 | 7.54 | 7.43 | 7.50 | 5.04 | qfq | 7,057,626 | 52,822,563 | -0.40% |
| 2023-10-09 | 7.40 | 7.58 | 7.40 | 7.53 | 5.06 | qfq | 10,447,850 | 78,488,516 | 2.87% |
| 2023-09-28 | 7.19 | 7.38 | 7.14 | 7.32 | 4.92 | qfq | 7,649,570 | 55,833,571 | 1.95% |
| 2023-09-27 | 7.18 | 7.26 | 7.16 | 7.18 | 4.83 | qfq | 4,473,900 | 32,224,611 | -0.28% |
| 2023-09-26 | 7.25 | 7.29 | 7.15 | 7.20 | 4.84 | qfq | 4,216,930 | 30,451,995 | -0.69% |
| 2023-09-25 | 7.16 | 7.32 | 7.15 | 7.25 | 4.87 | qfq | 6,117,448 | 44,431,014 | 0.83% |
| 2023-09-22 | 7.04 | 7.20 | 7.02 | 7.19 | 4.83 | qfq | 5,944,720 | 42,437,869 | 2.13% |
| 2023-09-21 | 7.18 | 7.21 | 7.00 | 7.04 | 4.73 | qfq | 7,903,566 | 55,950,325 | -1.95% |
| 2023-09-20 | 7.25 | 7.34 | 7.16 | 7.18 | 4.83 | qfq | 7,357,700 | 53,335,165 | -1.37% |
| 2023-09-19 | 7.42 | 7.46 | 7.26 | 7.28 | 4.89 | qfq | 8,052,075 | 58,955,962 | -2.54% |
| 2023-09-18 | 7.17 | 7.54 | 7.16 | 7.47 | 5.02 | qfq | 13,716,500 | 101,593,189 | 4.18% |
| 2023-09-15 | 7.22 | 7.29 | 7.14 | 7.17 | 4.82 | qfq | 9,819,450 | 70,713,609 | -0.55% |
| 2023-09-14 | 7.36 | 7.40 | 7.17 | 7.21 | 4.85 | qfq | 8,254,400 | 59,874,861 | -2.04% |
| 2023-09-13 | 7.66 | 7.66 | 7.30 | 7.36 | 4.95 | qfq | 11,293,417 | 83,821,299 | -3.92% |
| 2023-09-12 | 7.57 | 7.68 | 7.55 | 7.66 | 5.15 | qfq | 8,201,577 | 62,615,845 | 1.73% |
| 2023-09-11 | 7.36 | 7.55 | 7.30 | 7.53 | 5.06 | qfq | 9,034,276 | 67,328,031 | 2.87% |
| 2023-09-08 | 7.30 | 7.37 | 7.24 | 7.32 | 4.92 | qfq | 4,742,600 | 34,686,298 | 0.14% |
| 2023-09-07 | 7.50 | 7.52 | 7.29 | 7.31 | 4.91 | qfq | 6,001,000 | 44,262,498 | -2.92% |
| 2023-09-06 | 7.49 | 7.57 | 7.48 | 7.53 | 5.06 | qfq | 5,043,117 | 37,990,068 | 0.13% |
| 2023-09-05 | 7.62 | 7.65 | 7.48 | 7.52 | 5.05 | qfq | 6,715,164 | 50,713,569 | -1.44% |
| 2023-09-04 | 7.58 | 7.68 | 7.52 | 7.63 | 5.13 | qfq | 6,215,850 | 47,253,428 | 1.46% |
| 2023-09-01 | 7.51 | 7.60 | 7.41 | 7.52 | 5.05 | qfq | 6,674,690 | 50,052,171 | 0.13% |
| 2023-08-31 | 7.64 | 7.65 | 7.47 | 7.51 | 5.05 | qfq | 7,395,900 | 55,632,680 | -1.57% |
| 2023-08-30 | 7.55 | 7.72 | 7.54 | 7.63 | 5.13 | qfq | 10,046,765 | 76,671,262 | 1.06% |
| 2023-08-29 | 7.17 | 7.57 | 7.15 | 7.55 | 5.07 | qfq | 11,912,743 | 88,555,356 | 4.86% |
| 2023-08-28 | 7.47 | 7.53 | 7.16 | 7.20 | 4.84 | qfq | 10,429,100 | 76,522,996 | 0.84% |
| 2023-08-25 | 7.34 | 7.36 | 7.11 | 7.14 | 4.80 | qfq | 8,644,440 | 62,285,248 | -3.25% |
| 2023-08-24 | 7.34 | 7.47 | 7.27 | 7.38 | 4.96 | qfq | 7,626,035 | 56,359,211 | 0.41% |
| 2023-08-23 | 7.42 | 7.48 | 7.33 | 7.35 | 4.94 | qfq | 4,663,940 | 34,517,892 | -0.94% |
| 2023-08-22 | 7.51 | 7.55 | 7.27 | 7.42 | 4.99 | qfq | 7,847,250 | 58,026,072 | -0.13% |
| 2023-08-21 | 7.42 | 7.57 | 7.41 | 7.43 | 4.99 | qfq | 6,049,100 | 45,318,307 | -0.54% |
| 2023-08-18 | 7.60 | 7.66 | 7.45 | 7.47 | 5.02 | qfq | 7,183,300 | 54,045,546 | -1.97% |
| 2023-08-17 | 7.35 | 7.64 | 7.31 | 7.62 | 5.12 | qfq | 7,585,082 | 56,941,399 | 3.53% |
| 2023-08-16 | 7.48 | 7.49 | 7.36 | 7.36 | 4.95 | qfq | 6,565,225 | 48,658,398 | -2.00% |
| 2023-08-15 | 7.54 | 7.63 | 7.46 | 7.51 | 5.05 | qfq | 4,450,885 | 33,505,808 | -0.66% |
| 2023-08-14 | 7.50 | 7.59 | 7.44 | 7.56 | 5.08 | qfq | 5,372,540 | 40,327,470 | 0.00% |
| 2023-08-11 | 7.65 | 7.69 | 7.55 | 7.56 | 5.08 | qfq | 4,744,319 | 36,142,207 | -1.05% |
| 2023-08-10 | 7.75 | 7.78 | 7.60 | 7.64 | 5.13 | qfq | 5,985,597 | 45,814,761 | -0.91% |
| 2023-08-09 | 7.85 | 7.88 | 7.71 | 7.71 | 5.18 | qfq | 6,074,100 | 47,089,314 | -2.03% |
| 2023-08-08 | 7.85 | 8.06 | 7.80 | 7.87 | 5.29 | qfq | 8,174,143 | 64,603,138 | 0.13% |
| 2023-08-07 | 7.90 | 7.99 | 7.84 | 7.86 | 5.28 | qfq | 5,665,512 | 44,753,038 | -0.88% |
| 2023-08-04 | 7.92 | 7.99 | 7.87 | 7.93 | 5.33 | qfq | 6,090,550 | 48,342,625 | 0.38% |
| 2023-08-03 | 8.07 | 8.08 | 7.88 | 7.90 | 5.31 | qfq | 9,086,300 | 72,185,293 | -2.47% |
| 2023-08-02 | 8.06 | 8.17 | 7.96 | 8.10 | 5.44 | qfq | 7,941,500 | 64,306,602 | 0.50% |
| 2023-08-01 | 8.15 | 8.19 | 8.00 | 8.06 | 5.42 | qfq | 8,352,300 | 67,430,397 | -1.59% |
| 2023-07-31 | 8.16 | 8.34 | 8.10 | 8.19 | 5.50 | qfq | 9,066,450 | 74,251,517 | 0.49% |
| 2023-07-28 | 8.05 | 8.28 | 7.88 | 8.15 | 5.48 | qfq | 12,687,830 | 102,895,420 | 0.74% |
| 2023-07-27 | 7.99 | 8.32 | 7.99 | 8.09 | 5.44 | qfq | 15,174,298 | 123,866,183 | 1.76% |
| 2023-07-26 | 8.35 | 8.39 | 7.92 | 7.95 | 5.34 | qfq | 15,102,300 | 122,363,436 | -4.90% |
| 2023-07-25 | 8.09 | 8.38 | 8.08 | 8.36 | 5.62 | qfq | 9,782,750 | 80,948,115 | 3.98% |
| 2023-07-24 | 8.01 | 8.18 | 7.95 | 8.04 | 5.40 | qfq | 7,079,900 | 57,132,375 | 0.12% |
| 2023-07-21 | 8.18 | 8.28 | 7.99 | 8.03 | 5.40 | qfq | 12,804,419 | 103,825,120 | -2.19% |
| 2023-07-20 | 8.49 | 8.51 | 8.20 | 8.21 | 5.52 | qfq | 11,582,800 | 96,215,722 | -2.61% |
| 2023-07-19 | 8.60 | 8.61 | 8.35 | 8.43 | 5.67 | qfq | 9,491,800 | 80,027,573 | -1.98% |
| 2023-07-18 | 8.45 | 8.70 | 8.33 | 8.60 | 5.78 | qfq | 13,200,748 | 112,641,269 | 2.14% |