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
永东股份002753.SZ
最近收盘价5.982026-07-17
最近交易日2026-07-17
成交量（股）5,539,681
成交额（元）33,454,398
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-08 | cash_dividend | 0.046 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.137 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.10 | 6.19 | 5.85 | 5.98 | 5.98 | qfq | 5,539,681 | 33,454,398 | -1.32% |
| 2026-07-16 | 6.06 | 6.14 | 5.95 | 6.06 | 6.06 | qfq | 3,268,488 | 19,811,570 | 0.00% |
| 2026-07-15 | 5.95 | 6.09 | 5.90 | 6.06 | 6.06 | qfq | 3,208,800 | 19,358,894 | 2.02% |
| 2026-07-14 | 5.79 | 5.97 | 5.75 | 5.94 | 5.94 | qfq | 3,356,700 | 19,766,047 | 2.41% |
| 2026-07-13 | 5.88 | 5.95 | 5.74 | 5.80 | 5.80 | qfq | 3,585,826 | 20,900,331 | -2.19% |
| 2026-07-10 | 5.92 | 6.05 | 5.81 | 5.93 | 5.93 | qfq | 3,217,729 | 19,187,137 | 0.00% |
| 2026-07-09 | 5.93 | 5.96 | 5.75 | 5.93 | 5.93 | qfq | 4,089,225 | 23,940,972 | 0.00% |
| 2026-07-08 | 5.93 | 5.98 | 5.82 | 5.93 | 5.93 | qfq | 3,172,669 | 18,727,973 | 0.00% |
| 2026-07-07 | 6.01 | 6.05 | 5.84 | 5.93 | 5.93 | qfq | 4,037,969 | 23,828,840 | -1.17% |
| 2026-07-06 | 6.04 | 6.12 | 5.92 | 6.00 | 6.00 | qfq | 5,554,704 | 33,323,805 | -0.66% |
| 2026-07-03 | 5.99 | 6.15 | 5.90 | 6.04 | 6.04 | qfq | 7,583,146 | 45,948,171 | 3.60% |
| 2026-07-02 | 5.75 | 5.92 | 5.75 | 5.83 | 5.83 | qfq | 4,464,686 | 26,156,459 | 0.17% |
| 2026-07-01 | 5.65 | 5.88 | 5.57 | 5.82 | 5.82 | qfq | 5,827,486 | 33,487,883 | 3.01% |
| 2026-06-30 | 5.64 | 5.83 | 5.54 | 5.65 | 5.65 | qfq | 6,594,226 | 37,327,895 | -0.70% |
| 2026-06-29 | 5.69 | 5.84 | 5.56 | 5.69 | 5.69 | qfq | 5,880,703 | 33,474,897 | -0.18% |
| 2026-06-26 | 5.78 | 5.90 | 5.68 | 5.70 | 5.70 | qfq | 7,970,430 | 45,796,428 | -2.56% |
| 2026-06-25 | 6.25 | 6.36 | 5.81 | 5.85 | 5.85 | qfq | 12,259,076 | 73,247,122 | -6.25% |
| 2026-06-24 | 6.46 | 6.68 | 6.19 | 6.24 | 6.24 | qfq | 6,857,445 | 43,738,507 | -3.55% |
| 2026-06-23 | 6.24 | 6.69 | 6.24 | 6.47 | 6.47 | qfq | 6,960,765 | 45,010,560 | 3.35% |
| 2026-06-22 | 6.30 | 6.31 | 6.01 | 6.26 | 6.26 | qfq | 5,132,529 | 31,613,583 | -1.11% |
| 2026-06-18 | 6.22 | 6.40 | 6.15 | 6.33 | 6.33 | qfq | 5,967,000 | 37,627,884 | 2.10% |
| 2026-06-17 | 6.30 | 6.30 | 6.16 | 6.20 | 6.20 | qfq | 4,654,600 | 28,997,442 | -1.59% |
| 2026-06-16 | 6.32 | 6.42 | 6.17 | 6.30 | 6.30 | qfq | 4,820,600 | 30,194,446 | -0.63% |
| 2026-06-15 | 6.50 | 6.54 | 6.30 | 6.34 | 6.34 | qfq | 5,557,525 | 35,530,373 | -1.55% |
| 2026-06-12 | 6.36 | 6.51 | 6.24 | 6.44 | 6.44 | qfq | 6,076,612 | 39,034,251 | 2.06% |
| 2026-06-11 | 6.43 | 6.47 | 6.28 | 6.31 | 6.31 | qfq | 3,864,700 | 24,466,422 | -2.02% |
| 2026-06-10 | 6.52 | 6.59 | 6.32 | 6.44 | 6.44 | qfq | 4,712,048 | 30,236,795 | -1.68% |
| 2026-06-09 | 6.53 | 6.62 | 6.39 | 6.55 | 6.55 | qfq | 4,358,150 | 28,364,891 | 0.31% |
| 2026-06-08 | 6.42 | 6.71 | 6.38 | 6.53 | 6.53 | qfq | 6,352,150 | 41,637,238 | -0.31% |
| 2026-06-05 | 6.47 | 6.67 | 6.43 | 6.55 | 6.50 | qfq | 5,881,100 | 38,675,633 | 1.24% |
| 2026-06-04 | 6.56 | 6.59 | 6.42 | 6.47 | 6.43 | qfq | 3,799,350 | 24,600,158 | -1.97% |
| 2026-06-03 | 6.62 | 6.64 | 6.48 | 6.60 | 6.55 | qfq | 4,718,252 | 31,008,227 | -0.30% |
| 2026-06-02 | 6.67 | 6.68 | 6.52 | 6.62 | 6.57 | qfq | 5,297,000 | 34,901,670 | -0.75% |
| 2026-06-01 | 6.42 | 6.72 | 6.38 | 6.67 | 6.62 | qfq | 6,638,200 | 43,794,231 | 3.73% |
| 2026-05-29 | 6.58 | 6.64 | 6.40 | 6.43 | 6.39 | qfq | 6,748,714 | 43,924,767 | -2.28% |
| 2026-05-28 | 6.76 | 6.83 | 6.42 | 6.58 | 6.53 | qfq | 10,946,888 | 72,002,674 | -2.52% |
| 2026-05-27 | 6.87 | 6.97 | 6.67 | 6.75 | 6.70 | qfq | 9,887,800 | 66,917,232 | -1.60% |
| 2026-05-26 | 7.39 | 7.42 | 6.72 | 6.86 | 6.81 | qfq | 20,193,720 | 141,686,368 | -7.55% |
| 2026-05-25 | 7.09 | 7.55 | 7.03 | 7.42 | 7.37 | qfq | 25,583,749 | 187,986,239 | 6.46% |
| 2026-05-22 | 6.87 | 7.06 | 6.62 | 6.97 | 6.92 | qfq | 9,847,578 | 67,925,086 | 1.46% |
| 2026-05-21 | 6.86 | 7.16 | 6.85 | 6.87 | 6.82 | qfq | 11,925,763 | 83,225,622 | 0.15% |
| 2026-05-20 | 6.91 | 6.96 | 6.82 | 6.86 | 6.81 | qfq | 3,608,763 | 24,827,943 | -0.72% |
| 2026-05-19 | 6.94 | 6.99 | 6.78 | 6.91 | 6.86 | qfq | 4,620,986 | 31,829,042 | -0.29% |
| 2026-05-18 | 6.91 | 6.93 | 6.75 | 6.93 | 6.88 | qfq | 6,872,875 | 46,964,458 | -0.14% |
| 2026-05-15 | 6.98 | 7.04 | 6.89 | 6.94 | 6.89 | qfq | 6,196,757 | 43,180,723 | -0.72% |
| 2026-05-14 | 7.07 | 7.08 | 6.95 | 6.99 | 6.94 | qfq | 6,584,604 | 46,244,692 | -1.27% |
| 2026-05-13 | 7.07 | 7.11 | 7.00 | 7.08 | 7.03 | qfq | 5,663,973 | 39,967,308 | 0.14% |
| 2026-05-12 | 7.25 | 7.28 | 7.07 | 7.07 | 7.02 | qfq | 8,751,700 | 62,609,275 | -2.62% |
| 2026-05-11 | 7.39 | 7.43 | 7.21 | 7.26 | 7.21 | qfq | 9,771,450 | 71,211,211 | -1.63% |
| 2026-05-08 | 7.33 | 7.42 | 7.25 | 7.38 | 7.33 | qfq | 7,374,000 | 54,107,581 | 0.54% |
| 2026-05-07 | 7.37 | 7.43 | 7.21 | 7.34 | 7.29 | qfq | 9,444,743 | 68,993,962 | -0.27% |
| 2026-05-06 | 7.42 | 7.48 | 7.30 | 7.36 | 7.31 | qfq | 8,092,237 | 59,568,652 | -0.67% |
| 2026-04-30 | 7.39 | 7.47 | 7.27 | 7.41 | 7.36 | qfq | 7,479,154 | 55,230,758 | 0.27% |
| 2026-04-29 | 7.20 | 7.47 | 7.08 | 7.39 | 7.34 | qfq | 12,582,085 | 92,431,875 | 0.96% |
| 2026-04-28 | 7.33 | 7.37 | 7.22 | 7.32 | 7.27 | qfq | 6,738,278 | 49,151,960 | -0.81% |
| 2026-04-27 | 7.30 | 7.39 | 7.15 | 7.38 | 7.33 | qfq | 6,049,639 | 44,078,109 | 0.54% |
| 2026-04-24 | 7.21 | 7.38 | 7.19 | 7.34 | 7.29 | qfq | 4,213,887 | 30,651,463 | 1.10% |
| 2026-04-23 | 7.32 | 7.33 | 7.17 | 7.26 | 7.21 | qfq | 4,592,519 | 33,254,862 | -0.55% |
| 2026-04-22 | 7.31 | 7.40 | 7.26 | 7.30 | 7.25 | qfq | 4,486,650 | 32,924,694 | -0.41% |
| 2026-04-21 | 7.25 | 7.34 | 7.18 | 7.33 | 7.28 | qfq | 4,825,300 | 35,046,549 | 1.10% |
| 2026-04-20 | 7.18 | 7.28 | 7.13 | 7.25 | 7.20 | qfq | 4,361,588 | 31,441,867 | 0.69% |
| 2026-04-17 | 7.31 | 7.35 | 7.15 | 7.20 | 7.15 | qfq | 5,259,000 | 37,895,783 | -1.77% |
| 2026-04-16 | 7.28 | 7.35 | 7.19 | 7.33 | 7.28 | qfq | 4,814,048 | 34,938,372 | 1.52% |
| 2026-04-15 | 7.33 | 7.40 | 7.17 | 7.22 | 7.17 | qfq | 7,967,300 | 57,946,707 | -1.37% |
| 2026-04-14 | 7.42 | 7.44 | 7.22 | 7.32 | 7.27 | qfq | 6,534,980 | 47,664,678 | -0.95% |
| 2026-04-13 | 7.44 | 7.57 | 7.27 | 7.39 | 7.34 | qfq | 5,571,800 | 41,035,847 | -0.67% |
| 2026-04-10 | 7.45 | 7.56 | 7.40 | 7.44 | 7.39 | qfq | 5,204,100 | 38,969,049 | 0.13% |
| 2026-04-09 | 7.52 | 7.55 | 7.40 | 7.43 | 7.38 | qfq | 6,568,420 | 48,977,557 | -1.72% |
| 2026-04-08 | 7.53 | 7.56 | 7.35 | 7.56 | 7.51 | qfq | 8,004,700 | 59,981,123 | 0.93% |
| 2026-04-07 | 7.18 | 7.52 | 7.10 | 7.49 | 7.44 | qfq | 10,859,800 | 80,588,483 | 4.90% |
| 2026-04-03 | 7.47 | 7.47 | 7.07 | 7.14 | 7.09 | qfq | 10,808,500 | 77,497,802 | -3.90% |
| 2026-04-02 | 7.56 | 7.66 | 7.37 | 7.43 | 7.38 | qfq | 5,527,100 | 41,378,193 | -2.37% |
| 2026-04-01 | 7.77 | 7.77 | 7.50 | 7.61 | 7.56 | qfq | 6,113,200 | 46,474,071 | 0.00% |
| 2026-03-31 | 7.79 | 8.02 | 7.59 | 7.61 | 7.56 | qfq | 7,252,740 | 56,152,715 | -2.81% |
| 2026-03-30 | 7.89 | 8.04 | 7.69 | 7.83 | 7.78 | qfq | 7,824,600 | 61,145,436 | -0.13% |
| 2026-03-27 | 7.59 | 7.88 | 7.52 | 7.84 | 7.79 | qfq | 10,006,250 | 77,727,888 | 3.29% |
| 2026-03-26 | 7.53 | 7.75 | 7.46 | 7.59 | 7.54 | qfq | 8,094,000 | 61,547,442 | 0.93% |
| 2026-03-25 | 7.46 | 7.61 | 7.38 | 7.52 | 7.47 | qfq | 7,956,926 | 59,805,617 | 0.94% |
| 2026-03-24 | 7.45 | 7.48 | 7.15 | 7.45 | 7.40 | qfq | 11,123,526 | 81,436,294 | 2.90% |
| 2026-03-23 | 7.15 | 7.74 | 6.93 | 7.24 | 7.19 | qfq | 19,438,326 | 142,492,999 | -0.28% |
| 2026-03-20 | 7.71 | 7.76 | 7.22 | 7.26 | 7.21 | qfq | 17,475,626 | 129,664,548 | -5.35% |
| 2026-03-19 | 7.90 | 8.04 | 7.61 | 7.67 | 7.62 | qfq | 10,294,814 | 80,262,339 | -2.54% |
| 2026-03-18 | 7.95 | 7.95 | 7.75 | 7.87 | 7.82 | qfq | 6,992,950 | 54,793,614 | -0.38% |
| 2026-03-17 | 8.09 | 8.20 | 7.88 | 7.90 | 7.85 | qfq | 8,683,312 | 69,621,796 | -2.35% |
| 2026-03-16 | 8.14 | 8.26 | 8.00 | 8.09 | 8.03 | qfq | 11,968,740 | 97,198,324 | -1.22% |
| 2026-03-13 | 8.14 | 8.32 | 8.06 | 8.19 | 8.13 | qfq | 14,308,900 | 117,529,899 | 0.99% |
| 2026-03-12 | 8.07 | 8.22 | 7.98 | 8.11 | 8.05 | qfq | 13,064,325 | 105,835,337 | 1.63% |
| 2026-03-11 | 7.88 | 8.04 | 7.85 | 7.98 | 7.92 | qfq | 10,333,710 | 82,160,959 | 1.14% |
| 2026-03-10 | 7.96 | 8.05 | 7.84 | 7.89 | 7.84 | qfq | 8,231,525 | 64,920,998 | -0.75% |
| 2026-03-09 | 7.85 | 8.22 | 7.85 | 7.95 | 7.89 | qfq | 12,355,500 | 98,581,773 | 0.63% |
| 2026-03-06 | 7.60 | 7.92 | 7.53 | 7.90 | 7.85 | qfq | 7,699,225 | 60,160,688 | 3.54% |
| 2026-03-05 | 7.66 | 7.75 | 7.52 | 7.63 | 7.58 | qfq | 5,899,787 | 45,064,359 | 1.06% |
| 2026-03-04 | 7.66 | 7.70 | 7.47 | 7.55 | 7.50 | qfq | 7,726,053 | 58,544,122 | -1.44% |
| 2026-03-03 | 7.79 | 7.92 | 7.61 | 7.66 | 7.61 | qfq | 11,176,875 | 86,973,265 | -0.65% |
| 2026-03-02 | 7.90 | 7.90 | 7.60 | 7.71 | 7.66 | qfq | 8,577,712 | 66,255,291 | -3.26% |
| 2026-02-27 | 7.95 | 8.00 | 7.86 | 7.97 | 7.91 | qfq | 5,959,150 | 47,256,368 | 0.13% |
| 2026-02-26 | 8.00 | 8.04 | 7.85 | 7.96 | 7.90 | qfq | 7,734,212 | 61,354,474 | -0.38% |
| 2026-02-25 | 7.79 | 8.10 | 7.79 | 7.99 | 7.93 | qfq | 12,181,700 | 97,305,265 | 2.57% |
| 2026-02-24 | 7.58 | 7.82 | 7.58 | 7.79 | 7.74 | qfq | 7,350,237 | 56,863,367 | 3.32% |
| 2026-02-13 | 7.67 | 7.69 | 7.52 | 7.54 | 7.49 | qfq | 4,981,100 | 37,840,560 | -1.44% |
| 2026-02-12 | 7.91 | 7.92 | 7.64 | 7.65 | 7.60 | qfq | 8,521,012 | 65,785,226 | -2.92% |
| 2026-02-11 | 7.74 | 7.95 | 7.70 | 7.88 | 7.83 | qfq | 6,658,412 | 52,343,919 | 1.68% |
| 2026-02-10 | 7.82 | 7.85 | 7.75 | 7.75 | 7.70 | qfq | 4,624,012 | 35,971,816 | -0.77% |
| 2026-02-09 | 7.89 | 7.92 | 7.76 | 7.81 | 7.76 | qfq | 6,762,313 | 52,962,148 | 0.00% |
| 2026-02-06 | 7.61 | 7.84 | 7.57 | 7.81 | 7.76 | qfq | 8,731,715 | 67,878,006 | 1.96% |
| 2026-02-05 | 7.73 | 7.82 | 7.65 | 7.66 | 7.61 | qfq | 5,870,700 | 45,318,730 | -1.03% |
| 2026-02-04 | 7.62 | 7.78 | 7.59 | 7.74 | 7.69 | qfq | 7,430,225 | 57,347,449 | 1.84% |
| 2026-02-03 | 7.48 | 7.62 | 7.45 | 7.60 | 7.55 | qfq | 7,237,638 | 54,655,448 | 2.29% |
| 2026-02-02 | 7.70 | 7.73 | 7.42 | 7.43 | 7.38 | qfq | 10,502,088 | 79,303,108 | -4.50% |
| 2026-01-30 | 7.58 | 7.82 | 7.51 | 7.78 | 7.73 | qfq | 11,903,625 | 91,598,343 | 0.39% |
| 2026-01-29 | 7.71 | 7.82 | 7.55 | 7.75 | 7.70 | qfq | 10,225,664 | 79,061,388 | 0.65% |
| 2026-01-28 | 7.64 | 7.85 | 7.58 | 7.70 | 7.65 | qfq | 10,149,700 | 78,275,261 | 1.05% |
| 2026-01-27 | 7.67 | 7.68 | 7.47 | 7.62 | 7.57 | qfq | 9,436,807 | 71,411,266 | -1.42% |
| 2026-01-26 | 7.75 | 7.78 | 7.62 | 7.73 | 7.68 | qfq | 10,605,193 | 81,506,661 | -0.13% |
| 2026-01-23 | 7.61 | 7.79 | 7.57 | 7.74 | 7.69 | qfq | 13,427,671 | 103,030,511 | 1.71% |
| 2026-01-22 | 7.53 | 7.64 | 7.47 | 7.61 | 7.56 | qfq | 8,082,607 | 61,121,509 | 1.06% |
| 2026-01-21 | 7.50 | 7.54 | 7.42 | 7.53 | 7.48 | qfq | 8,573,149 | 64,129,195 | 0.00% |
| 2026-01-20 | 7.39 | 7.53 | 7.33 | 7.53 | 7.48 | qfq | 11,912,013 | 89,122,013 | 1.89% |
| 2026-01-19 | 7.27 | 7.39 | 7.25 | 7.39 | 7.34 | qfq | 7,732,538 | 56,752,581 | 1.37% |
| 2026-01-16 | 7.35 | 7.38 | 7.25 | 7.29 | 7.24 | qfq | 7,470,300 | 54,481,245 | -0.82% |
| 2026-01-15 | 7.23 | 7.37 | 7.21 | 7.35 | 7.30 | qfq | 9,029,290 | 65,975,767 | 1.10% |
| 2026-01-14 | 7.22 | 7.31 | 7.17 | 7.27 | 7.22 | qfq | 11,270,563 | 81,667,528 | 0.69% |
| 2026-01-13 | 7.25 | 7.33 | 7.18 | 7.22 | 7.17 | qfq | 8,964,905 | 65,020,390 | -0.14% |
| 2026-01-12 | 7.20 | 7.25 | 7.17 | 7.23 | 7.18 | qfq | 8,849,298 | 63,809,472 | 0.14% |
| 2026-01-09 | 7.25 | 7.27 | 7.17 | 7.22 | 7.17 | qfq | 7,126,237 | 51,355,951 | -0.28% |
| 2026-01-08 | 7.18 | 7.25 | 7.16 | 7.24 | 7.19 | qfq | 6,451,350 | 46,519,930 | 0.98% |
| 2026-01-07 | 7.20 | 7.21 | 7.10 | 7.17 | 7.12 | qfq | 7,033,307 | 50,264,801 | -0.14% |
| 2026-01-06 | 7.15 | 7.25 | 7.13 | 7.18 | 7.13 | qfq | 7,486,620 | 53,831,928 | 0.42% |
| 2026-01-05 | 7.24 | 7.24 | 7.14 | 7.15 | 7.10 | qfq | 5,380,900 | 38,640,463 | 0.28% |
| 2025-12-31 | 7.11 | 7.20 | 7.04 | 7.13 | 7.08 | qfq | 5,715,120 | 40,648,562 | 0.14% |
| 2025-12-30 | 7.08 | 7.26 | 7.00 | 7.12 | 7.07 | qfq | 7,477,074 | 53,474,659 | 0.14% |
| 2025-12-29 | 7.14 | 7.15 | 7.04 | 7.11 | 7.06 | qfq | 4,683,899 | 33,297,219 | -0.28% |
| 2025-12-26 | 7.23 | 7.25 | 7.11 | 7.13 | 7.08 | qfq | 6,144,750 | 44,101,174 | -1.11% |
| 2025-12-25 | 7.21 | 7.26 | 7.15 | 7.21 | 7.16 | qfq | 4,866,712 | 35,114,158 | 0.14% |
| 2025-12-24 | 7.22 | 7.25 | 7.15 | 7.20 | 7.15 | qfq | 4,938,061 | 35,571,833 | -0.28% |
| 2025-12-23 | 7.20 | 7.26 | 7.12 | 7.22 | 7.17 | qfq | 7,677,926 | 55,128,145 | 0.14% |
| 2025-12-22 | 7.23 | 7.29 | 7.20 | 7.21 | 7.16 | qfq | 6,843,945 | 49,496,502 | -0.28% |
| 2025-12-19 | 7.13 | 7.25 | 7.10 | 7.23 | 7.18 | qfq | 5,710,651 | 41,079,233 | 1.83% |
| 2025-12-18 | 6.98 | 7.15 | 6.92 | 7.10 | 7.05 | qfq | 5,798,574 | 41,139,379 | 1.87% |
| 2025-12-17 | 6.97 | 7.06 | 6.86 | 6.97 | 6.92 | qfq | 7,733,788 | 53,705,400 | -0.14% |
| 2025-12-16 | 7.12 | 7.13 | 6.96 | 6.98 | 6.93 | qfq | 6,655,977 | 46,763,010 | -2.24% |
| 2025-12-15 | 7.02 | 7.20 | 7.01 | 7.14 | 7.09 | qfq | 6,045,650 | 43,070,201 | 0.85% |
| 2025-12-12 | 7.22 | 7.26 | 7.05 | 7.08 | 7.03 | qfq | 8,819,900 | 63,012,982 | -1.12% |
| 2025-12-11 | 7.39 | 7.39 | 7.16 | 7.16 | 7.11 | qfq | 10,513,362 | 75,975,372 | -2.45% |
| 2025-12-10 | 7.44 | 7.48 | 7.33 | 7.34 | 7.29 | qfq | 8,838,275 | 65,304,335 | -0.81% |
| 2025-12-09 | 7.63 | 7.67 | 7.40 | 7.40 | 7.35 | qfq | 10,614,800 | 79,299,168 | -3.52% |
| 2025-12-08 | 7.71 | 7.78 | 7.59 | 7.67 | 7.62 | qfq | 12,917,450 | 99,253,988 | -0.39% |
| 2025-12-05 | 7.50 | 7.85 | 7.33 | 7.70 | 7.65 | qfq | 16,515,999 | 125,741,958 | 3.91% |
| 2025-12-04 | 7.82 | 7.83 | 7.41 | 7.41 | 7.36 | qfq | 18,529,866 | 139,639,729 | -4.88% |
| 2025-12-03 | 7.88 | 7.95 | 7.66 | 7.79 | 7.74 | qfq | 16,326,282 | 127,042,223 | -1.52% |
| 2025-12-02 | 7.93 | 8.10 | 7.77 | 7.91 | 7.86 | qfq | 16,531,400 | 131,054,379 | 0.00% |
| 2025-12-01 | 8.08 | 8.08 | 7.90 | 7.91 | 7.86 | qfq | 18,487,350 | 147,082,854 | -1.74% |
| 2025-11-28 | 7.91 | 8.15 | 7.90 | 8.05 | 7.99 | qfq | 28,192,455 | 226,471,026 | -0.86% |
| 2025-11-27 | 7.59 | 8.51 | 7.57 | 8.12 | 8.06 | qfq | 45,404,322 | 364,460,075 | 4.77% |
| 2025-11-26 | 7.86 | 8.29 | 7.72 | 7.75 | 7.70 | qfq | 30,864,191 | 244,862,783 | -2.27% |
| 2025-11-25 | 7.86 | 8.20 | 7.74 | 7.93 | 7.87 | qfq | 34,486,685 | 275,167,951 | -1.00% |
| 2025-11-24 | 7.82 | 8.09 | 7.56 | 8.01 | 7.95 | qfq | 40,701,415 | 319,988,024 | -2.08% |
| 2025-11-21 | 8.88 | 8.88 | 7.71 | 8.18 | 8.12 | qfq | 62,441,969 | 514,065,944 | -0.61% |
| 2025-11-20 | 7.49 | 8.23 | 7.48 | 8.23 | 8.17 | qfq | 11,994,028 | 97,513,635 | 10.03% |
| 2025-11-19 | 7.55 | 7.65 | 7.39 | 7.48 | 7.43 | qfq | 6,864,268 | 51,346,903 | -0.93% |
| 2025-11-18 | 7.75 | 7.75 | 7.49 | 7.55 | 7.50 | qfq | 8,859,037 | 67,006,093 | -2.58% |
| 2025-11-17 | 7.73 | 7.78 | 7.66 | 7.75 | 7.70 | qfq | 7,430,400 | 57,422,939 | 0.78% |
| 2025-11-14 | 7.72 | 7.82 | 7.68 | 7.69 | 7.64 | qfq | 8,527,988 | 65,992,633 | -1.16% |
| 2025-11-13 | 7.57 | 7.87 | 7.54 | 7.78 | 7.73 | qfq | 11,270,655 | 87,114,763 | 2.37% |
| 2025-11-12 | 7.55 | 7.65 | 7.48 | 7.60 | 7.55 | qfq | 7,623,300 | 57,565,379 | 0.53% |
| 2025-11-11 | 7.44 | 7.73 | 7.38 | 7.56 | 7.51 | qfq | 10,319,251 | 77,790,609 | 1.61% |
| 2025-11-10 | 7.41 | 7.44 | 7.37 | 7.44 | 7.39 | qfq | 4,205,550 | 31,195,775 | 0.27% |
| 2025-11-07 | 7.38 | 7.43 | 7.29 | 7.42 | 7.37 | qfq | 5,426,750 | 40,091,423 | 0.41% |
| 2025-11-06 | 7.36 | 7.39 | 7.28 | 7.39 | 7.34 | qfq | 5,255,275 | 38,628,759 | 0.41% |
| 2025-11-05 | 7.23 | 7.38 | 7.20 | 7.36 | 7.31 | qfq | 6,039,971 | 44,159,623 | 1.38% |
| 2025-11-04 | 7.24 | 7.29 | 7.20 | 7.26 | 7.21 | qfq | 4,265,500 | 30,911,923 | 0.28% |
| 2025-11-03 | 7.20 | 7.27 | 7.17 | 7.24 | 7.19 | qfq | 4,932,394 | 35,604,757 | 0.56% |
| 2025-10-31 | 7.11 | 7.23 | 7.04 | 7.20 | 7.15 | qfq | 5,546,188 | 39,839,140 | 1.27% |
| 2025-10-30 | 7.12 | 7.18 | 7.08 | 7.11 | 7.06 | qfq | 2,914,049 | 20,752,925 | -0.42% |
| 2025-10-29 | 7.18 | 7.22 | 7.05 | 7.14 | 7.09 | qfq | 4,550,700 | 32,412,110 | -0.83% |
| 2025-10-28 | 7.25 | 7.27 | 7.18 | 7.20 | 7.15 | qfq | 4,225,888 | 30,513,295 | -0.14% |
| 2025-10-27 | 7.25 | 7.28 | 7.14 | 7.21 | 7.16 | qfq | 4,975,900 | 35,903,097 | -0.14% |
| 2025-10-24 | 7.26 | 7.31 | 7.19 | 7.22 | 7.17 | qfq | 5,091,800 | 36,866,619 | -0.69% |
| 2025-10-23 | 7.17 | 7.29 | 7.13 | 7.27 | 7.22 | qfq | 6,042,700 | 43,691,602 | 1.11% |
| 2025-10-22 | 7.17 | 7.24 | 7.15 | 7.19 | 7.14 | qfq | 3,949,506 | 28,417,249 | 0.00% |
| 2025-10-21 | 7.09 | 7.20 | 7.03 | 7.19 | 7.14 | qfq | 5,551,546 | 39,618,924 | 1.27% |
| 2025-10-20 | 7.00 | 7.10 | 6.95 | 7.10 | 7.05 | qfq | 5,371,550 | 37,939,704 | 2.45% |
| 2025-10-17 | 6.98 | 7.07 | 6.93 | 6.93 | 6.88 | qfq | 3,078,137 | 21,517,146 | -0.72% |
| 2025-10-16 | 7.08 | 7.10 | 6.96 | 6.98 | 6.93 | qfq | 3,258,137 | 22,811,858 | -1.41% |
| 2025-10-15 | 7.05 | 7.13 | 7.03 | 7.08 | 7.03 | qfq | 4,451,800 | 31,495,394 | 0.43% |
| 2025-10-14 | 7.10 | 7.13 | 7.03 | 7.05 | 7.00 | qfq | 4,761,475 | 33,695,689 | -0.14% |
| 2025-10-13 | 6.86 | 7.09 | 6.69 | 7.06 | 7.01 | qfq | 5,806,326 | 40,334,384 | -0.14% |
| 2025-10-10 | 6.92 | 7.09 | 6.90 | 7.07 | 7.02 | qfq | 5,301,400 | 37,267,702 | 1.73% |
| 2025-10-09 | 6.94 | 6.97 | 6.85 | 6.95 | 6.90 | qfq | 3,604,874 | 24,960,011 | 0.29% |
| 2025-09-30 | 6.93 | 6.97 | 6.88 | 6.93 | 6.88 | qfq | 2,714,834 | 18,814,295 | 0.00% |
| 2025-09-29 | 6.93 | 6.98 | 6.76 | 6.93 | 6.88 | qfq | 3,000,750 | 20,692,256 | 1.02% |
| 2025-09-26 | 6.81 | 6.91 | 6.75 | 6.86 | 6.81 | qfq | 2,348,423 | 16,110,884 | 0.73% |
| 2025-09-25 | 6.88 | 6.95 | 6.80 | 6.81 | 6.76 | qfq | 3,967,300 | 27,225,738 | -1.16% |
| 2025-09-24 | 6.63 | 6.91 | 6.60 | 6.89 | 6.84 | qfq | 7,025,961 | 47,896,892 | 2.84% |
| 2025-09-23 | 6.82 | 6.87 | 6.56 | 6.70 | 6.65 | qfq | 10,259,150 | 68,432,595 | -2.90% |
| 2025-09-22 | 6.81 | 7.23 | 6.69 | 6.90 | 6.85 | qfq | 10,022,486 | 69,731,588 | 1.02% |
| 2025-09-19 | 6.90 | 6.95 | 6.73 | 6.83 | 6.78 | qfq | 5,766,450 | 39,227,353 | -1.16% |
| 2025-09-18 | 7.06 | 7.07 | 6.87 | 6.91 | 6.86 | qfq | 5,853,500 | 40,798,272 | -1.99% |
| 2025-09-17 | 7.08 | 7.12 | 7.03 | 7.05 | 7.00 | qfq | 3,343,300 | 23,651,704 | -0.70% |
| 2025-09-16 | 7.04 | 7.11 | 6.99 | 7.10 | 7.05 | qfq | 3,947,763 | 27,861,961 | 0.85% |
| 2025-09-15 | 7.10 | 7.12 | 7.00 | 7.04 | 6.99 | qfq | 3,296,344 | 23,198,114 | -0.85% |
| 2025-09-12 | 7.15 | 7.17 | 7.06 | 7.10 | 7.05 | qfq | 3,784,643 | 26,903,058 | -0.70% |
| 2025-09-11 | 7.07 | 7.17 | 7.03 | 7.15 | 7.10 | qfq | 5,374,835 | 38,158,213 | 1.13% |
| 2025-09-10 | 7.13 | 7.14 | 7.03 | 7.07 | 7.02 | qfq | 3,032,375 | 21,469,474 | -0.28% |
| 2025-09-09 | 7.12 | 7.18 | 7.05 | 7.09 | 7.04 | qfq | 4,929,511 | 35,101,437 | -0.70% |
| 2025-09-08 | 7.08 | 7.15 | 7.02 | 7.14 | 7.09 | qfq | 3,729,787 | 26,508,945 | 1.71% |
| 2025-09-05 | 6.98 | 7.05 | 6.93 | 7.02 | 6.97 | qfq | 4,514,900 | 31,614,305 | 1.01% |
| 2025-09-04 | 6.89 | 7.05 | 6.87 | 6.95 | 6.90 | qfq | 6,151,209 | 42,917,152 | 1.16% |
| 2025-09-03 | 7.02 | 7.08 | 6.85 | 6.87 | 6.82 | qfq | 4,201,972 | 29,196,597 | -2.41% |
| 2025-09-02 | 7.10 | 7.11 | 6.92 | 7.04 | 6.99 | qfq | 5,871,941 | 41,114,590 | -0.71% |
| 2025-09-01 | 7.02 | 7.15 | 6.98 | 7.09 | 7.04 | qfq | 6,187,535 | 43,843,058 | 1.14% |
| 2025-08-29 | 7.07 | 7.09 | 6.95 | 7.01 | 6.96 | qfq | 6,055,311 | 42,418,974 | -1.13% |
| 2025-08-28 | 7.08 | 7.19 | 6.85 | 7.09 | 7.04 | qfq | 8,555,946 | 60,028,448 | 0.14% |
| 2025-08-27 | 7.41 | 7.41 | 7.06 | 7.08 | 7.03 | qfq | 11,452,254 | 82,701,036 | -3.93% |
| 2025-08-26 | 7.26 | 7.40 | 7.21 | 7.37 | 7.32 | qfq | 9,470,579 | 69,543,078 | 1.94% |
| 2025-08-25 | 7.27 | 7.32 | 7.19 | 7.23 | 7.18 | qfq | 7,944,412 | 57,633,221 | -0.14% |
| 2025-08-22 | 7.32 | 7.35 | 7.17 | 7.24 | 7.19 | qfq | 7,471,088 | 53,958,095 | -0.96% |
| 2025-08-21 | 7.33 | 7.35 | 7.28 | 7.31 | 7.26 | qfq | 5,775,300 | 42,236,981 | 0.14% |
| 2025-08-20 | 7.23 | 7.30 | 7.21 | 7.30 | 7.25 | qfq | 6,180,924 | 44,900,905 | 0.83% |
| 2025-08-19 | 7.20 | 7.34 | 7.12 | 7.24 | 7.19 | qfq | 7,068,974 | 51,048,300 | 0.84% |
| 2025-08-18 | 7.26 | 7.26 | 7.17 | 7.18 | 7.13 | qfq | 7,511,637 | 54,034,198 | -0.28% |
| 2025-08-15 | 7.13 | 7.26 | 7.11 | 7.20 | 7.15 | qfq | 7,738,707 | 55,764,874 | 0.98% |
| 2025-08-14 | 7.39 | 7.40 | 7.12 | 7.13 | 7.08 | qfq | 8,996,576 | 64,899,237 | -3.13% |
| 2025-08-13 | 7.45 | 7.57 | 7.32 | 7.36 | 7.31 | qfq | 8,948,476 | 66,098,291 | -1.21% |
| 2025-08-12 | 7.51 | 7.53 | 7.40 | 7.45 | 7.40 | qfq | 6,394,688 | 47,600,375 | -0.80% |
| 2025-08-11 | 7.42 | 7.54 | 7.40 | 7.51 | 7.46 | qfq | 7,056,236 | 52,756,263 | 1.08% |
| 2025-08-08 | 7.43 | 7.46 | 7.31 | 7.43 | 7.38 | qfq | 7,033,200 | 51,874,449 | -0.13% |
| 2025-08-07 | 7.45 | 7.47 | 7.38 | 7.44 | 7.39 | qfq | 6,926,277 | 51,471,097 | 0.27% |
| 2025-08-06 | 7.39 | 7.44 | 7.37 | 7.42 | 7.37 | qfq | 6,063,220 | 44,889,875 | 0.27% |
| 2025-08-05 | 7.40 | 7.45 | 7.34 | 7.40 | 7.35 | qfq | 5,746,010 | 42,478,884 | 0.27% |
| 2025-08-04 | 7.26 | 7.40 | 7.21 | 7.38 | 7.33 | qfq | 7,828,028 | 57,524,547 | 0.96% |
| 2025-08-01 | 7.08 | 7.33 | 7.08 | 7.31 | 7.26 | qfq | 10,984,700 | 79,594,060 | 3.25% |
| 2025-07-31 | 7.23 | 7.28 | 7.05 | 7.08 | 7.03 | qfq | 7,750,000 | 55,288,065 | -2.48% |
| 2025-07-30 | 7.23 | 7.37 | 7.19 | 7.26 | 7.21 | qfq | 7,068,663 | 51,368,100 | 0.00% |
| 2025-07-29 | 7.31 | 7.32 | 7.15 | 7.26 | 7.21 | qfq | 7,763,131 | 56,012,268 | -0.68% |
| 2025-07-28 | 7.36 | 7.36 | 7.27 | 7.31 | 7.26 | qfq | 6,478,500 | 47,313,170 | -0.54% |
| 2025-07-25 | 7.30 | 7.38 | 7.26 | 7.35 | 7.30 | qfq | 7,095,343 | 51,877,496 | 0.55% |
| 2025-07-24 | 7.27 | 7.32 | 7.24 | 7.31 | 7.26 | qfq | 7,886,138 | 57,480,698 | 0.14% |
| 2025-07-23 | 7.40 | 7.46 | 7.26 | 7.30 | 7.25 | qfq | 10,378,413 | 75,971,742 | -1.35% |
| 2025-07-22 | 7.25 | 7.47 | 7.17 | 7.40 | 7.35 | qfq | 17,399,752 | 127,716,306 | 2.07% |
| 2025-07-21 | 7.08 | 7.33 | 7.08 | 7.25 | 7.20 | qfq | 13,643,742 | 98,700,028 | 2.40% |
| 2025-07-18 | 7.07 | 7.11 | 7.04 | 7.08 | 7.03 | qfq | 5,175,700 | 36,583,855 | 0.14% |
| 2025-07-17 | 7.12 | 7.14 | 7.05 | 7.07 | 7.02 | qfq | 6,104,600 | 43,245,720 | -0.84% |
| 2025-07-16 | 7.10 | 7.13 | 7.05 | 7.13 | 7.08 | qfq | 6,541,400 | 46,367,778 | 0.42% |
| 2025-07-15 | 7.25 | 7.28 | 7.04 | 7.10 | 7.05 | qfq | 9,329,737 | 66,353,317 | -2.47% |
| 2025-07-14 | 7.09 | 7.37 | 7.06 | 7.28 | 7.23 | qfq | 13,088,324 | 94,767,358 | 2.54% |
| 2025-07-11 | 7.21 | 7.21 | 7.03 | 7.10 | 7.05 | qfq | 10,436,500 | 73,971,289 | -1.53% |
| 2025-07-10 | 7.28 | 7.31 | 7.14 | 7.21 | 7.16 | qfq | 9,517,100 | 68,395,338 | -0.41% |
| 2025-07-09 | 7.10 | 7.36 | 7.09 | 7.24 | 7.19 | qfq | 20,679,156 | 150,293,104 | 2.12% |
| 2025-07-08 | 7.09 | 7.10 | 7.03 | 7.09 | 7.04 | qfq | 7,496,600 | 53,024,521 | 0.14% |
| 2025-07-07 | 7.00 | 7.08 | 6.94 | 7.08 | 7.03 | qfq | 7,416,411 | 52,219,203 | 1.58% |
| 2025-07-04 | 7.12 | 7.13 | 6.94 | 6.97 | 6.92 | qfq | 12,153,150 | 85,147,220 | -1.97% |
| 2025-07-03 | 7.18 | 7.19 | 7.04 | 7.11 | 7.06 | qfq | 11,048,337 | 78,349,699 | -0.97% |
| 2025-07-02 | 7.16 | 7.25 | 7.10 | 7.18 | 7.13 | qfq | 13,490,865 | 96,540,759 | -0.55% |
| 2025-07-01 | 7.18 | 7.38 | 7.08 | 7.22 | 7.17 | qfq | 21,212,342 | 152,720,570 | 0.84% |
| 2025-06-30 | 7.17 | 7.25 | 7.11 | 7.16 | 7.11 | qfq | 17,186,517 | 122,922,569 | 0.00% |
| 2025-06-27 | 6.98 | 7.55 | 6.97 | 7.16 | 7.11 | qfq | 28,604,051 | 205,869,387 | 2.73% |
| 2025-06-26 | 7.04 | 7.10 | 6.95 | 6.97 | 6.92 | qfq | 17,960,481 | 125,841,612 | -1.41% |
| 2025-06-25 | 7.05 | 7.29 | 6.94 | 7.07 | 7.02 | qfq | 31,579,809 | 222,929,518 | 1.14% |
| 2025-06-24 | 7.08 | 7.21 | 6.92 | 6.99 | 6.94 | qfq | 42,983,004 | 300,028,963 | -1.27% |
| 2025-06-23 | 6.41 | 7.08 | 6.39 | 7.08 | 7.03 | qfq | 17,001,952 | 118,111,613 | 9.94% |
| 2025-06-20 | 6.45 | 6.54 | 6.41 | 6.44 | 6.40 | qfq | 3,614,325 | 23,353,182 | 0.31% |
| 2025-06-19 | 6.59 | 6.62 | 6.41 | 6.42 | 6.38 | qfq | 3,652,431 | 23,689,466 | -2.58% |
| 2025-06-18 | 6.66 | 6.71 | 6.54 | 6.59 | 6.54 | qfq | 4,340,189 | 28,618,222 | -1.64% |
| 2025-06-17 | 6.73 | 6.83 | 6.63 | 6.70 | 6.65 | qfq | 5,538,600 | 37,079,162 | -1.18% |
| 2025-06-16 | 6.81 | 6.88 | 6.75 | 6.78 | 6.59 | qfq | 4,780,179 | 32,560,895 | -0.44% |
| 2025-06-13 | 6.84 | 6.89 | 6.78 | 6.81 | 6.62 | qfq | 3,671,200 | 25,067,414 | -1.02% |
| 2025-06-12 | 6.85 | 6.90 | 6.81 | 6.88 | 6.68 | qfq | 4,128,088 | 28,305,814 | 0.00% |
| 2025-06-11 | 6.89 | 6.95 | 6.82 | 6.88 | 6.68 | qfq | 3,447,700 | 23,806,379 | -0.43% |
| 2025-06-10 | 6.93 | 6.97 | 6.82 | 6.91 | 6.71 | qfq | 4,931,370 | 34,083,972 | -0.14% |
| 2025-06-09 | 6.85 | 6.93 | 6.82 | 6.92 | 6.72 | qfq | 4,421,133 | 30,392,413 | 0.58% |
| 2025-06-06 | 6.80 | 6.88 | 6.76 | 6.88 | 6.68 | qfq | 4,822,081 | 32,996,806 | 1.62% |
| 2025-06-05 | 6.84 | 6.85 | 6.75 | 6.77 | 6.58 | qfq | 3,535,200 | 23,988,825 | -1.02% |
| 2025-06-04 | 6.75 | 6.85 | 6.74 | 6.84 | 6.64 | qfq | 3,169,553 | 21,561,408 | 1.33% |
| 2025-06-03 | 6.74 | 6.78 | 6.68 | 6.75 | 6.56 | qfq | 3,713,000 | 25,051,792 | 0.30% |
| 2025-05-30 | 6.82 | 6.83 | 6.70 | 6.73 | 6.54 | qfq | 3,368,737 | 22,718,273 | -1.46% |
| 2025-05-29 | 6.76 | 6.85 | 6.72 | 6.83 | 6.63 | qfq | 4,124,400 | 28,105,798 | 0.74% |
| 2025-05-28 | 6.79 | 6.81 | 6.69 | 6.78 | 6.59 | qfq | 4,737,200 | 32,004,126 | -0.15% |
| 2025-05-27 | 6.70 | 6.81 | 6.66 | 6.79 | 6.60 | qfq | 4,564,062 | 30,750,523 | 1.04% |
| 2025-05-26 | 6.65 | 6.78 | 6.64 | 6.72 | 6.53 | qfq | 4,137,700 | 27,780,367 | 0.60% |
| 2025-05-23 | 6.67 | 6.78 | 6.64 | 6.68 | 6.49 | qfq | 5,073,730 | 34,087,966 | -0.15% |
| 2025-05-22 | 6.84 | 6.85 | 6.64 | 6.69 | 6.50 | qfq | 6,954,638 | 46,836,020 | -2.19% |
| 2025-05-21 | 6.80 | 6.87 | 6.77 | 6.84 | 6.64 | qfq | 3,677,150 | 25,091,518 | 0.44% |
| 2025-05-20 | 6.78 | 6.82 | 6.72 | 6.81 | 6.62 | qfq | 3,368,400 | 22,813,304 | 0.29% |
| 2025-05-19 | 6.71 | 6.80 | 6.68 | 6.79 | 6.60 | qfq | 3,316,600 | 22,387,539 | 0.59% |
| 2025-05-16 | 6.66 | 6.77 | 6.64 | 6.75 | 6.56 | qfq | 3,261,975 | 21,918,594 | 0.90% |
| 2025-05-15 | 6.67 | 6.77 | 6.62 | 6.69 | 6.50 | qfq | 3,960,300 | 26,516,373 | 0.30% |
| 2025-05-14 | 6.71 | 6.76 | 6.64 | 6.67 | 6.48 | qfq | 3,846,300 | 25,727,355 | -0.89% |
| 2025-05-13 | 6.70 | 6.85 | 6.63 | 6.73 | 6.54 | qfq | 7,433,803 | 50,189,113 | 0.75% |
| 2025-05-12 | 6.73 | 6.82 | 6.56 | 6.68 | 6.49 | qfq | 7,107,666 | 47,653,272 | 0.75% |
| 2025-05-09 | 6.66 | 6.68 | 6.59 | 6.63 | 6.44 | qfq | 4,348,188 | 28,832,799 | -0.15% |
| 2025-05-08 | 6.63 | 6.66 | 6.54 | 6.64 | 6.45 | qfq | 3,105,200 | 20,534,236 | 0.30% |
| 2025-05-07 | 6.58 | 6.63 | 6.55 | 6.62 | 6.43 | qfq | 3,735,300 | 24,651,780 | 1.38% |
| 2025-05-06 | 6.44 | 6.54 | 6.44 | 6.53 | 6.34 | qfq | 4,059,250 | 26,413,132 | 2.03% |
| 2025-04-30 | 6.49 | 6.53 | 6.38 | 6.40 | 6.22 | qfq | 3,922,100 | 25,340,664 | -0.93% |
| 2025-04-29 | 6.33 | 6.48 | 6.31 | 6.46 | 6.28 | qfq | 4,662,687 | 30,047,620 | 1.89% |
| 2025-04-28 | 6.41 | 6.41 | 6.31 | 6.34 | 6.16 | qfq | 3,566,400 | 22,650,632 | -1.25% |
| 2025-04-25 | 6.42 | 6.48 | 6.40 | 6.42 | 6.24 | qfq | 3,115,600 | 20,045,366 | -0.47% |
| 2025-04-24 | 6.38 | 6.47 | 6.34 | 6.45 | 6.27 | qfq | 4,320,004 | 27,734,644 | 1.10% |
| 2025-04-23 | 6.42 | 6.45 | 6.35 | 6.38 | 6.20 | qfq | 4,794,612 | 30,699,545 | -0.31% |
| 2025-04-22 | 6.26 | 6.42 | 6.25 | 6.40 | 6.22 | qfq | 5,333,600 | 33,831,466 | 1.75% |
| 2025-04-21 | 6.27 | 6.31 | 6.22 | 6.29 | 6.11 | qfq | 2,210,737 | 13,862,433 | 0.48% |
| 2025-04-18 | 6.25 | 6.32 | 6.20 | 6.26 | 6.08 | qfq | 2,628,200 | 16,458,534 | -0.63% |
| 2025-04-17 | 6.11 | 6.33 | 6.11 | 6.30 | 6.12 | qfq | 4,542,186 | 28,497,139 | 1.78% |
| 2025-04-16 | 6.21 | 6.27 | 6.10 | 6.19 | 6.01 | qfq | 3,784,950 | 23,360,687 | -1.12% |
| 2025-04-15 | 6.14 | 6.26 | 6.12 | 6.26 | 6.08 | qfq | 6,130,824 | 38,003,422 | 2.12% |
| 2025-04-14 | 6.10 | 6.18 | 6.10 | 6.13 | 5.95 | qfq | 4,933,537 | 30,235,981 | 1.49% |
| 2025-04-11 | 6.04 | 6.11 | 5.96 | 6.04 | 5.87 | qfq | 4,474,938 | 27,044,007 | -0.17% |
| 2025-04-10 | 6.07 | 6.17 | 6.02 | 6.05 | 5.88 | qfq | 7,723,528 | 47,056,662 | 1.17% |
| 2025-04-09 | 5.91 | 6.04 | 5.57 | 5.98 | 5.81 | qfq | 6,266,536 | 36,495,982 | -0.50% |
| 2025-04-08 | 5.98 | 6.15 | 5.89 | 6.01 | 5.84 | qfq | 7,086,582 | 42,371,113 | 0.33% |
| 2025-04-07 | 6.44 | 6.45 | 5.99 | 5.99 | 5.82 | qfq | 11,649,693 | 71,258,816 | -9.92% |
| 2025-04-03 | 6.66 | 6.73 | 6.55 | 6.65 | 6.46 | qfq | 4,978,600 | 33,030,828 | -0.15% |
| 2025-04-02 | 6.69 | 6.73 | 6.63 | 6.66 | 6.47 | qfq | 3,547,800 | 23,705,091 | -0.15% |
| 2025-04-01 | 6.51 | 6.70 | 6.50 | 6.67 | 6.48 | qfq | 7,868,097 | 52,331,777 | 2.77% |
| 2025-03-31 | 6.51 | 6.59 | 6.38 | 6.49 | 6.30 | qfq | 6,101,700 | 39,390,359 | -1.37% |
| 2025-03-28 | 6.77 | 6.77 | 6.54 | 6.58 | 6.39 | qfq | 5,174,100 | 34,231,223 | -2.08% |
| 2025-03-27 | 6.77 | 6.79 | 6.66 | 6.72 | 6.53 | qfq | 5,714,300 | 38,451,923 | -0.59% |
| 2025-03-26 | 6.66 | 6.80 | 6.63 | 6.76 | 6.57 | qfq | 6,897,681 | 46,615,906 | 1.35% |
| 2025-03-25 | 6.51 | 6.69 | 6.48 | 6.67 | 6.48 | qfq | 7,383,104 | 48,738,418 | 2.46% |
| 2025-03-24 | 6.64 | 6.72 | 6.43 | 6.51 | 6.32 | qfq | 6,000,300 | 39,269,509 | -2.54% |
| 2025-03-21 | 6.71 | 6.75 | 6.63 | 6.68 | 6.49 | qfq | 4,793,300 | 32,048,238 | -0.60% |
| 2025-03-20 | 6.69 | 6.75 | 6.61 | 6.72 | 6.53 | qfq | 4,844,789 | 32,452,628 | 0.90% |
| 2025-03-19 | 6.70 | 6.70 | 6.62 | 6.66 | 6.47 | qfq | 4,414,100 | 29,369,387 | -0.15% |
| 2025-03-18 | 6.62 | 6.68 | 6.61 | 6.67 | 6.48 | qfq | 4,611,415 | 30,674,410 | 0.91% |
| 2025-03-17 | 6.59 | 6.63 | 6.55 | 6.61 | 6.42 | qfq | 4,271,850 | 28,152,509 | 0.61% |
| 2025-03-14 | 6.46 | 6.58 | 6.43 | 6.57 | 6.38 | qfq | 7,038,351 | 45,897,354 | 1.55% |
| 2025-03-13 | 6.49 | 6.52 | 6.38 | 6.47 | 6.28 | qfq | 5,407,413 | 34,809,207 | -0.31% |
| 2025-03-12 | 6.51 | 6.53 | 6.45 | 6.49 | 6.30 | qfq | 4,047,625 | 26,275,072 | -0.15% |
| 2025-03-11 | 6.46 | 6.50 | 6.40 | 6.50 | 6.31 | qfq | 3,324,025 | 21,441,834 | 0.31% |
| 2025-03-10 | 6.46 | 6.54 | 6.44 | 6.48 | 6.29 | qfq | 3,812,587 | 24,752,594 | 0.47% |
| 2025-03-07 | 6.47 | 6.53 | 6.42 | 6.45 | 6.27 | qfq | 3,361,800 | 21,767,167 | -0.46% |
| 2025-03-06 | 6.42 | 6.50 | 6.39 | 6.48 | 6.29 | qfq | 4,915,501 | 31,737,796 | 0.62% |
| 2025-03-05 | 6.52 | 6.52 | 6.32 | 6.44 | 6.26 | qfq | 6,331,100 | 40,431,899 | -1.23% |
| 2025-03-04 | 6.40 | 6.52 | 6.37 | 6.52 | 6.33 | qfq | 4,569,200 | 29,515,699 | 1.56% |
| 2025-03-03 | 6.34 | 6.48 | 6.34 | 6.42 | 6.24 | qfq | 5,877,916 | 37,826,982 | 1.42% |
| 2025-02-28 | 6.38 | 6.42 | 6.33 | 6.33 | 6.15 | qfq | 4,643,454 | 29,575,412 | -1.40% |
| 2025-02-27 | 6.45 | 6.48 | 6.33 | 6.42 | 6.24 | qfq | 3,880,900 | 24,822,532 | -0.16% |
| 2025-02-26 | 6.37 | 6.54 | 6.36 | 6.43 | 6.25 | qfq | 5,278,350 | 34,021,073 | 1.26% |
| 2025-02-25 | 6.35 | 6.40 | 6.33 | 6.35 | 6.17 | qfq | 4,036,300 | 25,667,482 | -0.78% |
| 2025-02-24 | 6.34 | 6.44 | 6.31 | 6.40 | 6.22 | qfq | 5,038,964 | 32,161,222 | 0.79% |
| 2025-02-21 | 6.42 | 6.45 | 6.32 | 6.35 | 6.17 | qfq | 5,561,320 | 35,345,658 | -1.40% |
| 2025-02-20 | 6.32 | 6.45 | 6.30 | 6.44 | 6.26 | qfq | 4,113,736 | 26,245,103 | 1.90% |
| 2025-02-19 | 6.30 | 6.34 | 6.27 | 6.32 | 6.14 | qfq | 2,557,500 | 16,124,080 | 0.64% |
| 2025-02-18 | 6.38 | 6.43 | 6.26 | 6.28 | 6.10 | qfq | 3,984,725 | 25,268,254 | -2.03% |
| 2025-02-17 | 6.33 | 6.42 | 6.29 | 6.41 | 6.23 | qfq | 3,903,877 | 24,852,192 | 1.26% |
| 2025-02-14 | 6.40 | 6.46 | 6.33 | 6.33 | 6.15 | qfq | 3,292,390 | 21,032,521 | -0.94% |
| 2025-02-13 | 6.47 | 6.54 | 6.37 | 6.39 | 6.21 | qfq | 5,848,013 | 37,679,915 | -1.99% |
| 2025-02-12 | 6.39 | 6.67 | 6.39 | 6.52 | 6.33 | qfq | 10,130,725 | 66,132,917 | 2.03% |
| 2025-02-11 | 6.42 | 6.45 | 6.34 | 6.39 | 6.21 | qfq | 2,539,700 | 16,200,715 | -0.47% |
| 2025-02-10 | 6.38 | 6.42 | 6.35 | 6.42 | 6.24 | qfq | 3,512,100 | 22,446,462 | 1.10% |
| 2025-02-07 | 6.34 | 6.43 | 6.30 | 6.35 | 6.17 | qfq | 4,728,010 | 30,113,198 | 0.16% |
| 2025-02-06 | 6.27 | 6.34 | 6.22 | 6.34 | 6.16 | qfq | 2,787,900 | 17,505,388 | 0.96% |
| 2025-02-05 | 6.33 | 6.36 | 6.24 | 6.28 | 6.10 | qfq | 3,240,260 | 20,379,265 | 0.16% |
| 2025-01-27 | 6.30 | 6.43 | 6.24 | 6.27 | 6.09 | qfq | 4,313,137 | 27,344,691 | 0.00% |
| 2025-01-24 | 6.20 | 6.27 | 6.16 | 6.27 | 6.09 | qfq | 3,029,487 | 18,857,026 | 0.64% |
| 2025-01-23 | 6.29 | 6.34 | 6.22 | 6.23 | 6.05 | qfq | 3,678,010 | 23,070,605 | 0.48% |
| 2025-01-22 | 6.33 | 6.36 | 6.18 | 6.20 | 6.02 | qfq | 5,260,883 | 32,801,173 | -2.21% |
| 2025-01-21 | 6.42 | 6.43 | 6.29 | 6.34 | 6.16 | qfq | 3,365,224 | 21,310,347 | -0.78% |
| 2025-01-20 | 6.35 | 6.45 | 6.30 | 6.39 | 6.21 | qfq | 4,625,497 | 29,513,109 | 0.47% |
| 2025-01-17 | 6.30 | 6.39 | 6.26 | 6.36 | 6.18 | qfq | 2,843,400 | 18,012,902 | 0.79% |
| 2025-01-16 | 6.19 | 6.50 | 6.15 | 6.31 | 6.13 | qfq | 5,926,472 | 37,574,001 | 2.27% |
| 2025-01-15 | 6.18 | 6.20 | 6.10 | 6.17 | 5.99 | qfq | 2,794,650 | 17,215,209 | 0.00% |
| 2025-01-14 | 5.98 | 6.18 | 5.98 | 6.17 | 5.99 | qfq | 4,150,300 | 25,372,403 | 2.83% |
| 2025-01-13 | 5.91 | 6.12 | 5.78 | 6.00 | 5.83 | qfq | 2,748,200 | 16,313,646 | 0.84% |
| 2025-01-10 | 6.12 | 6.14 | 5.95 | 5.95 | 5.78 | qfq | 2,763,225 | 16,667,630 | -2.30% |
| 2025-01-09 | 6.06 | 6.15 | 6.00 | 6.09 | 5.92 | qfq | 2,182,550 | 13,309,580 | 0.00% |
| 2025-01-08 | 6.10 | 6.19 | 5.91 | 6.09 | 5.92 | qfq | 4,213,000 | 25,541,139 | -1.14% |
| 2025-01-07 | 5.99 | 6.35 | 5.96 | 6.16 | 5.98 | qfq | 7,265,289 | 44,487,961 | 3.36% |
| 2025-01-06 | 5.95 | 6.03 | 5.71 | 5.96 | 5.79 | qfq | 3,719,825 | 22,048,320 | 0.85% |
| 2025-01-03 | 6.16 | 6.16 | 5.88 | 5.91 | 5.74 | qfq | 4,574,856 | 27,410,364 | -3.11% |
| 2025-01-02 | 6.26 | 6.34 | 6.07 | 6.10 | 5.93 | qfq | 4,535,138 | 28,166,342 | -2.71% |
| 2024-12-31 | 6.34 | 6.43 | 6.26 | 6.27 | 6.09 | qfq | 3,506,950 | 22,172,116 | -1.10% |
| 2024-12-30 | 6.40 | 6.40 | 6.22 | 6.34 | 6.16 | qfq | 2,699,800 | 17,051,385 | -1.09% |
| 2024-12-27 | 6.29 | 6.47 | 6.28 | 6.41 | 6.23 | qfq | 3,510,500 | 22,490,268 | 1.91% |
| 2024-12-26 | 6.27 | 6.39 | 6.26 | 6.29 | 6.11 | qfq | 3,519,100 | 22,266,939 | 0.48% |
| 2024-12-25 | 6.47 | 6.48 | 6.18 | 6.26 | 6.08 | qfq | 4,234,600 | 26,590,244 | -2.95% |
| 2024-12-24 | 6.44 | 6.49 | 6.31 | 6.45 | 6.27 | qfq | 3,732,275 | 23,914,482 | 1.57% |
| 2024-12-23 | 6.73 | 6.79 | 6.35 | 6.35 | 6.17 | qfq | 5,549,650 | 36,036,052 | -5.22% |
| 2024-12-20 | 6.58 | 6.76 | 6.58 | 6.70 | 6.51 | qfq | 3,580,060 | 23,946,381 | 1.21% |
| 2024-12-19 | 6.60 | 6.66 | 6.49 | 6.62 | 6.43 | qfq | 3,575,062 | 23,486,927 | -0.30% |
| 2024-12-18 | 6.74 | 6.74 | 6.53 | 6.64 | 6.45 | qfq | 4,003,300 | 26,613,394 | -0.60% |
| 2024-12-17 | 7.00 | 7.03 | 6.63 | 6.68 | 6.49 | qfq | 7,645,800 | 51,765,238 | -4.71% |
| 2024-12-16 | 6.96 | 7.06 | 6.93 | 7.01 | 6.81 | qfq | 5,258,862 | 36,868,680 | 1.15% |
| 2024-12-13 | 7.04 | 7.08 | 6.91 | 6.93 | 6.73 | qfq | 5,188,300 | 36,206,931 | -2.39% |
| 2024-12-12 | 6.99 | 7.11 | 6.93 | 7.10 | 6.90 | qfq | 6,475,015 | 45,577,195 | 1.72% |
| 2024-12-11 | 6.86 | 7.00 | 6.86 | 6.98 | 6.78 | qfq | 4,914,538 | 34,220,480 | 1.16% |
| 2024-12-10 | 7.15 | 7.20 | 6.89 | 6.90 | 6.70 | qfq | 7,625,150 | 53,366,854 | -1.57% |
| 2024-12-09 | 6.99 | 7.07 | 6.95 | 7.01 | 6.81 | qfq | 6,703,320 | 47,007,713 | 0.14% |
| 2024-12-06 | 7.05 | 7.14 | 6.91 | 7.00 | 6.80 | qfq | 7,199,840 | 50,384,770 | 0.72% |
| 2024-12-05 | 6.82 | 6.98 | 6.78 | 6.95 | 6.75 | qfq | 5,123,500 | 35,405,477 | 1.76% |
| 2024-12-04 | 6.93 | 6.95 | 6.77 | 6.83 | 6.63 | qfq | 4,919,203 | 33,785,697 | -1.16% |
| 2024-12-03 | 6.98 | 7.05 | 6.86 | 6.91 | 6.71 | qfq | 4,996,437 | 34,566,078 | -0.72% |
| 2024-12-02 | 6.89 | 6.99 | 6.89 | 6.96 | 6.76 | qfq | 6,532,603 | 45,359,443 | 1.16% |
| 2024-11-29 | 6.87 | 6.93 | 6.81 | 6.88 | 6.68 | qfq | 5,306,925 | 36,529,121 | -0.15% |
| 2024-11-28 | 6.79 | 6.92 | 6.76 | 6.89 | 6.69 | qfq | 6,722,752 | 46,157,147 | 1.17% |
| 2024-11-27 | 6.76 | 6.81 | 6.58 | 6.81 | 6.62 | qfq | 5,835,483 | 39,157,793 | 0.59% |
| 2024-11-26 | 6.77 | 6.82 | 6.70 | 6.77 | 6.58 | qfq | 4,694,087 | 31,727,980 | -0.29% |
| 2024-11-25 | 6.63 | 6.80 | 6.61 | 6.79 | 6.60 | qfq | 5,861,464 | 39,356,862 | 2.57% |
| 2024-11-22 | 6.75 | 6.98 | 6.62 | 6.62 | 6.43 | qfq | 7,650,300 | 51,826,939 | -2.65% |
| 2024-11-21 | 6.75 | 6.83 | 6.72 | 6.80 | 6.61 | qfq | 6,630,350 | 44,949,251 | 0.44% |
| 2024-11-20 | 6.63 | 6.80 | 6.57 | 6.77 | 6.58 | qfq | 8,575,584 | 57,628,072 | 3.52% |
| 2024-11-19 | 6.40 | 6.54 | 6.39 | 6.54 | 6.35 | qfq | 4,769,122 | 30,856,061 | 1.87% |
| 2024-11-18 | 6.42 | 6.62 | 6.31 | 6.42 | 6.24 | qfq | 5,369,501 | 34,769,422 | 0.00% |
| 2024-11-15 | 6.48 | 6.58 | 6.41 | 6.42 | 6.24 | qfq | 3,814,951 | 24,790,075 | -1.08% |
| 2024-11-14 | 6.66 | 6.69 | 6.48 | 6.49 | 6.30 | qfq | 4,354,725 | 28,628,503 | -2.55% |
| 2024-11-13 | 6.67 | 6.72 | 6.51 | 6.66 | 6.47 | qfq | 5,879,650 | 38,879,860 | 0.00% |
| 2024-11-12 | 6.70 | 6.77 | 6.61 | 6.66 | 6.47 | qfq | 7,404,925 | 49,620,584 | -0.30% |
| 2024-11-11 | 6.60 | 6.68 | 6.53 | 6.68 | 6.49 | qfq | 6,898,101 | 45,567,611 | 1.37% |
| 2024-11-08 | 6.68 | 6.73 | 6.56 | 6.59 | 6.40 | qfq | 6,430,238 | 42,595,091 | -0.90% |
| 2024-11-07 | 6.50 | 6.66 | 6.45 | 6.65 | 6.46 | qfq | 7,488,387 | 49,280,006 | 2.62% |
| 2024-11-06 | 6.48 | 6.53 | 6.42 | 6.48 | 6.29 | qfq | 6,124,738 | 39,769,465 | 0.15% |
| 2024-11-05 | 6.38 | 6.48 | 6.35 | 6.47 | 6.28 | qfq | 6,569,313 | 42,255,389 | 1.25% |
| 2024-11-04 | 6.29 | 6.39 | 6.26 | 6.39 | 6.21 | qfq | 6,203,825 | 39,275,060 | 0.79% |
| 2024-11-01 | 6.55 | 6.63 | 6.30 | 6.34 | 6.16 | qfq | 7,425,388 | 47,702,652 | -3.50% |
| 2024-10-31 | 6.50 | 6.63 | 6.50 | 6.57 | 6.38 | qfq | 7,892,816 | 51,849,890 | 0.92% |
| 2024-10-30 | 6.66 | 6.66 | 6.46 | 6.51 | 6.32 | qfq | 8,678,575 | 56,804,990 | -2.69% |
| 2024-10-29 | 6.87 | 7.10 | 6.67 | 6.69 | 6.50 | qfq | 18,335,935 | 126,415,033 | -2.34% |
| 2024-10-28 | 6.45 | 6.90 | 6.45 | 6.85 | 6.65 | qfq | 12,887,819 | 86,409,268 | 6.53% |
| 2024-10-25 | 6.27 | 6.46 | 6.25 | 6.43 | 6.25 | qfq | 6,590,550 | 42,129,372 | 2.55% |
| 2024-10-24 | 6.23 | 6.29 | 6.20 | 6.27 | 6.09 | qfq | 4,064,175 | 25,357,683 | 0.48% |
| 2024-10-23 | 6.21 | 6.28 | 6.19 | 6.24 | 6.06 | qfq | 5,276,351 | 32,874,208 | 0.65% |
| 2024-10-22 | 6.12 | 6.23 | 6.09 | 6.20 | 6.02 | qfq | 4,872,580 | 30,101,856 | 1.47% |
| 2024-10-21 | 6.16 | 6.21 | 6.08 | 6.11 | 5.94 | qfq | 5,590,439 | 34,328,683 | -0.49% |
| 2024-10-18 | 6.05 | 6.22 | 6.02 | 6.14 | 5.96 | qfq | 4,620,226 | 28,308,801 | 1.49% |
| 2024-10-17 | 6.15 | 6.27 | 6.03 | 6.05 | 5.88 | qfq | 3,877,425 | 23,838,946 | -1.31% |
| 2024-10-16 | 6.01 | 6.20 | 6.00 | 6.13 | 5.95 | qfq | 3,538,282 | 21,679,317 | 0.16% |
| 2024-10-15 | 6.16 | 6.24 | 6.11 | 6.12 | 5.94 | qfq | 4,106,952 | 25,330,995 | -1.61% |
| 2024-10-14 | 6.08 | 6.25 | 6.07 | 6.22 | 6.04 | qfq | 5,453,633 | 33,610,962 | 2.30% |
| 2024-10-11 | 6.28 | 6.32 | 6.00 | 6.08 | 5.91 | qfq | 5,182,738 | 31,769,813 | -3.18% |
| 2024-10-10 | 6.31 | 6.41 | 6.13 | 6.28 | 6.10 | qfq | 7,010,750 | 44,139,787 | 1.62% |
| 2024-10-09 | 6.75 | 6.75 | 6.11 | 6.18 | 6.00 | qfq | 9,694,895 | 61,994,910 | -8.98% |
| 2024-10-08 | 7.17 | 7.17 | 6.56 | 6.79 | 6.60 | qfq | 14,102,032 | 96,718,224 | 4.14% |
| 2024-09-30 | 6.22 | 6.58 | 6.08 | 6.52 | 6.33 | qfq | 10,082,190 | 63,921,721 | 8.31% |
| 2024-09-27 | 5.85 | 6.07 | 5.78 | 6.02 | 5.85 | qfq | 5,933,078 | 35,167,289 | 4.88% |
| 2024-09-26 | 5.62 | 5.75 | 5.60 | 5.74 | 5.58 | qfq | 3,308,848 | 18,815,541 | 1.95% |
| 2024-09-25 | 5.66 | 5.75 | 5.62 | 5.63 | 5.47 | qfq | 5,231,994 | 29,743,324 | 0.90% |
| 2024-09-24 | 5.38 | 5.58 | 5.36 | 5.58 | 5.42 | qfq | 3,829,000 | 21,072,298 | 3.91% |
| 2024-09-23 | 5.39 | 5.42 | 5.32 | 5.37 | 5.22 | qfq | 2,186,675 | 11,752,847 | -0.37% |
| 2024-09-20 | 5.41 | 5.42 | 5.35 | 5.39 | 5.24 | qfq | 1,754,062 | 9,428,557 | -0.19% |
| 2024-09-19 | 5.29 | 5.44 | 5.23 | 5.40 | 5.25 | qfq | 2,558,000 | 13,696,070 | 3.05% |
| 2024-09-18 | 5.34 | 5.34 | 5.15 | 5.24 | 5.09 | qfq | 2,107,100 | 10,988,777 | -1.13% |
| 2024-09-13 | 5.41 | 5.43 | 5.30 | 5.30 | 5.15 | qfq | 1,614,763 | 8,614,337 | -2.03% |
| 2024-09-12 | 5.43 | 5.50 | 5.40 | 5.41 | 5.26 | qfq | 1,465,500 | 7,976,630 | 0.00% |
| 2024-09-11 | 5.46 | 5.51 | 5.39 | 5.41 | 5.26 | qfq | 1,673,663 | 9,115,996 | -1.10% |
| 2024-09-10 | 5.49 | 5.53 | 5.37 | 5.47 | 5.31 | qfq | 2,206,063 | 12,004,826 | -0.36% |
| 2024-09-09 | 5.48 | 5.53 | 5.40 | 5.49 | 5.33 | qfq | 2,013,800 | 11,015,778 | 0.18% |
| 2024-09-06 | 5.66 | 5.66 | 5.46 | 5.48 | 5.32 | qfq | 2,650,500 | 14,691,468 | -2.84% |
| 2024-09-05 | 5.67 | 5.71 | 5.61 | 5.64 | 5.48 | qfq | 2,421,337 | 13,686,148 | -0.53% |
| 2024-09-04 | 5.65 | 5.73 | 5.63 | 5.67 | 5.51 | qfq | 2,470,650 | 14,036,964 | 0.00% |
| 2024-09-03 | 5.65 | 5.69 | 5.61 | 5.67 | 5.51 | qfq | 2,257,963 | 12,761,671 | 0.18% |
| 2024-09-02 | 5.60 | 5.70 | 5.57 | 5.66 | 5.50 | qfq | 4,437,535 | 25,098,012 | 1.07% |
| 2024-08-30 | 5.60 | 5.69 | 5.57 | 5.60 | 5.44 | qfq | 3,047,000 | 17,170,655 | 0.36% |
| 2024-08-29 | 5.54 | 5.59 | 5.43 | 5.58 | 5.42 | qfq | 2,792,900 | 15,427,799 | 0.90% |
| 2024-08-28 | 5.40 | 5.56 | 5.39 | 5.53 | 5.37 | qfq | 2,284,700 | 12,559,555 | 1.84% |
| 2024-08-27 | 5.43 | 5.50 | 5.40 | 5.43 | 5.27 | qfq | 1,827,600 | 9,944,985 | -0.91% |
| 2024-08-26 | 5.31 | 5.50 | 5.31 | 5.48 | 5.32 | qfq | 2,910,300 | 15,843,475 | 3.40% |
| 2024-08-23 | 5.37 | 5.39 | 5.25 | 5.30 | 5.15 | qfq | 1,992,800 | 10,572,258 | -1.30% |
| 2024-08-22 | 5.45 | 5.47 | 5.36 | 5.37 | 5.22 | qfq | 2,063,375 | 11,167,539 | -1.29% |
| 2024-08-21 | 5.37 | 5.47 | 5.37 | 5.44 | 5.28 | qfq | 2,103,900 | 11,438,286 | 0.18% |
| 2024-08-20 | 5.50 | 5.58 | 5.40 | 5.43 | 5.27 | qfq | 2,600,400 | 14,226,453 | -2.51% |
| 2024-08-19 | 5.55 | 5.61 | 5.53 | 5.57 | 5.41 | qfq | 1,753,678 | 9,767,308 | 0.18% |
| 2024-08-16 | 5.65 | 5.66 | 5.55 | 5.56 | 5.40 | qfq | 2,111,100 | 11,815,040 | -1.42% |
| 2024-08-15 | 5.60 | 5.69 | 5.59 | 5.64 | 5.48 | qfq | 2,143,628 | 12,090,971 | 0.00% |
| 2024-08-14 | 5.71 | 5.74 | 5.63 | 5.64 | 5.48 | qfq | 1,948,200 | 11,067,078 | -1.05% |
| 2024-08-13 | 5.68 | 5.71 | 5.59 | 5.70 | 5.54 | qfq | 1,918,796 | 10,868,419 | 0.53% |
| 2024-08-12 | 5.66 | 5.72 | 5.63 | 5.67 | 5.51 | qfq | 1,767,500 | 10,019,670 | 0.00% |
| 2024-08-09 | 5.70 | 5.76 | 5.67 | 5.67 | 5.51 | qfq | 1,792,140 | 10,255,614 | -0.53% |
| 2024-08-08 | 5.69 | 5.73 | 5.63 | 5.70 | 5.54 | qfq | 2,282,400 | 12,993,065 | -0.35% |
| 2024-08-07 | 5.72 | 5.74 | 5.66 | 5.72 | 5.56 | qfq | 1,656,100 | 9,468,385 | 0.00% |
| 2024-08-06 | 5.67 | 5.74 | 5.66 | 5.72 | 5.56 | qfq | 2,667,937 | 15,192,532 | 1.78% |
| 2024-08-05 | 5.75 | 5.81 | 5.62 | 5.62 | 5.46 | qfq | 3,256,500 | 18,640,729 | -2.43% |
| 2024-08-02 | 5.75 | 5.86 | 5.73 | 5.76 | 5.60 | qfq | 3,256,600 | 18,900,725 | -0.52% |
| 2024-08-01 | 5.86 | 5.89 | 5.78 | 5.79 | 5.62 | qfq | 3,559,625 | 20,739,715 | -1.03% |
| 2024-07-31 | 5.68 | 5.86 | 5.65 | 5.85 | 5.68 | qfq | 5,006,506 | 28,848,941 | 2.99% |
| 2024-07-30 | 5.68 | 5.72 | 5.64 | 5.68 | 5.52 | qfq | 2,865,751 | 16,290,414 | -0.35% |
| 2024-07-29 | 5.70 | 5.74 | 5.66 | 5.70 | 5.54 | qfq | 2,185,388 | 12,446,362 | 0.00% |
| 2024-07-26 | 5.58 | 5.71 | 5.57 | 5.70 | 5.54 | qfq | 2,852,888 | 16,167,942 | 2.52% |
| 2024-07-25 | 5.53 | 5.61 | 5.47 | 5.56 | 5.40 | qfq | 2,604,700 | 14,439,250 | 0.36% |
| 2024-07-24 | 5.58 | 5.62 | 5.51 | 5.54 | 5.38 | qfq | 2,804,069 | 15,551,004 | -1.07% |
| 2024-07-23 | 5.66 | 5.75 | 5.60 | 5.60 | 5.44 | qfq | 3,331,300 | 18,885,039 | -1.58% |
| 2024-07-22 | 5.68 | 5.70 | 5.61 | 5.69 | 5.53 | qfq | 2,653,485 | 15,010,002 | 0.18% |
| 2024-07-19 | 5.73 | 5.73 | 5.62 | 5.68 | 5.52 | qfq | 3,513,215 | 19,950,718 | -1.05% |
| 2024-07-18 | 5.65 | 5.74 | 5.51 | 5.74 | 5.58 | qfq | 4,824,088 | 27,059,508 | 1.06% |
| 2024-07-17 | 5.78 | 5.83 | 5.64 | 5.68 | 5.52 | qfq | 5,743,182 | 32,754,260 | -2.57% |
| 2024-07-16 | 5.84 | 5.90 | 5.75 | 5.83 | 5.66 | qfq | 4,792,872 | 27,802,849 | -1.52% |
| 2024-07-15 | 6.10 | 6.11 | 5.88 | 5.92 | 5.75 | qfq | 5,823,497 | 34,638,148 | -3.27% |
| 2024-07-12 | 6.13 | 6.20 | 6.09 | 6.12 | 5.94 | qfq | 5,370,981 | 32,998,030 | -0.49% |
| 2024-07-11 | 6.08 | 6.19 | 6.07 | 6.15 | 5.97 | qfq | 9,766,175 | 59,896,439 | 1.99% |
| 2024-07-10 | 6.11 | 6.29 | 6.01 | 6.03 | 5.86 | qfq | 13,538,713 | 83,368,994 | 0.17% |
| 2024-07-09 | 5.88 | 6.14 | 5.73 | 6.02 | 5.85 | qfq | 11,236,033 | 66,424,908 | 5.43% |
| 2024-07-08 | 5.91 | 5.91 | 5.68 | 5.71 | 5.55 | qfq | 2,402,025 | 13,805,280 | -3.06% |
| 2024-07-05 | 5.80 | 5.91 | 5.70 | 5.89 | 5.72 | qfq | 2,122,725 | 12,329,195 | 1.55% |
| 2024-07-04 | 5.99 | 6.01 | 5.79 | 5.80 | 5.63 | qfq | 3,153,500 | 18,543,779 | -2.85% |
| 2024-07-03 | 6.00 | 6.06 | 5.93 | 5.97 | 5.80 | qfq | 2,616,900 | 15,658,782 | -0.50% |
| 2024-07-02 | 6.00 | 6.08 | 5.95 | 6.00 | 5.83 | qfq | 2,018,925 | 12,138,160 | -0.33% |
| 2024-07-01 | 5.80 | 6.04 | 5.77 | 6.02 | 5.85 | qfq | 3,369,169 | 19,915,366 | 3.61% |
| 2024-06-28 | 5.84 | 5.89 | 5.75 | 5.81 | 5.64 | qfq | 3,138,802 | 18,340,509 | 0.17% |
| 2024-06-27 | 5.89 | 5.95 | 5.80 | 5.80 | 5.63 | qfq | 3,046,600 | 17,872,786 | -1.19% |
| 2024-06-26 | 5.74 | 5.91 | 5.61 | 5.87 | 5.70 | qfq | 3,487,639 | 19,994,251 | 1.03% |
| 2024-06-25 | 5.71 | 5.87 | 5.69 | 5.81 | 5.51 | qfq | 3,834,937 | 22,168,184 | 1.40% |
| 2024-06-24 | 5.88 | 5.90 | 5.62 | 5.73 | 5.44 | qfq | 4,029,300 | 23,087,771 | -3.21% |
| 2024-06-21 | 5.88 | 5.95 | 5.84 | 5.92 | 5.62 | qfq | 2,429,712 | 14,364,768 | 0.51% |
| 2024-06-20 | 6.01 | 6.08 | 5.87 | 5.89 | 5.59 | qfq | 2,405,000 | 14,303,052 | -2.48% |
| 2024-06-19 | 6.04 | 6.10 | 5.99 | 6.04 | 5.73 | qfq | 1,884,850 | 11,399,519 | 0.17% |
| 2024-06-18 | 5.95 | 6.06 | 5.94 | 6.03 | 5.72 | qfq | 1,758,900 | 10,586,106 | 1.17% |
| 2024-06-17 | 6.05 | 6.07 | 5.93 | 5.96 | 5.65 | qfq | 2,622,200 | 15,731,038 | -1.81% |
| 2024-06-14 | 6.10 | 6.14 | 6.02 | 6.07 | 5.76 | qfq | 2,002,100 | 12,162,196 | -0.65% |
| 2024-06-13 | 6.23 | 6.28 | 6.09 | 6.11 | 5.80 | qfq | 2,615,700 | 16,154,839 | -1.93% |
| 2024-06-12 | 6.10 | 6.25 | 6.08 | 6.23 | 5.91 | qfq | 3,243,100 | 20,071,140 | 2.64% |
| 2024-06-11 | 6.01 | 6.11 | 5.92 | 6.07 | 5.76 | qfq | 3,737,211 | 22,495,689 | 0.33% |
| 2024-06-07 | 5.81 | 6.06 | 5.80 | 6.05 | 5.74 | qfq | 4,866,975 | 29,126,524 | 5.03% |
| 2024-06-06 | 6.10 | 6.12 | 5.65 | 5.76 | 5.47 | qfq | 5,424,775 | 31,545,340 | -4.95% |
| 2024-06-05 | 6.22 | 6.22 | 6.05 | 6.06 | 5.75 | qfq | 3,580,300 | 21,821,337 | -2.57% |
| 2024-06-04 | 6.30 | 6.30 | 6.13 | 6.22 | 5.90 | qfq | 5,244,000 | 32,557,733 | -1.27% |
| 2024-06-03 | 6.55 | 6.55 | 6.24 | 6.30 | 5.98 | qfq | 3,967,215 | 25,212,008 | -3.82% |
| 2024-05-31 | 6.53 | 6.59 | 6.47 | 6.55 | 6.21 | qfq | 2,878,166 | 18,788,723 | 0.00% |
| 2024-05-30 | 6.60 | 6.69 | 6.50 | 6.55 | 6.21 | qfq | 3,281,075 | 21,622,272 | -0.76% |
| 2024-05-29 | 6.51 | 6.67 | 6.45 | 6.60 | 6.26 | qfq | 3,426,019 | 22,647,247 | 1.38% |
| 2024-05-28 | 6.65 | 6.67 | 6.50 | 6.51 | 6.18 | qfq | 2,899,900 | 19,033,415 | -1.96% |
| 2024-05-27 | 6.54 | 6.65 | 6.50 | 6.64 | 6.30 | qfq | 4,105,890 | 26,978,110 | 0.91% |
| 2024-05-24 | 6.53 | 6.69 | 6.44 | 6.58 | 6.24 | qfq | 7,639,807 | 50,446,176 | -1.50% |
| 2024-05-23 | 6.73 | 7.10 | 6.63 | 6.68 | 6.34 | qfq | 9,665,250 | 65,631,327 | -1.18% |
| 2024-05-22 | 6.74 | 6.84 | 6.70 | 6.76 | 6.41 | qfq | 2,861,400 | 19,394,813 | 0.15% |
| 2024-05-21 | 6.78 | 6.87 | 6.70 | 6.75 | 6.40 | qfq | 2,991,637 | 20,234,699 | -1.46% |
| 2024-05-20 | 6.83 | 6.93 | 6.77 | 6.85 | 6.50 | qfq | 3,737,500 | 25,611,573 | -0.29% |
| 2024-05-17 | 6.82 | 6.87 | 6.73 | 6.87 | 6.52 | qfq | 3,811,900 | 25,999,055 | 1.33% |
| 2024-05-16 | 6.74 | 6.88 | 6.74 | 6.78 | 6.43 | qfq | 4,689,400 | 31,977,665 | -0.15% |
| 2024-05-15 | 6.70 | 7.00 | 6.62 | 6.79 | 6.44 | qfq | 7,458,959 | 50,964,640 | 1.34% |
| 2024-05-14 | 6.79 | 6.82 | 6.68 | 6.70 | 6.36 | qfq | 3,574,950 | 24,056,529 | 0.30% |
| 2024-05-13 | 6.81 | 6.81 | 6.58 | 6.68 | 6.34 | qfq | 4,518,507 | 30,184,926 | -1.91% |
| 2024-05-10 | 6.89 | 6.91 | 6.75 | 6.81 | 6.46 | qfq | 5,390,025 | 36,644,704 | -0.87% |
| 2024-05-09 | 6.85 | 7.00 | 6.78 | 6.87 | 6.52 | qfq | 5,829,800 | 40,181,899 | 0.73% |
| 2024-05-08 | 6.90 | 7.02 | 6.75 | 6.82 | 6.47 | qfq | 5,560,499 | 38,068,655 | -2.29% |
| 2024-05-07 | 6.82 | 6.99 | 6.71 | 6.98 | 6.62 | qfq | 9,348,957 | 64,304,075 | 2.35% |
| 2024-05-06 | 6.67 | 7.08 | 6.53 | 6.82 | 6.47 | qfq | 10,358,269 | 69,994,862 | 5.08% |
| 2024-04-30 | 6.51 | 6.59 | 6.41 | 6.49 | 6.16 | qfq | 6,729,904 | 43,699,394 | -0.31% |
| 2024-04-29 | 6.29 | 6.55 | 6.21 | 6.51 | 6.18 | qfq | 8,025,381 | 51,522,617 | 5.34% |
| 2024-04-26 | 6.12 | 6.19 | 6.01 | 6.18 | 5.86 | qfq | 6,394,671 | 39,162,655 | 0.82% |
| 2024-04-25 | 5.91 | 6.20 | 5.91 | 6.13 | 5.82 | qfq | 7,108,252 | 43,522,207 | 3.03% |
| 2024-04-24 | 5.86 | 5.97 | 5.81 | 5.95 | 5.65 | qfq | 3,193,300 | 18,898,453 | 1.71% |
| 2024-04-23 | 5.79 | 5.88 | 5.77 | 5.85 | 5.55 | qfq | 3,732,837 | 21,736,082 | 1.04% |
| 2024-04-22 | 6.01 | 6.02 | 5.73 | 5.79 | 5.49 | qfq | 5,661,800 | 32,925,793 | -3.66% |
| 2024-04-19 | 5.88 | 6.16 | 5.77 | 6.01 | 5.70 | qfq | 7,234,775 | 42,969,880 | 2.04% |
| 2024-04-18 | 5.98 | 6.07 | 5.87 | 5.89 | 5.59 | qfq | 6,222,300 | 37,017,026 | -1.83% |
| 2024-04-17 | 5.63 | 6.03 | 5.63 | 6.00 | 5.69 | qfq | 8,970,602 | 52,833,765 | 9.29% |
| 2024-04-16 | 6.02 | 6.02 | 5.47 | 5.49 | 5.21 | qfq | 13,170,052 | 74,254,854 | -9.41% |
| 2024-04-15 | 6.45 | 6.50 | 5.88 | 6.06 | 5.75 | qfq | 13,580,326 | 82,972,801 | -7.06% |
| 2024-04-12 | 6.53 | 6.71 | 6.41 | 6.52 | 6.19 | qfq | 9,609,000 | 62,632,407 | 0.00% |
| 2024-04-11 | 6.51 | 6.65 | 6.36 | 6.52 | 6.19 | qfq | 11,823,188 | 77,268,136 | -2.69% |
| 2024-04-10 | 6.90 | 6.91 | 6.51 | 6.70 | 6.36 | qfq | 23,772,000 | 158,380,277 | -3.32% |
| 2024-04-09 | 6.64 | 7.27 | 6.64 | 6.93 | 6.58 | qfq | 28,680,002 | 203,022,363 | 4.84% |
| 2024-04-08 | 6.89 | 7.05 | 6.58 | 6.61 | 6.27 | qfq | 12,245,971 | 82,502,737 | -2.94% |
| 2024-04-03 | 7.26 | 7.27 | 6.80 | 6.81 | 6.46 | qfq | 18,152,163 | 125,600,433 | -4.62% |
| 2024-04-02 | 6.51 | 7.14 | 6.50 | 7.14 | 6.77 | qfq | 11,316,976 | 77,932,601 | 10.02% |
| 2024-04-01 | 6.36 | 6.50 | 6.34 | 6.49 | 6.16 | qfq | 4,333,523 | 28,014,481 | 2.20% |
| 2024-03-29 | 6.23 | 6.36 | 6.23 | 6.35 | 6.02 | qfq | 3,493,013 | 22,058,056 | 1.60% |
| 2024-03-28 | 6.10 | 6.31 | 6.09 | 6.25 | 5.93 | qfq | 3,680,525 | 22,933,413 | 2.29% |
| 2024-03-27 | 6.28 | 6.31 | 6.07 | 6.11 | 5.80 | qfq | 2,958,975 | 18,364,660 | -2.40% |
| 2024-03-26 | 6.20 | 6.31 | 6.11 | 6.26 | 5.94 | qfq | 3,009,025 | 18,684,428 | 0.48% |
| 2024-03-25 | 6.31 | 6.43 | 6.20 | 6.23 | 5.91 | qfq | 4,528,028 | 28,553,275 | -1.42% |
| 2024-03-22 | 6.44 | 6.46 | 6.26 | 6.32 | 6.00 | qfq | 4,445,315 | 28,206,156 | -2.02% |
| 2024-03-21 | 6.48 | 6.51 | 6.35 | 6.45 | 6.12 | qfq | 3,836,603 | 24,635,696 | -0.15% |
| 2024-03-20 | 6.38 | 6.49 | 6.33 | 6.46 | 6.13 | qfq | 5,289,257 | 33,964,115 | 1.89% |
| 2024-03-19 | 6.31 | 6.44 | 6.30 | 6.34 | 6.02 | qfq | 3,646,000 | 23,208,767 | 0.00% |
| 2024-03-18 | 6.21 | 6.34 | 6.20 | 6.34 | 6.02 | qfq | 4,259,628 | 26,695,128 | 2.42% |
| 2024-03-15 | 6.06 | 6.19 | 6.01 | 6.19 | 5.87 | qfq | 4,809,910 | 29,364,787 | 2.15% |
| 2024-03-14 | 6.08 | 6.13 | 5.97 | 6.06 | 5.75 | qfq | 3,757,473 | 22,785,267 | -0.16% |
| 2024-03-13 | 6.06 | 6.12 | 6.00 | 6.07 | 5.76 | qfq | 4,509,100 | 27,324,612 | 0.17% |
| 2024-03-12 | 5.99 | 6.07 | 5.90 | 6.06 | 5.75 | qfq | 4,706,947 | 28,174,858 | 1.34% |
| 2024-03-11 | 5.84 | 5.98 | 5.81 | 5.98 | 5.67 | qfq | 4,284,495 | 25,302,764 | 2.40% |
| 2024-03-08 | 5.78 | 5.87 | 5.73 | 5.84 | 5.54 | qfq | 2,797,200 | 16,232,248 | 0.69% |
| 2024-03-07 | 5.79 | 5.90 | 5.73 | 5.80 | 5.50 | qfq | 5,017,200 | 29,212,158 | 1.22% |
| 2024-03-06 | 5.69 | 5.79 | 5.64 | 5.73 | 5.44 | qfq | 3,613,375 | 20,664,720 | 1.60% |
| 2024-03-05 | 5.77 | 5.77 | 5.61 | 5.64 | 5.35 | qfq | 4,572,772 | 25,970,383 | -2.93% |
| 2024-03-04 | 5.87 | 5.92 | 5.68 | 5.81 | 5.51 | qfq | 4,849,700 | 28,055,602 | -1.02% |
| 2024-03-01 | 5.89 | 5.95 | 5.78 | 5.87 | 5.57 | qfq | 6,408,087 | 37,450,329 | -0.17% |
| 2024-02-29 | 5.65 | 5.88 | 5.52 | 5.88 | 5.58 | qfq | 9,352,506 | 53,746,323 | 3.34% |
| 2024-02-28 | 6.32 | 6.42 | 5.69 | 5.69 | 5.40 | qfq | 10,602,700 | 63,760,373 | -9.97% |
| 2024-02-27 | 6.21 | 6.33 | 6.20 | 6.32 | 6.00 | qfq | 5,176,489 | 32,471,474 | 1.12% |
| 2024-02-26 | 6.27 | 6.38 | 6.20 | 6.25 | 5.93 | qfq | 6,194,300 | 38,847,629 | 0.16% |
| 2024-02-23 | 5.93 | 6.25 | 5.93 | 6.24 | 5.92 | qfq | 6,913,047 | 42,099,116 | 5.23% |
| 2024-02-22 | 5.64 | 5.93 | 5.64 | 5.93 | 5.63 | qfq | 5,813,960 | 33,634,884 | 4.40% |
| 2024-02-21 | 5.49 | 5.86 | 5.43 | 5.68 | 5.39 | qfq | 7,102,355 | 40,319,407 | 3.27% |
| 2024-02-20 | 5.45 | 5.55 | 5.32 | 5.50 | 5.22 | qfq | 7,091,443 | 38,726,892 | 0.92% |
| 2024-02-19 | 5.50 | 5.72 | 5.32 | 5.45 | 5.17 | qfq | 12,081,814 | 66,370,443 | 2.06% |
| 2024-02-08 | 4.85 | 5.34 | 4.76 | 5.34 | 5.07 | qfq | 14,060,658 | 71,051,673 | 10.10% |
| 2024-02-07 | 4.84 | 4.87 | 4.53 | 4.85 | 4.60 | qfq | 20,061,609 | 95,030,800 | 1.89% |
| 2024-02-06 | 4.71 | 4.99 | 4.67 | 4.76 | 4.52 | qfq | 17,317,221 | 81,802,369 | -8.29% |
| 2024-02-05 | 5.65 | 5.79 | 5.19 | 5.19 | 4.92 | qfq | 8,779,400 | 46,236,987 | -10.05% |
| 2024-02-02 | 6.23 | 6.42 | 5.57 | 5.77 | 5.47 | qfq | 8,596,900 | 51,044,331 | -5.72% |
| 2024-02-01 | 6.16 | 6.38 | 5.95 | 6.12 | 5.81 | qfq | 10,306,843 | 63,165,743 | -2.70% |
| 2024-01-31 | 6.71 | 6.71 | 6.25 | 6.29 | 5.97 | qfq | 11,130,489 | 71,515,726 | -7.23% |
| 2024-01-30 | 6.89 | 7.01 | 6.75 | 6.78 | 6.43 | qfq | 4,251,900 | 29,233,325 | -3.69% |
| 2024-01-29 | 7.38 | 7.38 | 6.97 | 7.04 | 6.68 | qfq | 4,211,700 | 30,043,181 | -4.86% |
| 2024-01-26 | 7.35 | 7.58 | 7.26 | 7.40 | 7.02 | qfq | 4,339,601 | 32,329,818 | 1.09% |
| 2024-01-25 | 7.16 | 7.34 | 7.01 | 7.32 | 6.95 | qfq | 5,398,150 | 38,815,972 | 3.54% |
| 2024-01-24 | 7.10 | 7.20 | 6.83 | 7.07 | 6.71 | qfq | 5,581,150 | 39,159,643 | -0.42% |
| 2024-01-23 | 7.10 | 7.27 | 6.91 | 7.10 | 6.74 | qfq | 7,306,337 | 51,289,091 | -1.25% |
| 2024-01-22 | 7.69 | 7.72 | 7.16 | 7.19 | 6.82 | qfq | 6,147,200 | 45,900,202 | -5.89% |
| 2024-01-19 | 7.70 | 7.83 | 7.57 | 7.64 | 7.25 | qfq | 4,706,000 | 36,281,407 | -1.04% |
| 2024-01-18 | 7.79 | 7.89 | 7.49 | 7.72 | 7.32 | qfq | 6,194,300 | 47,583,732 | -1.78% |
| 2024-01-17 | 8.09 | 8.10 | 7.84 | 7.86 | 7.46 | qfq | 3,147,400 | 25,123,340 | -2.36% |
| 2024-01-16 | 8.08 | 8.17 | 7.92 | 8.05 | 7.64 | qfq | 3,100,966 | 24,927,576 | -0.49% |
| 2024-01-15 | 8.17 | 8.17 | 8.05 | 8.09 | 7.68 | qfq | 3,230,350 | 26,159,793 | -0.61% |
| 2024-01-12 | 8.24 | 8.28 | 8.13 | 8.14 | 7.72 | qfq | 2,918,400 | 23,970,056 | -0.61% |
| 2024-01-11 | 8.02 | 8.22 | 8.02 | 8.19 | 7.77 | qfq | 3,149,200 | 25,568,315 | 1.87% |
| 2024-01-10 | 8.08 | 8.16 | 7.95 | 8.04 | 7.63 | qfq | 4,085,600 | 32,945,337 | -0.50% |
| 2024-01-09 | 8.08 | 8.17 | 8.00 | 8.08 | 7.67 | qfq | 3,897,150 | 31,486,135 | 0.12% |
| 2024-01-08 | 8.20 | 8.23 | 8.05 | 8.07 | 7.66 | qfq | 3,183,225 | 25,863,990 | -1.59% |
| 2024-01-05 | 8.36 | 8.38 | 8.13 | 8.20 | 7.78 | qfq | 4,177,400 | 34,416,616 | -1.80% |
| 2024-01-04 | 8.50 | 8.50 | 8.27 | 8.35 | 7.92 | qfq | 4,101,826 | 34,146,431 | -0.71% |
| 2024-01-03 | 8.40 | 8.43 | 8.30 | 8.41 | 7.98 | qfq | 4,805,000 | 40,175,977 | -0.24% |
| 2024-01-02 | 8.30 | 8.47 | 8.29 | 8.43 | 8.00 | qfq | 5,238,400 | 44,032,221 | 2.18% |
| 2023-12-29 | 8.22 | 8.27 | 8.15 | 8.25 | 7.83 | qfq | 3,032,026 | 24,951,652 | 0.36% |
| 2023-12-28 | 7.98 | 8.23 | 7.97 | 8.22 | 7.80 | qfq | 4,186,019 | 34,160,444 | 2.88% |
| 2023-12-27 | 7.94 | 8.01 | 7.83 | 7.99 | 7.58 | qfq | 2,583,148 | 20,466,925 | 0.76% |
| 2023-12-26 | 7.98 | 8.06 | 7.90 | 7.93 | 7.52 | qfq | 3,416,548 | 27,221,731 | -0.63% |
| 2023-12-25 | 7.93 | 8.05 | 7.85 | 7.98 | 7.57 | qfq | 3,824,937 | 30,357,292 | -0.13% |
| 2023-12-22 | 8.13 | 8.15 | 7.94 | 7.99 | 7.58 | qfq | 3,297,300 | 26,426,469 | -1.60% |
| 2023-12-21 | 8.01 | 8.13 | 7.88 | 8.12 | 7.70 | qfq | 3,396,330 | 27,227,787 | 1.12% |
| 2023-12-20 | 8.08 | 8.17 | 8.02 | 8.03 | 7.62 | qfq | 2,583,713 | 20,890,763 | -1.11% |
| 2023-12-19 | 7.98 | 8.14 | 7.91 | 8.12 | 7.70 | qfq | 3,239,449 | 26,030,794 | 1.88% |
| 2023-12-18 | 8.19 | 8.19 | 7.96 | 7.97 | 7.56 | qfq | 2,553,764 | 20,465,330 | -1.12% |
| 2023-12-15 | 8.09 | 8.15 | 8.04 | 8.06 | 7.65 | qfq | 2,250,000 | 18,194,156 | -0.37% |
| 2023-12-14 | 8.09 | 8.19 | 8.07 | 8.09 | 7.68 | qfq | 2,050,349 | 16,664,857 | 0.00% |
| 2023-12-13 | 8.08 | 8.18 | 8.02 | 8.09 | 7.68 | qfq | 3,426,200 | 27,788,329 | 0.12% |
| 2023-12-12 | 8.13 | 8.15 | 7.94 | 8.08 | 7.67 | qfq | 4,323,315 | 34,694,109 | 0.37% |
| 2023-12-11 | 8.02 | 8.19 | 7.90 | 8.05 | 7.64 | qfq | 5,818,630 | 46,850,141 | 0.37% |
| 2023-12-08 | 8.20 | 8.22 | 8.01 | 8.02 | 7.61 | qfq | 4,332,375 | 35,072,083 | -2.20% |
| 2023-12-07 | 8.29 | 8.30 | 8.14 | 8.20 | 7.78 | qfq | 3,925,500 | 32,185,561 | -0.73% |
| 2023-12-06 | 8.12 | 8.31 | 8.10 | 8.26 | 7.84 | qfq | 3,747,875 | 30,970,174 | 1.35% |
| 2023-12-05 | 8.21 | 8.25 | 8.13 | 8.15 | 7.73 | qfq | 3,417,000 | 27,980,442 | -0.49% |
| 2023-12-04 | 8.25 | 8.35 | 8.15 | 8.19 | 7.77 | qfq | 3,959,475 | 32,579,695 | -0.61% |
| 2023-12-01 | 8.14 | 8.27 | 8.11 | 8.24 | 7.82 | qfq | 4,755,737 | 39,031,040 | 0.86% |
| 2023-11-30 | 8.22 | 8.23 | 8.04 | 8.17 | 7.75 | qfq | 3,782,657 | 30,782,510 | -0.73% |
| 2023-11-29 | 8.21 | 8.30 | 8.20 | 8.23 | 7.81 | qfq | 2,927,926 | 24,139,763 | 0.24% |
| 2023-11-28 | 8.11 | 8.23 | 8.05 | 8.21 | 7.79 | qfq | 4,059,198 | 33,137,589 | 1.11% |
| 2023-11-27 | 8.11 | 8.21 | 8.07 | 8.12 | 7.70 | qfq | 4,458,588 | 36,208,092 | -0.25% |
| 2023-11-24 | 8.24 | 8.24 | 8.09 | 8.14 | 7.72 | qfq | 2,912,298 | 23,730,036 | -0.97% |
| 2023-11-23 | 8.18 | 8.22 | 8.12 | 8.22 | 7.80 | qfq | 2,340,276 | 19,152,912 | 0.74% |
| 2023-11-22 | 8.18 | 8.26 | 8.16 | 8.16 | 7.74 | qfq | 3,267,875 | 26,792,980 | -0.49% |
| 2023-11-21 | 8.25 | 8.27 | 8.17 | 8.20 | 7.78 | qfq | 4,029,784 | 33,169,838 | -0.61% |
| 2023-11-20 | 8.11 | 8.25 | 8.07 | 8.25 | 7.83 | qfq | 4,667,900 | 38,133,353 | 1.98% |
| 2023-11-17 | 7.98 | 8.10 | 7.98 | 8.09 | 7.68 | qfq | 2,664,390 | 21,443,405 | 0.87% |
| 2023-11-16 | 8.00 | 8.12 | 7.93 | 8.02 | 7.61 | qfq | 3,527,990 | 28,349,912 | 0.50% |
| 2023-11-15 | 7.99 | 8.03 | 7.91 | 7.98 | 7.57 | qfq | 3,213,237 | 25,654,615 | 0.25% |
| 2023-11-14 | 7.99 | 7.99 | 7.85 | 7.96 | 7.55 | qfq | 3,915,404 | 30,999,830 | -0.38% |
| 2023-11-13 | 7.86 | 7.99 | 7.83 | 7.99 | 7.58 | qfq | 6,343,530 | 50,369,167 | 1.65% |
| 2023-11-10 | 7.76 | 7.89 | 7.70 | 7.86 | 7.46 | qfq | 3,949,866 | 30,915,653 | 0.77% |
| 2023-11-09 | 7.80 | 7.89 | 7.80 | 7.80 | 7.40 | qfq | 3,759,346 | 29,499,022 | -0.51% |
| 2023-11-08 | 7.88 | 7.91 | 7.76 | 7.84 | 7.44 | qfq | 3,624,740 | 28,379,280 | -0.51% |
| 2023-11-07 | 7.82 | 7.94 | 7.77 | 7.88 | 7.48 | qfq | 5,134,594 | 40,392,819 | 0.64% |
| 2023-11-06 | 7.97 | 7.99 | 7.72 | 7.83 | 7.43 | qfq | 6,160,600 | 48,064,991 | 0.26% |
| 2023-11-03 | 7.77 | 8.00 | 7.77 | 7.81 | 7.41 | qfq | 6,317,976 | 49,682,428 | 0.64% |
| 2023-11-02 | 7.86 | 8.01 | 7.74 | 7.76 | 7.36 | qfq | 9,787,861 | 76,802,592 | -1.15% |
| 2023-11-01 | 7.68 | 7.96 | 7.66 | 7.85 | 7.45 | qfq | 14,792,205 | 116,402,845 | 3.29% |
| 2023-10-31 | 7.85 | 7.85 | 7.53 | 7.60 | 7.21 | qfq | 24,697,467 | 189,884,811 | -1.55% |
| 2023-10-30 | 7.27 | 7.72 | 7.25 | 7.72 | 7.32 | qfq | 14,969,432 | 113,800,267 | 9.97% |
| 2023-10-27 | 6.85 | 7.02 | 6.81 | 7.02 | 6.66 | qfq | 2,686,800 | 18,687,634 | 2.48% |
| 2023-10-26 | 6.86 | 6.87 | 6.73 | 6.85 | 6.50 | qfq | 2,319,755 | 15,742,245 | 0.29% |
| 2023-10-25 | 6.81 | 6.86 | 6.75 | 6.83 | 6.48 | qfq | 2,543,967 | 17,370,458 | 1.04% |
| 2023-10-24 | 6.45 | 6.81 | 6.45 | 6.76 | 6.41 | qfq | 3,999,252 | 26,641,151 | 4.81% |
| 2023-10-23 | 6.64 | 6.74 | 6.32 | 6.45 | 6.12 | qfq | 3,777,431 | 24,684,990 | -2.86% |
| 2023-10-20 | 6.64 | 6.77 | 6.58 | 6.64 | 6.30 | qfq | 2,469,668 | 16,506,139 | 0.45% |
| 2023-10-19 | 6.63 | 6.78 | 6.58 | 6.61 | 6.27 | qfq | 2,615,890 | 17,438,473 | -0.30% |
| 2023-10-18 | 6.77 | 6.83 | 6.63 | 6.63 | 6.29 | qfq | 2,312,500 | 15,479,124 | -2.07% |
| 2023-10-17 | 6.75 | 6.85 | 6.74 | 6.77 | 6.42 | qfq | 1,590,607 | 10,803,130 | 0.30% |
| 2023-10-16 | 6.81 | 6.87 | 6.72 | 6.75 | 6.40 | qfq | 2,604,300 | 17,620,518 | -0.74% |
| 2023-10-13 | 6.95 | 6.97 | 6.80 | 6.80 | 6.45 | qfq | 3,350,200 | 22,976,874 | -2.16% |
| 2023-10-12 | 6.90 | 6.99 | 6.86 | 6.95 | 6.59 | qfq | 1,975,915 | 13,700,666 | 1.02% |
| 2023-10-11 | 6.92 | 6.95 | 6.85 | 6.88 | 6.53 | qfq | 1,857,600 | 12,820,025 | -0.43% |
| 2023-10-10 | 6.93 | 6.97 | 6.87 | 6.91 | 6.56 | qfq | 1,908,050 | 13,185,932 | -0.29% |
| 2023-10-09 | 7.14 | 7.14 | 6.92 | 6.93 | 6.58 | qfq | 3,438,900 | 24,026,678 | -2.81% |
| 2023-09-28 | 7.05 | 7.15 | 7.01 | 7.13 | 6.76 | qfq | 2,869,218 | 20,394,239 | 1.42% |
| 2023-09-27 | 6.96 | 7.08 | 6.92 | 7.03 | 6.67 | qfq | 1,923,300 | 13,516,741 | 0.72% |
| 2023-09-26 | 7.08 | 7.11 | 6.95 | 6.98 | 6.62 | qfq | 2,288,700 | 16,012,104 | -1.69% |
| 2023-09-25 | 7.16 | 7.19 | 7.07 | 7.10 | 6.74 | qfq | 1,380,400 | 9,806,933 | -1.11% |
| 2023-09-22 | 7.07 | 7.18 | 7.06 | 7.18 | 6.81 | qfq | 1,822,700 | 13,006,913 | 0.98% |
| 2023-09-21 | 7.20 | 7.20 | 7.08 | 7.11 | 6.75 | qfq | 1,748,300 | 12,471,853 | -0.97% |
| 2023-09-20 | 7.23 | 7.26 | 7.16 | 7.18 | 6.81 | qfq | 1,866,249 | 13,432,855 | -1.10% |
| 2023-09-19 | 7.26 | 7.28 | 7.18 | 7.26 | 6.89 | qfq | 1,998,965 | 14,451,360 | -0.41% |
| 2023-09-18 | 7.17 | 7.31 | 7.10 | 7.29 | 6.92 | qfq | 2,589,793 | 18,798,123 | 2.10% |
| 2023-09-15 | 7.16 | 7.18 | 7.08 | 7.14 | 6.77 | qfq | 1,399,900 | 9,980,161 | 0.56% |
| 2023-09-14 | 7.18 | 7.18 | 7.06 | 7.10 | 6.74 | qfq | 1,992,613 | 14,144,388 | -0.70% |
| 2023-09-13 | 7.16 | 7.21 | 7.10 | 7.15 | 6.78 | qfq | 1,764,900 | 12,624,937 | -0.69% |
| 2023-09-12 | 7.26 | 7.26 | 7.14 | 7.20 | 6.83 | qfq | 1,488,750 | 10,684,663 | 0.00% |
| 2023-09-11 | 7.16 | 7.25 | 7.14 | 7.20 | 6.83 | qfq | 1,695,625 | 12,208,328 | 0.42% |
| 2023-09-08 | 7.17 | 7.23 | 7.14 | 7.17 | 6.80 | qfq | 2,701,353 | 19,430,312 | -0.28% |
| 2023-09-07 | 7.26 | 7.31 | 7.18 | 7.19 | 6.82 | qfq | 2,285,000 | 16,521,101 | -1.10% |
| 2023-09-06 | 7.24 | 7.29 | 7.19 | 7.27 | 6.90 | qfq | 2,980,687 | 21,637,558 | 0.41% |
| 2023-09-05 | 7.22 | 7.25 | 7.17 | 7.24 | 6.87 | qfq | 1,760,387 | 12,696,699 | 0.28% |
| 2023-09-04 | 7.12 | 7.23 | 7.07 | 7.22 | 6.85 | qfq | 2,834,587 | 20,315,317 | 2.12% |
| 2023-09-01 | 7.08 | 7.12 | 7.00 | 7.07 | 6.71 | qfq | 1,990,575 | 14,034,381 | 0.28% |
| 2023-08-31 | 7.11 | 7.16 | 7.02 | 7.05 | 6.69 | qfq | 1,705,298 | 12,043,022 | -0.98% |
| 2023-08-30 | 7.07 | 7.20 | 7.05 | 7.12 | 6.76 | qfq | 3,014,650 | 21,506,236 | 0.28% |
| 2023-08-29 | 6.99 | 7.12 | 6.95 | 7.10 | 6.74 | qfq | 2,644,477 | 18,638,058 | 1.72% |
| 2023-08-28 | 7.05 | 7.15 | 6.95 | 6.98 | 6.62 | qfq | 5,003,775 | 35,261,393 | 3.25% |
| 2023-08-25 | 6.82 | 6.94 | 6.75 | 6.76 | 6.41 | qfq | 2,074,125 | 14,184,115 | -1.31% |
| 2023-08-24 | 6.85 | 6.91 | 6.78 | 6.85 | 6.50 | qfq | 2,016,237 | 13,800,713 | 0.00% |
| 2023-08-23 | 6.91 | 6.95 | 6.85 | 6.85 | 6.50 | qfq | 1,727,550 | 11,910,364 | -1.01% |
| 2023-08-22 | 7.06 | 7.09 | 6.81 | 6.92 | 6.57 | qfq | 2,851,600 | 19,712,523 | -1.56% |
| 2023-08-21 | 7.17 | 7.20 | 7.00 | 7.03 | 6.67 | qfq | 2,324,390 | 16,456,112 | -1.13% |
| 2023-08-18 | 7.16 | 7.23 | 7.10 | 7.11 | 6.75 | qfq | 2,317,900 | 16,637,804 | -0.56% |
| 2023-08-17 | 7.02 | 7.16 | 6.90 | 7.15 | 6.78 | qfq | 2,990,450 | 21,018,036 | 1.85% |
| 2023-08-16 | 7.10 | 7.11 | 7.02 | 7.02 | 6.66 | qfq | 1,531,950 | 10,807,480 | -0.85% |
| 2023-08-15 | 7.18 | 7.21 | 7.06 | 7.08 | 6.72 | qfq | 1,415,412 | 10,059,562 | -1.12% |
| 2023-08-14 | 7.10 | 7.19 | 7.04 | 7.16 | 6.79 | qfq | 2,074,800 | 14,747,293 | 0.28% |
| 2023-08-11 | 7.23 | 7.24 | 7.14 | 7.14 | 6.77 | qfq | 1,992,600 | 14,309,834 | -1.11% |
| 2023-08-10 | 7.22 | 7.26 | 7.18 | 7.22 | 6.85 | qfq | 1,557,200 | 11,241,618 | 0.56% |
| 2023-08-09 | 7.23 | 7.31 | 7.18 | 7.18 | 6.81 | qfq | 2,521,900 | 18,227,882 | -1.24% |
| 2023-08-08 | 7.23 | 7.28 | 7.19 | 7.27 | 6.90 | qfq | 2,242,500 | 16,243,627 | 0.55% |
| 2023-08-07 | 7.30 | 7.31 | 7.22 | 7.23 | 6.86 | qfq | 2,819,050 | 20,427,325 | -1.09% |
| 2023-08-04 | 7.34 | 7.44 | 7.30 | 7.31 | 6.94 | qfq | 3,553,132 | 26,074,787 | -0.27% |
| 2023-08-03 | 7.53 | 7.54 | 7.33 | 7.33 | 6.95 | qfq | 4,143,507 | 30,621,667 | -2.91% |
| 2023-08-02 | 7.62 | 7.91 | 7.50 | 7.55 | 7.16 | qfq | 5,273,557 | 40,061,476 | 0.00% |
| 2023-08-01 | 7.48 | 7.62 | 7.46 | 7.55 | 7.16 | qfq | 3,965,722 | 29,894,397 | 0.94% |
| 2023-07-31 | 7.39 | 7.51 | 7.38 | 7.48 | 7.10 | qfq | 2,634,000 | 19,681,822 | 1.08% |
| 2023-07-28 | 7.33 | 7.41 | 7.24 | 7.40 | 7.02 | qfq | 2,177,925 | 16,002,332 | 0.82% |
| 2023-07-27 | 7.42 | 7.45 | 7.31 | 7.34 | 6.96 | qfq | 2,540,300 | 18,733,638 | -0.81% |
| 2023-07-26 | 7.42 | 7.43 | 7.37 | 7.40 | 7.02 | qfq | 1,770,315 | 13,096,337 | 0.14% |
| 2023-07-25 | 7.26 | 7.41 | 7.25 | 7.39 | 7.01 | qfq | 2,821,234 | 20,782,523 | 2.35% |
| 2023-07-24 | 7.34 | 7.34 | 7.20 | 7.22 | 6.85 | qfq | 2,034,200 | 14,735,076 | -1.23% |
| 2023-07-21 | 7.27 | 7.37 | 7.25 | 7.31 | 6.94 | qfq | 1,766,100 | 12,922,047 | 0.00% |
| 2023-07-20 | 7.36 | 7.43 | 7.29 | 7.31 | 6.94 | qfq | 2,171,034 | 15,979,342 | -0.54% |
| 2023-07-19 | 7.34 | 7.37 | 7.28 | 7.35 | 6.97 | qfq | 1,866,300 | 13,673,746 | 0.14% |
| 2023-07-18 | 7.29 | 7.37 | 7.20 | 7.34 | 6.96 | qfq | 1,950,150 | 14,244,869 | 1.10% |