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
东方铁塔002545.SZ
最近收盘价15.682026-07-17
最近交易日2026-07-17
成交量（股）19,440,200
成交额（元）307,513,276
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.3 | — | — | — | 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 | 15.67 | 16.22 | 15.56 | 15.68 | 15.68 | qfq | 19,440,200 | 307,513,276 | -0.51% |
| 2026-07-16 | 16.27 | 16.38 | 15.70 | 15.76 | 15.76 | qfq | 13,997,616 | 223,355,113 | -3.90% |
| 2026-07-15 | 16.81 | 17.00 | 16.14 | 16.40 | 16.40 | qfq | 18,128,448 | 297,751,012 | 1.11% |
| 2026-07-14 | 15.96 | 16.34 | 15.82 | 16.22 | 16.22 | qfq | 16,368,800 | 262,702,653 | 2.14% |
| 2026-07-13 | 16.48 | 16.60 | 15.84 | 15.88 | 15.88 | qfq | 16,534,560 | 265,389,944 | -3.93% |
| 2026-07-10 | 16.60 | 17.05 | 16.25 | 16.53 | 16.53 | qfq | 18,083,600 | 301,631,726 | -0.48% |
| 2026-07-09 | 17.09 | 17.35 | 16.23 | 16.61 | 16.61 | qfq | 24,961,100 | 414,263,284 | -3.37% |
| 2026-07-08 | 17.98 | 18.18 | 17.15 | 17.19 | 17.19 | qfq | 20,667,039 | 364,188,811 | -4.66% |
| 2026-07-07 | 18.04 | 18.45 | 17.66 | 18.03 | 18.03 | qfq | 30,004,037 | 542,211,271 | -0.88% |
| 2026-07-06 | 17.25 | 18.37 | 17.15 | 18.19 | 18.19 | qfq | 42,202,460 | 757,519,673 | 4.42% |
| 2026-07-03 | 17.59 | 17.75 | 17.00 | 17.42 | 17.42 | qfq | 46,815,373 | 814,685,667 | 0.64% |
| 2026-07-02 | 18.80 | 18.80 | 17.00 | 17.31 | 17.31 | qfq | 71,319,696 | 1,251,001,690 | 0.87% |
| 2026-07-01 | 16.16 | 17.18 | 15.80 | 17.16 | 17.16 | qfq | 27,673,748 | 462,984,819 | 5.80% |
| 2026-06-30 | 16.50 | 16.70 | 15.93 | 16.22 | 16.22 | qfq | 20,402,160 | 329,614,859 | -3.16% |
| 2026-06-29 | 17.09 | 17.28 | 16.40 | 16.75 | 16.75 | qfq | 19,941,700 | 333,951,500 | -1.99% |
| 2026-06-26 | 17.70 | 18.01 | 17.05 | 17.09 | 17.09 | qfq | 23,640,136 | 410,192,814 | -4.31% |
| 2026-06-25 | 18.80 | 18.89 | 17.78 | 17.86 | 17.86 | qfq | 25,529,800 | 462,961,059 | -5.90% |
| 2026-06-24 | 18.34 | 19.19 | 18.34 | 18.98 | 18.98 | qfq | 25,703,499 | 485,474,604 | 1.71% |
| 2026-06-23 | 19.23 | 19.25 | 18.25 | 18.66 | 18.66 | qfq | 26,061,699 | 483,839,071 | -3.01% |
| 2026-06-22 | 18.29 | 19.35 | 18.09 | 19.24 | 19.24 | qfq | 27,990,045 | 525,195,632 | 4.17% |
| 2026-06-18 | 18.37 | 19.10 | 18.07 | 18.47 | 18.47 | qfq | 23,861,100 | 443,909,046 | -0.43% |
| 2026-06-17 | 19.55 | 19.82 | 18.30 | 18.55 | 18.55 | qfq | 30,245,112 | 571,277,174 | -6.12% |
| 2026-06-16 | 20.95 | 21.03 | 19.57 | 19.76 | 19.76 | qfq | 45,797,960 | 927,221,757 | -5.09% |
| 2026-06-15 | 20.96 | 21.74 | 20.61 | 20.82 | 20.82 | qfq | 51,954,900 | 1,105,765,076 | 5.36% |
| 2026-06-12 | 19.47 | 20.77 | 19.12 | 19.76 | 19.76 | qfq | 44,004,155 | 884,704,444 | 1.80% |
| 2026-06-11 | 19.54 | 19.80 | 18.61 | 19.41 | 19.41 | qfq | 19,024,871 | 367,103,692 | -0.67% |
| 2026-06-10 | 19.60 | 19.88 | 19.15 | 19.54 | 19.54 | qfq | 13,278,816 | 258,123,061 | -1.51% |
| 2026-06-09 | 20.15 | 20.16 | 19.36 | 19.84 | 19.84 | qfq | 15,461,200 | 303,849,693 | -0.60% |
| 2026-06-08 | 20.50 | 21.10 | 19.67 | 19.96 | 19.96 | qfq | 16,123,120 | 326,702,242 | -3.76% |
| 2026-06-05 | 20.53 | 21.45 | 20.33 | 20.74 | 20.74 | qfq | 18,792,494 | 392,726,487 | 0.68% |
| 2026-06-04 | 21.05 | 21.19 | 20.43 | 20.60 | 20.60 | qfq | 16,296,216 | 336,523,173 | -3.06% |
| 2026-06-03 | 21.83 | 21.90 | 21.00 | 21.25 | 21.25 | qfq | 20,408,200 | 436,526,842 | -2.66% |
| 2026-06-02 | 22.10 | 22.63 | 21.22 | 21.83 | 21.83 | qfq | 18,658,759 | 408,396,169 | -0.55% |
| 2026-06-01 | 21.94 | 22.79 | 21.79 | 21.95 | 21.95 | qfq | 19,428,459 | 432,729,348 | 0.69% |
| 2026-05-29 | 22.48 | 22.80 | 21.71 | 21.80 | 21.80 | qfq | 24,727,630 | 545,863,428 | -2.90% |
| 2026-05-28 | 23.61 | 24.00 | 22.02 | 22.45 | 22.45 | qfq | 23,413,902 | 532,078,758 | -5.27% |
| 2026-05-27 | 24.17 | 24.81 | 23.63 | 23.70 | 23.70 | qfq | 15,297,525 | 366,342,091 | -2.35% |
| 2026-05-26 | 22.41 | 24.45 | 21.90 | 24.27 | 24.27 | qfq | 30,181,733 | 704,615,322 | 7.72% |
| 2026-05-25 | 23.66 | 24.69 | 22.17 | 22.53 | 22.53 | qfq | 27,692,605 | 652,275,407 | -2.72% |
| 2026-05-22 | 22.98 | 23.50 | 22.62 | 23.16 | 23.16 | qfq | 14,044,100 | 323,183,945 | 1.22% |
| 2026-05-21 | 23.58 | 24.32 | 22.88 | 22.88 | 22.88 | qfq | 18,413,065 | 433,857,856 | -3.05% |
| 2026-05-20 | 23.82 | 24.03 | 22.90 | 23.60 | 23.60 | qfq | 22,227,657 | 519,153,779 | -1.58% |
| 2026-05-19 | 24.11 | 24.35 | 23.17 | 23.98 | 23.98 | qfq | 18,486,077 | 438,299,584 | -0.91% |
| 2026-05-18 | 24.45 | 25.06 | 23.86 | 24.20 | 24.20 | qfq | 18,745,061 | 456,283,176 | -1.06% |
| 2026-05-15 | 25.22 | 25.80 | 24.28 | 24.46 | 24.46 | qfq | 16,297,831 | 403,624,369 | -2.51% |
| 2026-05-14 | 25.80 | 25.90 | 24.67 | 25.09 | 25.09 | qfq | 17,664,467 | 445,238,970 | -3.13% |
| 2026-05-13 | 25.44 | 26.75 | 25.44 | 25.90 | 25.90 | qfq | 25,340,202 | 662,359,977 | 2.09% |
| 2026-05-12 | 23.86 | 25.66 | 23.32 | 25.37 | 25.37 | qfq | 37,154,396 | 920,787,088 | 7.14% |
| 2026-05-11 | 25.00 | 25.80 | 23.13 | 23.68 | 23.68 | qfq | 37,320,622 | 907,051,316 | -5.58% |
| 2026-05-08 | 25.18 | 25.48 | 24.17 | 25.08 | 25.08 | qfq | 24,989,558 | 619,157,680 | -1.22% |
| 2026-05-07 | 24.32 | 25.46 | 23.80 | 25.39 | 25.39 | qfq | 28,797,185 | 716,557,722 | 5.05% |
| 2026-05-06 | 24.07 | 24.69 | 23.00 | 24.17 | 24.17 | qfq | 28,530,542 | 684,915,732 | 0.75% |
| 2026-04-30 | 25.10 | 25.58 | 23.88 | 23.99 | 23.99 | qfq | 27,106,048 | 670,160,288 | -2.68% |
| 2026-04-29 | 23.94 | 24.89 | 23.39 | 24.65 | 24.65 | qfq | 25,509,236 | 622,884,870 | 1.69% |
| 2026-04-28 | 23.85 | 25.15 | 23.85 | 24.24 | 24.24 | qfq | 30,407,710 | 741,493,340 | 0.92% |
| 2026-04-27 | 23.31 | 24.76 | 23.23 | 24.02 | 24.02 | qfq | 44,123,204 | 1,054,137,183 | 6.05% |
| 2026-04-24 | 21.85 | 23.09 | 21.85 | 22.65 | 22.65 | qfq | 21,247,436 | 475,832,038 | 3.66% |
| 2026-04-23 | 22.54 | 22.99 | 21.53 | 21.85 | 21.85 | qfq | 19,016,300 | 416,827,357 | -2.89% |
| 2026-04-22 | 22.51 | 22.60 | 21.64 | 22.50 | 22.50 | qfq | 25,060,342 | 553,774,201 | -0.49% |
| 2026-04-21 | 21.77 | 23.20 | 21.62 | 22.61 | 22.61 | qfq | 20,996,681 | 471,647,127 | 3.76% |
| 2026-04-20 | 21.56 | 21.92 | 21.48 | 21.79 | 21.79 | qfq | 19,053,667 | 412,947,835 | 0.65% |
| 2026-04-17 | 22.41 | 22.45 | 20.75 | 21.65 | 21.65 | qfq | 30,580,290 | 655,369,327 | -3.52% |
| 2026-04-16 | 21.72 | 22.80 | 21.60 | 22.44 | 22.44 | qfq | 18,286,405 | 408,164,964 | 3.31% |
| 2026-04-15 | 22.00 | 22.47 | 21.61 | 21.72 | 21.72 | qfq | 15,688,300 | 344,120,536 | -1.27% |
| 2026-04-14 | 22.90 | 23.12 | 21.58 | 22.00 | 22.00 | qfq | 30,095,392 | 661,324,558 | -3.93% |
| 2026-04-13 | 22.62 | 23.20 | 22.58 | 22.90 | 22.90 | qfq | 10,378,900 | 237,650,501 | 0.53% |
| 2026-04-10 | 22.75 | 23.30 | 22.22 | 22.78 | 22.78 | qfq | 13,464,614 | 308,134,298 | 0.26% |
| 2026-04-09 | 22.49 | 23.12 | 22.14 | 22.72 | 22.72 | qfq | 13,977,190 | 317,774,982 | 0.58% |
| 2026-04-08 | 22.78 | 23.05 | 22.28 | 22.59 | 22.59 | qfq | 18,644,843 | 421,265,489 | 2.22% |
| 2026-04-07 | 21.67 | 22.45 | 21.66 | 22.10 | 22.10 | qfq | 15,766,155 | 347,971,950 | 3.17% |
| 2026-04-03 | 22.14 | 22.22 | 21.34 | 21.42 | 21.42 | qfq | 7,593,500 | 163,984,787 | -2.86% |
| 2026-04-02 | 22.40 | 22.55 | 21.61 | 22.05 | 22.05 | qfq | 11,263,550 | 248,240,051 | -1.34% |
| 2026-04-01 | 22.25 | 23.05 | 22.25 | 22.35 | 22.35 | qfq | 16,061,596 | 363,919,643 | 2.19% |
| 2026-03-31 | 22.77 | 22.88 | 21.63 | 21.87 | 21.87 | qfq | 17,913,578 | 394,256,945 | -4.20% |
| 2026-03-30 | 22.40 | 23.19 | 22.11 | 22.83 | 22.83 | qfq | 13,648,319 | 310,185,607 | 0.97% |
| 2026-03-27 | 21.77 | 22.98 | 21.68 | 22.61 | 22.61 | qfq | 13,358,000 | 300,519,466 | 2.49% |
| 2026-03-26 | 22.81 | 22.92 | 21.90 | 22.06 | 22.06 | qfq | 13,483,001 | 300,644,097 | -3.29% |
| 2026-03-25 | 22.30 | 23.59 | 22.30 | 22.81 | 22.81 | qfq | 19,801,333 | 456,414,747 | 2.98% |
| 2026-03-24 | 21.85 | 22.27 | 21.45 | 22.15 | 22.15 | qfq | 15,809,451 | 345,931,175 | 2.93% |
| 2026-03-23 | 21.48 | 22.20 | 20.69 | 21.52 | 21.52 | qfq | 25,399,583 | 545,864,505 | -1.10% |
| 2026-03-20 | 21.61 | 22.46 | 21.59 | 21.76 | 21.76 | qfq | 26,750,028 | 589,325,152 | 0.51% |
| 2026-03-19 | 23.45 | 23.64 | 21.43 | 21.65 | 21.65 | qfq | 39,705,033 | 881,615,337 | -9.07% |
| 2026-03-18 | 23.73 | 23.92 | 23.18 | 23.81 | 23.81 | qfq | 17,197,334 | 404,959,938 | 0.34% |
| 2026-03-17 | 24.10 | 24.91 | 23.55 | 23.73 | 23.73 | qfq | 22,378,395 | 539,322,337 | -3.73% |
| 2026-03-16 | 26.99 | 27.39 | 24.65 | 24.65 | 24.65 | qfq | 27,371,069 | 692,315,586 | -10.00% |
| 2026-03-13 | 26.03 | 28.54 | 26.03 | 27.39 | 27.39 | qfq | 29,795,193 | 820,478,881 | 5.35% |
| 2026-03-12 | 26.60 | 27.15 | 25.95 | 26.00 | 26.00 | qfq | 19,474,407 | 515,088,467 | -1.25% |
| 2026-03-11 | 26.30 | 26.85 | 25.73 | 26.33 | 26.33 | qfq | 19,342,502 | 508,162,493 | -0.04% |
| 2026-03-10 | 26.80 | 27.40 | 26.09 | 26.34 | 26.34 | qfq | 24,603,525 | 652,460,973 | -4.11% |
| 2026-03-09 | 29.20 | 29.70 | 26.81 | 27.47 | 27.47 | qfq | 27,432,988 | 763,421,133 | -5.18% |
| 2026-03-06 | 28.21 | 29.75 | 27.51 | 28.97 | 28.97 | qfq | 26,265,437 | 757,419,576 | 2.04% |
| 2026-03-05 | 28.66 | 29.00 | 27.90 | 28.39 | 28.39 | qfq | 21,362,986 | 605,210,298 | -0.66% |
| 2026-03-04 | 29.40 | 30.44 | 28.06 | 28.58 | 28.58 | qfq | 28,374,162 | 828,548,144 | -3.12% |
| 2026-03-03 | 30.26 | 30.90 | 29.00 | 29.50 | 29.50 | qfq | 34,043,861 | 1,013,319,664 | -1.54% |
| 2026-03-02 | 27.77 | 29.96 | 26.70 | 29.96 | 29.96 | qfq | 32,475,677 | 933,516,559 | 9.99% |
| 2026-02-27 | 26.35 | 27.90 | 26.30 | 27.24 | 27.24 | qfq | 18,696,838 | 511,127,006 | 3.18% |
| 2026-02-26 | 27.02 | 27.19 | 26.10 | 26.40 | 26.40 | qfq | 19,193,720 | 509,351,153 | -1.86% |
| 2026-02-25 | 26.41 | 27.93 | 26.41 | 26.90 | 26.90 | qfq | 21,711,381 | 591,591,946 | 2.16% |
| 2026-02-24 | 26.48 | 26.70 | 26.16 | 26.33 | 26.33 | qfq | 13,743,103 | 362,738,439 | 2.49% |
| 2026-02-13 | 25.91 | 26.24 | 25.46 | 25.69 | 25.69 | qfq | 13,608,794 | 351,988,135 | -2.69% |
| 2026-02-12 | 26.36 | 27.06 | 25.96 | 26.40 | 26.40 | qfq | 15,311,352 | 405,978,649 | 0.15% |
| 2026-02-11 | 26.27 | 27.20 | 26.07 | 26.36 | 26.36 | qfq | 15,008,772 | 400,895,927 | 1.27% |
| 2026-02-10 | 26.03 | 26.40 | 25.81 | 26.03 | 26.03 | qfq | 10,350,992 | 269,468,658 | -0.72% |
| 2026-02-09 | 27.25 | 27.30 | 25.99 | 26.22 | 26.22 | qfq | 17,519,487 | 460,988,077 | -1.87% |
| 2026-02-06 | 25.10 | 27.15 | 24.77 | 26.72 | 26.72 | qfq | 22,601,337 | 597,974,974 | 4.54% |
| 2026-02-05 | 26.53 | 26.64 | 25.22 | 25.56 | 25.56 | qfq | 17,325,266 | 445,013,302 | -4.09% |
| 2026-02-04 | 26.76 | 26.84 | 26.21 | 26.65 | 26.65 | qfq | 11,872,106 | 315,108,762 | -0.11% |
| 2026-02-03 | 25.19 | 26.78 | 24.80 | 26.68 | 26.68 | qfq | 27,688,341 | 721,260,083 | 6.51% |
| 2026-02-02 | 26.90 | 27.60 | 25.05 | 25.05 | 25.05 | qfq | 38,768,074 | 1,008,077,711 | -9.99% |
| 2026-01-30 | 27.39 | 28.69 | 27.26 | 27.83 | 27.83 | qfq | 21,706,088 | 606,647,606 | -0.04% |
| 2026-01-29 | 27.80 | 28.88 | 26.82 | 27.84 | 27.84 | qfq | 24,678,868 | 692,173,016 | 0.32% |
| 2026-01-28 | 27.80 | 28.13 | 26.93 | 27.75 | 27.75 | qfq | 29,023,900 | 797,918,640 | -0.43% |
| 2026-01-27 | 28.92 | 28.92 | 26.74 | 27.87 | 27.87 | qfq | 37,509,051 | 1,041,120,114 | -5.56% |
| 2026-01-26 | 29.06 | 29.60 | 28.00 | 29.51 | 29.51 | qfq | 37,639,864 | 1,085,247,809 | 1.76% |
| 2026-01-23 | 27.17 | 29.92 | 26.67 | 29.00 | 29.00 | qfq | 39,309,186 | 1,116,198,772 | 6.62% |
| 2026-01-22 | 26.00 | 28.29 | 25.71 | 27.20 | 27.20 | qfq | 38,507,174 | 1,042,083,093 | 4.29% |
| 2026-01-21 | 24.20 | 26.25 | 23.86 | 26.08 | 26.08 | qfq | 42,195,640 | 1,076,094,907 | 9.30% |
| 2026-01-20 | 24.36 | 24.41 | 22.88 | 23.86 | 23.86 | qfq | 25,223,426 | 595,328,588 | -2.01% |
| 2026-01-19 | 22.35 | 24.96 | 22.33 | 24.35 | 24.35 | qfq | 30,160,933 | 722,882,510 | 7.03% |
| 2026-01-16 | 24.00 | 24.48 | 22.55 | 22.75 | 22.75 | qfq | 30,317,774 | 710,577,297 | -0.52% |
| 2026-01-15 | 21.18 | 22.87 | 20.84 | 22.87 | 22.87 | qfq | 23,260,285 | 519,128,816 | 10.00% |
| 2026-01-14 | 20.50 | 20.90 | 20.19 | 20.79 | 20.79 | qfq | 18,324,149 | 376,383,801 | 1.12% |
| 2026-01-13 | 20.30 | 21.09 | 20.20 | 20.56 | 20.56 | qfq | 14,601,027 | 300,801,833 | 1.28% |
| 2026-01-12 | 21.30 | 21.35 | 20.20 | 20.30 | 20.30 | qfq | 19,482,524 | 399,013,220 | -5.01% |
| 2026-01-09 | 21.00 | 21.79 | 20.68 | 21.37 | 21.37 | qfq | 12,904,618 | 274,483,533 | 1.18% |
| 2026-01-08 | 21.22 | 21.86 | 20.75 | 21.12 | 21.12 | qfq | 14,548,672 | 308,056,767 | -1.08% |
| 2026-01-07 | 20.60 | 22.06 | 20.36 | 21.35 | 21.35 | qfq | 21,056,913 | 444,577,275 | 3.04% |
| 2026-01-06 | 19.72 | 21.73 | 19.30 | 20.72 | 20.72 | qfq | 24,863,096 | 508,947,719 | 4.81% |
| 2026-01-05 | 18.68 | 19.92 | 18.57 | 19.77 | 19.77 | qfq | 18,210,636 | 356,616,515 | 7.15% |
| 2025-12-31 | 18.55 | 18.75 | 17.91 | 18.45 | 18.45 | qfq | 15,080,975 | 276,590,782 | -0.54% |
| 2025-12-30 | 17.92 | 18.77 | 17.80 | 18.55 | 18.55 | qfq | 13,776,200 | 254,366,355 | 2.49% |
| 2025-12-29 | 18.14 | 18.40 | 17.50 | 18.10 | 18.10 | qfq | 17,257,847 | 310,825,621 | 0.72% |
| 2025-12-26 | 17.79 | 18.10 | 17.47 | 17.97 | 17.97 | qfq | 11,911,231 | 212,276,359 | 1.47% |
| 2025-12-25 | 17.82 | 18.00 | 17.56 | 17.71 | 17.71 | qfq | 9,265,128 | 164,612,547 | -1.01% |
| 2025-12-24 | 17.54 | 17.92 | 17.36 | 17.89 | 17.89 | qfq | 13,697,430 | 242,631,702 | 2.00% |
| 2025-12-23 | 17.09 | 17.89 | 16.90 | 17.54 | 17.54 | qfq | 17,310,328 | 302,637,914 | 3.18% |
| 2025-12-22 | 17.33 | 17.63 | 16.89 | 17.00 | 17.00 | qfq | 16,531,065 | 285,069,500 | -0.99% |
| 2025-12-19 | 17.40 | 17.41 | 16.80 | 17.17 | 17.17 | qfq | 20,210,018 | 345,950,004 | -1.27% |
| 2025-12-18 | 18.76 | 18.78 | 17.31 | 17.39 | 17.39 | qfq | 26,895,663 | 480,996,255 | -5.64% |
| 2025-12-17 | 17.08 | 18.43 | 17.04 | 18.43 | 18.43 | qfq | 18,693,590 | 334,258,701 | 10.03% |
| 2025-12-16 | 16.85 | 16.93 | 16.27 | 16.75 | 16.75 | qfq | 9,086,078 | 150,962,465 | -0.59% |
| 2025-12-15 | 16.73 | 17.17 | 16.53 | 16.85 | 16.85 | qfq | 9,796,107 | 165,593,903 | -0.94% |
| 2025-12-12 | 17.37 | 17.44 | 16.93 | 17.01 | 17.01 | qfq | 14,635,527 | 250,159,232 | -1.16% |
| 2025-12-11 | 17.76 | 17.86 | 17.15 | 17.21 | 17.21 | qfq | 10,964,610 | 191,168,379 | -2.33% |
| 2025-12-10 | 17.56 | 17.87 | 17.37 | 17.62 | 17.62 | qfq | 7,452,400 | 131,126,542 | 0.57% |
| 2025-12-09 | 18.12 | 18.12 | 17.43 | 17.52 | 17.52 | qfq | 10,507,409 | 185,371,004 | -3.63% |
| 2025-12-08 | 18.38 | 18.47 | 18.10 | 18.18 | 18.18 | qfq | 10,611,593 | 193,430,093 | -0.98% |
| 2025-12-05 | 17.95 | 18.86 | 17.93 | 18.36 | 18.36 | qfq | 16,288,457 | 300,471,433 | 1.60% |
| 2025-12-04 | 17.77 | 18.64 | 17.70 | 18.07 | 18.07 | qfq | 18,419,399 | 333,141,223 | 0.33% |
| 2025-12-03 | 17.39 | 18.10 | 17.13 | 18.01 | 18.01 | qfq | 15,226,533 | 271,517,929 | 4.59% |
| 2025-12-02 | 17.54 | 17.71 | 17.06 | 17.22 | 17.22 | qfq | 12,050,729 | 208,463,804 | -2.77% |
| 2025-12-01 | 17.79 | 18.57 | 17.60 | 17.71 | 17.71 | qfq | 18,495,124 | 333,796,631 | 0.63% |
| 2025-11-28 | 17.23 | 17.73 | 16.91 | 17.60 | 17.60 | qfq | 13,193,179 | 229,055,455 | 2.21% |
| 2025-11-27 | 16.90 | 17.47 | 16.72 | 17.22 | 17.22 | qfq | 13,622,229 | 235,234,260 | 1.59% |
| 2025-11-26 | 17.04 | 17.66 | 16.87 | 16.95 | 16.95 | qfq | 16,474,814 | 282,962,251 | 1.50% |
| 2025-11-25 | 16.41 | 16.97 | 16.30 | 16.70 | 16.70 | qfq | 14,617,500 | 243,921,382 | 1.71% |
| 2025-11-24 | 15.65 | 16.87 | 15.59 | 16.42 | 16.42 | qfq | 24,282,784 | 398,579,582 | 5.87% |
| 2025-11-21 | 16.31 | 16.43 | 15.29 | 15.51 | 15.51 | qfq | 23,181,025 | 365,679,256 | -6.23% |
| 2025-11-20 | 16.98 | 17.38 | 16.50 | 16.54 | 16.54 | qfq | 15,188,734 | 255,377,898 | -2.25% |
| 2025-11-19 | 16.35 | 17.14 | 16.32 | 16.92 | 16.92 | qfq | 14,335,200 | 240,734,423 | 3.42% |
| 2025-11-18 | 16.60 | 16.78 | 16.21 | 16.36 | 16.36 | qfq | 11,044,053 | 181,729,489 | -2.09% |
| 2025-11-17 | 16.80 | 17.07 | 16.47 | 16.71 | 16.71 | qfq | 11,185,916 | 186,717,307 | -0.30% |
| 2025-11-14 | 17.31 | 17.33 | 16.75 | 16.76 | 16.76 | qfq | 13,021,500 | 220,373,363 | -2.27% |
| 2025-11-13 | 16.65 | 17.80 | 16.55 | 17.15 | 17.15 | qfq | 24,079,634 | 415,567,633 | 3.63% |
| 2025-11-12 | 16.65 | 16.84 | 16.25 | 16.55 | 16.55 | qfq | 10,366,305 | 171,291,713 | -0.60% |
| 2025-11-11 | 16.58 | 16.90 | 16.36 | 16.65 | 16.65 | qfq | 15,896,924 | 264,215,643 | 0.36% |
| 2025-11-10 | 17.19 | 17.46 | 16.46 | 16.59 | 16.59 | qfq | 17,289,906 | 291,322,902 | -2.70% |
| 2025-11-07 | 16.93 | 17.47 | 16.90 | 17.05 | 17.05 | qfq | 15,243,600 | 261,481,251 | -0.81% |
| 2025-11-06 | 16.88 | 17.40 | 16.71 | 17.19 | 17.19 | qfq | 17,220,916 | 294,792,799 | 1.72% |
| 2025-11-05 | 16.86 | 17.03 | 16.36 | 16.90 | 16.90 | qfq | 18,868,500 | 315,176,231 | -0.41% |
| 2025-11-04 | 17.34 | 17.60 | 16.72 | 16.97 | 16.97 | qfq | 18,893,678 | 321,751,127 | -2.75% |
| 2025-11-03 | 17.50 | 17.90 | 16.91 | 17.45 | 17.45 | qfq | 30,569,095 | 530,510,386 | -1.13% |
| 2025-10-31 | 17.72 | 18.97 | 17.54 | 17.65 | 17.65 | qfq | 35,006,455 | 632,407,250 | -0.34% |
| 2025-10-30 | 17.64 | 18.20 | 17.45 | 17.71 | 17.71 | qfq | 38,246,920 | 682,027,523 | 2.61% |
| 2025-10-29 | 16.87 | 17.70 | 16.64 | 17.26 | 17.26 | qfq | 40,330,432 | 691,570,752 | 2.31% |
| 2025-10-28 | 16.63 | 17.16 | 16.33 | 16.87 | 16.87 | qfq | 59,917,487 | 1,011,803,113 | 7.25% |
| 2025-10-27 | 14.66 | 15.73 | 14.55 | 15.73 | 15.73 | qfq | 35,297,243 | 537,703,206 | 10.00% |
| 2025-10-24 | 13.77 | 14.33 | 13.58 | 14.30 | 14.30 | qfq | 22,644,786 | 315,915,575 | 4.46% |
| 2025-10-23 | 13.58 | 13.77 | 13.36 | 13.69 | 13.69 | qfq | 16,439,403 | 223,238,454 | 1.03% |
| 2025-10-22 | 14.50 | 14.58 | 13.25 | 13.55 | 13.55 | qfq | 33,956,158 | 463,753,371 | -7.13% |
| 2025-10-21 | 13.96 | 14.71 | 13.91 | 14.59 | 14.59 | qfq | 18,238,510 | 262,147,263 | 4.66% |
| 2025-10-20 | 14.00 | 14.21 | 13.78 | 13.94 | 13.94 | qfq | 11,534,948 | 160,955,302 | -0.43% |
| 2025-10-17 | 14.25 | 14.48 | 13.95 | 14.00 | 14.00 | qfq | 12,734,242 | 180,533,007 | -1.75% |
| 2025-10-16 | 14.52 | 14.59 | 14.08 | 14.25 | 14.25 | qfq | 17,875,840 | 254,711,302 | -1.66% |
| 2025-10-15 | 14.09 | 14.70 | 13.58 | 14.49 | 14.49 | qfq | 27,332,689 | 387,941,272 | 2.91% |
| 2025-10-14 | 14.30 | 14.77 | 13.95 | 14.08 | 14.08 | qfq | 41,994,404 | 601,772,030 | 4.30% |
| 2025-10-13 | 13.27 | 13.91 | 13.25 | 13.50 | 13.50 | qfq | 17,923,524 | 244,297,224 | -3.43% |
| 2025-10-10 | 13.53 | 14.19 | 13.48 | 13.98 | 13.98 | qfq | 23,289,910 | 324,045,346 | 2.12% |
| 2025-10-09 | 14.70 | 14.70 | 13.12 | 13.69 | 13.69 | qfq | 33,988,733 | 458,655,613 | -2.21% |
| 2025-09-30 | 13.71 | 14.12 | 13.63 | 14.00 | 14.00 | qfq | 17,637,181 | 245,920,136 | 2.12% |
| 2025-09-29 | 13.62 | 13.79 | 13.42 | 13.71 | 13.71 | qfq | 17,193,606 | 234,321,388 | 0.66% |
| 2025-09-26 | 13.22 | 13.87 | 13.15 | 13.62 | 13.62 | qfq | 27,149,070 | 365,239,323 | 2.48% |
| 2025-09-25 | 13.45 | 13.69 | 13.27 | 13.29 | 13.29 | qfq | 20,896,128 | 281,387,099 | 0.38% |
| 2025-09-24 | 13.10 | 13.33 | 12.91 | 13.24 | 13.24 | qfq | 15,975,650 | 209,848,194 | 1.15% |
| 2025-09-23 | 13.32 | 13.53 | 12.85 | 13.09 | 13.09 | qfq | 25,039,250 | 328,751,665 | -1.58% |
| 2025-09-22 | 13.62 | 13.73 | 13.18 | 13.30 | 13.30 | qfq | 20,710,190 | 275,996,870 | -2.35% |
| 2025-09-19 | 13.25 | 13.87 | 13.14 | 13.62 | 13.62 | qfq | 33,746,125 | 459,910,467 | 2.48% |
| 2025-09-18 | 13.83 | 13.84 | 13.00 | 13.29 | 13.29 | qfq | 50,208,405 | 673,454,372 | -4.94% |
| 2025-09-17 | 14.81 | 14.81 | 13.44 | 13.98 | 13.98 | qfq | 70,598,992 | 974,254,321 | -5.80% |
| 2025-09-16 | 13.77 | 14.84 | 13.64 | 14.84 | 14.84 | qfq | 69,192,692 | 1,006,400,377 | 10.01% |
| 2025-09-15 | 13.80 | 13.98 | 13.25 | 13.49 | 13.49 | qfq | 39,812,591 | 537,123,144 | -3.16% |
| 2025-09-12 | 12.73 | 14.16 | 12.59 | 13.93 | 13.93 | qfq | 56,110,863 | 758,622,992 | 7.48% |
| 2025-09-11 | 12.23 | 13.15 | 12.23 | 12.96 | 12.96 | qfq | 48,774,808 | 623,078,526 | 6.23% |
| 2025-09-10 | 12.16 | 12.77 | 11.98 | 12.20 | 12.20 | qfq | 62,727,360 | 773,599,076 | -0.81% |
| 2025-09-09 | 11.17 | 12.30 | 11.09 | 12.30 | 12.30 | qfq | 41,865,804 | 503,857,215 | 10.02% |
| 2025-09-08 | 10.62 | 11.22 | 10.62 | 11.18 | 11.18 | qfq | 22,052,000 | 241,831,904 | 5.77% |
| 2025-09-05 | 10.21 | 10.59 | 10.12 | 10.57 | 10.57 | qfq | 17,145,039 | 178,936,110 | 4.34% |
| 2025-09-04 | 10.33 | 10.35 | 9.97 | 10.13 | 10.13 | qfq | 13,390,933 | 136,359,586 | -2.13% |
| 2025-09-03 | 10.37 | 10.41 | 10.11 | 10.35 | 10.35 | qfq | 13,011,786 | 133,677,019 | 0.98% |
| 2025-09-02 | 10.45 | 10.52 | 10.16 | 10.25 | 10.25 | qfq | 16,257,171 | 167,336,311 | -2.57% |
| 2025-09-01 | 10.12 | 10.67 | 10.12 | 10.52 | 10.52 | qfq | 28,157,877 | 296,150,470 | 3.54% |
| 2025-08-29 | 9.97 | 10.37 | 9.97 | 10.16 | 10.16 | qfq | 26,974,681 | 274,779,743 | 3.25% |
| 2025-08-28 | 9.86 | 10.05 | 9.57 | 9.84 | 9.84 | qfq | 15,373,600 | 151,198,967 | -0.51% |
| 2025-08-27 | 10.33 | 10.36 | 9.87 | 9.89 | 9.89 | qfq | 21,368,993 | 215,972,087 | -4.90% |
| 2025-08-26 | 9.83 | 10.46 | 9.83 | 10.40 | 10.40 | qfq | 29,388,147 | 302,324,345 | 5.37% |
| 2025-08-25 | 9.97 | 10.03 | 9.81 | 9.87 | 9.87 | qfq | 17,420,200 | 172,478,441 | -0.60% |
| 2025-08-22 | 9.92 | 9.97 | 9.82 | 9.93 | 9.93 | qfq | 10,747,709 | 106,467,137 | 0.30% |
| 2025-08-21 | 9.78 | 10.04 | 9.77 | 9.90 | 9.90 | qfq | 14,282,900 | 141,520,082 | 1.12% |
| 2025-08-20 | 9.61 | 9.79 | 9.57 | 9.79 | 9.79 | qfq | 14,370,730 | 139,666,511 | 1.87% |
| 2025-08-19 | 9.73 | 9.79 | 9.60 | 9.61 | 9.61 | qfq | 13,320,400 | 129,022,766 | -1.33% |
| 2025-08-18 | 9.94 | 9.95 | 9.72 | 9.74 | 9.74 | qfq | 13,908,506 | 136,298,564 | -2.01% |
| 2025-08-15 | 9.79 | 9.96 | 9.76 | 9.94 | 9.94 | qfq | 9,502,808 | 94,041,336 | 1.53% |
| 2025-08-14 | 9.92 | 10.04 | 9.78 | 9.79 | 9.79 | qfq | 9,464,809 | 93,656,273 | -1.41% |
| 2025-08-13 | 10.10 | 10.15 | 9.88 | 9.93 | 9.93 | qfq | 10,354,728 | 103,231,771 | -1.68% |
| 2025-08-12 | 9.93 | 10.12 | 9.89 | 10.10 | 10.10 | qfq | 9,719,046 | 97,312,446 | 1.61% |
| 2025-08-11 | 9.93 | 9.99 | 9.81 | 9.94 | 9.94 | qfq | 11,488,087 | 113,644,518 | 0.20% |
| 2025-08-08 | 9.74 | 9.99 | 9.68 | 9.92 | 9.92 | qfq | 11,498,631 | 113,389,370 | 1.85% |
| 2025-08-07 | 9.86 | 9.90 | 9.63 | 9.74 | 9.74 | qfq | 10,336,543 | 100,516,277 | -1.32% |
| 2025-08-06 | 9.85 | 9.94 | 9.79 | 9.87 | 9.87 | qfq | 13,882,900 | 136,893,316 | 0.10% |
| 2025-08-05 | 9.72 | 9.99 | 9.69 | 9.86 | 9.86 | qfq | 11,647,300 | 114,919,903 | 1.75% |
| 2025-08-04 | 9.65 | 9.77 | 9.61 | 9.69 | 9.69 | qfq | 8,576,536 | 83,236,423 | 0.10% |
| 2025-08-01 | 9.70 | 9.79 | 9.65 | 9.68 | 9.68 | qfq | 11,607,400 | 112,974,879 | -1.22% |
| 2025-07-31 | 9.78 | 9.87 | 9.59 | 9.80 | 9.80 | qfq | 17,421,755 | 169,991,683 | -0.10% |
| 2025-07-30 | 9.79 | 10.02 | 9.76 | 9.81 | 9.81 | qfq | 13,039,200 | 128,761,393 | -0.10% |
| 2025-07-29 | 9.92 | 9.92 | 9.65 | 9.82 | 9.82 | qfq | 12,254,178 | 119,617,027 | -1.01% |
| 2025-07-28 | 9.91 | 10.04 | 9.70 | 9.92 | 9.92 | qfq | 16,039,845 | 158,483,043 | 0.10% |
| 2025-07-25 | 10.02 | 10.14 | 9.89 | 9.91 | 9.91 | qfq | 12,494,800 | 125,177,109 | -1.29% |
| 2025-07-24 | 10.02 | 10.06 | 9.85 | 10.04 | 10.04 | qfq | 15,446,100 | 153,711,181 | 0.20% |
| 2025-07-23 | 10.17 | 10.30 | 9.96 | 10.02 | 10.02 | qfq | 18,384,845 | 185,594,881 | -1.18% |
| 2025-07-22 | 10.23 | 10.25 | 9.96 | 10.14 | 10.14 | qfq | 21,280,708 | 214,868,633 | -0.78% |
| 2025-07-21 | 9.80 | 10.27 | 9.74 | 10.22 | 10.22 | qfq | 28,753,238 | 289,054,264 | 5.69% |
| 2025-07-18 | 9.66 | 9.82 | 9.63 | 9.67 | 9.67 | qfq | 16,279,092 | 157,631,299 | 0.10% |
| 2025-07-17 | 9.33 | 9.71 | 9.24 | 9.66 | 9.66 | qfq | 24,516,500 | 233,803,380 | 4.43% |
| 2025-07-16 | 9.40 | 9.58 | 9.18 | 9.25 | 9.25 | qfq | 18,350,097 | 170,623,841 | -4.64% |
| 2025-07-15 | 9.58 | 9.90 | 9.52 | 9.70 | 9.40 | qfq | 21,015,470 | 204,382,126 | 0.83% |
| 2025-07-14 | 9.44 | 9.76 | 9.43 | 9.62 | 9.32 | qfq | 26,031,734 | 250,521,534 | 1.80% |
| 2025-07-11 | 9.53 | 9.66 | 9.27 | 9.45 | 9.16 | qfq | 40,989,297 | 387,133,131 | 3.85% |
| 2025-07-10 | 8.98 | 9.11 | 8.97 | 9.10 | 8.82 | qfq | 9,144,841 | 82,779,911 | 1.11% |
| 2025-07-09 | 9.15 | 9.19 | 8.97 | 9.00 | 8.72 | qfq | 11,454,347 | 103,736,258 | -0.55% |
| 2025-07-08 | 9.08 | 9.16 | 8.94 | 9.05 | 8.77 | qfq | 13,044,450 | 118,109,560 | 0.11% |
| 2025-07-07 | 9.04 | 9.07 | 8.94 | 9.04 | 8.76 | qfq | 11,784,503 | 106,105,446 | -0.11% |
| 2025-07-04 | 9.16 | 9.26 | 9.02 | 9.05 | 8.77 | qfq | 16,034,310 | 146,170,019 | -1.31% |
| 2025-07-03 | 9.16 | 9.26 | 9.04 | 9.17 | 8.89 | qfq | 15,395,502 | 140,855,393 | -0.22% |
| 2025-07-02 | 9.14 | 9.21 | 9.05 | 9.19 | 8.91 | qfq | 14,357,109 | 131,164,537 | 0.55% |
| 2025-07-01 | 8.92 | 9.23 | 8.90 | 9.14 | 8.86 | qfq | 27,411,669 | 249,687,665 | 2.81% |
| 2025-06-30 | 8.78 | 8.92 | 8.75 | 8.89 | 8.62 | qfq | 16,013,902 | 141,539,725 | 1.02% |
| 2025-06-27 | 8.72 | 8.88 | 8.68 | 8.80 | 8.53 | qfq | 16,496,094 | 144,912,720 | 0.92% |
| 2025-06-26 | 8.66 | 8.80 | 8.59 | 8.72 | 8.45 | qfq | 15,345,499 | 133,321,523 | 0.46% |
| 2025-06-25 | 8.75 | 8.85 | 8.63 | 8.68 | 8.41 | qfq | 13,254,400 | 115,481,438 | -0.80% |
| 2025-06-24 | 8.61 | 8.81 | 8.53 | 8.75 | 8.48 | qfq | 16,368,280 | 142,596,737 | 1.51% |
| 2025-06-23 | 8.71 | 8.77 | 8.53 | 8.62 | 8.35 | qfq | 14,147,050 | 122,177,213 | -1.26% |
| 2025-06-20 | 8.68 | 8.82 | 8.68 | 8.73 | 8.46 | qfq | 12,753,880 | 111,517,479 | 0.23% |
| 2025-06-19 | 8.65 | 8.80 | 8.64 | 8.71 | 8.44 | qfq | 18,150,403 | 158,327,962 | 0.69% |
| 2025-06-18 | 8.92 | 8.94 | 8.56 | 8.65 | 8.38 | qfq | 22,619,897 | 196,383,915 | -2.59% |
| 2025-06-17 | 8.71 | 8.90 | 8.66 | 8.88 | 8.61 | qfq | 18,782,136 | 165,502,353 | 2.07% |
| 2025-06-16 | 8.76 | 8.87 | 8.66 | 8.70 | 8.43 | qfq | 19,085,300 | 166,671,149 | 0.12% |
| 2025-06-13 | 8.74 | 8.88 | 8.67 | 8.69 | 8.42 | qfq | 28,661,085 | 251,155,711 | -0.34% |
| 2025-06-12 | 8.51 | 8.86 | 8.51 | 8.72 | 8.45 | qfq | 24,411,893 | 213,097,694 | 2.59% |
| 2025-06-11 | 8.41 | 8.58 | 8.38 | 8.50 | 8.24 | qfq | 18,233,934 | 154,934,765 | 1.07% |
| 2025-06-10 | 8.34 | 8.52 | 8.32 | 8.41 | 8.15 | qfq | 24,531,550 | 206,725,933 | 0.84% |
| 2025-06-09 | 8.26 | 8.42 | 8.19 | 8.34 | 8.08 | qfq | 23,351,584 | 193,888,175 | 0.72% |
| 2025-06-06 | 8.22 | 8.45 | 8.12 | 8.28 | 8.02 | qfq | 29,344,545 | 244,158,989 | 0.98% |
| 2025-06-05 | 7.87 | 8.36 | 7.85 | 8.20 | 7.95 | qfq | 47,000,756 | 384,292,979 | 5.40% |
| 2025-06-04 | 7.59 | 7.82 | 7.59 | 7.78 | 7.54 | qfq | 12,037,020 | 92,914,855 | 2.64% |
| 2025-06-03 | 7.54 | 7.64 | 7.51 | 7.58 | 7.35 | qfq | 10,390,130 | 78,603,037 | 0.40% |
| 2025-05-30 | 7.61 | 7.61 | 7.53 | 7.55 | 7.32 | qfq | 6,883,700 | 52,066,899 | -0.79% |
| 2025-05-29 | 7.63 | 7.67 | 7.60 | 7.61 | 7.37 | qfq | 8,460,330 | 64,529,562 | -0.26% |
| 2025-05-28 | 7.70 | 7.74 | 7.62 | 7.63 | 7.39 | qfq | 6,089,646 | 46,606,211 | -0.78% |
| 2025-05-27 | 7.67 | 7.71 | 7.57 | 7.69 | 7.45 | qfq | 8,716,700 | 66,528,108 | 0.26% |
| 2025-05-26 | 7.70 | 7.76 | 7.64 | 7.67 | 7.43 | qfq | 6,980,000 | 53,663,169 | -0.13% |
| 2025-05-23 | 7.69 | 7.78 | 7.66 | 7.68 | 7.44 | qfq | 9,237,362 | 71,365,917 | 0.26% |
| 2025-05-22 | 7.79 | 7.81 | 7.63 | 7.66 | 7.42 | qfq | 10,774,466 | 83,012,686 | -1.92% |
| 2025-05-21 | 7.79 | 7.89 | 7.76 | 7.81 | 7.57 | qfq | 10,740,100 | 84,086,628 | 0.39% |
| 2025-05-20 | 7.74 | 7.83 | 7.69 | 7.78 | 7.54 | qfq | 11,077,410 | 85,840,082 | 0.39% |
| 2025-05-19 | 7.81 | 7.82 | 7.69 | 7.75 | 7.51 | qfq | 8,545,372 | 66,023,414 | -0.39% |
| 2025-05-16 | 7.71 | 7.82 | 7.71 | 7.78 | 7.54 | qfq | 10,797,129 | 83,912,566 | 0.65% |
| 2025-05-15 | 7.76 | 7.84 | 7.72 | 7.73 | 7.49 | qfq | 8,420,641 | 65,390,664 | -0.39% |
| 2025-05-14 | 7.75 | 7.80 | 7.69 | 7.76 | 7.52 | qfq | 8,879,418 | 68,824,666 | 0.13% |
| 2025-05-13 | 7.77 | 7.78 | 7.68 | 7.75 | 7.51 | qfq | 9,570,640 | 73,972,282 | -0.13% |
| 2025-05-12 | 7.81 | 7.87 | 7.73 | 7.76 | 7.52 | qfq | 11,424,221 | 88,880,778 | -0.39% |
| 2025-05-09 | 7.78 | 7.87 | 7.66 | 7.79 | 7.55 | qfq | 13,105,615 | 101,560,965 | 0.39% |
| 2025-05-08 | 7.83 | 7.87 | 7.76 | 7.76 | 7.52 | qfq | 10,938,276 | 85,232,555 | -0.89% |
| 2025-05-07 | 7.80 | 7.86 | 7.73 | 7.83 | 7.59 | qfq | 16,200,215 | 126,173,975 | 1.03% |
| 2025-05-06 | 7.66 | 7.79 | 7.58 | 7.75 | 7.51 | qfq | 18,308,379 | 141,049,788 | 1.71% |
| 2025-04-30 | 7.60 | 7.81 | 7.56 | 7.62 | 7.38 | qfq | 24,622,602 | 188,211,375 | -1.80% |
| 2025-04-29 | 7.55 | 7.80 | 7.55 | 7.76 | 7.52 | qfq | 14,165,993 | 109,109,056 | 1.84% |
| 2025-04-28 | 7.73 | 7.73 | 7.44 | 7.62 | 7.38 | qfq | 20,425,235 | 154,500,072 | -2.56% |
| 2025-04-25 | 7.73 | 7.86 | 7.73 | 7.82 | 7.58 | qfq | 13,200,150 | 103,059,024 | 0.90% |
| 2025-04-24 | 7.78 | 7.85 | 7.69 | 7.75 | 7.51 | qfq | 14,548,019 | 112,898,387 | 1.44% |
| 2025-04-23 | 7.78 | 7.83 | 7.62 | 7.64 | 7.40 | qfq | 12,797,900 | 98,416,126 | -1.80% |
| 2025-04-22 | 7.36 | 7.85 | 7.34 | 7.78 | 7.54 | qfq | 39,349,788 | 303,160,974 | 5.42% |
| 2025-04-21 | 7.18 | 7.41 | 7.17 | 7.38 | 7.15 | qfq | 13,537,538 | 99,056,358 | 3.22% |
| 2025-04-18 | 7.20 | 7.22 | 7.11 | 7.15 | 6.93 | qfq | 7,210,600 | 51,601,444 | -0.83% |
| 2025-04-17 | 7.16 | 7.31 | 7.12 | 7.21 | 6.99 | qfq | 9,285,900 | 67,269,166 | 0.14% |
| 2025-04-16 | 7.21 | 7.27 | 7.09 | 7.20 | 6.98 | qfq | 9,880,700 | 70,898,901 | -0.83% |
| 2025-04-15 | 7.25 | 7.27 | 7.14 | 7.26 | 7.04 | qfq | 8,225,400 | 59,315,695 | 0.41% |
| 2025-04-14 | 7.21 | 7.33 | 7.18 | 7.23 | 7.01 | qfq | 10,868,050 | 78,699,415 | 0.28% |
| 2025-04-11 | 7.01 | 7.38 | 6.99 | 7.21 | 6.99 | qfq | 20,145,809 | 145,714,105 | 1.84% |
| 2025-04-10 | 7.04 | 7.15 | 7.02 | 7.08 | 6.86 | qfq | 16,492,900 | 116,845,721 | 1.72% |
| 2025-04-09 | 6.95 | 7.00 | 6.67 | 6.96 | 6.74 | qfq | 20,072,940 | 137,323,857 | -0.14% |
| 2025-04-08 | 6.95 | 7.11 | 6.88 | 6.97 | 6.75 | qfq | 22,188,256 | 155,226,801 | 1.60% |
| 2025-04-07 | 7.24 | 7.33 | 6.86 | 6.86 | 6.65 | qfq | 23,060,115 | 162,711,591 | -9.97% |
| 2025-04-03 | 7.51 | 7.69 | 7.45 | 7.62 | 7.38 | qfq | 15,178,300 | 114,875,395 | 0.53% |
| 2025-04-02 | 7.51 | 7.66 | 7.50 | 7.58 | 7.35 | qfq | 11,747,800 | 89,150,734 | 0.40% |
| 2025-04-01 | 7.43 | 7.58 | 7.43 | 7.55 | 7.32 | qfq | 13,164,800 | 99,011,568 | 1.34% |
| 2025-03-31 | 7.48 | 7.53 | 7.30 | 7.45 | 7.22 | qfq | 15,107,500 | 111,954,032 | -1.19% |
| 2025-03-28 | 7.79 | 7.79 | 7.45 | 7.54 | 7.31 | qfq | 26,566,321 | 201,106,498 | -3.21% |
| 2025-03-27 | 7.80 | 7.97 | 7.70 | 7.79 | 7.55 | qfq | 30,119,975 | 235,604,764 | -0.13% |
| 2025-03-26 | 8.05 | 8.15 | 7.74 | 7.80 | 7.56 | qfq | 58,521,417 | 464,669,121 | -3.70% |
| 2025-03-25 | 7.58 | 8.22 | 7.50 | 8.10 | 7.85 | qfq | 59,171,112 | 469,962,105 | 6.86% |
| 2025-03-24 | 7.54 | 7.61 | 7.46 | 7.58 | 7.35 | qfq | 12,134,900 | 91,516,192 | 0.80% |
| 2025-03-21 | 7.60 | 7.69 | 7.49 | 7.52 | 7.29 | qfq | 15,103,670 | 114,398,520 | -1.05% |
| 2025-03-20 | 7.65 | 7.67 | 7.59 | 7.60 | 7.36 | qfq | 9,259,000 | 70,669,181 | -0.39% |
| 2025-03-19 | 7.70 | 7.71 | 7.61 | 7.63 | 7.39 | qfq | 8,969,000 | 68,556,452 | -1.04% |
| 2025-03-18 | 7.74 | 7.75 | 7.67 | 7.71 | 7.47 | qfq | 12,025,115 | 92,647,748 | -0.13% |
| 2025-03-17 | 7.84 | 7.87 | 7.69 | 7.72 | 7.48 | qfq | 20,872,046 | 161,661,058 | -1.53% |
| 2025-03-14 | 7.62 | 7.86 | 7.60 | 7.84 | 7.60 | qfq | 31,438,226 | 244,279,088 | 2.75% |
| 2025-03-13 | 7.59 | 7.65 | 7.51 | 7.63 | 7.39 | qfq | 18,229,549 | 137,907,600 | 1.06% |
| 2025-03-12 | 7.60 | 7.75 | 7.52 | 7.55 | 7.32 | qfq | 17,410,312 | 132,419,991 | 0.13% |
| 2025-03-11 | 7.40 | 7.55 | 7.37 | 7.54 | 7.31 | qfq | 12,709,213 | 95,088,681 | 1.21% |
| 2025-03-10 | 7.61 | 7.61 | 7.39 | 7.45 | 7.22 | qfq | 17,759,139 | 132,560,307 | -1.97% |
| 2025-03-07 | 7.41 | 7.63 | 7.40 | 7.60 | 7.36 | qfq | 18,885,257 | 142,666,686 | 2.15% |
| 2025-03-06 | 7.50 | 7.53 | 7.41 | 7.44 | 7.21 | qfq | 15,798,450 | 117,620,129 | -0.93% |
| 2025-03-05 | 7.55 | 7.57 | 7.41 | 7.51 | 7.28 | qfq | 12,480,100 | 93,156,518 | -0.92% |
| 2025-03-04 | 7.55 | 7.63 | 7.51 | 7.58 | 7.35 | qfq | 14,625,600 | 110,755,057 | -0.39% |
| 2025-03-03 | 7.40 | 7.70 | 7.40 | 7.61 | 7.37 | qfq | 30,918,507 | 234,639,722 | 3.40% |
| 2025-02-28 | 7.55 | 7.55 | 7.34 | 7.36 | 7.13 | qfq | 18,125,241 | 134,211,416 | -1.87% |
| 2025-02-27 | 7.53 | 7.55 | 7.35 | 7.50 | 7.27 | qfq | 21,938,300 | 163,206,197 | -0.53% |
| 2025-02-26 | 7.54 | 7.80 | 7.49 | 7.54 | 7.31 | qfq | 26,396,950 | 200,945,915 | -0.26% |
| 2025-02-25 | 7.60 | 7.77 | 7.49 | 7.56 | 7.33 | qfq | 35,526,137 | 270,283,381 | -1.56% |
| 2025-02-24 | 7.45 | 7.85 | 7.45 | 7.68 | 7.44 | qfq | 51,264,014 | 389,251,324 | 7.41% |
| 2025-02-21 | 7.13 | 7.21 | 7.10 | 7.15 | 6.93 | qfq | 15,800,600 | 112,926,992 | 0.70% |
| 2025-02-20 | 7.00 | 7.17 | 6.94 | 7.10 | 6.88 | qfq | 18,828,554 | 132,886,634 | 1.43% |
| 2025-02-19 | 6.93 | 7.04 | 6.93 | 7.00 | 6.78 | qfq | 11,289,242 | 78,919,341 | 0.29% |
| 2025-02-18 | 7.01 | 7.06 | 6.91 | 6.98 | 6.76 | qfq | 13,433,543 | 93,856,648 | -0.43% |
| 2025-02-17 | 7.08 | 7.09 | 6.94 | 7.01 | 6.79 | qfq | 11,850,550 | 82,817,333 | -0.85% |
| 2025-02-14 | 7.10 | 7.15 | 7.02 | 7.07 | 6.85 | qfq | 12,214,090 | 86,379,161 | 0.00% |
| 2025-02-13 | 7.08 | 7.17 | 7.05 | 7.07 | 6.85 | qfq | 13,601,327 | 96,592,727 | 0.00% |
| 2025-02-12 | 7.11 | 7.12 | 6.87 | 7.07 | 6.85 | qfq | 14,484,711 | 102,073,419 | 0.43% |
| 2025-02-11 | 7.05 | 7.07 | 6.95 | 7.04 | 6.82 | qfq | 11,441,650 | 80,220,069 | -0.14% |
| 2025-02-10 | 7.08 | 7.11 | 7.01 | 7.05 | 6.83 | qfq | 11,735,400 | 82,730,893 | 0.14% |
| 2025-02-07 | 6.92 | 7.10 | 6.89 | 7.04 | 6.82 | qfq | 16,544,960 | 116,421,544 | 1.59% |
| 2025-02-06 | 6.99 | 7.01 | 6.81 | 6.93 | 6.72 | qfq | 15,769,769 | 109,052,228 | -0.86% |
| 2025-02-05 | 7.16 | 7.16 | 6.95 | 6.99 | 6.77 | qfq | 14,796,377 | 104,166,520 | -1.83% |
| 2025-01-27 | 7.08 | 7.16 | 7.06 | 7.12 | 6.90 | qfq | 12,540,200 | 89,218,256 | 0.85% |
| 2025-01-24 | 7.00 | 7.10 | 6.98 | 7.06 | 6.84 | qfq | 13,755,754 | 97,067,165 | 0.43% |
| 2025-01-23 | 7.00 | 7.10 | 6.96 | 7.03 | 6.81 | qfq | 12,910,512 | 90,894,850 | 0.72% |
| 2025-01-22 | 6.87 | 7.02 | 6.85 | 6.98 | 6.76 | qfq | 12,101,267 | 84,179,574 | 0.72% |
| 2025-01-21 | 7.08 | 7.10 | 6.85 | 6.93 | 6.72 | qfq | 9,434,800 | 65,457,582 | -1.00% |
| 2025-01-20 | 7.05 | 7.10 | 6.94 | 7.00 | 6.78 | qfq | 11,178,182 | 78,451,175 | 0.00% |
| 2025-01-17 | 6.95 | 7.03 | 6.92 | 7.00 | 6.78 | qfq | 12,101,782 | 84,467,392 | 0.86% |
| 2025-01-16 | 7.03 | 7.06 | 6.86 | 6.94 | 6.73 | qfq | 10,521,082 | 73,385,224 | -0.57% |
| 2025-01-15 | 7.01 | 7.11 | 6.92 | 6.98 | 6.76 | qfq | 11,392,600 | 79,785,353 | 0.14% |
| 2025-01-14 | 6.82 | 7.03 | 6.78 | 6.97 | 6.75 | qfq | 12,763,036 | 88,480,425 | 2.35% |
| 2025-01-13 | 6.75 | 6.84 | 6.70 | 6.81 | 6.60 | qfq | 11,094,680 | 75,243,569 | 1.49% |
| 2025-01-10 | 6.88 | 6.91 | 6.71 | 6.71 | 6.50 | qfq | 9,111,580 | 61,979,775 | -2.33% |
| 2025-01-09 | 6.87 | 6.96 | 6.81 | 6.87 | 6.66 | qfq | 13,344,548 | 91,943,429 | 0.00% |
| 2025-01-08 | 6.99 | 7.01 | 6.72 | 6.87 | 6.66 | qfq | 10,363,804 | 70,916,563 | -1.29% |
| 2025-01-07 | 6.91 | 6.98 | 6.84 | 6.96 | 6.74 | qfq | 10,939,400 | 75,578,171 | 0.72% |
| 2025-01-06 | 6.82 | 6.98 | 6.75 | 6.91 | 6.70 | qfq | 10,674,400 | 73,506,335 | 1.32% |
| 2025-01-03 | 6.87 | 7.01 | 6.77 | 6.82 | 6.61 | qfq | 14,667,504 | 101,246,162 | -0.73% |
| 2025-01-02 | 7.02 | 7.07 | 6.81 | 6.87 | 6.66 | qfq | 13,356,900 | 92,925,442 | -2.28% |
| 2024-12-31 | 7.16 | 7.21 | 7.00 | 7.03 | 6.81 | qfq | 12,267,278 | 87,103,494 | -2.09% |
| 2024-12-30 | 7.26 | 7.29 | 7.16 | 7.18 | 6.96 | qfq | 8,890,978 | 64,037,344 | -0.55% |
| 2024-12-27 | 7.15 | 7.26 | 7.12 | 7.22 | 7.00 | qfq | 12,126,231 | 87,423,257 | 0.84% |
| 2024-12-26 | 7.18 | 7.22 | 7.12 | 7.16 | 6.94 | qfq | 9,946,100 | 71,270,670 | 0.00% |
| 2024-12-25 | 7.28 | 7.30 | 7.04 | 7.16 | 6.94 | qfq | 13,759,572 | 98,173,304 | -0.28% |
| 2024-12-24 | 7.23 | 7.27 | 7.13 | 7.18 | 6.96 | qfq | 16,067,928 | 115,900,133 | 0.70% |
| 2024-12-23 | 7.26 | 7.32 | 7.11 | 7.13 | 6.91 | qfq | 12,040,800 | 86,837,180 | -1.66% |
| 2024-12-20 | 7.33 | 7.37 | 7.20 | 7.25 | 7.03 | qfq | 12,825,000 | 93,393,592 | 0.00% |
| 2024-12-19 | 7.47 | 7.53 | 7.23 | 7.25 | 7.03 | qfq | 23,974,200 | 176,045,251 | -3.33% |
| 2024-12-18 | 7.51 | 7.57 | 7.46 | 7.50 | 7.27 | qfq | 10,589,286 | 79,614,497 | 0.67% |
| 2024-12-17 | 7.59 | 7.63 | 7.40 | 7.45 | 7.22 | qfq | 12,393,501 | 92,474,132 | -1.32% |
| 2024-12-16 | 7.59 | 7.63 | 7.49 | 7.55 | 7.32 | qfq | 9,833,299 | 74,244,598 | -0.13% |
| 2024-12-13 | 7.68 | 7.73 | 7.53 | 7.56 | 7.33 | qfq | 17,761,901 | 135,172,004 | -1.43% |
| 2024-12-12 | 7.74 | 7.85 | 7.58 | 7.67 | 7.43 | qfq | 27,105,610 | 207,985,396 | -1.54% |
| 2024-12-11 | 7.69 | 7.86 | 7.64 | 7.79 | 7.55 | qfq | 24,739,100 | 192,806,651 | 0.13% |
| 2024-12-10 | 8.27 | 8.32 | 7.73 | 7.78 | 7.54 | qfq | 37,394,806 | 298,676,347 | -1.27% |
| 2024-12-09 | 7.88 | 8.06 | 7.83 | 7.88 | 7.64 | qfq | 19,192,593 | 152,132,967 | -0.88% |
| 2024-12-06 | 8.00 | 8.25 | 7.93 | 7.95 | 7.70 | qfq | 28,349,881 | 227,700,933 | -0.63% |
| 2024-12-05 | 7.86 | 8.15 | 7.73 | 8.00 | 7.75 | qfq | 30,404,993 | 240,861,670 | 1.39% |
| 2024-12-04 | 7.98 | 8.37 | 7.83 | 7.89 | 7.65 | qfq | 38,923,213 | 313,849,443 | -2.35% |
| 2024-12-03 | 8.21 | 8.48 | 8.02 | 8.08 | 7.83 | qfq | 54,115,271 | 444,216,055 | 0.25% |
| 2024-12-02 | 7.99 | 8.38 | 7.91 | 8.06 | 7.81 | qfq | 65,910,149 | 538,245,255 | 5.77% |
| 2024-11-29 | 7.30 | 7.75 | 7.13 | 7.62 | 7.38 | qfq | 37,516,789 | 280,064,708 | 3.25% |
| 2024-11-28 | 7.29 | 7.56 | 7.20 | 7.38 | 7.15 | qfq | 27,859,653 | 205,917,288 | 1.10% |
| 2024-11-27 | 7.05 | 7.44 | 6.97 | 7.30 | 7.07 | qfq | 26,633,511 | 191,556,253 | 3.69% |
| 2024-11-26 | 7.24 | 7.24 | 7.03 | 7.04 | 6.82 | qfq | 16,854,866 | 119,849,878 | -4.09% |
| 2024-11-25 | 7.16 | 7.35 | 7.11 | 7.34 | 7.11 | qfq | 13,809,393 | 99,683,124 | 2.80% |
| 2024-11-22 | 7.39 | 7.45 | 7.11 | 7.14 | 6.92 | qfq | 16,839,184 | 122,598,926 | -3.77% |
| 2024-11-21 | 7.50 | 7.80 | 7.33 | 7.42 | 7.19 | qfq | 20,338,326 | 152,253,056 | -2.11% |
| 2024-11-20 | 7.24 | 7.65 | 7.22 | 7.58 | 7.35 | qfq | 27,981,239 | 209,065,354 | 4.26% |
| 2024-11-19 | 7.06 | 7.28 | 7.05 | 7.27 | 7.05 | qfq | 13,663,166 | 97,690,094 | 2.97% |
| 2024-11-18 | 7.14 | 7.28 | 7.03 | 7.06 | 6.84 | qfq | 17,008,992 | 121,741,518 | 0.14% |
| 2024-11-15 | 7.21 | 7.34 | 7.04 | 7.05 | 6.83 | qfq | 17,457,060 | 125,675,294 | -3.03% |
| 2024-11-14 | 7.53 | 7.77 | 7.20 | 7.27 | 7.05 | qfq | 29,399,746 | 219,540,641 | -1.22% |
| 2024-11-13 | 7.28 | 7.61 | 7.19 | 7.36 | 7.13 | qfq | 32,118,468 | 236,407,559 | 1.94% |
| 2024-11-12 | 7.21 | 7.33 | 7.07 | 7.22 | 7.00 | qfq | 15,929,900 | 114,722,590 | 0.14% |
| 2024-11-11 | 7.18 | 7.23 | 7.09 | 7.21 | 6.99 | qfq | 17,156,638 | 123,056,853 | 0.42% |
| 2024-11-08 | 7.30 | 7.45 | 7.17 | 7.18 | 6.96 | qfq | 16,105,400 | 117,130,056 | -0.83% |
| 2024-11-07 | 7.15 | 7.29 | 7.11 | 7.24 | 7.02 | qfq | 14,721,890 | 106,472,928 | 1.54% |
| 2024-11-06 | 7.19 | 7.26 | 7.07 | 7.13 | 6.91 | qfq | 17,644,991 | 126,357,131 | -0.97% |
| 2024-11-05 | 6.91 | 7.30 | 6.90 | 7.20 | 6.98 | qfq | 24,582,306 | 174,736,682 | 4.05% |
| 2024-11-04 | 6.78 | 6.92 | 6.77 | 6.92 | 6.71 | qfq | 10,902,200 | 74,716,093 | 1.62% |
| 2024-11-01 | 7.02 | 7.02 | 6.76 | 6.81 | 6.60 | qfq | 17,975,152 | 123,020,285 | -2.44% |
| 2024-10-31 | 6.84 | 7.03 | 6.73 | 6.98 | 6.76 | qfq | 29,478,660 | 203,691,321 | 3.56% |
| 2024-10-30 | 6.54 | 6.97 | 6.54 | 6.74 | 6.53 | qfq | 27,142,953 | 183,982,986 | 3.69% |
| 2024-10-29 | 6.72 | 6.75 | 6.47 | 6.50 | 6.30 | qfq | 13,051,500 | 85,975,863 | -3.42% |
| 2024-10-28 | 6.62 | 6.74 | 6.57 | 6.73 | 6.52 | qfq | 11,239,816 | 75,036,679 | 1.82% |
| 2024-10-25 | 6.47 | 6.62 | 6.46 | 6.61 | 6.41 | qfq | 10,562,500 | 69,342,331 | 2.32% |
| 2024-10-24 | 6.49 | 6.53 | 6.41 | 6.46 | 6.26 | qfq | 6,467,427 | 41,745,688 | -0.15% |
| 2024-10-23 | 6.44 | 6.53 | 6.43 | 6.47 | 6.27 | qfq | 8,714,741 | 56,464,828 | 0.00% |
| 2024-10-22 | 6.31 | 6.47 | 6.30 | 6.47 | 6.27 | qfq | 10,995,566 | 70,218,318 | 1.89% |
| 2024-10-21 | 6.37 | 6.42 | 6.28 | 6.35 | 6.15 | qfq | 11,572,009 | 73,327,947 | -0.31% |
| 2024-10-18 | 6.36 | 6.49 | 6.24 | 6.37 | 6.17 | qfq | 14,505,729 | 92,173,839 | 0.95% |
| 2024-10-17 | 6.46 | 6.52 | 6.29 | 6.31 | 6.11 | qfq | 8,069,000 | 51,513,846 | -2.32% |
| 2024-10-16 | 6.37 | 6.52 | 6.36 | 6.46 | 6.26 | qfq | 8,092,900 | 52,260,204 | 0.94% |
| 2024-10-15 | 6.59 | 6.59 | 6.40 | 6.40 | 6.20 | qfq | 8,665,106 | 56,329,083 | -2.88% |
| 2024-10-14 | 6.53 | 6.63 | 6.44 | 6.59 | 6.39 | qfq | 9,828,600 | 64,401,327 | 1.07% |
| 2024-10-11 | 6.77 | 6.81 | 6.45 | 6.52 | 6.32 | qfq | 12,884,900 | 85,123,652 | -3.69% |
| 2024-10-10 | 6.63 | 6.92 | 6.52 | 6.77 | 6.56 | qfq | 17,916,000 | 121,265,548 | 2.42% |
| 2024-10-09 | 7.00 | 7.00 | 6.59 | 6.61 | 6.41 | qfq | 23,527,400 | 159,460,980 | -7.16% |
| 2024-10-08 | 7.53 | 7.54 | 6.81 | 7.12 | 6.90 | qfq | 39,171,356 | 279,056,769 | 3.94% |
| 2024-09-30 | 6.65 | 6.96 | 6.53 | 6.85 | 6.64 | qfq | 27,067,825 | 183,079,876 | 6.37% |
| 2024-09-27 | 6.33 | 6.54 | 6.29 | 6.44 | 6.24 | qfq | 16,669,619 | 106,554,352 | 2.88% |
| 2024-09-26 | 6.05 | 6.26 | 6.03 | 6.26 | 6.07 | qfq | 10,311,000 | 63,512,179 | 3.64% |
| 2024-09-25 | 6.12 | 6.19 | 6.01 | 6.04 | 5.85 | qfq | 9,369,800 | 57,293,540 | 0.00% |
| 2024-09-24 | 5.81 | 6.04 | 5.81 | 6.04 | 5.85 | qfq | 9,572,960 | 57,002,942 | 4.14% |
| 2024-09-23 | 5.77 | 5.82 | 5.75 | 5.80 | 5.62 | qfq | 3,269,200 | 18,938,082 | 0.17% |
| 2024-09-20 | 5.85 | 5.85 | 5.74 | 5.79 | 5.61 | qfq | 4,324,400 | 24,986,753 | -1.03% |
| 2024-09-19 | 5.75 | 5.94 | 5.69 | 5.85 | 5.67 | qfq | 6,411,700 | 37,332,362 | 2.09% |
| 2024-09-18 | 5.73 | 5.81 | 5.66 | 5.73 | 5.55 | qfq | 6,356,059 | 36,294,372 | 0.00% |
| 2024-09-13 | 5.77 | 5.80 | 5.71 | 5.73 | 5.55 | qfq | 5,880,752 | 33,825,681 | -0.69% |
| 2024-09-12 | 5.80 | 5.93 | 5.75 | 5.77 | 5.59 | qfq | 7,836,535 | 45,611,852 | -0.69% |
| 2024-09-11 | 5.78 | 5.85 | 5.78 | 5.81 | 5.63 | qfq | 5,187,500 | 30,150,812 | -0.34% |
| 2024-09-10 | 5.92 | 5.93 | 5.77 | 5.83 | 5.65 | qfq | 7,019,500 | 40,910,372 | -1.35% |
| 2024-09-09 | 5.89 | 6.01 | 5.87 | 5.91 | 5.73 | qfq | 6,486,100 | 38,456,886 | -0.51% |
| 2024-09-06 | 6.01 | 6.04 | 5.93 | 5.94 | 5.76 | qfq | 5,024,500 | 30,017,901 | -1.33% |
| 2024-09-05 | 6.08 | 6.09 | 6.01 | 6.02 | 5.83 | qfq | 5,725,808 | 34,594,015 | -0.50% |
| 2024-09-04 | 6.05 | 6.10 | 6.01 | 6.05 | 5.86 | qfq | 4,361,200 | 26,438,816 | -0.49% |
| 2024-09-03 | 6.05 | 6.13 | 6.03 | 6.08 | 5.89 | qfq | 6,319,700 | 38,416,591 | 0.16% |
| 2024-09-02 | 6.11 | 6.18 | 6.06 | 6.07 | 5.88 | qfq | 9,148,707 | 55,842,797 | -1.46% |
| 2024-08-30 | 6.09 | 6.25 | 5.98 | 6.16 | 5.97 | qfq | 13,935,106 | 85,270,577 | 1.48% |
| 2024-08-29 | 6.01 | 6.16 | 5.85 | 6.07 | 5.88 | qfq | 14,449,600 | 87,035,392 | -0.98% |
| 2024-08-28 | 6.15 | 6.22 | 6.11 | 6.13 | 5.94 | qfq | 7,177,899 | 44,225,369 | -0.16% |
| 2024-08-27 | 6.14 | 6.18 | 6.08 | 6.14 | 5.95 | qfq | 4,747,700 | 29,167,321 | 0.16% |
| 2024-08-26 | 6.01 | 6.23 | 6.01 | 6.13 | 5.94 | qfq | 9,462,900 | 57,995,689 | 1.66% |
| 2024-08-23 | 6.00 | 6.08 | 5.98 | 6.03 | 5.84 | qfq | 6,203,616 | 37,321,343 | 0.50% |
| 2024-08-22 | 6.00 | 6.03 | 5.97 | 6.00 | 5.81 | qfq | 3,799,100 | 22,796,976 | 0.00% |
| 2024-08-21 | 6.05 | 6.08 | 5.98 | 6.00 | 5.81 | qfq | 4,618,400 | 27,777,182 | -0.83% |
| 2024-08-20 | 6.14 | 6.18 | 6.02 | 6.05 | 5.86 | qfq | 5,878,000 | 35,615,405 | -1.31% |
| 2024-08-19 | 6.02 | 6.24 | 6.02 | 6.13 | 5.94 | qfq | 6,318,200 | 38,827,723 | 1.32% |
| 2024-08-16 | 6.14 | 6.16 | 6.03 | 6.05 | 5.86 | qfq | 5,062,400 | 30,772,760 | -1.31% |
| 2024-08-15 | 6.08 | 6.23 | 6.08 | 6.13 | 5.94 | qfq | 6,392,779 | 39,362,219 | -0.16% |
| 2024-08-14 | 6.25 | 6.26 | 6.13 | 6.14 | 5.95 | qfq | 4,426,600 | 27,337,740 | -1.76% |
| 2024-08-13 | 6.19 | 6.25 | 6.17 | 6.25 | 6.06 | qfq | 5,265,503 | 32,730,531 | 1.13% |
| 2024-08-12 | 6.19 | 6.22 | 6.15 | 6.18 | 5.99 | qfq | 4,578,100 | 28,296,257 | -0.32% |
| 2024-08-09 | 6.21 | 6.24 | 6.16 | 6.20 | 6.01 | qfq | 6,295,700 | 39,070,906 | 0.16% |
| 2024-08-08 | 6.08 | 6.20 | 6.08 | 6.19 | 6.00 | qfq | 6,476,432 | 39,806,696 | 0.98% |
| 2024-08-07 | 6.18 | 6.18 | 6.05 | 6.13 | 5.94 | qfq | 5,463,793 | 33,422,794 | 0.00% |
| 2024-08-06 | 6.05 | 6.16 | 6.04 | 6.13 | 5.94 | qfq | 7,092,370 | 43,237,332 | 2.00% |
| 2024-08-05 | 6.10 | 6.20 | 6.01 | 6.01 | 5.82 | qfq | 9,415,834 | 57,482,977 | -2.44% |
| 2024-08-02 | 6.15 | 6.26 | 6.09 | 6.16 | 5.97 | qfq | 6,328,900 | 39,233,449 | -0.32% |
| 2024-08-01 | 6.15 | 6.26 | 6.10 | 6.18 | 5.99 | qfq | 10,063,442 | 62,229,122 | 0.49% |
| 2024-07-31 | 5.92 | 6.17 | 5.90 | 6.15 | 5.96 | qfq | 10,085,618 | 61,254,989 | 3.89% |
| 2024-07-30 | 5.87 | 5.94 | 5.83 | 5.92 | 5.74 | qfq | 4,695,517 | 27,679,657 | 0.68% |
| 2024-07-29 | 5.93 | 5.96 | 5.87 | 5.88 | 5.70 | qfq | 6,107,670 | 36,112,495 | -1.01% |
| 2024-07-26 | 5.89 | 5.96 | 5.88 | 5.94 | 5.76 | qfq | 6,636,842 | 39,342,962 | 1.19% |
| 2024-07-25 | 5.87 | 5.94 | 5.83 | 5.87 | 5.69 | qfq | 6,988,005 | 41,101,148 | -0.17% |
| 2024-07-24 | 5.93 | 5.98 | 5.85 | 5.88 | 5.70 | qfq | 7,844,600 | 46,237,695 | -0.68% |
| 2024-07-23 | 6.08 | 6.12 | 5.91 | 5.92 | 5.74 | qfq | 8,506,700 | 51,085,414 | -2.79% |
| 2024-07-22 | 6.16 | 6.16 | 6.06 | 6.09 | 5.90 | qfq | 6,464,203 | 39,427,859 | -0.98% |
| 2024-07-19 | 6.27 | 6.27 | 6.14 | 6.15 | 5.96 | qfq | 7,778,535 | 48,002,152 | -1.76% |
| 2024-07-18 | 6.24 | 6.28 | 6.14 | 6.26 | 6.07 | qfq | 5,864,212 | 36,470,584 | -0.32% |
| 2024-07-17 | 6.32 | 6.35 | 6.21 | 6.28 | 6.09 | qfq | 7,838,354 | 49,149,475 | -1.10% |
| 2024-07-16 | 6.47 | 6.49 | 6.33 | 6.35 | 6.15 | qfq | 9,402,214 | 59,965,176 | -2.31% |
| 2024-07-15 | 6.49 | 6.54 | 6.44 | 6.50 | 6.30 | qfq | 6,270,697 | 40,693,389 | 0.46% |
| 2024-07-12 | 6.65 | 6.65 | 6.43 | 6.47 | 6.27 | qfq | 10,149,835 | 66,180,949 | -6.50% |
| 2024-07-11 | 6.83 | 6.94 | 6.74 | 6.92 | 6.42 | qfq | 11,935,601 | 81,835,655 | 2.52% |
| 2024-07-10 | 6.88 | 6.89 | 6.73 | 6.75 | 6.26 | qfq | 7,766,600 | 52,892,868 | -1.89% |
| 2024-07-09 | 6.78 | 6.91 | 6.70 | 6.88 | 6.38 | qfq | 7,004,115 | 47,688,197 | 1.18% |
| 2024-07-08 | 6.93 | 6.95 | 6.76 | 6.80 | 6.30 | qfq | 6,461,901 | 44,165,835 | -2.30% |
| 2024-07-05 | 6.84 | 6.98 | 6.81 | 6.96 | 6.45 | qfq | 7,321,400 | 50,507,999 | 1.61% |
| 2024-07-04 | 6.94 | 6.97 | 6.82 | 6.85 | 6.35 | qfq | 4,903,600 | 33,756,249 | -0.87% |
| 2024-07-03 | 6.96 | 7.03 | 6.90 | 6.91 | 6.41 | qfq | 5,186,800 | 36,056,365 | -0.72% |
| 2024-07-02 | 7.17 | 7.17 | 6.93 | 6.96 | 6.45 | qfq | 7,461,800 | 52,211,485 | -2.25% |
| 2024-07-01 | 6.81 | 7.14 | 6.81 | 7.12 | 6.60 | qfq | 12,219,000 | 85,680,990 | 4.55% |
| 2024-06-28 | 6.75 | 6.93 | 6.71 | 6.81 | 6.31 | qfq | 6,916,700 | 47,384,130 | 0.59% |
| 2024-06-27 | 6.98 | 7.02 | 6.76 | 6.77 | 6.28 | qfq | 8,749,026 | 59,736,711 | -3.56% |
| 2024-06-26 | 6.88 | 7.08 | 6.82 | 7.02 | 6.51 | qfq | 8,207,173 | 56,768,655 | 1.89% |
| 2024-06-25 | 6.84 | 7.02 | 6.81 | 6.89 | 6.39 | qfq | 12,047,600 | 82,779,557 | 1.03% |
| 2024-06-24 | 6.97 | 6.98 | 6.74 | 6.82 | 6.32 | qfq | 10,635,397 | 72,643,222 | -2.43% |
| 2024-06-21 | 6.92 | 7.04 | 6.88 | 6.99 | 6.48 | qfq | 8,742,961 | 61,057,115 | 1.30% |
| 2024-06-20 | 6.98 | 7.05 | 6.87 | 6.90 | 6.40 | qfq | 5,465,900 | 37,929,820 | -1.57% |
| 2024-06-19 | 7.08 | 7.11 | 6.98 | 7.01 | 6.50 | qfq | 5,740,800 | 40,338,144 | -1.13% |
| 2024-06-18 | 6.95 | 7.15 | 6.94 | 7.09 | 6.57 | qfq | 9,978,000 | 70,440,628 | 2.01% |
| 2024-06-17 | 7.07 | 7.08 | 6.94 | 6.95 | 6.44 | qfq | 7,718,892 | 53,924,030 | -1.84% |
| 2024-06-14 | 6.98 | 7.15 | 6.96 | 7.08 | 6.56 | qfq | 11,280,100 | 79,459,830 | 1.14% |
| 2024-06-13 | 7.13 | 7.14 | 6.97 | 7.00 | 6.49 | qfq | 8,026,400 | 56,346,554 | -1.96% |
| 2024-06-12 | 7.18 | 7.23 | 7.10 | 7.14 | 6.62 | qfq | 6,942,900 | 49,716,238 | -0.83% |
| 2024-06-11 | 7.25 | 7.30 | 7.15 | 7.20 | 6.67 | qfq | 6,225,000 | 44,841,906 | -1.10% |
| 2024-06-07 | 7.23 | 7.33 | 7.15 | 7.28 | 6.75 | qfq | 7,514,920 | 54,429,554 | 1.82% |
| 2024-06-06 | 7.25 | 7.34 | 7.13 | 7.15 | 6.63 | qfq | 7,631,417 | 55,034,642 | -1.65% |
| 2024-06-05 | 7.39 | 7.41 | 7.27 | 7.27 | 6.74 | qfq | 5,987,200 | 43,883,455 | -1.76% |
| 2024-06-04 | 7.34 | 7.45 | 7.26 | 7.40 | 6.86 | qfq | 7,807,300 | 57,192,838 | 0.82% |
| 2024-06-03 | 7.42 | 7.46 | 7.28 | 7.34 | 6.80 | qfq | 11,840,463 | 87,337,043 | -3.29% |
| 2024-05-31 | 7.67 | 7.70 | 7.57 | 7.59 | 7.04 | qfq | 6,509,700 | 49,550,699 | -1.17% |
| 2024-05-30 | 7.73 | 7.80 | 7.64 | 7.68 | 7.12 | qfq | 5,565,700 | 42,928,057 | -0.90% |
| 2024-05-29 | 7.61 | 7.85 | 7.61 | 7.75 | 7.18 | qfq | 7,371,300 | 57,055,944 | 1.31% |
| 2024-05-28 | 7.72 | 7.80 | 7.64 | 7.65 | 7.09 | qfq | 6,016,000 | 46,354,589 | -1.03% |
| 2024-05-27 | 7.66 | 7.77 | 7.61 | 7.73 | 7.17 | qfq | 7,028,300 | 53,991,918 | 1.05% |
| 2024-05-24 | 7.70 | 7.79 | 7.64 | 7.65 | 7.09 | qfq | 9,812,303 | 75,511,817 | 0.00% |
| 2024-05-23 | 7.77 | 7.77 | 7.61 | 7.65 | 7.09 | qfq | 8,800,000 | 67,452,453 | -1.54% |
| 2024-05-22 | 7.87 | 7.92 | 7.74 | 7.77 | 7.20 | qfq | 11,549,600 | 90,065,309 | -1.40% |
| 2024-05-21 | 8.03 | 8.08 | 7.82 | 7.88 | 7.31 | qfq | 9,633,900 | 76,153,571 | -1.62% |
| 2024-05-20 | 8.01 | 8.12 | 7.95 | 8.01 | 7.43 | qfq | 13,364,311 | 107,159,444 | 0.13% |
| 2024-05-17 | 7.97 | 8.05 | 7.87 | 8.00 | 7.42 | qfq | 8,535,300 | 67,758,636 | 0.13% |
| 2024-05-16 | 8.10 | 8.24 | 7.95 | 7.99 | 7.41 | qfq | 12,282,300 | 99,550,450 | -0.37% |
| 2024-05-15 | 7.90 | 8.07 | 7.89 | 8.02 | 7.44 | qfq | 9,100,300 | 72,689,346 | 1.01% |
| 2024-05-14 | 7.96 | 8.13 | 7.88 | 7.94 | 7.36 | qfq | 11,039,200 | 88,371,856 | -0.63% |
| 2024-05-13 | 8.02 | 8.08 | 7.85 | 7.99 | 7.41 | qfq | 11,261,400 | 89,659,505 | -0.87% |
| 2024-05-10 | 7.99 | 8.18 | 7.95 | 8.06 | 7.47 | qfq | 10,878,400 | 87,296,893 | 1.00% |
| 2024-05-09 | 7.90 | 8.11 | 7.88 | 7.98 | 7.40 | qfq | 11,544,700 | 92,311,642 | 1.14% |
| 2024-05-08 | 8.03 | 8.11 | 7.86 | 7.89 | 7.31 | qfq | 10,129,800 | 80,578,593 | -1.13% |
| 2024-05-07 | 7.95 | 8.02 | 7.83 | 7.98 | 7.40 | qfq | 11,644,220 | 92,234,006 | 0.38% |
| 2024-05-06 | 7.68 | 8.18 | 7.65 | 7.95 | 7.37 | qfq | 20,676,286 | 163,324,150 | 4.19% |
| 2024-04-30 | 7.60 | 7.67 | 7.54 | 7.63 | 7.07 | qfq | 8,276,605 | 63,069,946 | 0.39% |
| 2024-04-29 | 7.44 | 7.66 | 7.29 | 7.60 | 7.05 | qfq | 15,117,300 | 113,420,516 | 1.88% |
| 2024-04-26 | 7.41 | 7.51 | 7.35 | 7.46 | 6.92 | qfq | 10,579,747 | 78,547,486 | 0.27% |
| 2024-04-25 | 7.31 | 7.55 | 7.31 | 7.44 | 6.90 | qfq | 10,585,494 | 78,752,009 | 1.09% |
| 2024-04-24 | 7.24 | 7.44 | 7.18 | 7.36 | 6.82 | qfq | 11,406,300 | 83,230,911 | 1.66% |
| 2024-04-23 | 7.48 | 7.53 | 7.21 | 7.24 | 6.71 | qfq | 14,166,500 | 103,869,356 | -4.11% |
| 2024-04-22 | 7.71 | 7.78 | 7.53 | 7.55 | 7.00 | qfq | 16,603,420 | 127,033,299 | -2.20% |
| 2024-04-19 | 7.57 | 7.79 | 7.51 | 7.72 | 7.16 | qfq | 18,364,736 | 141,347,696 | 3.07% |
| 2024-04-18 | 7.50 | 7.57 | 7.43 | 7.49 | 6.94 | qfq | 8,433,366 | 63,274,941 | -0.13% |
| 2024-04-17 | 7.39 | 7.51 | 7.32 | 7.50 | 6.95 | qfq | 11,321,636 | 83,944,908 | 2.74% |
| 2024-04-16 | 7.45 | 7.63 | 7.27 | 7.30 | 6.77 | qfq | 13,855,200 | 102,550,141 | -3.05% |
| 2024-04-15 | 7.56 | 7.66 | 7.36 | 7.53 | 6.98 | qfq | 11,852,236 | 89,115,356 | -0.53% |
| 2024-04-12 | 7.56 | 7.72 | 7.55 | 7.57 | 7.02 | qfq | 12,071,600 | 91,923,970 | -0.13% |
| 2024-04-11 | 7.46 | 7.70 | 7.43 | 7.58 | 7.03 | qfq | 12,806,016 | 97,181,194 | 1.20% |
| 2024-04-10 | 7.48 | 7.57 | 7.42 | 7.49 | 6.94 | qfq | 10,461,946 | 78,393,726 | 0.13% |
| 2024-04-09 | 7.42 | 7.57 | 7.37 | 7.48 | 6.93 | qfq | 10,975,890 | 81,859,451 | 0.94% |
| 2024-04-08 | 7.52 | 7.62 | 7.38 | 7.41 | 6.87 | qfq | 15,684,410 | 117,927,085 | -1.33% |
| 2024-04-03 | 7.23 | 7.56 | 7.21 | 7.51 | 6.96 | qfq | 18,505,167 | 136,984,388 | 3.44% |
| 2024-04-02 | 7.01 | 7.32 | 7.01 | 7.26 | 6.73 | qfq | 19,199,353 | 138,636,483 | 3.42% |
| 2024-04-01 | 6.80 | 7.02 | 6.79 | 7.02 | 6.51 | qfq | 8,565,250 | 59,314,180 | 3.24% |
| 2024-03-29 | 6.78 | 6.82 | 6.74 | 6.80 | 6.30 | qfq | 5,118,900 | 34,711,995 | 0.44% |
| 2024-03-28 | 6.68 | 6.83 | 6.68 | 6.77 | 6.28 | qfq | 6,161,900 | 41,741,712 | 0.59% |
| 2024-03-27 | 6.80 | 6.85 | 6.72 | 6.73 | 6.24 | qfq | 6,768,300 | 45,937,915 | -1.32% |
| 2024-03-26 | 6.81 | 6.88 | 6.71 | 6.82 | 6.32 | qfq | 7,128,300 | 48,289,610 | 0.44% |
| 2024-03-25 | 6.84 | 6.94 | 6.78 | 6.79 | 6.29 | qfq | 4,571,800 | 31,344,196 | -1.31% |
| 2024-03-22 | 7.02 | 7.03 | 6.86 | 6.88 | 6.38 | qfq | 6,685,800 | 46,243,095 | -1.85% |
| 2024-03-21 | 7.00 | 7.05 | 6.99 | 7.01 | 6.50 | qfq | 5,305,532 | 37,251,977 | -0.14% |
| 2024-03-20 | 7.00 | 7.04 | 6.95 | 7.02 | 6.51 | qfq | 4,995,900 | 34,990,770 | 0.29% |
| 2024-03-19 | 7.02 | 7.08 | 7.00 | 7.00 | 6.49 | qfq | 6,100,801 | 42,922,878 | -0.85% |
| 2024-03-18 | 7.03 | 7.06 | 6.93 | 7.06 | 6.55 | qfq | 8,661,450 | 60,709,911 | 0.71% |
| 2024-03-15 | 6.91 | 7.02 | 6.85 | 7.01 | 6.50 | qfq | 7,157,987 | 49,773,321 | 1.45% |
| 2024-03-14 | 6.96 | 7.02 | 6.86 | 6.91 | 6.41 | qfq | 5,959,200 | 41,406,603 | -0.43% |
| 2024-03-13 | 6.97 | 7.00 | 6.92 | 6.94 | 6.43 | qfq | 6,091,000 | 42,336,661 | -0.57% |
| 2024-03-12 | 7.05 | 7.08 | 6.93 | 6.98 | 6.47 | qfq | 7,748,895 | 54,101,028 | -0.99% |
| 2024-03-11 | 7.01 | 7.06 | 6.98 | 7.05 | 6.54 | qfq | 7,669,810 | 53,828,497 | 0.57% |
| 2024-03-08 | 7.00 | 7.04 | 6.95 | 7.01 | 6.50 | qfq | 5,895,795 | 41,241,375 | 0.14% |
| 2024-03-07 | 6.99 | 7.09 | 6.95 | 7.00 | 6.49 | qfq | 7,334,435 | 51,531,212 | 0.29% |
| 2024-03-06 | 6.92 | 7.06 | 6.91 | 6.98 | 6.47 | qfq | 5,883,300 | 41,192,845 | -0.14% |
| 2024-03-05 | 7.07 | 7.07 | 6.95 | 6.99 | 6.48 | qfq | 6,643,500 | 46,483,990 | -1.41% |
| 2024-03-04 | 6.97 | 7.12 | 6.95 | 7.09 | 6.57 | qfq | 10,242,020 | 72,098,931 | 1.43% |
| 2024-03-01 | 6.91 | 7.02 | 6.86 | 6.99 | 6.48 | qfq | 9,519,181 | 66,271,336 | 1.30% |
| 2024-02-29 | 6.73 | 6.95 | 6.73 | 6.90 | 6.40 | qfq | 9,558,242 | 65,509,400 | 1.92% |
| 2024-02-28 | 6.84 | 7.03 | 6.77 | 6.77 | 6.28 | qfq | 12,863,400 | 88,711,649 | -0.73% |
| 2024-02-27 | 6.76 | 6.85 | 6.72 | 6.82 | 6.32 | qfq | 8,095,000 | 55,034,619 | 0.59% |
| 2024-02-26 | 6.87 | 6.88 | 6.76 | 6.78 | 6.29 | qfq | 10,349,140 | 70,501,020 | -1.45% |
| 2024-02-23 | 6.91 | 6.95 | 6.85 | 6.88 | 6.38 | qfq | 7,268,400 | 50,028,933 | -0.29% |
| 2024-02-22 | 6.90 | 6.97 | 6.83 | 6.90 | 6.40 | qfq | 7,483,600 | 51,628,344 | -0.29% |
| 2024-02-21 | 6.80 | 7.06 | 6.77 | 6.92 | 6.42 | qfq | 11,061,395 | 76,827,941 | 1.02% |
| 2024-02-20 | 6.82 | 6.91 | 6.78 | 6.85 | 6.35 | qfq | 7,996,900 | 54,788,062 | -0.15% |
| 2024-02-19 | 7.00 | 7.06 | 6.80 | 6.86 | 6.36 | qfq | 14,446,556 | 99,713,368 | -2.00% |
| 2024-02-08 | 6.76 | 7.05 | 6.73 | 7.00 | 6.49 | qfq | 14,198,872 | 98,787,040 | 3.70% |
| 2024-02-07 | 6.45 | 6.93 | 6.43 | 6.75 | 6.26 | qfq | 20,004,212 | 134,739,845 | 4.65% |
| 2024-02-06 | 5.76 | 6.47 | 5.70 | 6.45 | 5.98 | qfq | 16,769,862 | 104,540,858 | 9.69% |
| 2024-02-05 | 6.05 | 6.12 | 5.62 | 5.88 | 5.45 | qfq | 13,145,823 | 76,999,764 | -3.61% |
| 2024-02-02 | 6.49 | 6.49 | 5.88 | 6.10 | 5.66 | qfq | 12,119,122 | 74,921,630 | -4.98% |
| 2024-02-01 | 6.50 | 6.60 | 6.35 | 6.42 | 5.95 | qfq | 9,973,259 | 64,457,857 | -2.28% |
| 2024-01-31 | 6.89 | 6.90 | 6.50 | 6.57 | 6.09 | qfq | 14,740,573 | 97,611,931 | -4.23% |
| 2024-01-30 | 6.94 | 7.04 | 6.81 | 6.86 | 6.36 | qfq | 9,796,440 | 67,830,876 | -1.58% |
| 2024-01-29 | 6.98 | 7.13 | 6.91 | 6.97 | 6.46 | qfq | 9,325,780 | 65,229,619 | -0.14% |
| 2024-01-26 | 6.97 | 7.08 | 6.93 | 6.98 | 6.47 | qfq | 8,632,304 | 60,348,300 | -0.29% |
| 2024-01-25 | 6.72 | 7.05 | 6.67 | 7.00 | 6.49 | qfq | 13,414,851 | 92,016,077 | 4.17% |
| 2024-01-24 | 6.75 | 6.84 | 6.50 | 6.72 | 6.23 | qfq | 14,034,285 | 93,280,148 | 0.00% |
| 2024-01-23 | 6.71 | 6.79 | 6.53 | 6.72 | 6.23 | qfq | 15,172,146 | 101,048,202 | 0.30% |
| 2024-01-22 | 6.96 | 7.02 | 6.61 | 6.70 | 6.21 | qfq | 12,029,617 | 81,824,198 | -3.74% |
| 2024-01-19 | 7.04 | 7.14 | 6.95 | 6.96 | 6.45 | qfq | 7,288,661 | 51,296,532 | -1.28% |
| 2024-01-18 | 7.07 | 7.15 | 6.83 | 7.05 | 6.54 | qfq | 10,735,775 | 74,881,046 | -0.84% |
| 2024-01-17 | 7.26 | 7.28 | 7.11 | 7.11 | 6.59 | qfq | 3,305,186 | 23,786,929 | -2.07% |
| 2024-01-16 | 7.32 | 7.35 | 7.18 | 7.26 | 6.73 | qfq | 4,558,500 | 33,015,642 | -0.55% |
| 2024-01-15 | 7.29 | 7.40 | 7.23 | 7.30 | 6.77 | qfq | 6,032,875 | 44,112,714 | -0.14% |
| 2024-01-12 | 7.24 | 7.38 | 7.23 | 7.31 | 6.78 | qfq | 6,762,756 | 49,498,903 | 0.97% |
| 2024-01-11 | 7.19 | 7.31 | 7.17 | 7.24 | 6.71 | qfq | 6,055,700 | 43,812,982 | 0.56% |
| 2024-01-10 | 7.26 | 7.34 | 7.19 | 7.20 | 6.67 | qfq | 6,266,761 | 45,412,665 | -1.10% |
| 2024-01-09 | 7.25 | 7.32 | 7.17 | 7.28 | 6.75 | qfq | 6,243,184 | 45,313,923 | 0.41% |
| 2024-01-08 | 7.32 | 7.36 | 7.22 | 7.25 | 6.72 | qfq | 8,031,900 | 58,453,201 | -1.09% |
| 2024-01-05 | 7.43 | 7.44 | 7.29 | 7.33 | 6.80 | qfq | 9,245,596 | 68,027,436 | -1.48% |
| 2024-01-04 | 7.38 | 7.46 | 7.36 | 7.44 | 6.90 | qfq | 13,165,300 | 97,657,687 | 0.40% |
| 2024-01-03 | 7.25 | 7.42 | 7.21 | 7.41 | 6.87 | qfq | 13,584,697 | 99,925,685 | 2.21% |
| 2024-01-02 | 7.16 | 7.30 | 7.12 | 7.25 | 6.72 | qfq | 10,901,000 | 79,014,673 | 1.40% |
| 2023-12-29 | 7.06 | 7.16 | 7.05 | 7.15 | 6.63 | qfq | 6,289,200 | 44,904,946 | 1.27% |
| 2023-12-28 | 6.88 | 7.08 | 6.87 | 7.06 | 6.55 | qfq | 7,904,384 | 55,430,098 | 2.17% |
| 2023-12-27 | 6.85 | 6.92 | 6.80 | 6.91 | 6.41 | qfq | 4,514,739 | 30,960,437 | 1.02% |
| 2023-12-26 | 6.75 | 6.91 | 6.73 | 6.84 | 6.34 | qfq | 7,576,203 | 51,797,849 | 1.18% |
| 2023-12-25 | 6.73 | 6.84 | 6.70 | 6.76 | 6.27 | qfq | 5,199,803 | 35,130,055 | 0.30% |
| 2023-12-22 | 6.71 | 6.83 | 6.66 | 6.74 | 6.25 | qfq | 5,646,987 | 38,004,558 | 0.45% |
| 2023-12-21 | 6.67 | 6.80 | 6.56 | 6.71 | 6.22 | qfq | 7,352,691 | 49,031,713 | 0.60% |
| 2023-12-20 | 6.74 | 6.78 | 6.66 | 6.67 | 6.18 | qfq | 3,906,731 | 26,202,783 | -0.60% |
| 2023-12-19 | 6.80 | 6.80 | 6.66 | 6.71 | 6.22 | qfq | 5,511,490 | 36,919,338 | -0.89% |
| 2023-12-18 | 6.85 | 6.91 | 6.75 | 6.77 | 6.28 | qfq | 6,089,500 | 41,510,271 | -1.17% |
| 2023-12-15 | 6.91 | 6.94 | 6.84 | 6.85 | 6.35 | qfq | 3,309,650 | 22,771,747 | -0.58% |
| 2023-12-14 | 6.93 | 7.00 | 6.89 | 6.89 | 6.39 | qfq | 5,028,950 | 34,842,648 | 0.00% |
| 2023-12-13 | 6.94 | 6.96 | 6.88 | 6.89 | 6.39 | qfq | 2,878,600 | 19,911,851 | -0.86% |
| 2023-12-12 | 6.95 | 6.96 | 6.90 | 6.95 | 6.44 | qfq | 3,187,050 | 22,058,618 | 0.00% |
| 2023-12-11 | 6.90 | 6.97 | 6.78 | 6.95 | 6.44 | qfq | 5,580,999 | 38,424,116 | 1.02% |
| 2023-12-08 | 6.92 | 6.97 | 6.87 | 6.88 | 6.38 | qfq | 4,798,949 | 33,211,722 | -1.01% |
| 2023-12-07 | 6.97 | 6.98 | 6.90 | 6.95 | 6.44 | qfq | 3,563,300 | 24,706,816 | -0.29% |
| 2023-12-06 | 6.93 | 7.01 | 6.90 | 6.97 | 6.46 | qfq | 3,698,500 | 25,793,047 | 0.29% |
| 2023-12-05 | 7.07 | 7.07 | 6.95 | 6.95 | 6.44 | qfq | 4,214,000 | 29,540,996 | -1.56% |
| 2023-12-04 | 6.97 | 7.08 | 6.96 | 7.06 | 6.55 | qfq | 4,377,100 | 30,739,488 | 0.71% |
| 2023-12-01 | 6.98 | 7.09 | 6.93 | 7.01 | 6.50 | qfq | 4,413,218 | 30,895,172 | 0.43% |
| 2023-11-30 | 7.05 | 7.07 | 6.94 | 6.98 | 6.47 | qfq | 4,271,000 | 29,865,480 | -0.99% |
| 2023-11-29 | 7.10 | 7.11 | 7.03 | 7.05 | 6.54 | qfq | 3,124,877 | 22,077,594 | -0.70% |
| 2023-11-28 | 7.06 | 7.12 | 6.99 | 7.10 | 6.58 | qfq | 5,355,003 | 37,792,532 | 0.57% |
| 2023-11-27 | 7.18 | 7.21 | 7.04 | 7.06 | 6.55 | qfq | 6,750,603 | 47,918,668 | -2.08% |
| 2023-11-24 | 7.17 | 7.22 | 7.13 | 7.21 | 6.68 | qfq | 5,538,860 | 39,720,975 | 0.56% |
| 2023-11-23 | 7.10 | 7.19 | 7.09 | 7.17 | 6.65 | qfq | 4,807,500 | 34,429,248 | 0.84% |
| 2023-11-22 | 7.13 | 7.17 | 7.09 | 7.11 | 6.59 | qfq | 3,592,400 | 25,607,031 | -0.42% |
| 2023-11-21 | 7.14 | 7.21 | 7.14 | 7.14 | 6.62 | qfq | 5,139,800 | 36,886,502 | -0.28% |
| 2023-11-20 | 7.09 | 7.18 | 7.09 | 7.16 | 6.64 | qfq | 6,085,800 | 43,469,929 | 0.99% |
| 2023-11-17 | 7.06 | 7.10 | 7.04 | 7.09 | 6.57 | qfq | 3,599,800 | 25,454,762 | 0.42% |
| 2023-11-16 | 7.12 | 7.12 | 7.05 | 7.06 | 6.55 | qfq | 3,888,435 | 27,507,077 | -0.98% |
| 2023-11-15 | 7.05 | 7.15 | 7.05 | 7.13 | 6.61 | qfq | 8,745,572 | 62,111,111 | 1.28% |
| 2023-11-14 | 7.06 | 7.08 | 7.02 | 7.04 | 6.53 | qfq | 4,809,300 | 33,916,704 | -0.42% |
| 2023-11-13 | 7.08 | 7.10 | 7.00 | 7.07 | 6.55 | qfq | 6,462,865 | 45,502,458 | 0.00% |
| 2023-11-10 | 7.04 | 7.11 | 7.00 | 7.07 | 6.55 | qfq | 6,081,172 | 42,952,255 | 0.43% |
| 2023-11-09 | 7.06 | 7.11 | 7.02 | 7.04 | 6.53 | qfq | 3,865,600 | 27,284,519 | -0.56% |
| 2023-11-08 | 7.15 | 7.18 | 7.06 | 7.08 | 6.56 | qfq | 5,696,900 | 40,494,998 | -0.98% |
| 2023-11-07 | 7.16 | 7.19 | 7.12 | 7.15 | 6.63 | qfq | 4,511,745 | 32,306,385 | -0.42% |
| 2023-11-06 | 7.19 | 7.22 | 7.14 | 7.18 | 6.66 | qfq | 4,515,501 | 32,393,533 | 0.42% |
| 2023-11-03 | 7.15 | 7.21 | 7.13 | 7.15 | 6.63 | qfq | 3,975,300 | 28,517,959 | 0.28% |
| 2023-11-02 | 7.19 | 7.20 | 7.12 | 7.13 | 6.61 | qfq | 3,883,847 | 27,778,285 | -0.42% |
| 2023-11-01 | 7.12 | 7.18 | 7.11 | 7.16 | 6.64 | qfq | 3,340,200 | 23,876,660 | 0.42% |
| 2023-10-31 | 7.12 | 7.16 | 7.08 | 7.13 | 6.61 | qfq | 4,019,272 | 28,648,204 | 0.14% |
| 2023-10-30 | 7.11 | 7.14 | 7.03 | 7.12 | 6.60 | qfq | 5,681,303 | 40,342,646 | -0.42% |
| 2023-10-27 | 6.95 | 7.17 | 6.92 | 7.15 | 6.63 | qfq | 7,461,050 | 52,802,476 | 2.44% |
| 2023-10-26 | 6.98 | 7.00 | 6.91 | 6.98 | 6.47 | qfq | 3,970,361 | 27,581,933 | 0.14% |
| 2023-10-25 | 6.87 | 7.05 | 6.87 | 6.97 | 6.46 | qfq | 7,452,911 | 51,940,742 | 2.20% |
| 2023-10-24 | 6.81 | 6.98 | 6.75 | 6.82 | 6.32 | qfq | 6,950,827 | 47,508,392 | 0.29% |
| 2023-10-23 | 6.93 | 6.95 | 6.74 | 6.80 | 6.30 | qfq | 7,707,909 | 52,562,300 | -1.88% |
| 2023-10-20 | 6.97 | 7.01 | 6.92 | 6.93 | 6.42 | qfq | 4,215,162 | 29,349,063 | -0.43% |
| 2023-10-19 | 7.01 | 7.04 | 6.91 | 6.96 | 6.45 | qfq | 4,657,645 | 32,578,905 | -0.71% |
| 2023-10-18 | 7.14 | 7.15 | 7.01 | 7.01 | 6.50 | qfq | 4,444,400 | 31,421,774 | -1.96% |
| 2023-10-17 | 7.15 | 7.17 | 7.12 | 7.15 | 6.63 | qfq | 3,492,769 | 24,958,416 | 0.14% |
| 2023-10-16 | 7.19 | 7.20 | 7.11 | 7.14 | 6.62 | qfq | 3,958,700 | 28,292,946 | -0.14% |
| 2023-10-13 | 7.18 | 7.22 | 7.14 | 7.15 | 6.63 | qfq | 4,107,500 | 29,457,002 | -0.83% |
| 2023-10-12 | 7.22 | 7.27 | 7.18 | 7.21 | 6.68 | qfq | 3,988,100 | 28,775,180 | 0.00% |
| 2023-10-11 | 7.24 | 7.28 | 7.21 | 7.21 | 6.68 | qfq | 5,964,353 | 43,195,734 | -0.41% |
| 2023-10-10 | 7.30 | 7.32 | 7.22 | 7.24 | 6.71 | qfq | 6,789,369 | 49,371,378 | 0.28% |
| 2023-10-09 | 7.28 | 7.31 | 7.15 | 7.22 | 6.69 | qfq | 6,147,603 | 44,265,532 | -1.23% |
| 2023-09-28 | 7.28 | 7.40 | 7.28 | 7.31 | 6.78 | qfq | 5,142,138 | 37,768,421 | 0.27% |
| 2023-09-27 | 7.27 | 7.34 | 7.24 | 7.29 | 6.76 | qfq | 3,590,381 | 26,190,128 | 0.00% |
| 2023-09-26 | 7.40 | 7.41 | 7.28 | 7.29 | 6.76 | qfq | 4,650,421 | 34,103,577 | -1.49% |
| 2023-09-25 | 7.42 | 7.46 | 7.37 | 7.40 | 6.86 | qfq | 4,957,121 | 36,732,376 | -0.54% |
| 2023-09-22 | 7.30 | 7.45 | 7.29 | 7.44 | 6.90 | qfq | 8,049,985 | 59,461,909 | 1.22% |
| 2023-09-21 | 7.36 | 7.42 | 7.31 | 7.35 | 6.81 | qfq | 5,650,739 | 41,572,423 | -0.41% |
| 2023-09-20 | 7.45 | 7.48 | 7.38 | 7.38 | 6.84 | qfq | 4,938,496 | 36,618,747 | -1.47% |
| 2023-09-19 | 7.44 | 7.50 | 7.42 | 7.49 | 6.94 | qfq | 4,977,034 | 37,143,050 | 0.67% |
| 2023-09-18 | 7.41 | 7.48 | 7.37 | 7.44 | 6.90 | qfq | 5,661,477 | 42,119,385 | 0.54% |
| 2023-09-15 | 7.45 | 7.48 | 7.37 | 7.40 | 6.86 | qfq | 6,525,968 | 48,411,577 | -1.20% |
| 2023-09-14 | 7.39 | 7.50 | 7.33 | 7.49 | 6.94 | qfq | 9,060,931 | 67,538,456 | 1.63% |
| 2023-09-13 | 7.38 | 7.45 | 7.33 | 7.37 | 6.83 | qfq | 4,553,800 | 33,627,742 | -0.41% |
| 2023-09-12 | 7.44 | 7.45 | 7.38 | 7.40 | 6.86 | qfq | 3,338,800 | 24,729,279 | -0.54% |
| 2023-09-11 | 7.39 | 7.52 | 7.36 | 7.44 | 6.90 | qfq | 8,306,900 | 61,916,661 | 0.81% |
| 2023-09-08 | 7.24 | 7.41 | 7.24 | 7.38 | 6.84 | qfq | 10,235,500 | 75,258,474 | 1.23% |
| 2023-09-07 | 7.36 | 7.36 | 7.26 | 7.29 | 6.76 | qfq | 6,141,600 | 44,789,747 | -0.68% |
| 2023-09-06 | 7.38 | 7.39 | 7.29 | 7.34 | 6.80 | qfq | 4,441,800 | 32,629,295 | -0.41% |
| 2023-09-05 | 7.39 | 7.42 | 7.34 | 7.37 | 6.83 | qfq | 6,289,700 | 46,367,424 | -0.41% |
| 2023-09-04 | 7.17 | 7.41 | 7.15 | 7.40 | 6.86 | qfq | 13,011,600 | 95,094,189 | 3.50% |
| 2023-09-01 | 7.14 | 7.17 | 7.11 | 7.15 | 6.63 | qfq | 4,707,269 | 33,632,803 | 0.42% |
| 2023-08-31 | 7.14 | 7.17 | 7.10 | 7.12 | 6.60 | qfq | 5,540,600 | 39,489,461 | -0.70% |
| 2023-08-30 | 7.15 | 7.25 | 7.11 | 7.17 | 6.65 | qfq | 9,704,467 | 69,611,608 | 0.42% |
| 2023-08-29 | 7.04 | 7.23 | 7.00 | 7.14 | 6.62 | qfq | 10,068,819 | 71,738,764 | 1.42% |
| 2023-08-28 | 7.25 | 7.31 | 7.02 | 7.04 | 6.53 | qfq | 10,249,530 | 73,162,762 | 0.28% |
| 2023-08-25 | 6.96 | 7.10 | 6.95 | 7.02 | 6.51 | qfq | 8,836,330 | 62,113,139 | 0.29% |
| 2023-08-24 | 7.10 | 7.11 | 6.97 | 7.00 | 6.49 | qfq | 6,677,147 | 46,942,448 | -0.57% |
| 2023-08-23 | 7.13 | 7.13 | 7.02 | 7.04 | 6.53 | qfq | 3,675,906 | 26,049,574 | -1.12% |
| 2023-08-22 | 7.13 | 7.18 | 7.04 | 7.12 | 6.60 | qfq | 5,989,497 | 42,582,587 | 0.00% |
| 2023-08-21 | 7.17 | 7.24 | 7.12 | 7.12 | 6.60 | qfq | 4,736,357 | 34,020,305 | -0.97% |
| 2023-08-18 | 7.31 | 7.32 | 7.17 | 7.19 | 6.67 | qfq | 4,250,700 | 30,773,675 | -1.91% |
| 2023-08-17 | 7.25 | 7.34 | 7.17 | 7.33 | 6.80 | qfq | 4,411,400 | 32,030,172 | 1.24% |
| 2023-08-16 | 7.25 | 7.30 | 7.21 | 7.24 | 6.71 | qfq | 2,583,445 | 18,752,834 | -0.28% |
| 2023-08-15 | 7.30 | 7.32 | 7.21 | 7.26 | 6.73 | qfq | 3,962,045 | 28,766,865 | -0.27% |
| 2023-08-14 | 7.29 | 7.32 | 7.23 | 7.28 | 6.75 | qfq | 4,247,300 | 30,877,176 | -0.68% |
| 2023-08-11 | 7.44 | 7.46 | 7.32 | 7.33 | 6.80 | qfq | 3,772,108 | 27,819,601 | -1.48% |
| 2023-08-10 | 7.43 | 7.48 | 7.42 | 7.44 | 6.90 | qfq | 2,828,500 | 21,054,942 | 0.13% |
| 2023-08-09 | 7.47 | 7.51 | 7.38 | 7.43 | 6.89 | qfq | 4,226,700 | 31,422,934 | -0.80% |
| 2023-08-08 | 7.47 | 7.51 | 7.41 | 7.49 | 6.94 | qfq | 4,095,086 | 30,546,597 | 0.00% |
| 2023-08-07 | 7.55 | 7.58 | 7.46 | 7.49 | 6.94 | qfq | 5,441,700 | 40,833,788 | -0.93% |
| 2023-08-04 | 7.63 | 7.70 | 7.56 | 7.56 | 7.01 | qfq | 5,070,450 | 38,644,251 | -0.26% |
| 2023-08-03 | 7.62 | 7.62 | 7.53 | 7.58 | 7.03 | qfq | 4,391,500 | 33,227,524 | -0.26% |
| 2023-08-02 | 7.69 | 7.72 | 7.58 | 7.60 | 7.05 | qfq | 6,851,597 | 52,241,596 | -1.04% |
| 2023-08-01 | 7.78 | 7.78 | 7.66 | 7.68 | 7.12 | qfq | 8,446,791 | 65,090,011 | -1.54% |
| 2023-07-31 | 7.65 | 7.82 | 7.62 | 7.80 | 7.23 | qfq | 13,000,147 | 100,439,754 | 2.09% |
| 2023-07-28 | 7.53 | 7.67 | 7.52 | 7.64 | 7.08 | qfq | 6,872,117 | 52,306,425 | 0.92% |
| 2023-07-27 | 7.56 | 7.62 | 7.53 | 7.57 | 7.02 | qfq | 6,072,300 | 46,008,038 | -0.26% |
| 2023-07-26 | 7.46 | 7.62 | 7.45 | 7.59 | 7.04 | qfq | 7,373,969 | 55,723,089 | 1.34% |
| 2023-07-25 | 7.42 | 7.52 | 7.41 | 7.49 | 6.94 | qfq | 8,968,008 | 67,063,270 | 1.90% |
| 2023-07-24 | 7.46 | 7.47 | 7.34 | 7.35 | 6.81 | qfq | 10,036,189 | 74,156,984 | -1.47% |
| 2023-07-21 | 7.59 | 7.64 | 7.44 | 7.46 | 6.92 | qfq | 13,724,767 | 102,957,107 | -2.10% |
| 2023-07-20 | 7.40 | 7.84 | 7.36 | 7.62 | 7.06 | qfq | 28,726,040 | 220,727,263 | 3.11% |
| 2023-07-19 | 7.34 | 7.40 | 7.32 | 7.39 | 6.85 | qfq | 4,646,177 | 34,238,406 | 0.54% |
| 2023-07-18 | 7.31 | 7.37 | 7.27 | 7.35 | 6.81 | qfq | 5,615,811 | 41,163,733 | 0.82% |