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
通达股份002560.SZ
最近收盘价5.592026-07-17
最近交易日2026-07-17
成交量（股）34,826,967
成交额（元）199,517,081
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-06 | 2026-05-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-06 | 2026-05-13 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.89 | 5.94 | 5.53 | 5.59 | 5.59 | qfq | 34,826,967 | 199,517,081 | -5.41% |
| 2026-07-16 | 5.91 | 6.08 | 5.80 | 5.91 | 5.91 | qfq | 37,959,021 | 225,901,661 | -1.34% |
| 2026-07-15 | 6.23 | 6.25 | 5.90 | 5.99 | 5.99 | qfq | 57,719,224 | 350,641,085 | -7.85% |
| 2026-07-14 | 6.34 | 6.50 | 6.23 | 6.50 | 6.50 | qfq | 27,897,329 | 177,478,073 | 1.72% |
| 2026-07-13 | 6.86 | 6.86 | 6.37 | 6.39 | 6.39 | qfq | 29,425,826 | 192,344,470 | -6.85% |
| 2026-07-10 | 6.80 | 7.10 | 6.75 | 6.86 | 6.86 | qfq | 31,833,580 | 220,633,180 | 0.73% |
| 2026-07-09 | 6.74 | 6.84 | 6.46 | 6.81 | 6.81 | qfq | 32,058,453 | 214,126,994 | 0.00% |
| 2026-07-08 | 7.05 | 7.11 | 6.80 | 6.81 | 6.81 | qfq | 25,438,768 | 175,349,044 | -3.40% |
| 2026-07-07 | 7.19 | 7.28 | 6.99 | 7.05 | 7.05 | qfq | 24,603,286 | 174,809,651 | -2.89% |
| 2026-07-06 | 7.60 | 7.65 | 7.25 | 7.26 | 7.26 | qfq | 35,236,571 | 260,668,457 | -4.22% |
| 2026-07-03 | 7.39 | 7.70 | 7.38 | 7.58 | 7.58 | qfq | 36,551,816 | 276,803,332 | 2.57% |
| 2026-07-02 | 7.30 | 7.78 | 7.27 | 7.39 | 7.39 | qfq | 44,267,052 | 332,208,033 | 0.00% |
| 2026-07-01 | 7.44 | 7.50 | 7.24 | 7.39 | 7.39 | qfq | 34,884,320 | 256,820,252 | -0.67% |
| 2026-06-30 | 7.43 | 7.49 | 7.28 | 7.44 | 7.44 | qfq | 26,703,587 | 198,024,435 | -0.40% |
| 2026-06-29 | 7.61 | 7.73 | 7.36 | 7.47 | 7.47 | qfq | 33,967,095 | 254,365,111 | -1.71% |
| 2026-06-26 | 7.97 | 8.02 | 7.56 | 7.60 | 7.60 | qfq | 42,950,369 | 330,627,998 | -4.52% |
| 2026-06-25 | 8.32 | 8.47 | 7.92 | 7.96 | 7.96 | qfq | 48,482,289 | 392,687,677 | -3.28% |
| 2026-06-24 | 8.62 | 8.62 | 8.06 | 8.23 | 8.23 | qfq | 64,248,430 | 527,228,256 | -4.52% |
| 2026-06-23 | 8.27 | 8.97 | 8.24 | 8.62 | 8.62 | qfq | 77,304,630 | 669,069,494 | 4.48% |
| 2026-06-22 | 8.21 | 8.25 | 7.90 | 8.25 | 8.25 | qfq | 42,735,786 | 345,151,601 | 0.49% |
| 2026-06-18 | 8.28 | 8.31 | 8.15 | 8.21 | 8.21 | qfq | 32,398,240 | 266,208,683 | -1.20% |
| 2026-06-17 | 8.40 | 8.59 | 8.25 | 8.31 | 8.31 | qfq | 38,602,050 | 324,186,735 | -1.42% |
| 2026-06-16 | 8.41 | 8.49 | 8.25 | 8.43 | 8.43 | qfq | 32,248,703 | 270,851,385 | 0.24% |
| 2026-06-15 | 8.30 | 8.49 | 8.25 | 8.41 | 8.41 | qfq | 30,317,760 | 253,890,008 | 2.31% |
| 2026-06-12 | 8.21 | 8.38 | 8.12 | 8.22 | 8.22 | qfq | 36,071,664 | 297,651,966 | 1.86% |
| 2026-06-11 | 8.08 | 8.16 | 7.99 | 8.07 | 8.07 | qfq | 26,433,968 | 213,541,708 | -0.62% |
| 2026-06-10 | 8.45 | 8.45 | 8.06 | 8.12 | 8.12 | qfq | 33,553,999 | 274,383,199 | -3.91% |
| 2026-06-09 | 8.51 | 8.54 | 8.24 | 8.45 | 8.45 | qfq | 34,602,104 | 290,442,329 | 2.80% |
| 2026-06-08 | 8.41 | 8.58 | 8.15 | 8.22 | 8.22 | qfq | 41,713,144 | 348,305,776 | -5.41% |
| 2026-06-05 | 8.68 | 8.84 | 8.42 | 8.69 | 8.69 | qfq | 46,975,590 | 406,615,664 | 0.00% |
| 2026-06-04 | 8.81 | 8.87 | 8.62 | 8.69 | 8.69 | qfq | 39,711,676 | 346,281,605 | -2.03% |
| 2026-06-03 | 8.86 | 8.97 | 8.74 | 8.87 | 8.87 | qfq | 47,420,809 | 420,313,783 | -0.67% |
| 2026-06-02 | 9.18 | 9.19 | 8.60 | 8.93 | 8.93 | qfq | 57,385,117 | 508,104,189 | -2.83% |
| 2026-06-01 | 9.10 | 9.31 | 8.90 | 9.19 | 9.19 | qfq | 53,032,682 | 485,626,557 | 0.33% |
| 2026-05-29 | 9.18 | 9.40 | 8.93 | 9.16 | 9.16 | qfq | 74,913,714 | 688,369,829 | -0.22% |
| 2026-05-28 | 8.99 | 9.30 | 8.89 | 9.18 | 9.18 | qfq | 72,053,072 | 658,044,404 | 3.85% |
| 2026-05-27 | 9.00 | 9.10 | 8.71 | 8.84 | 8.84 | qfq | 45,521,999 | 403,663,999 | -2.21% |
| 2026-05-26 | 9.27 | 9.30 | 8.80 | 9.04 | 9.04 | qfq | 56,980,933 | 509,966,602 | -2.48% |
| 2026-05-25 | 9.61 | 9.77 | 9.16 | 9.27 | 9.27 | qfq | 66,845,062 | 627,094,090 | -2.32% |
| 2026-05-22 | 9.37 | 9.58 | 9.24 | 9.49 | 9.49 | qfq | 58,393,924 | 551,245,644 | 3.38% |
| 2026-05-21 | 9.64 | 9.81 | 9.15 | 9.18 | 9.18 | qfq | 75,056,599 | 712,643,385 | -4.67% |
| 2026-05-20 | 9.81 | 9.84 | 9.46 | 9.63 | 9.63 | qfq | 70,091,919 | 671,666,849 | -2.23% |
| 2026-05-19 | 10.15 | 10.15 | 9.65 | 9.85 | 9.85 | qfq | 86,406,470 | 849,878,019 | -2.48% |
| 2026-05-18 | 10.22 | 10.54 | 9.95 | 10.10 | 10.10 | qfq | 103,176,794 | 1,048,032,734 | -3.35% |
| 2026-05-15 | 11.08 | 11.25 | 10.45 | 10.45 | 10.45 | qfq | 163,839,136 | 1,745,394,309 | -9.99% |
| 2026-05-14 | 12.68 | 12.89 | 11.61 | 11.61 | 11.61 | qfq | 182,479,477 | 2,195,373,573 | -10.00% |
| 2026-05-13 | 12.12 | 12.90 | 12.07 | 12.90 | 12.90 | qfq | 188,819,108 | 2,379,839,722 | -21.82% |
| 2026-05-12 | 14.89 | 16.50 | 14.62 | 16.50 | 11.73 | qfq | 117,011,772 | 1,871,557,547 | 10.00% |
| 2026-05-11 | 15.66 | 15.78 | 14.88 | 15.00 | 10.66 | qfq | 88,019,515 | 1,332,425,536 | -3.47% |
| 2026-05-08 | 15.81 | 15.90 | 15.44 | 15.54 | 11.04 | qfq | 85,445,395 | 1,331,212,986 | -3.24% |
| 2026-05-07 | 15.24 | 16.25 | 15.17 | 16.06 | 11.41 | qfq | 105,509,470 | 1,664,635,267 | 6.22% |
| 2026-05-06 | 15.21 | 15.52 | 14.99 | 15.12 | 10.75 | qfq | 100,247,941 | 1,527,735,201 | 3.07% |
| 2026-04-30 | 15.40 | 15.65 | 14.20 | 14.67 | 10.43 | qfq | 113,645,336 | 1,671,625,174 | -5.78% |
| 2026-04-29 | 15.20 | 15.83 | 15.16 | 15.57 | 11.07 | qfq | 121,458,710 | 1,886,553,005 | 3.04% |
| 2026-04-28 | 15.54 | 15.66 | 14.89 | 15.11 | 10.74 | qfq | 119,713,816 | 1,813,620,163 | -3.64% |
| 2026-04-27 | 14.71 | 15.68 | 14.71 | 15.68 | 11.14 | qfq | 121,861,568 | 1,859,205,767 | 10.04% |
| 2026-04-24 | 13.65 | 14.69 | 13.63 | 14.25 | 10.13 | qfq | 108,407,804 | 1,551,412,854 | -0.14% |
| 2026-04-23 | 13.63 | 14.64 | 13.63 | 14.27 | 10.14 | qfq | 123,063,075 | 1,741,511,914 | 3.11% |
| 2026-04-22 | 13.97 | 14.17 | 13.62 | 13.84 | 9.84 | qfq | 125,714,246 | 1,741,742,474 | -2.40% |
| 2026-04-21 | 16.14 | 16.48 | 14.14 | 14.18 | 10.08 | qfq | 192,771,469 | 2,893,671,672 | -7.14% |
| 2026-04-20 | 14.65 | 15.27 | 14.43 | 15.27 | 10.85 | qfq | 100,376,487 | 1,504,849,248 | 10.01% |
| 2026-04-17 | 14.21 | 15.00 | 13.72 | 13.88 | 9.86 | qfq | 135,763,240 | 1,934,001,566 | -0.22% |
| 2026-04-16 | 13.78 | 14.19 | 13.00 | 13.91 | 9.89 | qfq | 131,906,997 | 1,814,446,692 | -0.93% |
| 2026-04-15 | 13.65 | 14.29 | 13.26 | 14.04 | 9.98 | qfq | 136,922,626 | 1,880,653,531 | 1.67% |
| 2026-04-14 | 13.87 | 14.18 | 13.55 | 13.81 | 9.81 | qfq | 135,584,513 | 1,874,701,380 | -3.29% |
| 2026-04-13 | 13.27 | 14.31 | 13.27 | 14.28 | 10.15 | qfq | 162,916,260 | 2,247,454,218 | 5.23% |
| 2026-04-10 | 13.40 | 14.06 | 13.33 | 13.57 | 9.64 | qfq | 163,124,178 | 2,229,839,739 | 2.26% |
| 2026-04-09 | 13.03 | 13.73 | 12.84 | 13.27 | 9.43 | qfq | 152,032,123 | 2,015,107,280 | -2.07% |
| 2026-04-08 | 13.12 | 13.80 | 12.89 | 13.55 | 9.63 | qfq | 197,257,391 | 2,637,865,132 | 2.26% |
| 2026-04-07 | 12.52 | 13.88 | 12.38 | 13.25 | 9.42 | qfq | 184,976,376 | 2,447,117,119 | 4.99% |
| 2026-04-03 | 13.78 | 14.37 | 12.49 | 12.62 | 8.97 | qfq | 207,127,230 | 2,740,442,208 | -3.37% |
| 2026-04-02 | 12.99 | 13.06 | 11.93 | 13.06 | 9.28 | qfq | 210,996,718 | 2,709,401,042 | 10.03% |
| 2026-04-01 | 11.37 | 11.87 | 11.17 | 11.87 | 8.44 | qfq | 83,618,998 | 981,085,558 | 10.01% |
| 2026-03-31 | 10.27 | 10.79 | 9.98 | 10.79 | 7.67 | qfq | 56,590,339 | 595,734,848 | 9.99% |
| 2026-03-30 | 9.59 | 9.81 | 9.49 | 9.81 | 6.97 | qfq | 21,525,789 | 207,896,299 | 1.24% |
| 2026-03-27 | 9.42 | 9.73 | 9.39 | 9.69 | 6.89 | qfq | 15,802,703 | 151,983,681 | 1.47% |
| 2026-03-26 | 9.80 | 9.87 | 9.49 | 9.55 | 6.79 | qfq | 16,213,546 | 156,379,516 | -2.45% |
| 2026-03-25 | 9.59 | 9.83 | 9.55 | 9.79 | 6.96 | qfq | 21,639,478 | 210,917,607 | 2.09% |
| 2026-03-24 | 9.36 | 9.61 | 9.20 | 9.59 | 6.82 | qfq | 24,692,792 | 232,003,586 | 5.27% |
| 2026-03-23 | 9.44 | 9.62 | 9.04 | 9.11 | 6.47 | qfq | 27,417,101 | 256,209,156 | -5.30% |
| 2026-03-20 | 9.98 | 10.15 | 9.60 | 9.62 | 6.84 | qfq | 21,215,531 | 208,342,445 | -2.93% |
| 2026-03-19 | 10.13 | 10.19 | 9.85 | 9.91 | 7.04 | qfq | 22,371,800 | 223,491,013 | -3.60% |
| 2026-03-18 | 10.01 | 10.29 | 10.01 | 10.28 | 7.31 | qfq | 22,367,653 | 226,892,089 | 2.90% |
| 2026-03-17 | 10.50 | 10.53 | 9.97 | 9.99 | 7.10 | qfq | 33,150,067 | 337,735,515 | -4.49% |
| 2026-03-16 | 10.73 | 10.77 | 10.37 | 10.46 | 7.43 | qfq | 26,822,091 | 281,860,466 | -2.24% |
| 2026-03-13 | 11.04 | 11.09 | 10.64 | 10.70 | 7.60 | qfq | 29,437,603 | 318,636,214 | -2.82% |
| 2026-03-12 | 11.35 | 11.36 | 10.99 | 11.01 | 7.82 | qfq | 30,879,980 | 343,507,537 | -3.08% |
| 2026-03-11 | 11.57 | 11.66 | 11.27 | 11.36 | 8.07 | qfq | 33,738,707 | 384,906,494 | -1.73% |
| 2026-03-10 | 11.40 | 11.72 | 11.38 | 11.56 | 8.22 | qfq | 43,348,182 | 500,722,495 | 1.58% |
| 2026-03-09 | 11.19 | 11.47 | 11.04 | 11.38 | 8.09 | qfq | 42,757,747 | 482,561,939 | 0.71% |
| 2026-03-06 | 11.14 | 11.49 | 11.10 | 11.30 | 8.03 | qfq | 44,878,883 | 509,446,036 | 0.44% |
| 2026-03-05 | 10.89 | 11.38 | 10.89 | 11.25 | 8.00 | qfq | 55,183,715 | 619,027,162 | 4.46% |
| 2026-03-04 | 10.30 | 10.90 | 10.20 | 10.77 | 7.65 | qfq | 33,429,891 | 358,619,224 | 3.56% |
| 2026-03-03 | 11.06 | 11.10 | 10.38 | 10.40 | 7.39 | qfq | 36,448,779 | 390,191,463 | -5.45% |
| 2026-03-02 | 10.95 | 11.22 | 10.83 | 11.00 | 7.82 | qfq | 40,120,948 | 443,530,953 | -0.72% |
| 2026-02-27 | 10.92 | 11.12 | 10.90 | 11.08 | 7.87 | qfq | 34,522,972 | 380,880,816 | 0.54% |
| 2026-02-26 | 10.75 | 11.08 | 10.70 | 11.02 | 7.83 | qfq | 38,879,297 | 425,895,547 | 2.51% |
| 2026-02-25 | 10.85 | 10.86 | 10.67 | 10.75 | 7.64 | qfq | 29,906,197 | 321,800,205 | -0.92% |
| 2026-02-24 | 10.58 | 10.91 | 10.48 | 10.85 | 7.71 | qfq | 34,872,003 | 377,008,541 | 4.33% |
| 2026-02-13 | 10.51 | 10.59 | 10.32 | 10.40 | 7.39 | qfq | 25,267,600 | 264,291,445 | -2.16% |
| 2026-02-12 | 10.36 | 10.80 | 10.25 | 10.63 | 7.55 | qfq | 33,832,725 | 357,695,586 | 3.40% |
| 2026-02-11 | 10.27 | 10.41 | 10.23 | 10.28 | 7.31 | qfq | 16,110,840 | 166,370,957 | -0.39% |
| 2026-02-10 | 10.45 | 10.49 | 10.26 | 10.32 | 7.33 | qfq | 18,130,756 | 187,825,485 | -1.24% |
| 2026-02-09 | 10.49 | 10.56 | 10.34 | 10.45 | 7.43 | qfq | 22,250,192 | 232,157,477 | 1.46% |
| 2026-02-06 | 10.15 | 10.55 | 10.10 | 10.30 | 7.32 | qfq | 25,307,136 | 262,939,394 | 0.59% |
| 2026-02-05 | 10.52 | 10.56 | 10.18 | 10.24 | 7.28 | qfq | 33,555,830 | 345,832,412 | -4.12% |
| 2026-02-04 | 10.25 | 10.94 | 10.20 | 10.68 | 7.59 | qfq | 54,804,449 | 584,099,762 | 3.89% |
| 2026-02-03 | 9.99 | 10.36 | 9.89 | 10.28 | 7.31 | qfq | 41,191,823 | 419,397,010 | 3.32% |
| 2026-02-02 | 9.73 | 10.24 | 9.73 | 9.95 | 7.07 | qfq | 45,591,375 | 457,106,395 | 2.05% |
| 2026-01-30 | 9.70 | 9.83 | 9.46 | 9.75 | 6.93 | qfq | 38,351,505 | 369,888,592 | 0.93% |
| 2026-01-29 | 10.10 | 10.10 | 9.62 | 9.66 | 6.87 | qfq | 69,727,909 | 682,471,432 | -8.78% |
| 2026-01-28 | 10.84 | 10.94 | 10.57 | 10.59 | 7.53 | qfq | 35,134,205 | 374,336,916 | -3.11% |
| 2026-01-27 | 10.99 | 11.02 | 10.50 | 10.93 | 7.77 | qfq | 47,789,807 | 513,515,028 | -1.53% |
| 2026-01-26 | 11.40 | 11.54 | 10.97 | 11.10 | 7.89 | qfq | 71,819,174 | 808,134,176 | -0.18% |
| 2026-01-23 | 11.04 | 11.18 | 10.81 | 11.12 | 7.90 | qfq | 50,934,865 | 563,022,295 | 0.91% |
| 2026-01-22 | 10.60 | 11.60 | 10.56 | 11.02 | 7.83 | qfq | 65,986,170 | 731,978,145 | 4.26% |
| 2026-01-21 | 10.69 | 10.74 | 10.42 | 10.57 | 7.51 | qfq | 50,355,476 | 532,634,716 | -1.86% |
| 2026-01-20 | 11.34 | 11.34 | 10.70 | 10.77 | 7.65 | qfq | 73,054,963 | 795,404,619 | -5.03% |
| 2026-01-19 | 10.85 | 11.50 | 10.85 | 11.34 | 8.06 | qfq | 91,083,384 | 1,025,886,673 | 2.81% |
| 2026-01-16 | 10.90 | 11.30 | 10.58 | 11.03 | 7.84 | qfq | 107,310,541 | 1,170,492,385 | 4.95% |
| 2026-01-15 | 10.30 | 10.59 | 10.25 | 10.51 | 7.47 | qfq | 49,119,500 | 511,074,692 | 1.06% |
| 2026-01-14 | 10.15 | 10.67 | 10.10 | 10.40 | 7.39 | qfq | 69,626,946 | 723,880,294 | 1.86% |
| 2026-01-13 | 10.41 | 10.41 | 9.91 | 10.21 | 7.26 | qfq | 60,876,328 | 614,760,289 | -2.76% |
| 2026-01-12 | 10.26 | 10.51 | 10.14 | 10.50 | 7.46 | qfq | 62,380,735 | 646,713,140 | 3.35% |
| 2026-01-09 | 10.28 | 10.29 | 10.07 | 10.16 | 7.22 | qfq | 44,045,270 | 447,741,602 | -0.78% |
| 2026-01-08 | 10.08 | 10.31 | 10.02 | 10.24 | 7.28 | qfq | 44,998,538 | 457,575,698 | 0.79% |
| 2026-01-07 | 9.91 | 10.23 | 9.77 | 10.16 | 7.22 | qfq | 47,971,245 | 484,330,897 | 1.80% |
| 2026-01-06 | 9.88 | 10.04 | 9.71 | 9.98 | 7.09 | qfq | 49,036,415 | 484,827,614 | 0.81% |
| 2026-01-05 | 10.16 | 10.25 | 9.87 | 9.90 | 7.04 | qfq | 50,621,522 | 504,837,574 | -1.79% |
| 2025-12-31 | 9.97 | 10.27 | 9.87 | 10.08 | 7.16 | qfq | 50,178,405 | 504,587,868 | 1.10% |
| 2025-12-30 | 10.21 | 10.32 | 9.93 | 9.97 | 7.09 | qfq | 77,777,003 | 784,972,489 | -3.48% |
| 2025-12-29 | 10.21 | 10.60 | 10.09 | 10.33 | 7.34 | qfq | 115,867,782 | 1,199,495,325 | 1.18% |
| 2025-12-26 | 10.59 | 10.62 | 9.97 | 10.21 | 7.26 | qfq | 130,761,067 | 1,332,908,991 | -4.31% |
| 2025-12-25 | 9.63 | 10.67 | 9.63 | 10.67 | 7.58 | qfq | 38,734,949 | 400,739,872 | 10.00% |
| 2025-12-24 | 9.38 | 9.79 | 9.31 | 9.70 | 6.89 | qfq | 34,615,824 | 333,750,246 | 3.63% |
| 2025-12-23 | 9.42 | 9.55 | 9.28 | 9.36 | 6.65 | qfq | 20,816,853 | 195,174,902 | -1.16% |
| 2025-12-22 | 9.59 | 9.67 | 9.43 | 9.47 | 6.73 | qfq | 20,802,318 | 197,261,540 | -1.25% |
| 2025-12-19 | 9.26 | 9.81 | 9.26 | 9.59 | 6.82 | qfq | 28,660,648 | 272,576,619 | 4.01% |
| 2025-12-18 | 9.18 | 9.37 | 9.09 | 9.22 | 6.55 | qfq | 19,871,180 | 183,956,661 | -0.43% |
| 2025-12-17 | 9.35 | 9.52 | 9.02 | 9.26 | 6.58 | qfq | 34,961,275 | 321,439,742 | -1.07% |
| 2025-12-16 | 9.46 | 9.59 | 9.27 | 9.36 | 6.65 | qfq | 33,192,065 | 311,767,247 | -1.99% |
| 2025-12-15 | 9.41 | 9.72 | 9.41 | 9.55 | 6.79 | qfq | 39,164,718 | 375,837,186 | 0.95% |
| 2025-12-12 | 9.38 | 9.59 | 9.37 | 9.46 | 6.72 | qfq | 41,630,572 | 394,719,680 | 0.96% |
| 2025-12-11 | 9.52 | 9.93 | 9.36 | 9.37 | 6.66 | qfq | 40,384,455 | 385,621,043 | -0.53% |
| 2025-12-10 | 9.31 | 9.58 | 9.25 | 9.42 | 6.69 | qfq | 42,401,118 | 398,518,756 | 0.43% |
| 2025-12-09 | 9.09 | 10.00 | 9.05 | 9.38 | 6.67 | qfq | 66,034,744 | 629,457,530 | 3.08% |
| 2025-12-08 | 8.98 | 9.20 | 8.97 | 9.10 | 6.47 | qfq | 41,616,900 | 378,799,152 | 1.11% |
| 2025-12-05 | 8.53 | 9.06 | 8.48 | 9.00 | 6.40 | qfq | 36,395,000 | 321,010,797 | 5.88% |
| 2025-12-04 | 8.44 | 8.58 | 8.40 | 8.50 | 6.04 | qfq | 16,783,967 | 142,541,131 | 0.24% |
| 2025-12-03 | 8.43 | 8.57 | 8.36 | 8.48 | 6.03 | qfq | 15,186,585 | 128,406,913 | 0.47% |
| 2025-12-02 | 8.42 | 8.48 | 8.33 | 8.44 | 6.00 | qfq | 12,147,000 | 102,167,769 | -0.35% |
| 2025-12-01 | 8.39 | 8.60 | 8.38 | 8.47 | 6.02 | qfq | 17,445,425 | 147,864,982 | 1.07% |
| 2025-11-28 | 8.13 | 8.38 | 8.11 | 8.38 | 5.96 | qfq | 16,133,631 | 133,831,244 | 2.82% |
| 2025-11-27 | 8.12 | 8.27 | 8.11 | 8.15 | 5.79 | qfq | 13,896,900 | 113,844,315 | 0.37% |
| 2025-11-26 | 8.34 | 8.36 | 8.08 | 8.12 | 5.77 | qfq | 16,544,400 | 135,758,749 | -2.52% |
| 2025-11-25 | 8.26 | 8.44 | 8.16 | 8.33 | 5.92 | qfq | 24,133,956 | 200,865,469 | 0.85% |
| 2025-11-24 | 7.98 | 8.32 | 7.98 | 8.26 | 5.87 | qfq | 32,861,000 | 268,537,084 | 5.76% |
| 2025-11-21 | 8.24 | 8.27 | 7.77 | 7.81 | 5.55 | qfq | 25,003,862 | 198,606,180 | -5.68% |
| 2025-11-20 | 8.47 | 8.49 | 8.26 | 8.28 | 5.88 | qfq | 14,566,500 | 121,688,528 | -1.66% |
| 2025-11-19 | 8.64 | 8.65 | 8.36 | 8.42 | 5.98 | qfq | 15,945,601 | 134,743,045 | -1.98% |
| 2025-11-18 | 8.84 | 8.84 | 8.53 | 8.59 | 6.10 | qfq | 20,044,256 | 172,613,034 | -2.39% |
| 2025-11-17 | 8.88 | 8.99 | 8.76 | 8.80 | 6.25 | qfq | 18,512,999 | 163,376,555 | 0.00% |
| 2025-11-14 | 8.87 | 8.95 | 8.76 | 8.80 | 6.25 | qfq | 19,503,717 | 172,628,482 | -1.68% |
| 2025-11-13 | 8.99 | 9.03 | 8.84 | 8.95 | 6.36 | qfq | 20,457,815 | 183,390,203 | -0.56% |
| 2025-11-12 | 9.09 | 9.13 | 8.89 | 9.00 | 6.40 | qfq | 24,097,900 | 216,424,757 | -1.10% |
| 2025-11-11 | 9.05 | 9.22 | 9.01 | 9.10 | 6.47 | qfq | 26,519,879 | 241,185,414 | 0.55% |
| 2025-11-10 | 9.09 | 9.11 | 8.91 | 9.05 | 6.43 | qfq | 31,223,906 | 281,238,398 | 0.33% |
| 2025-11-07 | 9.05 | 9.16 | 9.00 | 9.02 | 6.41 | qfq | 29,733,763 | 269,054,725 | -0.88% |
| 2025-11-06 | 9.12 | 9.20 | 8.98 | 9.10 | 6.47 | qfq | 39,927,295 | 362,714,034 | -0.33% |
| 2025-11-05 | 8.71 | 9.22 | 8.68 | 9.13 | 6.49 | qfq | 52,182,671 | 469,595,871 | 3.63% |
| 2025-11-04 | 8.82 | 8.98 | 8.70 | 8.81 | 6.26 | qfq | 33,995,202 | 299,989,957 | -0.34% |
| 2025-11-03 | 8.52 | 8.84 | 8.52 | 8.84 | 6.28 | qfq | 39,571,773 | 344,764,543 | 4.12% |
| 2025-10-31 | 8.55 | 8.58 | 8.47 | 8.49 | 6.03 | qfq | 25,041,807 | 213,597,441 | -0.35% |
| 2025-10-30 | 8.73 | 8.75 | 8.51 | 8.52 | 6.06 | qfq | 34,564,701 | 297,908,806 | -2.85% |
| 2025-10-29 | 8.59 | 8.87 | 8.58 | 8.77 | 6.23 | qfq | 40,529,183 | 354,652,968 | 0.69% |
| 2025-10-28 | 8.60 | 8.83 | 8.58 | 8.71 | 6.19 | qfq | 47,710,792 | 416,333,655 | 1.28% |
| 2025-10-27 | 8.58 | 8.67 | 8.46 | 8.60 | 6.11 | qfq | 56,395,324 | 485,129,439 | 0.94% |
| 2025-10-24 | 8.31 | 8.52 | 8.28 | 8.52 | 6.06 | qfq | 52,141,586 | 440,237,955 | 1.55% |
| 2025-10-23 | 8.27 | 8.40 | 8.18 | 8.39 | 5.96 | qfq | 43,478,716 | 360,249,801 | 1.33% |
| 2025-10-22 | 8.38 | 8.64 | 8.25 | 8.28 | 5.88 | qfq | 64,793,586 | 542,193,198 | -1.90% |
| 2025-10-21 | 8.41 | 8.50 | 8.31 | 8.44 | 6.00 | qfq | 72,669,107 | 610,881,827 | -1.52% |
| 2025-10-20 | 8.79 | 8.88 | 8.41 | 8.57 | 6.09 | qfq | 98,045,756 | 836,800,848 | 1.78% |
| 2025-10-17 | 9.00 | 9.00 | 8.39 | 8.42 | 5.98 | qfq | 156,079,425 | 1,339,122,667 | -7.37% |
| 2025-10-16 | 8.93 | 9.09 | 8.81 | 9.09 | 6.46 | qfq | 57,974,605 | 521,731,696 | 10.05% |
| 2025-10-15 | 8.26 | 8.26 | 8.10 | 8.26 | 5.87 | qfq | 42,535,786 | 351,001,736 | 9.99% |
| 2025-10-14 | 7.56 | 7.70 | 7.49 | 7.51 | 5.34 | qfq | 16,064,200 | 121,964,923 | -0.53% |
| 2025-10-13 | 7.35 | 7.55 | 7.21 | 7.55 | 5.37 | qfq | 18,376,255 | 137,103,655 | 0.53% |
| 2025-10-10 | 7.49 | 7.57 | 7.40 | 7.51 | 5.34 | qfq | 16,497,027 | 123,950,210 | 0.54% |
| 2025-10-09 | 7.36 | 7.47 | 7.33 | 7.47 | 5.31 | qfq | 17,458,667 | 129,694,657 | 2.05% |
| 2025-09-30 | 7.25 | 7.38 | 7.25 | 7.32 | 5.20 | qfq | 12,482,268 | 91,248,226 | 1.10% |
| 2025-09-29 | 7.22 | 7.31 | 7.09 | 7.24 | 5.15 | qfq | 11,778,137 | 85,143,591 | 0.42% |
| 2025-09-26 | 7.18 | 7.31 | 7.13 | 7.21 | 5.12 | qfq | 11,425,300 | 82,829,848 | 0.42% |
| 2025-09-25 | 7.34 | 7.34 | 7.17 | 7.18 | 5.10 | qfq | 11,258,300 | 81,442,408 | -1.91% |
| 2025-09-24 | 7.20 | 7.32 | 7.15 | 7.32 | 5.20 | qfq | 11,733,317 | 85,462,427 | 0.97% |
| 2025-09-23 | 7.23 | 7.26 | 7.01 | 7.25 | 5.15 | qfq | 18,160,800 | 129,584,763 | 0.00% |
| 2025-09-22 | 7.27 | 7.33 | 7.19 | 7.25 | 5.15 | qfq | 10,705,700 | 77,594,852 | -0.14% |
| 2025-09-19 | 7.29 | 7.42 | 7.21 | 7.26 | 5.16 | qfq | 14,379,491 | 104,917,943 | -0.55% |
| 2025-09-18 | 7.45 | 7.48 | 7.23 | 7.30 | 5.19 | qfq | 18,586,401 | 137,332,628 | -1.88% |
| 2025-09-17 | 7.41 | 7.49 | 7.37 | 7.44 | 5.29 | qfq | 13,413,411 | 99,580,338 | 0.00% |
| 2025-09-16 | 7.37 | 7.44 | 7.31 | 7.44 | 5.29 | qfq | 16,820,676 | 124,241,435 | 1.09% |
| 2025-09-15 | 7.36 | 7.42 | 7.33 | 7.36 | 5.23 | qfq | 12,863,505 | 94,671,270 | -0.67% |
| 2025-09-12 | 7.44 | 7.49 | 7.37 | 7.41 | 5.27 | qfq | 18,676,000 | 138,641,583 | -0.40% |
| 2025-09-11 | 7.27 | 7.47 | 7.18 | 7.44 | 5.29 | qfq | 29,489,582 | 216,172,286 | 2.06% |
| 2025-09-10 | 7.14 | 7.32 | 7.11 | 7.29 | 5.18 | qfq | 38,446,810 | 278,189,076 | 2.10% |
| 2025-09-09 | 7.20 | 7.30 | 7.11 | 7.14 | 5.07 | qfq | 43,507,017 | 313,033,238 | -0.56% |
| 2025-09-08 | 7.05 | 7.28 | 7.04 | 7.18 | 5.10 | qfq | 76,023,208 | 539,184,000 | -8.18% |
| 2025-09-05 | 7.70 | 7.82 | 7.65 | 7.82 | 5.56 | qfq | 14,169,003 | 110,017,886 | 1.96% |
| 2025-09-04 | 7.63 | 7.80 | 7.56 | 7.67 | 5.45 | qfq | 19,565,414 | 151,080,511 | 0.52% |
| 2025-09-03 | 7.99 | 7.99 | 7.56 | 7.63 | 5.42 | qfq | 21,468,014 | 166,335,094 | -3.78% |
| 2025-09-02 | 8.10 | 8.12 | 7.82 | 7.93 | 5.64 | qfq | 23,317,163 | 184,800,487 | -2.46% |
| 2025-09-01 | 8.12 | 8.20 | 8.07 | 8.13 | 5.78 | qfq | 15,916,486 | 129,494,943 | -0.37% |
| 2025-08-29 | 8.12 | 8.21 | 8.07 | 8.16 | 5.80 | qfq | 19,129,300 | 155,833,111 | 0.62% |
| 2025-08-28 | 8.13 | 8.28 | 7.77 | 8.11 | 5.76 | qfq | 32,691,073 | 262,488,099 | -0.12% |
| 2025-08-27 | 8.44 | 8.44 | 8.12 | 8.12 | 5.77 | qfq | 34,026,757 | 283,300,569 | -3.79% |
| 2025-08-26 | 8.51 | 8.52 | 8.39 | 8.44 | 6.00 | qfq | 26,539,400 | 224,576,605 | -0.94% |
| 2025-08-25 | 8.51 | 8.57 | 8.41 | 8.52 | 6.06 | qfq | 47,178,619 | 400,377,478 | 0.12% |
| 2025-08-22 | 8.54 | 8.65 | 8.36 | 8.51 | 6.05 | qfq | 51,627,873 | 437,078,734 | 0.24% |
| 2025-08-21 | 8.36 | 8.56 | 8.35 | 8.49 | 6.03 | qfq | 48,911,840 | 414,853,309 | 1.31% |
| 2025-08-20 | 8.30 | 8.39 | 8.26 | 8.38 | 5.96 | qfq | 30,534,900 | 254,361,463 | 1.09% |
| 2025-08-19 | 8.33 | 8.34 | 8.21 | 8.29 | 5.89 | qfq | 21,770,000 | 180,119,074 | -0.48% |
| 2025-08-18 | 8.23 | 8.34 | 8.22 | 8.33 | 5.92 | qfq | 31,310,100 | 259,850,244 | 1.59% |
| 2025-08-15 | 8.02 | 8.24 | 8.02 | 8.20 | 5.83 | qfq | 21,889,346 | 178,813,897 | 1.86% |
| 2025-08-14 | 8.27 | 8.29 | 8.03 | 8.05 | 5.72 | qfq | 30,361,200 | 247,283,094 | -2.78% |
| 2025-08-13 | 8.23 | 8.29 | 8.17 | 8.28 | 5.88 | qfq | 27,800,701 | 229,088,309 | 0.61% |
| 2025-08-12 | 8.38 | 8.40 | 8.17 | 8.23 | 5.85 | qfq | 31,445,500 | 259,077,414 | -1.56% |
| 2025-08-11 | 8.32 | 8.40 | 8.30 | 8.36 | 5.94 | qfq | 29,848,403 | 249,393,350 | 0.97% |
| 2025-08-08 | 8.20 | 8.40 | 8.18 | 8.28 | 5.88 | qfq | 30,340,811 | 251,132,610 | 0.85% |
| 2025-08-07 | 8.43 | 8.45 | 8.20 | 8.21 | 5.83 | qfq | 28,908,100 | 238,343,295 | -1.08% |
| 2025-08-06 | 8.09 | 8.30 | 8.08 | 8.30 | 5.90 | qfq | 40,780,746 | 336,772,905 | 2.22% |
| 2025-08-05 | 8.14 | 8.24 | 8.07 | 8.12 | 5.77 | qfq | 39,035,900 | 317,461,729 | -1.93% |
| 2025-08-04 | 7.96 | 8.29 | 7.94 | 8.28 | 5.88 | qfq | 34,563,603 | 283,446,137 | 3.50% |
| 2025-08-01 | 8.01 | 8.06 | 7.91 | 8.00 | 5.69 | qfq | 17,955,400 | 143,487,584 | -0.12% |
| 2025-07-31 | 8.11 | 8.19 | 7.98 | 8.01 | 5.69 | qfq | 20,945,300 | 169,168,606 | -1.60% |
| 2025-07-30 | 8.26 | 8.30 | 8.06 | 8.14 | 5.79 | qfq | 27,026,700 | 220,603,936 | -1.57% |
| 2025-07-29 | 8.31 | 8.33 | 8.14 | 8.27 | 5.88 | qfq | 28,622,100 | 234,737,397 | -0.60% |
| 2025-07-28 | 8.29 | 8.46 | 8.22 | 8.32 | 5.91 | qfq | 33,242,300 | 276,158,549 | 0.97% |
| 2025-07-25 | 8.35 | 8.37 | 8.22 | 8.24 | 5.86 | qfq | 28,447,503 | 234,873,572 | -1.44% |
| 2025-07-24 | 8.34 | 8.42 | 8.30 | 8.36 | 5.94 | qfq | 38,437,160 | 320,742,269 | 0.24% |
| 2025-07-23 | 8.86 | 8.86 | 8.33 | 8.34 | 5.93 | qfq | 76,249,429 | 648,443,432 | -6.92% |
| 2025-07-22 | 8.39 | 8.97 | 8.35 | 8.96 | 6.37 | qfq | 87,661,303 | 764,184,849 | 6.29% |
| 2025-07-21 | 8.24 | 8.51 | 8.12 | 8.43 | 5.99 | qfq | 65,310,985 | 545,028,057 | 4.46% |
| 2025-07-18 | 8.03 | 8.07 | 7.92 | 8.07 | 5.74 | qfq | 32,664,300 | 261,672,779 | 0.75% |
| 2025-07-17 | 7.91 | 8.01 | 7.85 | 8.01 | 5.69 | qfq | 30,568,358 | 243,304,534 | 1.26% |
| 2025-07-16 | 7.90 | 7.95 | 7.83 | 7.91 | 5.62 | qfq | 27,887,845 | 220,338,914 | 0.38% |
| 2025-07-15 | 7.96 | 8.00 | 7.76 | 7.88 | 5.60 | qfq | 35,505,223 | 279,400,005 | 0.77% |
| 2025-07-14 | 7.71 | 7.86 | 7.71 | 7.82 | 5.56 | qfq | 21,594,400 | 168,925,516 | 0.77% |
| 2025-07-11 | 7.77 | 7.84 | 7.69 | 7.76 | 5.52 | qfq | 20,448,616 | 158,419,459 | -0.26% |
| 2025-07-10 | 7.79 | 7.82 | 7.71 | 7.78 | 5.53 | qfq | 25,061,080 | 194,611,746 | -0.64% |
| 2025-07-09 | 7.85 | 7.95 | 7.80 | 7.83 | 5.56 | qfq | 39,349,565 | 309,896,832 | 0.64% |
| 2025-07-08 | 7.75 | 7.79 | 7.71 | 7.78 | 5.53 | qfq | 20,885,100 | 162,178,356 | 0.13% |
| 2025-07-07 | 7.64 | 7.78 | 7.62 | 7.77 | 5.52 | qfq | 16,918,100 | 130,528,407 | 1.30% |
| 2025-07-04 | 7.79 | 7.80 | 7.66 | 7.67 | 5.45 | qfq | 20,045,200 | 154,379,085 | -1.54% |
| 2025-07-03 | 7.75 | 7.85 | 7.74 | 7.79 | 5.54 | qfq | 21,310,700 | 165,916,613 | 0.26% |
| 2025-07-02 | 7.81 | 7.85 | 7.70 | 7.77 | 5.52 | qfq | 27,528,300 | 213,876,956 | -0.89% |
| 2025-07-01 | 7.90 | 7.98 | 7.78 | 7.84 | 5.57 | qfq | 43,532,084 | 342,434,178 | -0.76% |
| 2025-06-30 | 7.64 | 7.92 | 7.63 | 7.90 | 5.61 | qfq | 55,414,702 | 434,551,470 | 3.67% |
| 2025-06-27 | 7.57 | 7.66 | 7.52 | 7.62 | 5.42 | qfq | 26,918,018 | 204,668,314 | 0.93% |
| 2025-06-26 | 7.51 | 7.72 | 7.49 | 7.55 | 5.37 | qfq | 35,504,440 | 270,155,691 | 0.53% |
| 2025-06-25 | 7.41 | 7.54 | 7.39 | 7.51 | 5.34 | qfq | 29,478,901 | 220,776,438 | 1.49% |
| 2025-06-24 | 7.34 | 7.45 | 7.26 | 7.40 | 5.26 | qfq | 27,229,800 | 201,146,696 | 0.54% |
| 2025-06-23 | 7.15 | 7.38 | 7.11 | 7.36 | 5.23 | qfq | 29,312,800 | 213,844,448 | 2.79% |
| 2025-06-20 | 7.23 | 7.33 | 7.13 | 7.16 | 5.09 | qfq | 28,830,066 | 207,563,031 | -1.10% |
| 2025-06-19 | 7.64 | 7.65 | 7.23 | 7.24 | 5.15 | qfq | 50,618,350 | 374,198,766 | -6.10% |
| 2025-06-18 | 7.65 | 7.82 | 7.62 | 7.71 | 5.48 | qfq | 45,283,258 | 348,402,476 | -0.90% |
| 2025-06-17 | 7.58 | 8.10 | 7.41 | 7.78 | 5.53 | qfq | 83,738,485 | 644,156,554 | 1.17% |
| 2025-06-16 | 7.75 | 7.90 | 7.68 | 7.69 | 5.47 | qfq | 64,479,200 | 500,853,829 | -1.41% |
| 2025-06-13 | 7.51 | 7.83 | 7.40 | 7.80 | 5.54 | qfq | 83,958,507 | 643,275,376 | 3.86% |
| 2025-06-12 | 7.62 | 7.63 | 7.48 | 7.51 | 5.34 | qfq | 29,725,800 | 223,781,781 | -1.70% |
| 2025-06-11 | 7.55 | 7.68 | 7.47 | 7.64 | 5.43 | qfq | 39,728,900 | 302,113,751 | 1.46% |
| 2025-06-10 | 7.55 | 7.63 | 7.42 | 7.53 | 5.35 | qfq | 40,558,600 | 305,638,630 | -1.18% |
| 2025-06-09 | 7.46 | 7.68 | 7.46 | 7.62 | 5.42 | qfq | 45,009,400 | 342,179,518 | 2.42% |
| 2025-06-06 | 7.53 | 7.60 | 7.43 | 7.44 | 5.29 | qfq | 32,420,500 | 243,314,040 | -0.40% |
| 2025-06-05 | 7.55 | 7.57 | 7.43 | 7.47 | 5.31 | qfq | 32,568,000 | 243,942,447 | -0.66% |
| 2025-06-04 | 7.54 | 7.65 | 7.49 | 7.52 | 5.34 | qfq | 33,527,300 | 252,528,361 | -0.79% |
| 2025-06-03 | 7.35 | 7.65 | 7.32 | 7.58 | 5.39 | qfq | 42,371,813 | 319,366,158 | 1.74% |
| 2025-05-30 | 7.76 | 7.76 | 7.39 | 7.45 | 5.29 | qfq | 57,826,499 | 436,122,756 | -4.73% |
| 2025-05-29 | 7.79 | 7.93 | 7.65 | 7.82 | 5.56 | qfq | 69,520,980 | 541,274,346 | -1.26% |
| 2025-05-28 | 7.67 | 8.05 | 7.52 | 7.92 | 5.63 | qfq | 99,287,200 | 773,507,612 | 3.26% |
| 2025-05-27 | 7.61 | 7.71 | 7.47 | 7.67 | 5.45 | qfq | 60,221,944 | 456,945,710 | 0.52% |
| 2025-05-26 | 7.66 | 7.72 | 7.57 | 7.63 | 5.42 | qfq | 51,807,249 | 395,263,908 | -1.80% |
| 2025-05-23 | 7.66 | 7.87 | 7.56 | 7.77 | 5.52 | qfq | 64,057,194 | 493,550,933 | 0.65% |
| 2025-05-22 | 7.66 | 8.08 | 7.60 | 7.72 | 5.49 | qfq | 95,303,583 | 744,793,998 | 0.39% |
| 2025-05-21 | 7.96 | 8.19 | 7.66 | 7.69 | 5.47 | qfq | 125,343,941 | 981,264,308 | -8.34% |
| 2025-05-20 | 9.01 | 9.14 | 8.39 | 8.39 | 5.96 | qfq | 160,280,477 | 1,381,170,744 | -9.98% |
| 2025-05-19 | 10.00 | 10.00 | 9.30 | 9.32 | 6.62 | qfq | 240,632,526 | 2,338,092,624 | 2.53% |
| 2025-05-16 | 8.84 | 9.09 | 8.48 | 9.09 | 6.46 | qfq | 109,809,207 | 975,230,091 | 10.05% |
| 2025-05-15 | 7.49 | 8.26 | 7.32 | 8.26 | 5.87 | qfq | 132,307,310 | 1,065,956,397 | 9.99% |
| 2025-05-14 | 7.70 | 7.89 | 7.47 | 7.51 | 5.34 | qfq | 85,127,042 | 651,168,823 | -1.18% |
| 2025-05-13 | 7.55 | 7.80 | 7.32 | 7.60 | 5.40 | qfq | 96,070,894 | 726,387,603 | 0.26% |
| 2025-05-12 | 7.17 | 7.95 | 7.05 | 7.58 | 5.39 | qfq | 123,279,287 | 931,066,307 | 2.16% |
| 2025-05-09 | 7.78 | 8.12 | 7.41 | 7.42 | 5.27 | qfq | 164,449,663 | 1,283,580,654 | 0.54% |
| 2025-05-08 | 6.70 | 7.38 | 6.66 | 7.38 | 5.25 | qfq | 54,558,623 | 389,484,014 | 9.99% |
| 2025-05-07 | 6.49 | 6.84 | 6.48 | 6.71 | 4.77 | qfq | 37,681,714 | 250,796,485 | 4.68% |
| 2025-05-06 | 6.36 | 6.43 | 6.36 | 6.41 | 4.56 | qfq | 13,189,634 | 84,435,099 | 1.58% |
| 2025-04-30 | 6.24 | 6.36 | 6.24 | 6.31 | 4.48 | qfq | 9,523,700 | 60,227,687 | 0.80% |
| 2025-04-29 | 6.18 | 6.30 | 6.12 | 6.26 | 4.45 | qfq | 10,989,300 | 68,808,192 | 1.29% |
| 2025-04-28 | 6.28 | 6.41 | 6.17 | 6.18 | 4.39 | qfq | 15,101,340 | 94,160,910 | -2.68% |
| 2025-04-25 | 6.43 | 6.52 | 6.25 | 6.35 | 4.51 | qfq | 23,226,000 | 148,419,268 | 0.47% |
| 2025-04-24 | 6.19 | 6.44 | 6.14 | 6.32 | 4.49 | qfq | 23,059,400 | 145,066,280 | 2.10% |
| 2025-04-23 | 6.27 | 6.27 | 6.15 | 6.19 | 4.40 | qfq | 11,696,800 | 72,432,793 | -0.16% |
| 2025-04-22 | 6.11 | 6.29 | 6.11 | 6.20 | 4.41 | qfq | 18,174,600 | 112,860,522 | 0.98% |
| 2025-04-21 | 5.95 | 6.20 | 5.93 | 6.14 | 4.36 | qfq | 18,346,674 | 112,489,823 | 3.02% |
| 2025-04-18 | 5.89 | 6.10 | 5.89 | 5.96 | 4.24 | qfq | 14,412,073 | 86,275,562 | 0.00% |
| 2025-04-17 | 5.72 | 6.15 | 5.72 | 5.96 | 4.24 | qfq | 20,708,200 | 123,007,600 | 1.71% |
| 2025-04-16 | 6.17 | 6.30 | 5.81 | 5.86 | 4.16 | qfq | 26,616,344 | 159,810,741 | 0.34% |
| 2025-04-15 | 5.87 | 5.90 | 5.76 | 5.84 | 4.15 | qfq | 7,945,700 | 46,209,891 | 0.17% |
| 2025-04-14 | 5.76 | 5.91 | 5.76 | 5.83 | 4.14 | qfq | 11,873,874 | 69,253,587 | 2.10% |
| 2025-04-11 | 5.67 | 5.75 | 5.64 | 5.71 | 4.06 | qfq | 9,265,400 | 52,951,973 | 0.18% |
| 2025-04-10 | 5.70 | 5.81 | 5.69 | 5.70 | 4.05 | qfq | 15,778,534 | 90,635,751 | 1.60% |
| 2025-04-09 | 5.46 | 5.62 | 5.06 | 5.61 | 3.99 | qfq | 19,548,882 | 105,454,761 | 2.00% |
| 2025-04-08 | 5.66 | 5.79 | 5.33 | 5.50 | 3.91 | qfq | 25,187,100 | 138,839,336 | -4.84% |
| 2025-04-07 | 6.00 | 6.10 | 5.78 | 5.78 | 4.11 | qfq | 15,912,871 | 92,889,048 | -9.97% |
| 2025-04-03 | 6.40 | 6.56 | 6.35 | 6.42 | 4.56 | qfq | 12,133,865 | 78,166,551 | -0.62% |
| 2025-04-02 | 6.58 | 6.61 | 6.45 | 6.46 | 4.59 | qfq | 11,396,500 | 74,346,259 | -1.82% |
| 2025-04-01 | 6.55 | 6.68 | 6.52 | 6.58 | 4.68 | qfq | 11,006,501 | 72,781,117 | 0.77% |
| 2025-03-31 | 6.74 | 6.74 | 6.36 | 6.53 | 4.64 | qfq | 17,341,700 | 112,778,082 | -3.12% |
| 2025-03-28 | 6.89 | 6.98 | 6.70 | 6.74 | 4.79 | qfq | 21,221,995 | 144,153,514 | -2.60% |
| 2025-03-27 | 7.10 | 7.10 | 6.88 | 6.92 | 4.92 | qfq | 22,190,065 | 154,218,449 | -2.67% |
| 2025-03-26 | 6.98 | 7.16 | 6.85 | 7.11 | 5.05 | qfq | 29,487,899 | 207,849,351 | 1.72% |
| 2025-03-25 | 7.04 | 7.22 | 6.93 | 6.99 | 4.97 | qfq | 39,816,200 | 282,190,511 | -0.43% |
| 2025-03-24 | 7.00 | 7.07 | 6.75 | 7.02 | 4.99 | qfq | 29,657,614 | 204,970,154 | -0.14% |
| 2025-03-21 | 6.90 | 7.10 | 6.89 | 7.03 | 5.00 | qfq | 30,992,003 | 216,622,620 | 1.01% |
| 2025-03-20 | 6.80 | 7.19 | 6.75 | 6.96 | 4.95 | qfq | 31,358,402 | 218,574,142 | 2.50% |
| 2025-03-19 | 6.74 | 6.83 | 6.69 | 6.79 | 4.83 | qfq | 15,408,000 | 104,462,651 | 0.74% |
| 2025-03-18 | 6.75 | 6.76 | 6.69 | 6.74 | 4.79 | qfq | 10,307,400 | 69,338,353 | 0.15% |
| 2025-03-17 | 6.75 | 6.78 | 6.72 | 6.73 | 4.78 | qfq | 12,103,800 | 81,612,167 | -0.30% |
| 2025-03-14 | 6.73 | 6.76 | 6.61 | 6.75 | 4.80 | qfq | 17,147,923 | 114,855,009 | 0.15% |
| 2025-03-13 | 6.82 | 6.84 | 6.66 | 6.74 | 4.79 | qfq | 20,105,802 | 135,570,675 | -0.74% |
| 2025-03-12 | 6.70 | 6.84 | 6.66 | 6.79 | 4.83 | qfq | 30,935,742 | 209,024,689 | 2.57% |
| 2025-03-11 | 6.59 | 6.67 | 6.52 | 6.62 | 4.70 | qfq | 13,974,004 | 92,059,794 | 0.15% |
| 2025-03-10 | 6.59 | 6.64 | 6.53 | 6.61 | 4.70 | qfq | 9,681,200 | 63,746,443 | 0.30% |
| 2025-03-07 | 6.59 | 6.68 | 6.55 | 6.59 | 4.68 | qfq | 12,077,800 | 79,777,448 | -0.60% |
| 2025-03-06 | 6.67 | 6.69 | 6.60 | 6.63 | 4.71 | qfq | 15,967,400 | 105,910,162 | 0.61% |
| 2025-03-05 | 6.52 | 6.61 | 6.44 | 6.59 | 4.68 | qfq | 10,732,014 | 70,123,603 | 0.30% |
| 2025-03-04 | 6.37 | 6.57 | 6.34 | 6.57 | 4.67 | qfq | 12,067,114 | 78,470,212 | 2.82% |
| 2025-03-03 | 6.37 | 6.49 | 6.33 | 6.39 | 4.54 | qfq | 9,180,856 | 58,936,868 | 0.00% |
| 2025-02-28 | 6.59 | 6.59 | 6.36 | 6.39 | 4.54 | qfq | 12,365,700 | 80,010,181 | -3.03% |
| 2025-02-27 | 6.61 | 6.66 | 6.46 | 6.59 | 4.68 | qfq | 13,428,100 | 88,018,062 | -0.45% |
| 2025-02-26 | 6.55 | 6.64 | 6.53 | 6.62 | 4.70 | qfq | 12,809,400 | 84,580,231 | 1.53% |
| 2025-02-25 | 6.54 | 6.61 | 6.47 | 6.52 | 4.63 | qfq | 10,032,442 | 65,607,343 | -1.21% |
| 2025-02-24 | 6.55 | 6.65 | 6.47 | 6.60 | 4.69 | qfq | 12,721,500 | 83,439,153 | 0.76% |
| 2025-02-21 | 6.54 | 6.59 | 6.48 | 6.55 | 4.66 | qfq | 12,005,923 | 78,535,877 | -0.15% |
| 2025-02-20 | 6.60 | 6.60 | 6.53 | 6.56 | 4.66 | qfq | 10,685,900 | 70,121,181 | -0.30% |
| 2025-02-19 | 6.49 | 6.60 | 6.46 | 6.58 | 4.68 | qfq | 9,439,500 | 61,894,857 | 1.39% |
| 2025-02-18 | 6.72 | 6.72 | 6.46 | 6.49 | 4.61 | qfq | 16,011,258 | 105,868,268 | -2.84% |
| 2025-02-17 | 6.65 | 6.71 | 6.58 | 6.68 | 4.75 | qfq | 16,312,658 | 108,588,622 | 0.00% |
| 2025-02-14 | 6.58 | 6.79 | 6.54 | 6.68 | 4.75 | qfq | 21,829,061 | 144,993,451 | 1.06% |
| 2025-02-13 | 6.81 | 6.84 | 6.60 | 6.61 | 4.70 | qfq | 20,121,382 | 134,374,086 | -2.51% |
| 2025-02-12 | 6.76 | 6.85 | 6.70 | 6.78 | 4.82 | qfq | 20,704,598 | 140,325,996 | -0.44% |
| 2025-02-11 | 6.69 | 6.84 | 6.65 | 6.81 | 4.84 | qfq | 37,644,403 | 254,898,779 | 0.89% |
| 2025-02-10 | 6.58 | 6.79 | 6.41 | 6.75 | 4.80 | qfq | 47,217,950 | 314,012,278 | 2.58% |
| 2025-02-07 | 6.30 | 6.82 | 6.21 | 6.58 | 4.68 | qfq | 58,443,030 | 385,479,552 | 6.13% |
| 2025-02-06 | 6.05 | 6.20 | 5.98 | 6.20 | 4.41 | qfq | 13,532,900 | 82,837,705 | 2.99% |
| 2025-02-05 | 6.08 | 6.08 | 5.98 | 6.02 | 4.28 | qfq | 8,746,600 | 52,653,608 | 0.17% |
| 2025-01-27 | 6.12 | 6.23 | 6.01 | 6.01 | 4.27 | qfq | 12,462,400 | 76,122,933 | -1.15% |
| 2025-01-24 | 6.13 | 6.15 | 6.04 | 6.08 | 4.32 | qfq | 11,405,300 | 69,349,368 | -0.65% |
| 2025-01-23 | 6.27 | 6.31 | 6.12 | 6.12 | 4.35 | qfq | 11,660,500 | 72,713,905 | -0.49% |
| 2025-01-22 | 6.19 | 6.26 | 6.12 | 6.15 | 4.37 | qfq | 8,673,500 | 53,608,111 | -0.81% |
| 2025-01-21 | 6.28 | 6.31 | 6.14 | 6.20 | 4.41 | qfq | 9,603,700 | 59,634,182 | -1.12% |
| 2025-01-20 | 6.27 | 6.38 | 6.21 | 6.27 | 4.46 | qfq | 16,059,600 | 100,850,808 | -0.32% |
| 2025-01-17 | 6.22 | 6.40 | 6.21 | 6.29 | 4.47 | qfq | 10,664,203 | 67,121,714 | 0.64% |
| 2025-01-16 | 6.29 | 6.39 | 6.20 | 6.25 | 4.44 | qfq | 10,845,400 | 68,065,690 | 0.16% |
| 2025-01-15 | 6.35 | 6.38 | 6.23 | 6.24 | 4.43 | qfq | 11,074,700 | 69,477,006 | -1.58% |
| 2025-01-14 | 6.06 | 6.34 | 6.03 | 6.34 | 4.51 | qfq | 16,594,300 | 103,572,691 | 5.49% |
| 2025-01-13 | 6.03 | 6.12 | 5.87 | 6.01 | 4.27 | qfq | 13,576,800 | 81,412,603 | -2.12% |
| 2025-01-10 | 6.32 | 6.44 | 6.12 | 6.14 | 4.36 | qfq | 17,113,300 | 107,459,502 | -3.91% |
| 2025-01-09 | 6.17 | 6.65 | 6.14 | 6.39 | 4.54 | qfq | 24,361,177 | 155,802,806 | 2.73% |
| 2025-01-08 | 6.39 | 6.39 | 6.00 | 6.22 | 4.42 | qfq | 20,093,977 | 124,582,756 | -3.42% |
| 2025-01-07 | 6.15 | 6.44 | 6.13 | 6.44 | 4.58 | qfq | 20,767,363 | 130,608,783 | 4.38% |
| 2025-01-06 | 5.95 | 6.35 | 5.76 | 6.17 | 4.39 | qfq | 25,898,500 | 157,423,634 | 2.66% |
| 2025-01-03 | 6.46 | 6.76 | 5.99 | 6.01 | 4.27 | qfq | 32,109,677 | 200,832,566 | -5.35% |
| 2025-01-02 | 6.75 | 6.81 | 6.28 | 6.35 | 4.51 | qfq | 37,668,152 | 246,385,082 | -6.89% |
| 2024-12-31 | 7.14 | 7.19 | 6.78 | 6.82 | 4.85 | qfq | 49,771,786 | 346,598,137 | -7.46% |
| 2024-12-30 | 7.19 | 7.48 | 6.90 | 7.37 | 5.24 | qfq | 86,504,965 | 624,805,588 | 1.52% |
| 2024-12-27 | 7.26 | 7.26 | 7.26 | 7.26 | 5.16 | qfq | 20,839,306 | 151,293,362 | 10.00% |
| 2024-12-26 | 6.48 | 6.69 | 6.45 | 6.60 | 4.69 | qfq | 9,040,674 | 59,789,025 | 1.54% |
| 2024-12-25 | 6.72 | 6.74 | 6.44 | 6.50 | 4.62 | qfq | 10,870,000 | 70,971,183 | -3.27% |
| 2024-12-24 | 6.53 | 6.74 | 6.52 | 6.72 | 4.78 | qfq | 14,476,503 | 96,397,515 | 3.54% |
| 2024-12-23 | 6.79 | 6.86 | 6.46 | 6.49 | 4.61 | qfq | 14,920,173 | 98,607,520 | -4.98% |
| 2024-12-20 | 6.80 | 6.96 | 6.77 | 6.83 | 4.85 | qfq | 17,148,569 | 117,018,755 | -0.73% |
| 2024-12-19 | 6.66 | 6.99 | 6.65 | 6.88 | 4.89 | qfq | 22,399,336 | 152,907,072 | 1.33% |
| 2024-12-18 | 6.66 | 6.93 | 6.58 | 6.79 | 4.83 | qfq | 17,469,700 | 118,746,973 | 3.03% |
| 2024-12-17 | 6.90 | 6.96 | 6.57 | 6.59 | 4.68 | qfq | 14,984,400 | 100,741,928 | -4.08% |
| 2024-12-16 | 6.90 | 7.10 | 6.84 | 6.87 | 4.88 | qfq | 20,554,803 | 142,287,107 | 1.48% |
| 2024-12-13 | 6.80 | 6.97 | 6.73 | 6.77 | 4.81 | qfq | 13,180,251 | 90,167,416 | -1.31% |
| 2024-12-12 | 6.82 | 6.86 | 6.78 | 6.86 | 4.88 | qfq | 8,323,309 | 56,880,167 | 0.15% |
| 2024-12-11 | 6.75 | 6.87 | 6.75 | 6.85 | 4.87 | qfq | 8,888,600 | 60,472,873 | 0.88% |
| 2024-12-10 | 6.96 | 7.00 | 6.79 | 6.79 | 4.83 | qfq | 15,019,330 | 103,164,324 | -0.73% |
| 2024-12-09 | 6.79 | 6.86 | 6.76 | 6.84 | 4.86 | qfq | 13,177,977 | 89,836,245 | 0.74% |
| 2024-12-06 | 6.81 | 6.86 | 6.72 | 6.79 | 4.83 | qfq | 15,172,700 | 102,896,275 | -0.44% |
| 2024-12-05 | 6.86 | 6.93 | 6.78 | 6.82 | 4.85 | qfq | 19,876,851 | 136,246,246 | -0.44% |
| 2024-12-04 | 6.71 | 6.88 | 6.67 | 6.85 | 4.87 | qfq | 20,252,460 | 137,563,422 | 1.93% |
| 2024-12-03 | 6.70 | 6.77 | 6.68 | 6.72 | 4.78 | qfq | 9,220,700 | 62,008,322 | 0.00% |
| 2024-12-02 | 6.59 | 6.78 | 6.59 | 6.72 | 4.78 | qfq | 13,567,400 | 91,148,328 | 1.82% |
| 2024-11-29 | 6.58 | 6.63 | 6.52 | 6.60 | 4.69 | qfq | 8,901,600 | 58,601,879 | 0.76% |
| 2024-11-28 | 6.54 | 6.62 | 6.53 | 6.55 | 4.66 | qfq | 8,273,800 | 54,369,967 | 0.15% |
| 2024-11-27 | 6.45 | 6.54 | 6.27 | 6.54 | 4.65 | qfq | 7,757,700 | 49,685,230 | 1.08% |
| 2024-11-26 | 6.50 | 6.60 | 6.45 | 6.47 | 4.60 | qfq | 7,112,216 | 46,442,477 | -1.22% |
| 2024-11-25 | 6.42 | 6.56 | 6.38 | 6.55 | 4.66 | qfq | 8,895,200 | 57,672,940 | 2.34% |
| 2024-11-22 | 6.65 | 6.65 | 6.38 | 6.40 | 4.55 | qfq | 12,064,600 | 79,068,669 | -3.03% |
| 2024-11-21 | 6.50 | 6.63 | 6.49 | 6.60 | 4.69 | qfq | 9,607,603 | 63,271,243 | 1.23% |
| 2024-11-20 | 6.39 | 6.53 | 6.39 | 6.52 | 4.63 | qfq | 9,682,800 | 62,635,558 | 1.40% |
| 2024-11-19 | 6.23 | 6.44 | 6.23 | 6.43 | 4.57 | qfq | 10,952,579 | 69,336,947 | 3.71% |
| 2024-11-18 | 6.38 | 6.44 | 6.11 | 6.20 | 4.41 | qfq | 11,700,668 | 73,437,059 | -2.21% |
| 2024-11-15 | 6.48 | 6.58 | 6.34 | 6.34 | 4.51 | qfq | 10,503,840 | 67,936,002 | -3.06% |
| 2024-11-14 | 6.73 | 6.78 | 6.52 | 6.54 | 4.65 | qfq | 10,895,509 | 72,310,882 | -3.11% |
| 2024-11-13 | 6.74 | 6.80 | 6.58 | 6.75 | 4.80 | qfq | 12,758,300 | 85,372,762 | 0.15% |
| 2024-11-12 | 6.90 | 6.92 | 6.67 | 6.74 | 4.79 | qfq | 19,490,950 | 132,362,410 | -2.32% |
| 2024-11-11 | 6.81 | 6.90 | 6.75 | 6.90 | 4.90 | qfq | 22,219,103 | 151,747,619 | 1.47% |
| 2024-11-08 | 6.81 | 6.86 | 6.72 | 6.80 | 4.83 | qfq | 31,835,885 | 216,451,326 | -0.15% |
| 2024-11-07 | 6.77 | 6.83 | 6.65 | 6.81 | 4.84 | qfq | 37,349,170 | 251,506,566 | -0.87% |
| 2024-11-06 | 7.21 | 7.25 | 6.79 | 6.87 | 4.88 | qfq | 83,477,310 | 587,233,231 | -0.72% |
| 2024-11-05 | 6.31 | 6.92 | 6.29 | 6.92 | 4.92 | qfq | 27,006,200 | 181,538,411 | 10.02% |
| 2024-11-04 | 6.17 | 6.30 | 6.17 | 6.29 | 4.47 | qfq | 7,319,000 | 45,805,445 | 2.11% |
| 2024-11-01 | 6.38 | 6.41 | 6.15 | 6.16 | 4.38 | qfq | 12,304,538 | 76,827,106 | -3.75% |
| 2024-10-31 | 6.34 | 6.45 | 6.27 | 6.40 | 4.55 | qfq | 12,552,800 | 80,202,563 | 1.43% |
| 2024-10-30 | 6.29 | 6.40 | 6.24 | 6.31 | 4.48 | qfq | 9,141,900 | 57,583,170 | 0.16% |
| 2024-10-29 | 6.38 | 6.48 | 6.29 | 6.30 | 4.48 | qfq | 17,866,738 | 113,868,186 | -0.94% |
| 2024-10-28 | 6.24 | 6.36 | 6.24 | 6.36 | 4.52 | qfq | 11,810,138 | 74,454,431 | 1.92% |
| 2024-10-25 | 6.16 | 6.34 | 6.10 | 6.24 | 4.43 | qfq | 17,726,718 | 110,855,361 | 3.31% |
| 2024-10-24 | 6.11 | 6.12 | 6.00 | 6.04 | 4.29 | qfq | 6,997,600 | 42,248,264 | -1.15% |
| 2024-10-23 | 6.03 | 6.12 | 5.98 | 6.11 | 4.34 | qfq | 11,594,881 | 70,535,659 | 1.50% |
| 2024-10-22 | 5.95 | 6.08 | 5.92 | 6.02 | 4.28 | qfq | 11,496,181 | 68,890,953 | 0.17% |
| 2024-10-21 | 5.98 | 6.03 | 5.93 | 6.01 | 4.20 | qfq | 9,944,769 | 59,496,079 | 1.18% |
| 2024-10-18 | 5.82 | 6.00 | 5.80 | 5.94 | 4.15 | qfq | 9,062,438 | 53,622,389 | 2.06% |
| 2024-10-17 | 5.89 | 5.97 | 5.81 | 5.82 | 4.07 | qfq | 5,938,569 | 34,999,019 | -1.02% |
| 2024-10-16 | 5.82 | 5.92 | 5.78 | 5.88 | 4.11 | qfq | 5,264,923 | 30,889,011 | 0.17% |
| 2024-10-15 | 5.92 | 6.00 | 5.86 | 5.87 | 4.10 | qfq | 7,033,569 | 41,688,927 | -1.84% |
| 2024-10-14 | 5.90 | 5.98 | 5.85 | 5.98 | 4.18 | qfq | 9,025,437 | 53,556,289 | 2.22% |
| 2024-10-11 | 6.01 | 6.04 | 5.81 | 5.85 | 4.09 | qfq | 11,763,463 | 69,532,708 | -3.62% |
| 2024-10-10 | 6.07 | 6.23 | 5.96 | 6.07 | 4.24 | qfq | 14,747,940 | 89,776,432 | 0.00% |
| 2024-10-09 | 6.48 | 6.49 | 6.06 | 6.07 | 4.24 | qfq | 23,120,647 | 144,468,704 | -6.18% |
| 2024-10-08 | 6.70 | 6.70 | 6.16 | 6.47 | 4.52 | qfq | 31,713,535 | 204,330,038 | 6.07% |
| 2024-09-30 | 5.98 | 6.17 | 5.77 | 6.10 | 4.26 | qfq | 25,813,189 | 154,940,831 | 7.58% |
| 2024-09-27 | 5.56 | 5.74 | 5.51 | 5.67 | 3.96 | qfq | 11,053,023 | 62,118,425 | 3.66% |
| 2024-09-26 | 5.36 | 5.47 | 5.31 | 5.47 | 3.82 | qfq | 6,286,023 | 34,051,668 | 2.05% |
| 2024-09-25 | 5.38 | 5.45 | 5.31 | 5.36 | 3.75 | qfq | 7,998,900 | 43,111,782 | 0.56% |
| 2024-09-24 | 5.15 | 5.33 | 5.13 | 5.33 | 3.73 | qfq | 6,681,700 | 35,016,641 | 3.70% |
| 2024-09-23 | 5.10 | 5.16 | 5.10 | 5.14 | 3.59 | qfq | 2,448,600 | 12,575,627 | 0.00% |
| 2024-09-20 | 5.19 | 5.20 | 5.11 | 5.14 | 3.59 | qfq | 2,253,000 | 11,591,734 | -0.77% |
| 2024-09-19 | 5.08 | 5.18 | 5.05 | 5.18 | 3.62 | qfq | 3,615,400 | 18,592,915 | 2.57% |
| 2024-09-18 | 5.10 | 5.13 | 4.96 | 5.05 | 3.53 | qfq | 3,725,863 | 18,722,820 | -0.98% |
| 2024-09-13 | 5.20 | 5.22 | 5.10 | 5.10 | 3.56 | qfq | 3,043,300 | 15,627,360 | -1.92% |
| 2024-09-12 | 5.18 | 5.24 | 5.17 | 5.20 | 3.63 | qfq | 2,836,300 | 14,791,975 | 0.78% |
| 2024-09-11 | 5.16 | 5.23 | 5.13 | 5.16 | 3.61 | qfq | 2,670,563 | 13,821,028 | -0.39% |
| 2024-09-10 | 5.13 | 5.20 | 5.10 | 5.18 | 3.62 | qfq | 3,000,745 | 15,469,761 | 0.97% |
| 2024-09-09 | 5.14 | 5.17 | 5.09 | 5.13 | 3.59 | qfq | 2,983,163 | 15,281,197 | -0.58% |
| 2024-09-06 | 5.26 | 5.29 | 5.15 | 5.16 | 3.61 | qfq | 4,445,500 | 23,052,138 | -2.09% |
| 2024-09-05 | 5.31 | 5.31 | 5.22 | 5.27 | 3.68 | qfq | 2,825,300 | 14,887,498 | 0.38% |
| 2024-09-04 | 5.22 | 5.33 | 5.22 | 5.25 | 3.67 | qfq | 3,045,053 | 16,058,088 | -0.94% |
| 2024-09-03 | 5.27 | 5.34 | 5.24 | 5.30 | 3.70 | qfq | 2,537,453 | 13,442,686 | 0.76% |
| 2024-09-02 | 5.33 | 5.36 | 5.25 | 5.26 | 3.68 | qfq | 3,279,553 | 17,434,366 | -1.31% |
| 2024-08-30 | 5.29 | 5.39 | 5.26 | 5.33 | 3.73 | qfq | 5,475,898 | 29,207,699 | 0.76% |
| 2024-08-29 | 5.22 | 5.30 | 5.19 | 5.29 | 3.70 | qfq | 3,254,700 | 17,136,969 | 1.93% |
| 2024-08-28 | 5.13 | 5.23 | 5.13 | 5.19 | 3.63 | qfq | 2,233,600 | 11,589,734 | 0.78% |
| 2024-08-27 | 5.27 | 5.28 | 5.12 | 5.15 | 3.60 | qfq | 3,206,700 | 16,615,694 | -2.28% |
| 2024-08-26 | 5.13 | 5.28 | 5.05 | 5.27 | 3.68 | qfq | 3,135,600 | 16,388,466 | 1.93% |
| 2024-08-23 | 5.24 | 5.24 | 5.12 | 5.17 | 3.61 | qfq | 4,226,900 | 21,821,998 | -0.96% |
| 2024-08-22 | 5.25 | 5.33 | 5.21 | 5.22 | 3.65 | qfq | 3,388,900 | 17,877,904 | -0.76% |
| 2024-08-21 | 5.30 | 5.31 | 5.24 | 5.26 | 3.68 | qfq | 2,457,100 | 12,961,855 | -0.38% |
| 2024-08-20 | 5.40 | 5.42 | 5.26 | 5.28 | 3.69 | qfq | 3,185,600 | 16,911,142 | -1.86% |
| 2024-08-19 | 5.40 | 5.43 | 5.35 | 5.38 | 3.76 | qfq | 2,938,800 | 15,846,878 | 0.00% |
| 2024-08-16 | 5.49 | 5.53 | 5.38 | 5.38 | 3.76 | qfq | 4,179,000 | 22,693,117 | -2.00% |
| 2024-08-15 | 5.46 | 5.53 | 5.40 | 5.49 | 3.84 | qfq | 3,662,800 | 20,034,321 | 0.00% |
| 2024-08-14 | 5.54 | 5.57 | 5.48 | 5.49 | 3.84 | qfq | 2,490,800 | 13,729,302 | -1.08% |
| 2024-08-13 | 5.53 | 5.56 | 5.44 | 5.55 | 3.88 | qfq | 3,377,500 | 18,601,391 | 0.54% |
| 2024-08-12 | 5.57 | 5.60 | 5.50 | 5.52 | 3.86 | qfq | 4,136,300 | 22,903,767 | -0.90% |
| 2024-08-09 | 5.59 | 5.68 | 5.56 | 5.57 | 3.89 | qfq | 4,628,900 | 26,030,249 | -1.24% |
| 2024-08-08 | 5.71 | 5.81 | 5.62 | 5.64 | 3.94 | qfq | 10,271,800 | 58,542,430 | -2.42% |
| 2024-08-07 | 5.69 | 5.83 | 5.63 | 5.78 | 4.04 | qfq | 16,730,900 | 96,086,084 | 2.48% |
| 2024-08-06 | 5.61 | 5.76 | 5.59 | 5.64 | 3.94 | qfq | 10,747,200 | 60,819,699 | 2.17% |
| 2024-08-05 | 5.66 | 5.71 | 5.49 | 5.52 | 3.86 | qfq | 10,085,300 | 56,342,587 | -2.82% |
| 2024-08-02 | 5.67 | 5.79 | 5.62 | 5.68 | 3.97 | qfq | 8,816,440 | 50,357,104 | -0.70% |
| 2024-08-01 | 5.63 | 5.85 | 5.63 | 5.72 | 4.00 | qfq | 13,153,700 | 75,523,686 | 1.78% |
| 2024-07-31 | 5.51 | 5.64 | 5.50 | 5.62 | 3.93 | qfq | 5,868,100 | 32,832,368 | 1.81% |
| 2024-07-30 | 5.45 | 5.53 | 5.45 | 5.52 | 3.86 | qfq | 3,284,900 | 18,065,629 | 0.73% |
| 2024-07-29 | 5.46 | 5.52 | 5.45 | 5.48 | 3.83 | qfq | 3,278,500 | 17,988,188 | 0.37% |
| 2024-07-26 | 5.31 | 5.47 | 5.31 | 5.46 | 3.82 | qfq | 4,614,400 | 25,062,899 | 2.82% |
| 2024-07-25 | 5.20 | 5.33 | 5.16 | 5.31 | 3.71 | qfq | 3,891,894 | 20,468,263 | 1.34% |
| 2024-07-24 | 5.23 | 5.32 | 5.19 | 5.24 | 3.66 | qfq | 2,929,500 | 15,380,793 | -1.13% |
| 2024-07-23 | 5.43 | 5.45 | 5.28 | 5.30 | 3.70 | qfq | 3,248,800 | 17,403,031 | -2.39% |
| 2024-07-22 | 5.34 | 5.43 | 5.33 | 5.43 | 3.80 | qfq | 3,174,700 | 17,114,088 | 1.69% |
| 2024-07-19 | 5.20 | 5.35 | 5.20 | 5.34 | 3.73 | qfq | 3,136,000 | 16,650,480 | 0.95% |
| 2024-07-18 | 5.30 | 5.30 | 5.19 | 5.29 | 3.70 | qfq | 3,669,300 | 19,271,646 | -0.56% |
| 2024-07-17 | 5.37 | 5.40 | 5.32 | 5.32 | 3.72 | qfq | 2,777,986 | 14,822,223 | -1.12% |
| 2024-07-16 | 5.45 | 5.46 | 5.36 | 5.38 | 3.76 | qfq | 2,694,400 | 14,510,223 | -0.92% |
| 2024-07-15 | 5.56 | 5.56 | 5.41 | 5.43 | 3.80 | qfq | 3,103,181 | 16,900,646 | -1.45% |
| 2024-07-12 | 5.55 | 5.61 | 5.51 | 5.51 | 3.85 | qfq | 4,340,292 | 24,084,945 | -1.61% |
| 2024-07-11 | 5.59 | 5.62 | 5.55 | 5.60 | 3.91 | qfq | 4,206,887 | 23,531,986 | 1.82% |
| 2024-07-10 | 5.44 | 5.56 | 5.42 | 5.50 | 3.84 | qfq | 3,777,738 | 20,674,610 | 0.00% |
| 2024-07-09 | 5.39 | 5.53 | 5.28 | 5.50 | 3.84 | qfq | 5,281,951 | 28,685,208 | 2.23% |
| 2024-07-08 | 5.57 | 5.57 | 5.36 | 5.38 | 3.76 | qfq | 4,153,200 | 22,556,488 | -3.76% |
| 2024-07-05 | 5.55 | 5.63 | 5.48 | 5.59 | 3.91 | qfq | 4,463,000 | 24,780,238 | 0.72% |
| 2024-07-04 | 5.68 | 5.69 | 5.50 | 5.55 | 3.88 | qfq | 4,921,257 | 27,465,940 | -2.12% |
| 2024-07-03 | 5.80 | 5.84 | 5.63 | 5.67 | 3.96 | qfq | 6,672,200 | 37,931,157 | -2.07% |
| 2024-07-02 | 5.70 | 5.82 | 5.70 | 5.79 | 4.05 | qfq | 8,356,700 | 48,296,286 | 1.58% |
| 2024-07-01 | 5.56 | 5.70 | 5.56 | 5.70 | 3.98 | qfq | 9,106,100 | 51,368,863 | 3.64% |
| 2024-06-28 | 5.37 | 5.60 | 5.37 | 5.50 | 3.84 | qfq | 7,678,003 | 42,432,638 | 1.66% |
| 2024-06-27 | 5.46 | 5.53 | 5.40 | 5.41 | 3.78 | qfq | 2,997,700 | 16,374,792 | -1.81% |
| 2024-06-26 | 5.35 | 5.52 | 5.27 | 5.51 | 3.85 | qfq | 4,142,000 | 22,440,217 | 3.18% |
| 2024-06-25 | 5.26 | 5.39 | 5.26 | 5.34 | 3.73 | qfq | 4,162,309 | 22,232,910 | 0.75% |
| 2024-06-24 | 5.47 | 5.51 | 5.29 | 5.30 | 3.70 | qfq | 5,497,800 | 29,603,523 | -4.33% |
| 2024-06-21 | 5.55 | 5.63 | 5.53 | 5.54 | 3.87 | qfq | 4,013,500 | 22,410,266 | -0.36% |
| 2024-06-20 | 5.66 | 5.72 | 5.56 | 5.56 | 3.89 | qfq | 5,352,468 | 30,128,630 | -2.63% |
| 2024-06-19 | 5.86 | 5.87 | 5.70 | 5.71 | 3.99 | qfq | 5,287,100 | 30,446,559 | -2.23% |
| 2024-06-18 | 5.76 | 5.86 | 5.72 | 5.84 | 4.08 | qfq | 5,721,500 | 33,168,602 | 1.21% |
| 2024-06-17 | 5.67 | 5.90 | 5.62 | 5.77 | 4.03 | qfq | 6,976,900 | 40,392,752 | 0.87% |
| 2024-06-14 | 5.62 | 6.00 | 5.60 | 5.72 | 4.00 | qfq | 8,365,684 | 48,570,439 | 1.06% |
| 2024-06-13 | 5.64 | 5.71 | 5.63 | 5.66 | 3.96 | qfq | 3,960,400 | 22,428,847 | -0.35% |
| 2024-06-12 | 5.52 | 5.68 | 5.51 | 5.68 | 3.97 | qfq | 4,955,200 | 27,965,607 | 1.61% |
| 2024-06-11 | 5.50 | 5.62 | 5.33 | 5.59 | 3.91 | qfq | 4,858,900 | 26,828,471 | 0.90% |
| 2024-06-07 | 5.46 | 5.68 | 5.46 | 5.54 | 3.87 | qfq | 6,101,584 | 33,893,601 | 1.65% |
| 2024-06-06 | 5.86 | 5.86 | 5.40 | 5.45 | 3.81 | qfq | 15,315,142 | 85,181,813 | -6.68% |
| 2024-06-05 | 6.05 | 6.06 | 5.80 | 5.84 | 4.08 | qfq | 9,217,900 | 54,328,109 | -2.83% |
| 2024-06-04 | 5.95 | 6.04 | 5.74 | 6.01 | 4.20 | qfq | 11,285,600 | 66,573,016 | -0.66% |
| 2024-06-03 | 6.27 | 6.28 | 5.98 | 6.05 | 4.23 | qfq | 15,494,206 | 94,555,593 | -4.57% |
| 2024-05-31 | 6.38 | 6.46 | 6.26 | 6.34 | 4.43 | qfq | 19,849,164 | 126,157,460 | 0.16% |
| 2024-05-30 | 6.18 | 6.36 | 6.10 | 6.33 | 4.42 | qfq | 19,642,800 | 123,543,145 | 3.09% |
| 2024-05-29 | 6.16 | 6.22 | 6.10 | 6.14 | 4.29 | qfq | 7,120,900 | 43,845,174 | -0.81% |
| 2024-05-28 | 6.15 | 6.28 | 6.11 | 6.19 | 4.33 | qfq | 10,739,525 | 66,742,667 | -0.32% |
| 2024-05-27 | 6.00 | 6.40 | 5.94 | 6.21 | 4.34 | qfq | 12,995,600 | 80,365,710 | 3.33% |
| 2024-05-24 | 5.96 | 6.19 | 5.93 | 6.01 | 4.20 | qfq | 6,764,000 | 41,210,576 | 0.33% |
| 2024-05-23 | 6.11 | 6.15 | 5.98 | 5.99 | 4.19 | qfq | 6,710,800 | 40,502,084 | -1.96% |
| 2024-05-22 | 6.14 | 6.19 | 6.07 | 6.11 | 4.27 | qfq | 7,750,900 | 47,347,919 | -0.81% |
| 2024-05-21 | 6.30 | 6.35 | 6.13 | 6.16 | 4.31 | qfq | 11,341,200 | 70,279,967 | -3.30% |
| 2024-05-20 | 6.19 | 6.53 | 6.18 | 6.37 | 4.45 | qfq | 18,200,992 | 116,170,936 | 2.08% |
| 2024-05-17 | 6.01 | 6.24 | 6.00 | 6.24 | 4.36 | qfq | 12,127,848 | 74,740,855 | 3.48% |
| 2024-05-16 | 6.09 | 6.13 | 6.02 | 6.03 | 4.21 | qfq | 6,205,014 | 37,677,935 | -0.99% |
| 2024-05-15 | 6.15 | 6.21 | 6.07 | 6.09 | 4.26 | qfq | 6,603,665 | 40,491,691 | -1.46% |
| 2024-05-14 | 6.10 | 6.21 | 6.10 | 6.18 | 4.32 | qfq | 6,232,700 | 38,475,320 | 0.98% |
| 2024-05-13 | 6.23 | 6.25 | 6.10 | 6.12 | 4.28 | qfq | 9,248,700 | 56,882,486 | -2.55% |
| 2024-05-10 | 6.31 | 6.36 | 6.22 | 6.28 | 4.39 | qfq | 10,375,651 | 65,293,752 | 1.13% |
| 2024-05-09 | 6.15 | 6.31 | 6.15 | 6.21 | 4.34 | qfq | 8,320,500 | 51,749,101 | 1.14% |
| 2024-05-08 | 6.26 | 6.31 | 6.13 | 6.14 | 4.29 | qfq | 10,714,100 | 66,318,226 | -2.85% |
| 2024-05-07 | 6.10 | 6.43 | 6.02 | 6.32 | 4.42 | qfq | 18,313,031 | 114,538,777 | 4.29% |
| 2024-05-06 | 6.09 | 6.15 | 6.05 | 6.06 | 4.24 | qfq | 6,496,294 | 39,538,445 | 0.33% |
| 2024-04-30 | 6.10 | 6.15 | 6.01 | 6.04 | 4.22 | qfq | 5,433,700 | 32,954,564 | -0.82% |
| 2024-04-29 | 6.02 | 6.18 | 6.00 | 6.09 | 4.26 | qfq | 6,795,724 | 41,341,365 | 1.84% |
| 2024-04-26 | 5.86 | 6.00 | 5.84 | 5.98 | 4.18 | qfq | 6,149,244 | 36,495,361 | 1.53% |
| 2024-04-25 | 5.85 | 5.92 | 5.79 | 5.89 | 4.12 | qfq | 6,252,603 | 36,665,893 | 0.86% |
| 2024-04-24 | 5.65 | 5.85 | 5.65 | 5.84 | 4.08 | qfq | 6,700,155 | 38,679,222 | 3.18% |
| 2024-04-23 | 5.72 | 5.75 | 5.62 | 5.66 | 3.96 | qfq | 4,879,500 | 27,661,161 | -0.70% |
| 2024-04-22 | 5.73 | 5.82 | 5.61 | 5.70 | 3.98 | qfq | 6,060,400 | 34,677,087 | -1.55% |
| 2024-04-19 | 5.83 | 5.87 | 5.72 | 5.79 | 4.05 | qfq | 6,013,200 | 34,829,349 | -0.52% |
| 2024-04-18 | 5.85 | 5.89 | 5.75 | 5.82 | 4.07 | qfq | 7,158,283 | 41,798,061 | 0.17% |
| 2024-04-17 | 5.55 | 5.81 | 5.55 | 5.81 | 4.06 | qfq | 9,638,158 | 55,218,048 | 5.83% |
| 2024-04-16 | 6.15 | 6.15 | 5.45 | 5.49 | 3.84 | qfq | 12,119,743 | 68,588,672 | -8.19% |
| 2024-04-15 | 6.30 | 6.34 | 5.94 | 5.98 | 4.18 | qfq | 14,125,942 | 85,991,958 | -6.56% |
| 2024-04-12 | 6.51 | 6.54 | 6.36 | 6.40 | 4.47 | qfq | 4,570,100 | 29,464,653 | -1.39% |
| 2024-04-11 | 6.48 | 6.71 | 6.43 | 6.49 | 4.54 | qfq | 5,883,500 | 38,458,164 | -0.31% |
| 2024-04-10 | 6.66 | 6.69 | 6.36 | 6.51 | 4.55 | qfq | 9,182,280 | 59,691,646 | -2.25% |
| 2024-04-09 | 6.69 | 6.72 | 6.61 | 6.66 | 4.65 | qfq | 6,108,143 | 40,671,588 | -0.45% |
| 2024-04-08 | 6.86 | 6.90 | 6.65 | 6.69 | 4.68 | qfq | 8,985,300 | 60,720,826 | -2.76% |
| 2024-04-03 | 6.99 | 6.99 | 6.84 | 6.88 | 4.81 | qfq | 7,275,456 | 50,224,146 | -1.15% |
| 2024-04-02 | 6.96 | 7.00 | 6.86 | 6.96 | 4.86 | qfq | 10,224,397 | 70,880,800 | -0.14% |
| 2024-04-01 | 6.92 | 7.01 | 6.86 | 6.97 | 4.87 | qfq | 17,250,136 | 119,544,113 | -0.71% |
| 2024-03-29 | 6.91 | 7.04 | 6.91 | 7.02 | 4.91 | qfq | 15,903,030 | 111,077,584 | 0.72% |
| 2024-03-28 | 6.55 | 7.06 | 6.54 | 6.97 | 4.87 | qfq | 22,211,353 | 153,698,350 | 5.77% |
| 2024-03-27 | 6.82 | 6.94 | 6.54 | 6.59 | 4.61 | qfq | 14,930,956 | 100,778,204 | -4.22% |
| 2024-03-26 | 6.82 | 7.08 | 6.81 | 6.88 | 4.81 | qfq | 16,371,615 | 113,653,148 | -0.29% |
| 2024-03-25 | 6.96 | 6.98 | 6.81 | 6.90 | 4.82 | qfq | 14,073,783 | 97,030,762 | -1.71% |
| 2024-03-22 | 6.85 | 7.04 | 6.68 | 7.02 | 4.91 | qfq | 23,272,101 | 158,790,656 | 1.59% |
| 2024-03-21 | 6.72 | 7.11 | 6.63 | 6.91 | 4.83 | qfq | 22,916,412 | 157,410,806 | 2.98% |
| 2024-03-20 | 6.65 | 6.75 | 6.60 | 6.71 | 4.69 | qfq | 9,691,470 | 64,901,321 | 1.21% |
| 2024-03-19 | 6.60 | 6.79 | 6.57 | 6.63 | 4.63 | qfq | 13,524,408 | 90,498,881 | 0.15% |
| 2024-03-18 | 6.53 | 6.65 | 6.47 | 6.62 | 4.63 | qfq | 13,149,008 | 86,254,309 | 2.32% |
| 2024-03-15 | 6.31 | 6.48 | 6.30 | 6.47 | 4.52 | qfq | 8,164,465 | 52,241,970 | 2.05% |
| 2024-03-14 | 6.48 | 6.49 | 6.29 | 6.34 | 4.43 | qfq | 10,377,536 | 66,111,910 | -2.01% |
| 2024-03-13 | 6.40 | 6.53 | 6.38 | 6.47 | 4.52 | qfq | 10,553,900 | 68,093,852 | 0.62% |
| 2024-03-12 | 6.43 | 6.45 | 6.34 | 6.43 | 4.49 | qfq | 9,933,943 | 63,573,945 | -0.31% |
| 2024-03-11 | 6.26 | 6.50 | 6.22 | 6.45 | 4.51 | qfq | 12,634,652 | 80,902,800 | 2.22% |
| 2024-03-08 | 6.29 | 6.33 | 6.16 | 6.31 | 4.41 | qfq | 10,495,874 | 65,463,583 | 0.16% |
| 2024-03-07 | 6.50 | 6.50 | 6.25 | 6.30 | 4.40 | qfq | 18,085,570 | 115,239,503 | -3.96% |
| 2024-03-06 | 6.01 | 6.56 | 6.01 | 6.56 | 4.58 | qfq | 13,380,858 | 84,026,650 | 8.07% |
| 2024-03-05 | 6.11 | 6.19 | 6.06 | 6.07 | 4.24 | qfq | 6,533,703 | 39,948,790 | -0.98% |
| 2024-03-04 | 6.18 | 6.22 | 6.07 | 6.13 | 4.28 | qfq | 6,233,400 | 38,223,011 | -0.81% |
| 2024-03-01 | 6.13 | 6.22 | 6.10 | 6.18 | 4.32 | qfq | 7,819,400 | 48,192,926 | 0.82% |
| 2024-02-29 | 5.86 | 6.13 | 5.82 | 6.13 | 4.28 | qfq | 9,933,425 | 60,086,399 | 3.55% |
| 2024-02-28 | 6.35 | 6.44 | 5.91 | 5.92 | 4.14 | qfq | 17,104,398 | 106,422,829 | -6.48% |
| 2024-02-27 | 6.20 | 6.33 | 6.15 | 6.33 | 4.42 | qfq | 10,976,270 | 68,864,507 | 1.44% |
| 2024-02-26 | 6.18 | 6.37 | 6.13 | 6.24 | 4.36 | qfq | 13,804,177 | 86,213,862 | 0.97% |
| 2024-02-23 | 5.94 | 6.27 | 5.90 | 6.18 | 4.32 | qfq | 15,542,376 | 94,474,381 | 4.22% |
| 2024-02-22 | 5.80 | 5.94 | 5.80 | 5.93 | 4.14 | qfq | 6,755,402 | 39,854,303 | 0.68% |
| 2024-02-21 | 5.84 | 6.02 | 5.78 | 5.89 | 4.12 | qfq | 10,601,332 | 62,942,490 | 0.86% |
| 2024-02-20 | 5.89 | 5.89 | 5.78 | 5.84 | 4.08 | qfq | 6,627,323 | 38,567,499 | -0.68% |
| 2024-02-19 | 5.85 | 6.01 | 5.81 | 5.88 | 4.11 | qfq | 9,500,317 | 55,976,709 | 1.20% |
| 2024-02-08 | 5.53 | 5.82 | 5.53 | 5.81 | 4.06 | qfq | 12,400,157 | 70,372,380 | 5.83% |
| 2024-02-07 | 5.49 | 5.68 | 5.38 | 5.49 | 3.84 | qfq | 12,220,733 | 67,827,527 | -1.08% |
| 2024-02-06 | 5.17 | 5.72 | 5.01 | 5.55 | 3.88 | qfq | 17,510,492 | 93,041,077 | 1.83% |
| 2024-02-05 | 5.25 | 5.81 | 4.76 | 5.45 | 3.81 | qfq | 22,839,253 | 121,837,122 | 3.22% |
| 2024-02-02 | 5.67 | 5.68 | 5.05 | 5.28 | 3.69 | qfq | 8,898,600 | 47,643,790 | -5.71% |
| 2024-02-01 | 5.70 | 5.76 | 5.49 | 5.60 | 3.91 | qfq | 6,136,000 | 34,500,379 | -2.27% |
| 2024-01-31 | 6.05 | 6.08 | 5.73 | 5.73 | 4.00 | qfq | 7,189,843 | 42,341,845 | -5.91% |
| 2024-01-30 | 6.20 | 6.29 | 6.03 | 6.09 | 4.26 | qfq | 4,153,900 | 25,556,801 | -2.25% |
| 2024-01-29 | 6.38 | 6.43 | 6.21 | 6.23 | 4.35 | qfq | 4,720,400 | 29,666,380 | -2.35% |
| 2024-01-26 | 6.42 | 6.60 | 6.38 | 6.38 | 4.46 | qfq | 6,402,000 | 41,423,742 | -0.47% |
| 2024-01-25 | 6.23 | 6.42 | 6.17 | 6.41 | 4.48 | qfq | 6,449,767 | 40,881,655 | 2.89% |
| 2024-01-24 | 6.13 | 6.28 | 6.00 | 6.23 | 4.35 | qfq | 7,130,288 | 43,868,483 | 1.63% |
| 2024-01-23 | 6.15 | 6.21 | 6.02 | 6.13 | 4.28 | qfq | 6,063,888 | 37,101,884 | -0.97% |
| 2024-01-22 | 6.58 | 6.60 | 6.11 | 6.19 | 4.33 | qfq | 7,370,232 | 46,911,304 | -6.35% |
| 2024-01-19 | 6.74 | 6.75 | 6.60 | 6.61 | 4.62 | qfq | 4,241,500 | 28,281,834 | -1.49% |
| 2024-01-18 | 6.87 | 6.87 | 6.51 | 6.71 | 4.69 | qfq | 12,151,237 | 80,851,774 | -2.89% |
| 2024-01-17 | 7.01 | 7.10 | 6.91 | 6.91 | 4.83 | qfq | 5,055,500 | 35,452,207 | -2.26% |
| 2024-01-16 | 7.09 | 7.15 | 6.97 | 7.07 | 4.94 | qfq | 6,971,900 | 49,132,865 | -0.42% |
| 2024-01-15 | 7.07 | 7.13 | 7.01 | 7.10 | 4.96 | qfq | 3,793,900 | 26,838,618 | 0.00% |
| 2024-01-12 | 7.09 | 7.19 | 7.09 | 7.10 | 4.96 | qfq | 5,303,600 | 37,838,474 | -0.28% |
| 2024-01-11 | 7.03 | 7.14 | 7.00 | 7.12 | 4.98 | qfq | 5,331,749 | 37,651,281 | 1.28% |
| 2024-01-10 | 7.08 | 7.15 | 6.92 | 7.03 | 4.91 | qfq | 6,328,685 | 44,628,332 | -0.57% |
| 2024-01-09 | 7.03 | 7.22 | 7.00 | 7.07 | 4.94 | qfq | 8,102,953 | 57,554,164 | 0.71% |
| 2024-01-08 | 7.21 | 7.21 | 7.00 | 7.02 | 4.91 | qfq | 8,386,511 | 59,509,789 | -3.04% |
| 2024-01-05 | 7.40 | 7.48 | 7.22 | 7.24 | 5.06 | qfq | 10,679,952 | 78,149,975 | -2.43% |
| 2024-01-04 | 7.50 | 7.50 | 7.37 | 7.42 | 5.19 | qfq | 11,940,652 | 88,596,592 | -1.85% |
| 2024-01-03 | 7.37 | 7.63 | 7.33 | 7.56 | 5.28 | qfq | 23,270,066 | 174,314,928 | 3.00% |
| 2024-01-02 | 7.29 | 7.39 | 7.20 | 7.34 | 5.13 | qfq | 8,703,200 | 63,739,420 | 1.66% |
| 2023-12-29 | 7.13 | 7.23 | 7.11 | 7.22 | 5.05 | qfq | 5,807,382 | 41,822,802 | 1.26% |
| 2023-12-28 | 6.95 | 7.16 | 6.88 | 7.13 | 4.98 | qfq | 7,785,223 | 55,038,845 | 2.89% |
| 2023-12-27 | 6.94 | 6.98 | 6.86 | 6.93 | 4.84 | qfq | 4,778,998 | 33,052,072 | 0.00% |
| 2023-12-26 | 7.14 | 7.14 | 6.92 | 6.93 | 4.84 | qfq | 6,318,400 | 44,284,879 | -3.08% |
| 2023-12-25 | 7.11 | 7.18 | 7.10 | 7.15 | 5.00 | qfq | 2,642,966 | 18,861,221 | 0.56% |
| 2023-12-22 | 7.21 | 7.25 | 7.09 | 7.11 | 4.97 | qfq | 4,753,700 | 34,013,115 | -1.25% |
| 2023-12-21 | 7.15 | 7.24 | 7.00 | 7.20 | 5.03 | qfq | 5,555,445 | 39,571,764 | 0.84% |
| 2023-12-20 | 7.23 | 7.24 | 7.13 | 7.14 | 4.99 | qfq | 3,663,726 | 26,355,191 | -0.70% |
| 2023-12-19 | 7.20 | 7.23 | 7.13 | 7.19 | 5.03 | qfq | 3,048,700 | 21,889,962 | 0.56% |
| 2023-12-18 | 7.30 | 7.30 | 7.13 | 7.15 | 5.00 | qfq | 4,038,000 | 29,076,306 | -1.79% |
| 2023-12-15 | 7.28 | 7.33 | 7.23 | 7.28 | 5.09 | qfq | 4,104,700 | 29,870,232 | 0.00% |
| 2023-12-14 | 7.31 | 7.35 | 7.26 | 7.28 | 5.09 | qfq | 4,359,337 | 31,851,206 | -0.14% |
| 2023-12-13 | 7.32 | 7.40 | 7.28 | 7.29 | 5.10 | qfq | 5,330,434 | 39,155,841 | -0.95% |
| 2023-12-12 | 7.34 | 7.36 | 7.27 | 7.36 | 5.14 | qfq | 4,730,134 | 34,626,231 | 0.27% |
| 2023-12-11 | 7.27 | 7.34 | 7.23 | 7.34 | 5.13 | qfq | 5,746,300 | 41,907,884 | 1.24% |
| 2023-12-08 | 7.33 | 7.38 | 7.24 | 7.25 | 5.07 | qfq | 5,232,600 | 38,154,127 | -0.68% |
| 2023-12-07 | 7.40 | 7.42 | 7.28 | 7.30 | 5.10 | qfq | 5,179,228 | 37,921,356 | -1.22% |
| 2023-12-06 | 7.32 | 7.47 | 7.32 | 7.39 | 5.17 | qfq | 5,084,565 | 37,683,369 | 0.41% |
| 2023-12-05 | 7.54 | 7.56 | 7.36 | 7.36 | 5.14 | qfq | 6,506,762 | 48,376,023 | -2.52% |
| 2023-12-04 | 7.53 | 7.59 | 7.49 | 7.55 | 5.28 | qfq | 5,907,500 | 44,518,188 | 0.27% |
| 2023-12-01 | 7.57 | 7.59 | 7.45 | 7.53 | 5.26 | qfq | 7,270,100 | 54,552,528 | -0.79% |
| 2023-11-30 | 7.64 | 7.67 | 7.47 | 7.59 | 5.30 | qfq | 6,835,358 | 51,638,494 | -0.65% |
| 2023-11-29 | 7.71 | 7.72 | 7.61 | 7.64 | 5.34 | qfq | 5,748,474 | 44,054,947 | -0.65% |
| 2023-11-28 | 7.64 | 7.72 | 7.60 | 7.69 | 5.37 | qfq | 6,992,914 | 53,626,552 | 0.65% |
| 2023-11-27 | 7.54 | 7.67 | 7.54 | 7.64 | 5.34 | qfq | 5,946,600 | 45,327,409 | 0.53% |
| 2023-11-24 | 7.62 | 7.64 | 7.54 | 7.60 | 5.31 | qfq | 6,783,800 | 51,353,588 | -0.78% |
| 2023-11-23 | 7.53 | 7.66 | 7.51 | 7.66 | 5.35 | qfq | 6,431,965 | 48,966,020 | 1.46% |
| 2023-11-22 | 7.69 | 7.69 | 7.54 | 7.55 | 5.28 | qfq | 8,411,855 | 63,913,794 | -1.95% |
| 2023-11-21 | 7.79 | 7.80 | 7.69 | 7.70 | 5.38 | qfq | 9,551,930 | 73,953,220 | -1.28% |
| 2023-11-20 | 7.71 | 7.80 | 7.67 | 7.80 | 5.45 | qfq | 10,139,652 | 78,470,359 | 1.43% |
| 2023-11-17 | 7.63 | 7.69 | 7.60 | 7.69 | 5.37 | qfq | 8,546,560 | 65,375,813 | 0.52% |
| 2023-11-16 | 7.70 | 7.78 | 7.63 | 7.65 | 5.35 | qfq | 12,530,613 | 96,246,195 | -1.03% |
| 2023-11-15 | 7.92 | 7.92 | 7.72 | 7.73 | 5.40 | qfq | 19,512,234 | 151,730,030 | -1.53% |
| 2023-11-14 | 7.84 | 7.92 | 7.76 | 7.85 | 5.49 | qfq | 27,056,101 | 211,405,985 | 0.13% |
| 2023-11-13 | 7.36 | 8.11 | 7.36 | 7.84 | 5.48 | qfq | 38,647,040 | 301,875,130 | 6.38% |
| 2023-11-10 | 7.38 | 7.39 | 7.30 | 7.37 | 5.15 | qfq | 5,536,900 | 40,743,434 | -0.14% |
| 2023-11-09 | 7.48 | 7.48 | 7.36 | 7.38 | 5.16 | qfq | 8,002,292 | 59,350,881 | -1.47% |
| 2023-11-08 | 7.47 | 7.51 | 7.42 | 7.49 | 5.23 | qfq | 9,397,386 | 70,104,626 | -0.27% |
| 2023-11-07 | 7.47 | 7.53 | 7.42 | 7.51 | 5.25 | qfq | 11,692,541 | 87,438,771 | 0.81% |
| 2023-11-06 | 7.40 | 7.48 | 7.34 | 7.45 | 5.21 | qfq | 11,134,919 | 82,683,804 | 1.64% |
| 2023-11-03 | 7.12 | 7.35 | 7.12 | 7.33 | 5.12 | qfq | 14,803,358 | 108,011,143 | 2.95% |
| 2023-11-02 | 7.19 | 7.23 | 7.10 | 7.12 | 4.98 | qfq | 6,058,555 | 43,373,729 | -0.97% |
| 2023-11-01 | 7.17 | 7.22 | 7.09 | 7.19 | 5.03 | qfq | 5,958,000 | 42,683,079 | 0.98% |
| 2023-10-31 | 7.20 | 7.27 | 7.08 | 7.12 | 4.98 | qfq | 8,567,674 | 61,257,961 | -1.66% |
| 2023-10-30 | 7.15 | 7.26 | 7.15 | 7.24 | 5.06 | qfq | 7,499,041 | 54,083,669 | 0.56% |
| 2023-10-27 | 7.13 | 7.23 | 7.09 | 7.20 | 5.03 | qfq | 9,242,635 | 66,292,940 | -0.28% |
| 2023-10-26 | 7.14 | 7.24 | 6.96 | 7.22 | 5.05 | qfq | 11,185,202 | 79,174,423 | 0.56% |
| 2023-10-25 | 7.21 | 7.25 | 7.12 | 7.18 | 5.02 | qfq | 12,036,400 | 86,635,058 | -0.42% |
| 2023-10-24 | 7.10 | 7.23 | 7.10 | 7.21 | 5.04 | qfq | 6,166,474 | 44,319,469 | 1.26% |
| 2023-10-23 | 7.25 | 7.28 | 7.06 | 7.12 | 4.98 | qfq | 7,153,620 | 51,139,425 | -2.47% |
| 2023-10-20 | 7.27 | 7.43 | 7.24 | 7.30 | 5.10 | qfq | 4,815,057 | 35,371,167 | 0.00% |
| 2023-10-19 | 7.33 | 7.47 | 7.30 | 7.30 | 5.10 | qfq | 5,986,461 | 44,190,613 | -0.95% |
| 2023-10-18 | 7.61 | 7.62 | 7.37 | 7.37 | 5.15 | qfq | 9,477,600 | 70,583,917 | -3.79% |
| 2023-10-17 | 7.64 | 7.69 | 7.58 | 7.66 | 5.35 | qfq | 5,147,363 | 39,296,235 | 0.00% |
| 2023-10-16 | 7.76 | 7.78 | 7.63 | 7.66 | 5.35 | qfq | 6,219,307 | 47,740,907 | -1.54% |
| 2023-10-13 | 7.84 | 7.84 | 7.76 | 7.78 | 5.44 | qfq | 5,933,200 | 46,237,715 | -1.27% |
| 2023-10-12 | 7.79 | 7.89 | 7.76 | 7.88 | 5.51 | qfq | 6,648,969 | 52,132,425 | 1.16% |
| 2023-10-11 | 7.81 | 7.85 | 7.72 | 7.79 | 5.44 | qfq | 7,177,700 | 55,827,591 | -0.26% |
| 2023-10-10 | 7.89 | 7.94 | 7.80 | 7.81 | 5.46 | qfq | 7,714,400 | 60,563,998 | -1.14% |
| 2023-10-09 | 7.81 | 7.92 | 7.76 | 7.90 | 5.52 | qfq | 9,722,544 | 76,567,800 | 1.02% |
| 2023-09-28 | 7.73 | 7.82 | 7.72 | 7.82 | 5.47 | qfq | 7,068,807 | 55,106,319 | 1.16% |
| 2023-09-27 | 7.66 | 7.79 | 7.61 | 7.73 | 5.40 | qfq | 7,524,382 | 58,199,044 | 1.05% |
| 2023-09-26 | 7.60 | 7.68 | 7.58 | 7.65 | 5.35 | qfq | 5,695,250 | 43,436,056 | 0.39% |
| 2023-09-25 | 7.70 | 7.79 | 7.59 | 7.62 | 5.33 | qfq | 7,378,500 | 56,409,606 | -1.42% |
| 2023-09-22 | 7.51 | 7.74 | 7.51 | 7.73 | 5.40 | qfq | 9,156,597 | 70,189,331 | 2.52% |
| 2023-09-21 | 7.61 | 7.65 | 7.53 | 7.54 | 5.27 | qfq | 5,812,735 | 44,061,143 | -1.05% |
| 2023-09-20 | 7.69 | 7.74 | 7.61 | 7.62 | 5.33 | qfq | 6,906,925 | 52,964,592 | -1.42% |
| 2023-09-19 | 7.76 | 7.83 | 7.67 | 7.73 | 5.40 | qfq | 9,748,500 | 75,528,772 | -0.64% |
| 2023-09-18 | 7.73 | 7.83 | 7.62 | 7.78 | 5.44 | qfq | 8,351,619 | 64,595,774 | 0.78% |
| 2023-09-15 | 7.81 | 7.83 | 7.71 | 7.72 | 5.40 | qfq | 6,152,024 | 47,703,995 | -0.90% |
| 2023-09-14 | 7.82 | 7.95 | 7.72 | 7.79 | 5.44 | qfq | 10,546,736 | 82,463,199 | -0.38% |
| 2023-09-13 | 7.97 | 8.01 | 7.77 | 7.82 | 5.47 | qfq | 11,341,100 | 88,926,770 | -1.88% |
| 2023-09-12 | 8.00 | 8.03 | 7.96 | 7.97 | 5.57 | qfq | 5,643,000 | 45,102,621 | -0.50% |
| 2023-09-11 | 7.97 | 8.03 | 7.91 | 8.01 | 5.60 | qfq | 7,476,414 | 59,653,927 | 0.50% |
| 2023-09-08 | 7.84 | 8.03 | 7.81 | 7.97 | 5.57 | qfq | 10,066,555 | 80,040,958 | 1.66% |
| 2023-09-07 | 8.00 | 8.05 | 7.81 | 7.84 | 5.48 | qfq | 10,374,600 | 82,218,895 | -2.73% |
| 2023-09-06 | 7.92 | 8.07 | 7.85 | 8.06 | 5.63 | qfq | 13,045,586 | 103,953,324 | 1.51% |
| 2023-09-05 | 7.99 | 8.01 | 7.92 | 7.94 | 5.55 | qfq | 7,385,758 | 58,686,084 | -0.63% |
| 2023-09-04 | 7.95 | 8.03 | 7.91 | 7.99 | 5.58 | qfq | 9,820,491 | 78,123,729 | 0.50% |
| 2023-09-01 | 8.10 | 8.12 | 7.92 | 7.95 | 5.56 | qfq | 9,299,558 | 74,238,811 | -1.36% |
| 2023-08-31 | 8.18 | 8.22 | 8.02 | 8.06 | 5.63 | qfq | 13,613,204 | 110,102,308 | -1.35% |
| 2023-08-30 | 8.17 | 8.26 | 8.10 | 8.17 | 5.71 | qfq | 16,851,423 | 137,744,980 | 0.12% |
| 2023-08-29 | 7.80 | 8.20 | 7.76 | 8.16 | 5.70 | qfq | 25,193,799 | 203,264,973 | 4.48% |
| 2023-08-28 | 8.07 | 8.12 | 7.73 | 7.81 | 5.46 | qfq | 19,144,124 | 151,727,917 | 1.69% |
| 2023-08-25 | 7.86 | 7.88 | 7.54 | 7.68 | 5.37 | qfq | 15,260,900 | 117,294,351 | -2.54% |
| 2023-08-24 | 7.86 | 7.98 | 7.78 | 7.88 | 5.51 | qfq | 11,041,633 | 87,120,895 | 0.51% |
| 2023-08-23 | 8.04 | 8.05 | 7.83 | 7.84 | 5.48 | qfq | 11,949,800 | 94,663,926 | -2.73% |
| 2023-08-22 | 7.98 | 8.15 | 7.86 | 8.06 | 5.63 | qfq | 19,624,130 | 157,370,877 | 0.50% |
| 2023-08-21 | 8.16 | 8.40 | 7.95 | 8.02 | 5.61 | qfq | 22,680,888 | 184,994,410 | -1.84% |
| 2023-08-18 | 8.22 | 8.39 | 8.16 | 8.17 | 5.71 | qfq | 28,843,166 | 239,454,150 | -0.49% |
| 2023-08-17 | 7.85 | 8.26 | 7.79 | 8.21 | 5.74 | qfq | 31,735,376 | 257,528,937 | 4.59% |
| 2023-08-16 | 8.06 | 8.07 | 7.67 | 7.85 | 5.49 | qfq | 15,333,724 | 120,917,600 | -2.61% |
| 2023-08-15 | 8.12 | 8.25 | 8.02 | 8.06 | 5.63 | qfq | 13,666,124 | 110,869,579 | -0.74% |
| 2023-08-14 | 7.98 | 8.22 | 7.93 | 8.12 | 5.68 | qfq | 15,668,200 | 127,084,320 | 1.12% |
| 2023-08-11 | 8.11 | 8.20 | 8.00 | 8.03 | 5.61 | qfq | 12,450,973 | 100,540,777 | -1.23% |
| 2023-08-10 | 8.19 | 8.30 | 8.12 | 8.13 | 5.68 | qfq | 13,535,838 | 111,167,733 | -0.37% |
| 2023-08-09 | 8.12 | 8.17 | 8.08 | 8.16 | 5.70 | qfq | 7,282,794 | 59,137,240 | 0.12% |
| 2023-08-08 | 8.28 | 8.33 | 8.15 | 8.15 | 5.70 | qfq | 11,357,600 | 93,041,870 | -1.57% |
| 2023-08-07 | 8.42 | 8.45 | 8.22 | 8.28 | 5.79 | qfq | 14,513,900 | 120,589,472 | -1.78% |
| 2023-08-04 | 8.42 | 8.60 | 8.39 | 8.43 | 5.89 | qfq | 21,124,275 | 179,303,622 | -0.24% |
| 2023-08-03 | 8.29 | 8.51 | 8.21 | 8.45 | 5.91 | qfq | 23,536,621 | 196,655,572 | 0.60% |
| 2023-08-02 | 8.31 | 8.52 | 8.26 | 8.40 | 5.87 | qfq | 13,988,140 | 117,140,869 | 0.60% |
| 2023-08-01 | 8.53 | 8.53 | 8.35 | 8.35 | 5.84 | qfq | 17,091,692 | 143,366,887 | -2.45% |
| 2023-07-31 | 8.39 | 8.56 | 8.38 | 8.56 | 5.98 | qfq | 20,987,891 | 177,706,927 | 1.42% |
| 2023-07-28 | 8.53 | 8.53 | 8.32 | 8.44 | 5.90 | qfq | 20,413,614 | 171,743,105 | -2.09% |
| 2023-07-27 | 8.56 | 8.82 | 8.49 | 8.62 | 6.02 | qfq | 33,453,905 | 290,565,171 | 0.58% |
| 2023-07-26 | 8.59 | 8.75 | 8.52 | 8.57 | 5.99 | qfq | 31,399,963 | 270,604,813 | 0.47% |
| 2023-07-25 | 8.40 | 8.63 | 8.37 | 8.53 | 5.96 | qfq | 24,184,673 | 205,441,833 | 2.16% |
| 2023-07-24 | 8.29 | 8.42 | 8.23 | 8.35 | 5.84 | qfq | 14,251,587 | 119,063,807 | 0.72% |
| 2023-07-21 | 8.33 | 8.37 | 8.16 | 8.29 | 5.79 | qfq | 17,518,814 | 145,016,033 | -0.48% |
| 2023-07-20 | 8.49 | 8.54 | 8.31 | 8.33 | 5.82 | qfq | 17,791,485 | 149,525,902 | -2.34% |
| 2023-07-19 | 8.62 | 8.65 | 8.45 | 8.53 | 5.96 | qfq | 19,025,490 | 162,043,022 | -1.04% |
| 2023-07-18 | 8.69 | 8.73 | 8.52 | 8.62 | 6.02 | qfq | 17,181,234 | 147,966,661 | -1.15% |