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
顺博合金002996.SZ
最近收盘价6.102026-07-17
最近交易日2026-07-17
成交量（股）9,961,838
成交额（元）61,925,601
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.32 | 6.41 | 6.09 | 6.10 | 6.10 | qfq | 9,961,838 | 61,925,601 | -3.48% |
| 2026-07-16 | 6.26 | 6.45 | 6.24 | 6.32 | 6.32 | qfq | 8,123,638 | 51,697,608 | 0.16% |
| 2026-07-15 | 6.21 | 6.38 | 6.16 | 6.31 | 6.31 | qfq | 11,053,910 | 69,542,495 | 0.96% |
| 2026-07-14 | 5.85 | 6.26 | 5.81 | 6.25 | 6.25 | qfq | 12,921,490 | 78,396,923 | 6.84% |
| 2026-07-13 | 6.04 | 6.05 | 5.83 | 5.85 | 5.85 | qfq | 7,459,000 | 44,109,330 | -3.15% |
| 2026-07-10 | 5.90 | 6.19 | 5.84 | 6.04 | 6.04 | qfq | 10,997,100 | 66,805,997 | 2.20% |
| 2026-07-09 | 5.99 | 6.03 | 5.74 | 5.91 | 5.91 | qfq | 9,627,650 | 56,665,121 | -1.17% |
| 2026-07-08 | 6.11 | 6.16 | 5.94 | 5.98 | 5.98 | qfq | 8,426,960 | 50,723,687 | -2.45% |
| 2026-07-07 | 6.24 | 6.26 | 6.10 | 6.13 | 6.13 | qfq | 6,881,546 | 42,418,444 | -1.76% |
| 2026-07-06 | 6.22 | 6.38 | 6.20 | 6.24 | 6.24 | qfq | 8,009,920 | 50,303,494 | 0.32% |
| 2026-07-03 | 6.30 | 6.35 | 6.19 | 6.22 | 6.22 | qfq | 8,446,010 | 52,787,701 | -0.48% |
| 2026-07-02 | 6.10 | 6.37 | 6.07 | 6.25 | 6.25 | qfq | 12,959,590 | 80,879,436 | 2.29% |
| 2026-07-01 | 5.91 | 6.18 | 5.85 | 6.11 | 6.11 | qfq | 12,853,271 | 77,798,047 | 3.56% |
| 2026-06-30 | 5.88 | 6.04 | 5.83 | 5.90 | 5.90 | qfq | 10,814,413 | 63,955,185 | -0.17% |
| 2026-06-29 | 5.86 | 6.18 | 5.76 | 5.91 | 5.91 | qfq | 11,407,091 | 67,435,258 | 1.72% |
| 2026-06-26 | 6.02 | 6.06 | 5.80 | 5.81 | 5.81 | qfq | 9,798,760 | 57,667,749 | -4.13% |
| 2026-06-25 | 6.08 | 6.16 | 5.91 | 6.06 | 6.06 | qfq | 8,855,470 | 53,461,243 | -0.66% |
| 2026-06-24 | 6.20 | 6.26 | 6.02 | 6.10 | 6.10 | qfq | 8,862,311 | 54,017,470 | -2.40% |
| 2026-06-23 | 6.34 | 6.38 | 6.23 | 6.25 | 6.25 | qfq | 9,561,693 | 60,352,494 | -2.19% |
| 2026-06-22 | 6.23 | 6.40 | 6.06 | 6.39 | 6.39 | qfq | 12,222,260 | 75,835,851 | 1.91% |
| 2026-06-18 | 6.30 | 6.42 | 6.23 | 6.27 | 6.27 | qfq | 8,538,570 | 53,799,450 | -1.26% |
| 2026-06-17 | 6.50 | 6.60 | 6.30 | 6.35 | 6.35 | qfq | 8,844,970 | 56,649,713 | -2.91% |
| 2026-06-16 | 6.48 | 6.62 | 6.36 | 6.54 | 6.54 | qfq | 8,226,840 | 53,418,000 | 0.46% |
| 2026-06-15 | 6.46 | 6.60 | 6.43 | 6.51 | 6.51 | qfq | 9,426,777 | 61,597,643 | 1.72% |
| 2026-06-12 | 6.30 | 6.48 | 6.15 | 6.40 | 6.40 | qfq | 11,648,535 | 73,901,865 | 3.06% |
| 2026-06-11 | 6.21 | 6.30 | 6.10 | 6.21 | 6.21 | qfq | 8,864,670 | 54,949,402 | -0.64% |
| 2026-06-10 | 6.21 | 6.27 | 6.08 | 6.25 | 6.25 | qfq | 7,530,320 | 46,457,216 | -0.32% |
| 2026-06-09 | 6.29 | 6.35 | 6.15 | 6.27 | 6.27 | qfq | 7,841,290 | 48,798,834 | 0.48% |
| 2026-06-08 | 6.41 | 6.45 | 6.12 | 6.24 | 6.24 | qfq | 10,811,910 | 67,940,274 | -4.15% |
| 2026-06-05 | 6.51 | 6.62 | 6.34 | 6.51 | 6.51 | qfq | 8,395,220 | 54,511,163 | -0.31% |
| 2026-06-04 | 6.75 | 6.75 | 6.49 | 6.53 | 6.53 | qfq | 10,651,238 | 69,983,001 | -4.95% |
| 2026-06-03 | 6.95 | 6.96 | 6.80 | 6.87 | 6.76 | qfq | 7,776,530 | 53,420,035 | -1.43% |
| 2026-06-02 | 7.02 | 7.04 | 6.85 | 6.97 | 6.86 | qfq | 7,597,180 | 52,734,614 | -0.29% |
| 2026-06-01 | 6.84 | 7.05 | 6.78 | 6.99 | 6.88 | qfq | 10,607,730 | 73,850,403 | 2.34% |
| 2026-05-29 | 7.02 | 7.06 | 6.78 | 6.83 | 6.72 | qfq | 10,463,410 | 72,288,914 | -2.71% |
| 2026-05-28 | 6.91 | 7.09 | 6.81 | 7.02 | 6.91 | qfq | 9,877,080 | 68,765,721 | 1.74% |
| 2026-05-27 | 7.18 | 7.25 | 6.86 | 6.90 | 6.79 | qfq | 14,629,950 | 102,395,406 | -4.56% |
| 2026-05-26 | 7.13 | 7.28 | 7.05 | 7.23 | 7.12 | qfq | 10,907,240 | 78,165,592 | 0.84% |
| 2026-05-25 | 7.31 | 7.37 | 7.10 | 7.17 | 7.06 | qfq | 9,495,980 | 68,332,610 | -1.78% |
| 2026-05-22 | 7.09 | 7.38 | 6.98 | 7.30 | 7.18 | qfq | 13,998,696 | 100,925,691 | 4.73% |
| 2026-05-21 | 7.25 | 7.36 | 6.94 | 6.97 | 6.86 | qfq | 11,859,610 | 85,263,986 | -3.60% |
| 2026-05-20 | 7.20 | 7.43 | 7.17 | 7.23 | 7.12 | qfq | 11,565,580 | 84,105,592 | -0.14% |
| 2026-05-19 | 7.07 | 7.24 | 7.00 | 7.24 | 7.13 | qfq | 10,707,760 | 76,293,502 | 2.40% |
| 2026-05-18 | 7.05 | 7.09 | 6.90 | 7.07 | 6.96 | qfq | 11,436,890 | 79,936,209 | -0.28% |
| 2026-05-15 | 7.25 | 7.27 | 7.03 | 7.09 | 6.98 | qfq | 12,457,070 | 89,022,420 | -2.21% |
| 2026-05-14 | 7.44 | 7.44 | 7.23 | 7.25 | 7.14 | qfq | 10,625,600 | 77,706,491 | -2.42% |
| 2026-05-13 | 7.36 | 7.47 | 7.36 | 7.43 | 7.31 | qfq | 8,465,660 | 62,879,116 | 0.81% |
| 2026-05-12 | 7.57 | 7.66 | 7.33 | 7.37 | 7.25 | qfq | 12,004,720 | 89,193,791 | -2.12% |
| 2026-05-11 | 7.59 | 7.67 | 7.45 | 7.53 | 7.41 | qfq | 14,362,210 | 108,327,630 | -0.53% |
| 2026-05-08 | 7.50 | 7.62 | 7.49 | 7.57 | 7.45 | qfq | 11,449,836 | 86,431,563 | 0.26% |
| 2026-05-07 | 7.59 | 7.67 | 7.49 | 7.55 | 7.43 | qfq | 15,500,816 | 117,308,017 | -0.53% |
| 2026-05-06 | 7.53 | 7.60 | 7.41 | 7.59 | 7.47 | qfq | 18,022,220 | 135,232,973 | 0.80% |
| 2026-04-30 | 7.51 | 7.55 | 7.44 | 7.53 | 7.41 | qfq | 11,567,820 | 86,751,410 | 0.27% |
| 2026-04-29 | 7.40 | 7.53 | 7.26 | 7.51 | 7.39 | qfq | 15,702,730 | 116,813,543 | 1.08% |
| 2026-04-28 | 7.41 | 7.54 | 7.36 | 7.43 | 7.31 | qfq | 17,418,046 | 129,729,257 | 0.27% |
| 2026-04-27 | 7.41 | 7.44 | 7.14 | 7.41 | 7.29 | qfq | 20,088,184 | 146,675,434 | -0.67% |
| 2026-04-24 | 7.19 | 7.58 | 7.16 | 7.46 | 7.34 | qfq | 19,148,556 | 141,537,060 | 3.47% |
| 2026-04-23 | 7.40 | 7.40 | 7.16 | 7.21 | 7.10 | qfq | 11,214,310 | 81,008,838 | -2.30% |
| 2026-04-22 | 7.37 | 7.44 | 7.34 | 7.38 | 7.26 | qfq | 6,102,940 | 45,049,303 | -0.40% |
| 2026-04-21 | 7.44 | 7.44 | 7.34 | 7.41 | 7.29 | qfq | 6,420,040 | 47,407,093 | -0.27% |
| 2026-04-20 | 7.47 | 7.51 | 7.40 | 7.43 | 7.31 | qfq | 7,305,900 | 54,353,063 | -0.67% |
| 2026-04-17 | 7.48 | 7.52 | 7.39 | 7.48 | 7.36 | qfq | 6,437,800 | 47,997,671 | -0.13% |
| 2026-04-16 | 7.41 | 7.51 | 7.39 | 7.49 | 7.37 | qfq | 9,345,166 | 69,710,110 | 1.90% |
| 2026-04-15 | 7.46 | 7.55 | 7.34 | 7.35 | 7.23 | qfq | 8,980,390 | 66,674,291 | -1.34% |
| 2026-04-14 | 7.50 | 7.53 | 7.38 | 7.45 | 7.33 | qfq | 10,015,573 | 74,488,388 | 1.09% |
| 2026-04-13 | 7.31 | 7.39 | 7.26 | 7.37 | 7.25 | qfq | 8,257,700 | 60,483,156 | 0.55% |
| 2026-04-10 | 7.32 | 7.44 | 7.27 | 7.33 | 7.21 | qfq | 8,131,459 | 59,890,582 | 0.55% |
| 2026-04-09 | 7.23 | 7.33 | 7.20 | 7.29 | 7.17 | qfq | 8,435,849 | 61,400,721 | 0.14% |
| 2026-04-08 | 7.25 | 7.30 | 7.16 | 7.28 | 7.16 | qfq | 10,407,930 | 75,395,698 | 2.68% |
| 2026-04-07 | 6.88 | 7.12 | 6.88 | 7.09 | 6.98 | qfq | 8,799,988 | 61,867,274 | 2.75% |
| 2026-04-03 | 7.13 | 7.14 | 6.85 | 6.90 | 6.79 | qfq | 9,953,929 | 68,940,223 | -3.23% |
| 2026-04-02 | 7.18 | 7.34 | 7.04 | 7.13 | 7.02 | qfq | 10,170,310 | 72,981,289 | -0.70% |
| 2026-04-01 | 7.26 | 7.29 | 7.13 | 7.18 | 7.07 | qfq | 10,372,610 | 74,519,217 | 0.84% |
| 2026-03-31 | 7.43 | 7.45 | 7.12 | 7.12 | 7.01 | qfq | 17,874,740 | 129,361,751 | -3.91% |
| 2026-03-30 | 7.39 | 7.49 | 7.24 | 7.41 | 7.29 | qfq | 23,756,230 | 175,030,489 | 3.78% |
| 2026-03-27 | 6.91 | 7.16 | 6.90 | 7.14 | 7.03 | qfq | 11,181,278 | 79,212,079 | 2.29% |
| 2026-03-26 | 6.93 | 7.11 | 6.91 | 6.98 | 6.87 | qfq | 14,453,520 | 101,318,940 | 0.29% |
| 2026-03-25 | 6.96 | 6.99 | 6.88 | 6.96 | 6.85 | qfq | 13,241,670 | 91,806,535 | 1.31% |
| 2026-03-24 | 6.72 | 6.88 | 6.56 | 6.87 | 6.76 | qfq | 14,521,660 | 97,431,266 | 4.41% |
| 2026-03-23 | 6.90 | 6.94 | 6.50 | 6.58 | 6.48 | qfq | 22,676,270 | 152,381,086 | -5.87% |
| 2026-03-20 | 7.28 | 7.32 | 6.98 | 6.99 | 6.88 | qfq | 17,203,440 | 122,708,787 | -3.32% |
| 2026-03-19 | 7.49 | 7.50 | 7.18 | 7.23 | 7.12 | qfq | 18,883,500 | 137,915,944 | -4.99% |
| 2026-03-18 | 7.70 | 7.72 | 7.48 | 7.61 | 7.49 | qfq | 13,900,670 | 105,311,615 | -0.91% |
| 2026-03-17 | 8.00 | 8.14 | 7.67 | 7.68 | 7.56 | qfq | 18,439,200 | 145,599,770 | -3.76% |
| 2026-03-16 | 8.05 | 8.20 | 7.86 | 7.98 | 7.85 | qfq | 19,512,425 | 156,474,574 | -0.37% |
| 2026-03-13 | 8.15 | 8.30 | 8.00 | 8.01 | 7.88 | qfq | 18,148,540 | 148,036,586 | -2.20% |
| 2026-03-12 | 8.12 | 8.33 | 8.12 | 8.19 | 8.06 | qfq | 21,438,370 | 176,079,465 | 0.37% |
| 2026-03-11 | 8.17 | 8.24 | 8.11 | 8.16 | 8.03 | qfq | 14,565,110 | 118,976,502 | -0.12% |
| 2026-03-10 | 8.12 | 8.17 | 8.00 | 8.17 | 8.04 | qfq | 13,839,820 | 112,168,824 | 1.49% |
| 2026-03-09 | 8.07 | 8.16 | 7.97 | 8.05 | 7.92 | qfq | 18,380,336 | 148,083,898 | -1.35% |
| 2026-03-06 | 8.20 | 8.24 | 7.91 | 8.16 | 8.03 | qfq | 22,438,398 | 181,668,425 | -0.61% |
| 2026-03-05 | 8.02 | 8.37 | 7.99 | 8.21 | 8.08 | qfq | 27,489,772 | 225,858,317 | 4.99% |
| 2026-03-04 | 7.73 | 7.99 | 7.68 | 7.82 | 7.70 | qfq | 14,076,575 | 110,509,986 | 0.13% |
| 2026-03-03 | 8.10 | 8.26 | 7.79 | 7.81 | 7.69 | qfq | 18,370,210 | 146,967,100 | -3.94% |
| 2026-03-02 | 8.29 | 8.30 | 7.96 | 8.13 | 8.00 | qfq | 19,392,900 | 157,495,150 | -2.17% |
| 2026-02-27 | 8.10 | 8.31 | 8.06 | 8.31 | 8.18 | qfq | 13,240,110 | 109,052,813 | 2.47% |
| 2026-02-26 | 8.17 | 8.22 | 8.06 | 8.11 | 7.98 | qfq | 12,090,410 | 98,175,315 | -0.73% |
| 2026-02-25 | 7.97 | 8.32 | 7.97 | 8.17 | 8.04 | qfq | 19,574,320 | 160,452,384 | 2.51% |
| 2026-02-24 | 7.81 | 8.00 | 7.78 | 7.97 | 7.84 | qfq | 16,023,451 | 127,121,718 | 3.78% |
| 2026-02-13 | 7.80 | 7.80 | 7.66 | 7.68 | 7.56 | qfq | 13,096,530 | 101,220,363 | -2.04% |
| 2026-02-12 | 7.91 | 8.00 | 7.78 | 7.84 | 7.72 | qfq | 12,652,156 | 99,625,361 | -1.26% |
| 2026-02-11 | 7.80 | 8.00 | 7.77 | 7.94 | 7.81 | qfq | 16,929,660 | 134,148,398 | 1.79% |
| 2026-02-10 | 7.97 | 7.99 | 7.78 | 7.80 | 7.68 | qfq | 15,654,170 | 123,074,456 | -2.13% |
| 2026-02-09 | 8.08 | 8.14 | 7.93 | 7.97 | 7.84 | qfq | 14,957,016 | 119,613,935 | -0.50% |
| 2026-02-06 | 7.84 | 8.14 | 7.72 | 8.01 | 7.88 | qfq | 17,236,710 | 137,899,031 | 1.26% |
| 2026-02-05 | 8.11 | 8.12 | 7.86 | 7.91 | 7.78 | qfq | 21,012,610 | 167,202,624 | -3.30% |
| 2026-02-04 | 8.22 | 8.30 | 8.09 | 8.18 | 8.05 | qfq | 19,161,660 | 156,729,350 | -0.12% |
| 2026-02-03 | 8.30 | 8.30 | 8.03 | 8.19 | 8.06 | qfq | 18,404,190 | 149,526,009 | 0.61% |
| 2026-02-02 | 8.30 | 8.37 | 8.10 | 8.14 | 8.01 | qfq | 26,646,260 | 219,087,534 | -3.33% |
| 2026-01-30 | 8.45 | 8.63 | 8.07 | 8.42 | 8.29 | qfq | 53,937,030 | 450,226,904 | -4.97% |
| 2026-01-29 | 9.08 | 9.16 | 8.75 | 8.86 | 8.72 | qfq | 44,529,810 | 397,540,223 | -0.34% |
| 2026-01-28 | 8.62 | 9.04 | 8.53 | 8.89 | 8.75 | qfq | 45,775,980 | 404,664,627 | 3.98% |
| 2026-01-27 | 8.60 | 8.69 | 8.32 | 8.55 | 8.41 | qfq | 24,059,530 | 204,273,154 | -0.93% |
| 2026-01-26 | 8.61 | 8.90 | 8.54 | 8.63 | 8.49 | qfq | 31,525,960 | 273,510,739 | 0.47% |
| 2026-01-23 | 8.41 | 8.64 | 8.34 | 8.59 | 8.45 | qfq | 18,691,430 | 158,657,722 | 2.51% |
| 2026-01-22 | 8.21 | 8.40 | 8.17 | 8.38 | 8.25 | qfq | 16,557,660 | 137,689,300 | 1.82% |
| 2026-01-21 | 8.11 | 8.24 | 8.02 | 8.23 | 8.10 | qfq | 14,377,600 | 117,375,392 | 1.23% |
| 2026-01-20 | 8.09 | 8.16 | 7.97 | 8.13 | 8.00 | qfq | 15,880,750 | 128,265,301 | 0.99% |
| 2026-01-19 | 7.88 | 8.05 | 7.79 | 8.05 | 7.92 | qfq | 15,774,300 | 125,910,173 | 2.16% |
| 2026-01-16 | 7.90 | 8.03 | 7.86 | 7.88 | 7.76 | qfq | 16,332,150 | 129,552,496 | 0.00% |
| 2026-01-15 | 7.73 | 7.97 | 7.70 | 7.88 | 7.76 | qfq | 16,952,550 | 133,688,017 | 1.29% |
| 2026-01-14 | 7.82 | 7.89 | 7.67 | 7.78 | 7.66 | qfq | 17,461,270 | 136,242,566 | -0.64% |
| 2026-01-13 | 7.84 | 7.98 | 7.79 | 7.83 | 7.71 | qfq | 16,100,970 | 126,956,844 | -0.25% |
| 2026-01-12 | 7.95 | 7.97 | 7.77 | 7.85 | 7.73 | qfq | 15,573,590 | 121,918,501 | -0.51% |
| 2026-01-09 | 7.77 | 7.92 | 7.75 | 7.89 | 7.77 | qfq | 11,546,530 | 90,953,814 | 1.41% |
| 2026-01-08 | 7.75 | 7.86 | 7.71 | 7.78 | 7.66 | qfq | 10,319,880 | 80,338,227 | -0.13% |
| 2026-01-07 | 7.89 | 7.91 | 7.78 | 7.79 | 7.67 | qfq | 13,080,800 | 102,444,747 | -0.76% |
| 2026-01-06 | 7.66 | 7.98 | 7.63 | 7.85 | 7.73 | qfq | 20,736,840 | 163,006,587 | 3.15% |
| 2026-01-05 | 7.66 | 7.79 | 7.60 | 7.61 | 7.49 | qfq | 12,823,968 | 98,632,583 | 0.66% |
| 2025-12-31 | 7.49 | 7.62 | 7.38 | 7.56 | 7.44 | qfq | 11,984,199 | 89,971,223 | 1.34% |
| 2025-12-30 | 7.41 | 7.55 | 7.32 | 7.46 | 7.34 | qfq | 8,765,510 | 65,281,303 | -0.53% |
| 2025-12-29 | 7.63 | 7.64 | 7.47 | 7.50 | 7.38 | qfq | 9,701,260 | 73,003,114 | -0.92% |
| 2025-12-26 | 7.43 | 7.63 | 7.42 | 7.57 | 7.45 | qfq | 12,999,750 | 97,875,867 | 2.44% |
| 2025-12-25 | 7.35 | 7.41 | 7.25 | 7.39 | 7.27 | qfq | 6,864,950 | 50,384,990 | 0.14% |
| 2025-12-24 | 7.38 | 7.44 | 7.33 | 7.38 | 7.26 | qfq | 6,353,545 | 46,855,908 | 0.14% |
| 2025-12-23 | 7.40 | 7.45 | 7.31 | 7.37 | 7.25 | qfq | 7,662,825 | 56,419,247 | -0.14% |
| 2025-12-22 | 7.35 | 7.50 | 7.34 | 7.38 | 7.26 | qfq | 10,489,271 | 78,098,363 | 0.96% |
| 2025-12-19 | 7.14 | 7.33 | 7.13 | 7.31 | 7.19 | qfq | 8,744,960 | 63,374,917 | 2.38% |
| 2025-12-18 | 7.06 | 7.22 | 7.03 | 7.14 | 7.03 | qfq | 8,064,940 | 57,816,508 | 0.56% |
| 2025-12-17 | 6.99 | 7.10 | 6.91 | 7.10 | 6.99 | qfq | 7,945,188 | 55,596,595 | 1.43% |
| 2025-12-16 | 7.14 | 7.14 | 6.98 | 7.00 | 6.89 | qfq | 9,459,345 | 66,491,089 | -2.10% |
| 2025-12-15 | 7.03 | 7.20 | 6.98 | 7.15 | 7.04 | qfq | 10,000,411 | 71,340,549 | 1.27% |
| 2025-12-12 | 7.12 | 7.18 | 7.04 | 7.06 | 6.95 | qfq | 8,770,891 | 62,320,605 | -0.28% |
| 2025-12-11 | 7.25 | 7.29 | 7.05 | 7.08 | 6.97 | qfq | 11,318,900 | 80,761,961 | -2.07% |
| 2025-12-10 | 7.34 | 7.36 | 7.18 | 7.23 | 7.12 | qfq | 10,646,710 | 77,242,131 | -1.09% |
| 2025-12-09 | 7.60 | 7.62 | 7.30 | 7.31 | 7.19 | qfq | 17,638,951 | 130,186,632 | -4.32% |
| 2025-12-08 | 7.80 | 7.82 | 7.62 | 7.64 | 7.52 | qfq | 13,277,940 | 101,669,267 | -1.55% |
| 2025-12-05 | 7.54 | 7.77 | 7.53 | 7.76 | 7.64 | qfq | 14,149,450 | 108,908,825 | 3.05% |
| 2025-12-04 | 7.70 | 7.76 | 7.51 | 7.53 | 7.41 | qfq | 9,589,300 | 72,974,769 | -2.33% |
| 2025-12-03 | 7.60 | 7.80 | 7.58 | 7.71 | 7.59 | qfq | 9,868,070 | 75,996,654 | 1.45% |
| 2025-12-02 | 7.64 | 7.66 | 7.49 | 7.60 | 7.48 | qfq | 9,618,085 | 72,743,394 | -1.04% |
| 2025-12-01 | 7.73 | 7.95 | 7.64 | 7.68 | 7.56 | qfq | 12,531,620 | 97,417,538 | 0.39% |
| 2025-11-28 | 7.45 | 7.86 | 7.40 | 7.65 | 7.53 | qfq | 13,040,150 | 99,647,310 | 2.41% |
| 2025-11-27 | 7.49 | 7.62 | 7.46 | 7.47 | 7.35 | qfq | 8,215,890 | 61,813,635 | 0.54% |
| 2025-11-26 | 7.60 | 7.69 | 7.42 | 7.43 | 7.31 | qfq | 8,821,400 | 66,462,469 | -2.11% |
| 2025-11-25 | 7.58 | 7.69 | 7.53 | 7.59 | 7.47 | qfq | 9,922,930 | 75,597,809 | 2.29% |
| 2025-11-24 | 7.49 | 7.53 | 7.30 | 7.42 | 7.30 | qfq | 11,527,890 | 85,224,106 | 0.68% |
| 2025-11-21 | 7.93 | 7.93 | 7.35 | 7.37 | 7.25 | qfq | 23,307,404 | 176,169,246 | -7.99% |
| 2025-11-20 | 7.93 | 8.23 | 7.93 | 8.01 | 7.88 | qfq | 17,049,560 | 137,917,929 | 1.01% |
| 2025-11-19 | 8.10 | 8.22 | 7.85 | 7.93 | 7.80 | qfq | 15,375,060 | 122,407,730 | -2.10% |
| 2025-11-18 | 8.31 | 8.37 | 8.03 | 8.10 | 7.97 | qfq | 16,527,150 | 134,323,680 | -2.88% |
| 2025-11-17 | 8.50 | 8.51 | 8.30 | 8.34 | 8.21 | qfq | 16,899,980 | 141,529,587 | -2.11% |
| 2025-11-14 | 8.38 | 8.74 | 8.28 | 8.52 | 8.39 | qfq | 28,030,340 | 240,576,028 | 0.71% |
| 2025-11-13 | 8.40 | 8.57 | 8.37 | 8.46 | 8.33 | qfq | 23,126,820 | 196,051,424 | 0.71% |
| 2025-11-12 | 8.29 | 8.55 | 8.20 | 8.40 | 8.27 | qfq | 24,170,230 | 202,263,438 | 1.08% |
| 2025-11-11 | 8.38 | 8.42 | 8.23 | 8.31 | 8.18 | qfq | 15,154,440 | 125,745,591 | -1.19% |
| 2025-11-10 | 8.54 | 8.59 | 8.35 | 8.41 | 8.28 | qfq | 17,109,300 | 143,997,118 | -0.59% |
| 2025-11-07 | 8.67 | 8.70 | 8.39 | 8.46 | 8.33 | qfq | 30,069,570 | 254,959,456 | -1.05% |
| 2025-11-06 | 8.15 | 8.59 | 8.05 | 8.55 | 8.41 | qfq | 35,923,456 | 302,047,958 | 5.30% |
| 2025-11-05 | 8.00 | 8.16 | 7.92 | 8.12 | 7.99 | qfq | 13,166,813 | 106,422,852 | 0.00% |
| 2025-11-04 | 8.20 | 8.28 | 8.06 | 8.12 | 7.99 | qfq | 17,354,420 | 141,590,132 | -1.46% |
| 2025-11-03 | 8.16 | 8.28 | 8.00 | 8.24 | 8.11 | qfq | 23,087,660 | 187,895,450 | 1.60% |
| 2025-10-31 | 8.18 | 8.23 | 8.07 | 8.11 | 7.98 | qfq | 17,060,991 | 138,517,013 | -1.46% |
| 2025-10-30 | 8.03 | 8.39 | 7.99 | 8.23 | 8.10 | qfq | 33,037,686 | 271,371,527 | 2.75% |
| 2025-10-29 | 7.77 | 8.02 | 7.69 | 8.01 | 7.88 | qfq | 16,503,902 | 130,251,179 | 2.56% |
| 2025-10-28 | 7.92 | 7.93 | 7.76 | 7.81 | 7.69 | qfq | 9,980,178 | 78,468,322 | -0.51% |
| 2025-10-27 | 7.98 | 8.01 | 7.81 | 7.85 | 7.73 | qfq | 14,039,039 | 110,343,867 | -1.75% |
| 2025-10-24 | 7.96 | 8.21 | 7.91 | 7.99 | 7.86 | qfq | 17,165,607 | 137,407,421 | 0.50% |
| 2025-10-23 | 7.65 | 7.95 | 7.65 | 7.95 | 7.82 | qfq | 16,025,980 | 125,600,974 | 3.38% |
| 2025-10-22 | 7.60 | 7.76 | 7.56 | 7.69 | 7.57 | qfq | 9,878,670 | 75,984,952 | 0.39% |
| 2025-10-21 | 7.63 | 7.74 | 7.57 | 7.66 | 7.54 | qfq | 8,861,690 | 68,040,977 | 0.39% |
| 2025-10-20 | 7.51 | 7.64 | 7.50 | 7.63 | 7.51 | qfq | 12,262,850 | 92,999,316 | 1.73% |
| 2025-10-17 | 7.70 | 7.82 | 7.46 | 7.50 | 7.38 | qfq | 17,885,070 | 136,274,666 | -3.47% |
| 2025-10-16 | 7.94 | 7.98 | 7.74 | 7.77 | 7.65 | qfq | 13,601,740 | 106,750,184 | -2.14% |
| 2025-10-15 | 7.87 | 7.95 | 7.80 | 7.94 | 7.81 | qfq | 16,507,504 | 130,301,239 | 1.02% |
| 2025-10-14 | 7.95 | 8.13 | 7.80 | 7.86 | 7.74 | qfq | 19,952,788 | 158,661,575 | -0.25% |
| 2025-10-13 | 7.65 | 7.89 | 7.55 | 7.88 | 7.76 | qfq | 20,954,515 | 162,133,525 | 0.25% |
| 2025-10-10 | 7.94 | 7.95 | 7.81 | 7.86 | 7.74 | qfq | 20,251,870 | 159,317,586 | -1.50% |
| 2025-10-09 | 7.94 | 8.00 | 7.74 | 7.98 | 7.85 | qfq | 32,358,602 | 255,551,985 | 1.01% |
| 2025-09-30 | 7.40 | 7.96 | 7.37 | 7.90 | 7.78 | qfq | 40,058,388 | 310,231,850 | 7.19% |
| 2025-09-29 | 7.30 | 7.46 | 7.17 | 7.37 | 7.25 | qfq | 13,985,880 | 102,386,088 | 3.22% |
| 2025-09-26 | 7.05 | 7.21 | 7.00 | 7.14 | 7.03 | qfq | 8,375,210 | 59,917,985 | 0.56% |
| 2025-09-25 | 7.09 | 7.22 | 7.04 | 7.10 | 6.99 | qfq | 9,353,320 | 66,637,939 | 0.28% |
| 2025-09-24 | 6.97 | 7.10 | 6.91 | 7.08 | 6.97 | qfq | 8,744,810 | 61,610,453 | 1.29% |
| 2025-09-23 | 7.12 | 7.19 | 6.91 | 6.99 | 6.88 | qfq | 12,014,770 | 84,017,379 | -2.37% |
| 2025-09-22 | 7.17 | 7.23 | 7.04 | 7.16 | 7.05 | qfq | 9,407,200 | 67,005,684 | -0.14% |
| 2025-09-19 | 7.38 | 7.39 | 7.13 | 7.17 | 7.06 | qfq | 13,786,427 | 99,477,514 | -2.58% |
| 2025-09-18 | 7.76 | 7.76 | 7.30 | 7.36 | 7.24 | qfq | 20,215,168 | 151,440,589 | -5.03% |
| 2025-09-17 | 7.77 | 7.81 | 7.72 | 7.75 | 7.63 | qfq | 11,182,320 | 86,726,019 | -0.90% |
| 2025-09-16 | 7.89 | 7.91 | 7.65 | 7.82 | 7.70 | qfq | 13,926,830 | 108,053,658 | -0.26% |
| 2025-09-15 | 7.84 | 7.90 | 7.76 | 7.84 | 7.72 | qfq | 13,819,490 | 108,261,600 | -0.63% |
| 2025-09-12 | 7.75 | 8.00 | 7.71 | 7.89 | 7.77 | qfq | 23,238,260 | 182,584,928 | 2.20% |
| 2025-09-11 | 7.73 | 7.76 | 7.59 | 7.72 | 7.60 | qfq | 9,233,100 | 70,821,822 | -0.13% |
| 2025-09-10 | 7.72 | 7.79 | 7.63 | 7.73 | 7.61 | qfq | 8,172,120 | 63,002,377 | 0.13% |
| 2025-09-09 | 7.65 | 7.79 | 7.61 | 7.72 | 7.60 | qfq | 12,629,330 | 97,515,471 | 0.65% |
| 2025-09-08 | 7.59 | 7.69 | 7.58 | 7.67 | 7.55 | qfq | 11,367,264 | 86,867,505 | 1.46% |
| 2025-09-05 | 7.35 | 7.56 | 7.32 | 7.56 | 7.44 | qfq | 12,614,302 | 94,212,144 | 3.56% |
| 2025-09-04 | 7.35 | 7.44 | 7.21 | 7.30 | 7.18 | qfq | 11,325,544 | 83,081,101 | -0.41% |
| 2025-09-03 | 7.58 | 7.63 | 7.32 | 7.33 | 7.21 | qfq | 11,587,300 | 85,950,507 | -3.30% |
| 2025-09-02 | 7.56 | 7.62 | 7.41 | 7.58 | 7.46 | qfq | 13,185,340 | 99,030,906 | 0.26% |
| 2025-09-01 | 7.47 | 7.60 | 7.41 | 7.56 | 7.44 | qfq | 11,197,520 | 84,273,566 | 1.07% |
| 2025-08-29 | 7.50 | 7.56 | 7.45 | 7.48 | 7.36 | qfq | 10,561,520 | 79,257,882 | -0.27% |
| 2025-08-28 | 7.52 | 7.64 | 7.26 | 7.50 | 7.38 | qfq | 17,174,060 | 128,059,041 | -0.27% |
| 2025-08-27 | 7.78 | 7.83 | 7.51 | 7.52 | 7.40 | qfq | 16,775,228 | 128,763,945 | -3.34% |
| 2025-08-26 | 7.70 | 7.82 | 7.62 | 7.78 | 7.66 | qfq | 14,937,880 | 115,837,085 | 0.65% |
| 2025-08-25 | 7.71 | 7.82 | 7.68 | 7.73 | 7.61 | qfq | 18,047,660 | 139,870,459 | 0.26% |
| 2025-08-22 | 7.78 | 7.85 | 7.64 | 7.71 | 7.59 | qfq | 18,056,682 | 139,276,558 | -1.03% |
| 2025-08-21 | 7.89 | 7.90 | 7.75 | 7.79 | 7.67 | qfq | 13,745,240 | 107,337,371 | -1.27% |
| 2025-08-20 | 7.80 | 7.91 | 7.70 | 7.89 | 7.77 | qfq | 18,039,560 | 141,804,499 | 1.15% |
| 2025-08-19 | 7.78 | 7.83 | 7.72 | 7.80 | 7.68 | qfq | 11,918,921 | 92,762,879 | -0.26% |
| 2025-08-18 | 7.86 | 7.92 | 7.76 | 7.82 | 7.70 | qfq | 17,427,010 | 136,150,300 | -0.38% |
| 2025-08-15 | 7.68 | 7.95 | 7.68 | 7.85 | 7.73 | qfq | 15,043,870 | 117,643,953 | 1.82% |
| 2025-08-14 | 7.89 | 7.93 | 7.70 | 7.71 | 7.59 | qfq | 13,741,190 | 107,012,385 | -2.28% |
| 2025-08-13 | 7.77 | 7.90 | 7.73 | 7.89 | 7.77 | qfq | 17,368,790 | 136,254,622 | 1.68% |
| 2025-08-12 | 7.80 | 7.84 | 7.71 | 7.76 | 7.64 | qfq | 10,211,832 | 79,192,661 | -0.77% |
| 2025-08-11 | 7.85 | 7.88 | 7.74 | 7.82 | 7.70 | qfq | 14,654,840 | 114,367,894 | -0.38% |
| 2025-08-08 | 7.82 | 7.88 | 7.73 | 7.85 | 7.73 | qfq | 20,340,984 | 159,123,943 | -0.38% |
| 2025-08-07 | 7.94 | 8.18 | 7.75 | 7.88 | 7.76 | qfq | 45,870,043 | 364,484,581 | 2.20% |
| 2025-08-06 | 7.63 | 7.77 | 7.60 | 7.71 | 7.59 | qfq | 13,283,970 | 102,154,853 | 0.92% |
| 2025-08-05 | 7.55 | 7.69 | 7.51 | 7.64 | 7.52 | qfq | 13,219,835 | 100,636,255 | 1.87% |
| 2025-08-04 | 7.40 | 7.51 | 7.35 | 7.50 | 7.38 | qfq | 9,727,540 | 72,608,575 | 1.21% |
| 2025-08-01 | 7.36 | 7.45 | 7.32 | 7.41 | 7.29 | qfq | 9,562,140 | 70,786,730 | 1.09% |
| 2025-07-31 | 7.50 | 7.55 | 7.28 | 7.33 | 7.21 | qfq | 13,548,760 | 99,829,289 | -2.27% |
| 2025-07-30 | 7.63 | 7.65 | 7.44 | 7.50 | 7.38 | qfq | 13,004,060 | 97,850,001 | -1.83% |
| 2025-07-29 | 7.69 | 7.72 | 7.53 | 7.64 | 7.52 | qfq | 11,446,811 | 87,019,089 | -0.65% |
| 2025-07-28 | 7.72 | 7.75 | 7.65 | 7.69 | 7.57 | qfq | 11,252,480 | 86,579,542 | -1.03% |
| 2025-07-25 | 7.84 | 7.88 | 7.76 | 7.77 | 7.65 | qfq | 11,519,630 | 89,741,407 | -0.77% |
| 2025-07-24 | 7.70 | 7.84 | 7.66 | 7.83 | 7.71 | qfq | 16,438,087 | 127,961,763 | 1.56% |
| 2025-07-23 | 7.83 | 7.85 | 7.60 | 7.71 | 7.59 | qfq | 22,480,474 | 174,242,784 | -2.53% |
| 2025-07-22 | 7.81 | 7.98 | 7.80 | 7.91 | 7.78 | qfq | 22,162,383 | 174,948,805 | 0.64% |
| 2025-07-21 | 7.67 | 7.88 | 7.66 | 7.86 | 7.74 | qfq | 22,863,488 | 178,207,921 | 2.34% |
| 2025-07-18 | 7.60 | 7.73 | 7.60 | 7.68 | 7.56 | qfq | 19,876,229 | 152,298,105 | 1.19% |
| 2025-07-17 | 7.67 | 7.70 | 7.56 | 7.59 | 7.47 | qfq | 17,481,338 | 132,992,491 | -0.39% |
| 2025-07-16 | 7.58 | 7.64 | 7.47 | 7.62 | 7.50 | qfq | 24,122,920 | 182,354,855 | 0.13% |
| 2025-07-15 | 7.47 | 7.75 | 7.46 | 7.61 | 7.49 | qfq | 37,641,460 | 286,739,739 | 1.33% |
| 2025-07-14 | 7.45 | 7.54 | 7.42 | 7.51 | 7.39 | qfq | 18,748,930 | 140,396,157 | 0.40% |
| 2025-07-11 | 7.40 | 7.56 | 7.35 | 7.48 | 7.36 | qfq | 17,688,030 | 132,015,825 | 1.08% |
| 2025-07-10 | 7.38 | 7.46 | 7.35 | 7.40 | 7.28 | qfq | 8,394,494 | 62,083,177 | 0.41% |
| 2025-07-09 | 7.51 | 7.58 | 7.35 | 7.37 | 7.25 | qfq | 12,300,890 | 91,423,344 | -1.60% |
| 2025-07-08 | 7.42 | 7.50 | 7.37 | 7.49 | 7.37 | qfq | 11,412,270 | 85,094,476 | 0.81% |
| 2025-07-07 | 7.40 | 7.43 | 7.33 | 7.43 | 7.31 | qfq | 9,732,845 | 71,921,230 | 0.00% |
| 2025-07-04 | 7.50 | 7.57 | 7.39 | 7.43 | 7.31 | qfq | 13,964,700 | 103,939,420 | -1.85% |
| 2025-07-03 | 7.59 | 7.66 | 7.50 | 7.57 | 7.45 | qfq | 17,002,260 | 128,544,359 | 0.26% |
| 2025-07-02 | 7.42 | 7.56 | 7.38 | 7.55 | 7.43 | qfq | 20,205,134 | 151,458,721 | 1.62% |
| 2025-07-01 | 7.33 | 7.43 | 7.30 | 7.43 | 7.31 | qfq | 14,239,210 | 104,804,960 | 0.95% |
| 2025-06-30 | 7.39 | 7.42 | 7.28 | 7.36 | 7.24 | qfq | 14,602,465 | 106,989,460 | 0.00% |
| 2025-06-27 | 7.24 | 7.40 | 7.23 | 7.36 | 7.24 | qfq | 19,864,181 | 145,955,937 | 2.36% |
| 2025-06-26 | 7.25 | 7.32 | 7.18 | 7.19 | 7.08 | qfq | 11,580,170 | 83,741,604 | -1.37% |
| 2025-06-25 | 7.30 | 7.37 | 7.25 | 7.29 | 7.17 | qfq | 14,277,997 | 104,154,767 | -0.68% |
| 2025-06-24 | 7.26 | 7.35 | 7.20 | 7.34 | 7.22 | qfq | 15,732,109 | 114,914,572 | 2.51% |
| 2025-06-23 | 7.06 | 7.18 | 7.00 | 7.16 | 7.05 | qfq | 12,353,850 | 88,109,719 | 0.70% |
| 2025-06-20 | 7.13 | 7.27 | 7.09 | 7.11 | 7.00 | qfq | 12,738,570 | 91,180,905 | -0.84% |
| 2025-06-19 | 7.20 | 7.35 | 7.15 | 7.17 | 7.06 | qfq | 18,602,670 | 134,650,978 | -1.10% |
| 2025-06-18 | 7.29 | 7.31 | 7.14 | 7.25 | 7.14 | qfq | 17,212,921 | 124,365,297 | 0.00% |
| 2025-06-17 | 7.39 | 7.45 | 7.21 | 7.25 | 7.14 | qfq | 21,089,206 | 153,357,929 | -0.82% |
| 2025-06-16 | 7.35 | 7.42 | 7.25 | 7.31 | 7.19 | qfq | 24,446,220 | 178,968,812 | -0.54% |
| 2025-06-13 | 7.59 | 7.66 | 7.31 | 7.35 | 7.23 | qfq | 45,796,075 | 341,090,399 | -3.42% |
| 2025-06-12 | 8.23 | 8.30 | 7.57 | 7.61 | 7.49 | qfq | 95,894,666 | 747,781,197 | -2.44% |
| 2025-06-11 | 7.12 | 7.80 | 7.10 | 7.80 | 7.68 | qfq | 23,603,563 | 181,440,800 | 10.01% |
| 2025-06-10 | 7.29 | 7.32 | 7.04 | 7.09 | 6.98 | qfq | 10,651,730 | 76,246,825 | -2.61% |
| 2025-06-09 | 7.22 | 7.31 | 7.17 | 7.28 | 7.16 | qfq | 12,495,370 | 90,473,396 | 1.39% |
| 2025-06-06 | 7.13 | 7.25 | 7.12 | 7.18 | 7.07 | qfq | 15,029,060 | 107,807,460 | 0.98% |
| 2025-06-05 | 7.03 | 7.38 | 7.03 | 7.11 | 7.00 | qfq | 20,133,637 | 144,081,621 | 2.01% |
| 2025-06-04 | 6.77 | 6.99 | 6.76 | 6.97 | 6.86 | qfq | 9,147,550 | 63,154,620 | 2.80% |
| 2025-06-03 | 6.70 | 6.80 | 6.61 | 6.78 | 6.67 | qfq | 7,455,280 | 50,027,627 | 0.89% |
| 2025-05-30 | 6.74 | 6.80 | 6.68 | 6.72 | 6.61 | qfq | 5,900,310 | 39,604,934 | -0.30% |
| 2025-05-29 | 6.72 | 6.81 | 6.71 | 6.74 | 6.63 | qfq | 6,060,170 | 41,001,689 | -0.15% |
| 2025-05-28 | 6.78 | 6.84 | 6.73 | 6.75 | 6.59 | qfq | 4,564,690 | 30,901,878 | -0.44% |
| 2025-05-27 | 6.86 | 6.87 | 6.72 | 6.78 | 6.62 | qfq | 6,653,250 | 45,042,354 | -1.45% |
| 2025-05-26 | 6.77 | 6.89 | 6.72 | 6.88 | 6.72 | qfq | 5,101,470 | 34,914,034 | 1.62% |
| 2025-05-23 | 6.88 | 6.93 | 6.76 | 6.77 | 6.61 | qfq | 6,576,360 | 45,036,639 | -1.02% |
| 2025-05-22 | 6.92 | 6.99 | 6.84 | 6.84 | 6.68 | qfq | 6,116,890 | 42,246,038 | -1.16% |
| 2025-05-21 | 6.94 | 6.97 | 6.84 | 6.92 | 6.76 | qfq | 6,491,081 | 44,780,929 | -0.29% |
| 2025-05-20 | 6.94 | 6.98 | 6.90 | 6.94 | 6.78 | qfq | 6,093,700 | 42,270,187 | -0.29% |
| 2025-05-19 | 7.02 | 7.05 | 6.90 | 6.96 | 6.80 | qfq | 6,194,580 | 43,128,013 | 0.00% |
| 2025-05-16 | 6.94 | 7.03 | 6.92 | 6.96 | 6.80 | qfq | 7,329,130 | 51,138,460 | 0.00% |
| 2025-05-15 | 6.90 | 7.02 | 6.84 | 6.96 | 6.80 | qfq | 8,316,550 | 57,685,904 | 0.58% |
| 2025-05-14 | 6.86 | 6.94 | 6.85 | 6.92 | 6.76 | qfq | 5,879,580 | 40,550,067 | 0.29% |
| 2025-05-13 | 6.92 | 6.97 | 6.86 | 6.90 | 6.74 | qfq | 7,332,588 | 50,622,434 | 0.44% |
| 2025-05-12 | 6.90 | 6.92 | 6.77 | 6.87 | 6.71 | qfq | 9,145,147 | 62,676,522 | -0.15% |
| 2025-05-09 | 6.92 | 7.06 | 6.84 | 6.88 | 6.72 | qfq | 9,421,420 | 65,047,556 | -1.15% |
| 2025-05-08 | 6.91 | 7.05 | 6.87 | 6.96 | 6.80 | qfq | 13,202,760 | 92,103,450 | -0.14% |
| 2025-05-07 | 6.96 | 7.03 | 6.91 | 6.97 | 6.81 | qfq | 18,865,860 | 131,691,563 | 0.58% |
| 2025-05-06 | 6.82 | 6.94 | 6.77 | 6.93 | 6.77 | qfq | 14,337,470 | 98,384,481 | 1.76% |
| 2025-04-30 | 6.72 | 6.91 | 6.68 | 6.81 | 6.65 | qfq | 17,592,913 | 119,891,688 | 1.34% |
| 2025-04-29 | 6.48 | 6.80 | 6.48 | 6.72 | 6.57 | qfq | 24,139,800 | 161,609,896 | 3.70% |
| 2025-04-28 | 6.70 | 6.70 | 6.46 | 6.48 | 6.33 | qfq | 27,773,160 | 181,811,847 | -4.00% |
| 2025-04-25 | 6.53 | 6.75 | 6.48 | 6.75 | 6.59 | qfq | 39,093,307 | 260,360,196 | 9.93% |
| 2025-04-24 | 6.17 | 6.20 | 6.10 | 6.14 | 6.00 | qfq | 6,075,230 | 37,407,220 | -0.65% |
| 2025-04-23 | 6.12 | 6.23 | 6.09 | 6.18 | 6.04 | qfq | 6,820,330 | 42,025,334 | 0.98% |
| 2025-04-22 | 6.10 | 6.13 | 6.00 | 6.12 | 5.98 | qfq | 6,780,330 | 41,124,493 | 0.82% |
| 2025-04-21 | 6.00 | 6.08 | 5.93 | 6.07 | 5.93 | qfq | 5,341,807 | 32,160,495 | 1.51% |
| 2025-04-18 | 5.95 | 6.03 | 5.90 | 5.98 | 5.84 | qfq | 5,476,770 | 32,619,447 | 0.00% |
| 2025-04-17 | 5.95 | 6.05 | 5.92 | 5.98 | 5.84 | qfq | 4,817,970 | 28,946,730 | 0.17% |
| 2025-04-16 | 6.06 | 6.13 | 5.88 | 5.97 | 5.83 | qfq | 7,893,530 | 47,299,449 | -1.97% |
| 2025-04-15 | 6.09 | 6.10 | 6.00 | 6.09 | 5.95 | qfq | 7,808,060 | 47,296,417 | 0.66% |
| 2025-04-14 | 5.96 | 6.12 | 5.96 | 6.05 | 5.91 | qfq | 8,562,075 | 51,788,923 | 2.37% |
| 2025-04-11 | 5.87 | 5.99 | 5.87 | 5.91 | 5.77 | qfq | 8,577,173 | 50,874,718 | 0.00% |
| 2025-04-10 | 5.90 | 6.05 | 5.90 | 5.91 | 5.77 | qfq | 13,524,072 | 80,681,612 | 1.03% |
| 2025-04-09 | 5.57 | 5.87 | 5.23 | 5.85 | 5.72 | qfq | 16,565,563 | 92,633,003 | 3.54% |
| 2025-04-08 | 5.91 | 5.97 | 5.53 | 5.65 | 5.52 | qfq | 23,385,658 | 132,507,371 | -4.88% |
| 2025-04-07 | 6.29 | 6.37 | 5.94 | 5.94 | 5.80 | qfq | 15,109,400 | 90,881,098 | -10.00% |
| 2025-04-03 | 6.70 | 6.77 | 6.53 | 6.60 | 6.45 | qfq | 15,040,097 | 99,764,327 | -1.35% |
| 2025-04-02 | 6.65 | 6.82 | 6.56 | 6.69 | 6.54 | qfq | 20,895,243 | 140,605,893 | -0.15% |
| 2025-04-01 | 6.32 | 6.82 | 6.32 | 6.70 | 6.55 | qfq | 53,330,067 | 349,984,760 | -4.56% |
| 2025-03-31 | 7.25 | 7.27 | 6.93 | 7.02 | 6.86 | qfq | 37,100,350 | 263,052,283 | -4.49% |
| 2025-03-28 | 7.07 | 7.35 | 6.96 | 7.35 | 7.18 | qfq | 49,501,553 | 356,245,689 | 3.38% |
| 2025-03-27 | 7.00 | 7.31 | 6.86 | 7.11 | 6.95 | qfq | 33,168,001 | 235,002,477 | 0.85% |
| 2025-03-26 | 6.91 | 7.12 | 6.90 | 7.05 | 6.89 | qfq | 18,198,927 | 128,131,592 | 1.59% |
| 2025-03-25 | 6.89 | 7.05 | 6.81 | 6.94 | 6.78 | qfq | 16,562,476 | 115,133,647 | 0.58% |
| 2025-03-24 | 6.96 | 6.98 | 6.72 | 6.90 | 6.74 | qfq | 19,763,100 | 135,350,595 | -1.57% |
| 2025-03-21 | 7.08 | 7.15 | 6.92 | 7.01 | 6.85 | qfq | 26,981,520 | 189,864,701 | -0.57% |
| 2025-03-20 | 6.92 | 7.16 | 6.82 | 7.05 | 6.89 | qfq | 27,765,490 | 194,350,558 | 2.32% |
| 2025-03-19 | 6.82 | 7.13 | 6.81 | 6.89 | 6.73 | qfq | 30,900,993 | 215,660,681 | 0.58% |
| 2025-03-18 | 6.76 | 6.86 | 6.75 | 6.85 | 6.69 | qfq | 14,843,767 | 101,248,952 | 1.48% |
| 2025-03-17 | 6.75 | 6.82 | 6.71 | 6.75 | 6.59 | qfq | 10,248,990 | 69,239,114 | 0.00% |
| 2025-03-14 | 6.70 | 6.88 | 6.67 | 6.75 | 6.59 | qfq | 12,333,523 | 83,084,302 | 1.20% |
| 2025-03-13 | 6.68 | 6.75 | 6.57 | 6.67 | 6.52 | qfq | 10,225,129 | 67,732,612 | -0.60% |
| 2025-03-12 | 6.79 | 6.82 | 6.66 | 6.71 | 6.56 | qfq | 9,167,820 | 61,593,115 | -1.03% |
| 2025-03-11 | 6.70 | 6.79 | 6.66 | 6.78 | 6.62 | qfq | 9,597,360 | 64,518,793 | 0.30% |
| 2025-03-10 | 6.76 | 6.88 | 6.73 | 6.76 | 6.60 | qfq | 12,987,174 | 88,141,919 | 0.45% |
| 2025-03-07 | 6.63 | 6.79 | 6.59 | 6.73 | 6.58 | qfq | 16,476,040 | 110,947,926 | 1.36% |
| 2025-03-06 | 6.60 | 6.69 | 6.59 | 6.64 | 6.49 | qfq | 10,290,206 | 68,191,405 | 0.45% |
| 2025-03-05 | 6.60 | 6.61 | 6.46 | 6.61 | 6.46 | qfq | 7,996,844 | 52,239,496 | 0.30% |
| 2025-03-04 | 6.51 | 6.59 | 6.49 | 6.59 | 6.44 | qfq | 8,215,170 | 53,802,284 | 1.54% |
| 2025-03-03 | 6.41 | 6.56 | 6.40 | 6.49 | 6.34 | qfq | 8,659,280 | 56,372,131 | 1.88% |
| 2025-02-28 | 6.50 | 6.52 | 6.36 | 6.37 | 6.22 | qfq | 7,838,760 | 50,497,147 | -2.15% |
| 2025-02-27 | 6.66 | 6.68 | 6.42 | 6.51 | 6.36 | qfq | 11,739,883 | 76,551,842 | -1.96% |
| 2025-02-26 | 6.46 | 6.64 | 6.46 | 6.64 | 6.49 | qfq | 12,291,437 | 80,977,859 | 2.63% |
| 2025-02-25 | 6.48 | 6.55 | 6.45 | 6.47 | 6.32 | qfq | 5,373,488 | 34,921,462 | -0.92% |
| 2025-02-24 | 6.47 | 6.57 | 6.42 | 6.53 | 6.38 | qfq | 8,105,655 | 52,681,827 | 1.08% |
| 2025-02-21 | 6.54 | 6.55 | 6.44 | 6.46 | 6.31 | qfq | 8,763,269 | 56,668,213 | -1.22% |
| 2025-02-20 | 6.45 | 6.55 | 6.45 | 6.54 | 6.39 | qfq | 7,196,023 | 46,928,835 | 1.08% |
| 2025-02-19 | 6.40 | 6.47 | 6.40 | 6.47 | 6.32 | qfq | 6,120,053 | 39,429,152 | 0.94% |
| 2025-02-18 | 6.54 | 6.56 | 6.40 | 6.41 | 6.26 | qfq | 7,540,178 | 48,801,792 | -2.29% |
| 2025-02-17 | 6.55 | 6.59 | 6.46 | 6.56 | 6.41 | qfq | 8,352,011 | 54,556,761 | 0.15% |
| 2025-02-14 | 6.58 | 6.63 | 6.53 | 6.55 | 6.40 | qfq | 6,171,920 | 40,598,813 | -0.91% |
| 2025-02-13 | 6.70 | 6.79 | 6.60 | 6.61 | 6.46 | qfq | 8,190,288 | 54,678,292 | -1.64% |
| 2025-02-12 | 6.70 | 6.87 | 6.66 | 6.72 | 6.57 | qfq | 9,228,352 | 62,002,036 | -0.15% |
| 2025-02-11 | 6.70 | 6.91 | 6.70 | 6.73 | 6.58 | qfq | 12,676,628 | 85,778,420 | 0.15% |
| 2025-02-10 | 6.75 | 6.79 | 6.64 | 6.72 | 6.57 | qfq | 10,008,160 | 66,878,824 | -0.44% |
| 2025-02-07 | 6.52 | 6.79 | 6.48 | 6.75 | 6.59 | qfq | 14,397,053 | 96,130,241 | 3.53% |
| 2025-02-06 | 6.44 | 6.52 | 6.42 | 6.52 | 6.37 | qfq | 5,985,214 | 38,695,003 | 1.24% |
| 2025-02-05 | 6.55 | 6.62 | 6.36 | 6.44 | 6.29 | qfq | 9,872,654 | 63,981,631 | -1.68% |
| 2025-01-27 | 6.60 | 6.68 | 6.52 | 6.55 | 6.40 | qfq | 6,190,995 | 40,940,195 | -0.91% |
| 2025-01-24 | 6.57 | 6.66 | 6.53 | 6.61 | 6.46 | qfq | 8,154,153 | 53,716,232 | -0.30% |
| 2025-01-23 | 6.66 | 6.84 | 6.61 | 6.63 | 6.48 | qfq | 11,094,951 | 74,646,356 | 0.00% |
| 2025-01-22 | 6.72 | 6.74 | 6.56 | 6.63 | 6.48 | qfq | 9,303,030 | 61,781,848 | -2.07% |
| 2025-01-21 | 6.68 | 6.81 | 6.61 | 6.77 | 6.61 | qfq | 13,377,237 | 90,195,377 | 1.35% |
| 2025-01-20 | 6.66 | 6.70 | 6.54 | 6.68 | 6.53 | qfq | 7,107,140 | 47,163,976 | 0.45% |
| 2025-01-17 | 6.61 | 6.67 | 6.54 | 6.65 | 6.50 | qfq | 7,011,195 | 46,396,309 | -0.15% |
| 2025-01-16 | 6.54 | 6.69 | 6.50 | 6.66 | 6.51 | qfq | 11,817,270 | 78,478,553 | 1.83% |
| 2025-01-15 | 6.62 | 6.63 | 6.48 | 6.54 | 6.39 | qfq | 7,552,344 | 49,357,170 | -1.36% |
| 2025-01-14 | 6.53 | 6.64 | 6.43 | 6.63 | 6.48 | qfq | 9,667,555 | 63,696,227 | 1.53% |
| 2025-01-13 | 6.28 | 6.55 | 6.20 | 6.53 | 6.38 | qfq | 9,352,599 | 60,191,840 | 2.83% |
| 2025-01-10 | 6.52 | 6.59 | 6.34 | 6.35 | 6.20 | qfq | 6,326,490 | 40,846,914 | -2.61% |
| 2025-01-09 | 6.38 | 6.60 | 6.37 | 6.52 | 6.37 | qfq | 7,653,710 | 49,913,727 | 1.56% |
| 2025-01-08 | 6.54 | 6.58 | 6.28 | 6.42 | 6.27 | qfq | 10,289,696 | 65,927,656 | -2.73% |
| 2025-01-07 | 6.40 | 6.60 | 6.38 | 6.60 | 6.45 | qfq | 9,171,914 | 59,610,643 | 2.48% |
| 2025-01-06 | 6.32 | 6.59 | 6.11 | 6.44 | 6.29 | qfq | 12,939,850 | 83,290,046 | 2.06% |
| 2025-01-03 | 6.49 | 6.62 | 6.31 | 6.31 | 6.16 | qfq | 9,254,860 | 59,675,503 | -2.47% |
| 2025-01-02 | 6.65 | 6.72 | 6.40 | 6.47 | 6.32 | qfq | 9,086,210 | 59,824,373 | -2.56% |
| 2024-12-31 | 6.78 | 6.89 | 6.62 | 6.64 | 6.49 | qfq | 8,298,873 | 55,691,578 | -2.21% |
| 2024-12-30 | 6.87 | 6.91 | 6.78 | 6.79 | 6.63 | qfq | 8,283,434 | 56,471,501 | -1.16% |
| 2024-12-27 | 6.74 | 6.93 | 6.72 | 6.87 | 6.71 | qfq | 12,330,680 | 84,644,595 | 2.38% |
| 2024-12-26 | 6.71 | 6.76 | 6.67 | 6.71 | 6.56 | qfq | 6,895,083 | 46,262,610 | -0.15% |
| 2024-12-25 | 6.86 | 6.86 | 6.67 | 6.72 | 6.57 | qfq | 8,306,980 | 55,948,099 | -2.04% |
| 2024-12-24 | 6.61 | 6.86 | 6.61 | 6.86 | 6.70 | qfq | 12,664,303 | 85,798,537 | 3.78% |
| 2024-12-23 | 6.80 | 6.87 | 6.58 | 6.61 | 6.46 | qfq | 10,736,586 | 72,027,666 | -2.79% |
| 2024-12-20 | 6.72 | 7.00 | 6.72 | 6.80 | 6.64 | qfq | 12,707,686 | 87,310,605 | 1.19% |
| 2024-12-19 | 6.59 | 6.73 | 6.50 | 6.72 | 6.57 | qfq | 8,418,726 | 55,951,178 | 1.05% |
| 2024-12-18 | 6.62 | 6.72 | 6.56 | 6.65 | 6.50 | qfq | 8,111,130 | 53,997,435 | 0.61% |
| 2024-12-17 | 6.82 | 6.84 | 6.57 | 6.61 | 6.46 | qfq | 12,978,379 | 86,674,748 | -3.08% |
| 2024-12-16 | 6.89 | 6.95 | 6.78 | 6.82 | 6.66 | qfq | 10,445,680 | 71,635,417 | -0.73% |
| 2024-12-13 | 7.01 | 7.03 | 6.86 | 6.87 | 6.71 | qfq | 13,017,360 | 90,011,886 | -2.55% |
| 2024-12-12 | 7.02 | 7.09 | 6.91 | 7.05 | 6.89 | qfq | 17,235,194 | 120,645,395 | 0.71% |
| 2024-12-11 | 7.09 | 7.14 | 6.99 | 7.00 | 6.84 | qfq | 25,084,437 | 176,867,614 | -1.27% |
| 2024-12-10 | 7.40 | 7.49 | 7.08 | 7.09 | 6.93 | qfq | 42,400,724 | 304,975,410 | -1.25% |
| 2024-12-09 | 6.75 | 7.18 | 6.75 | 7.18 | 7.01 | qfq | 39,872,422 | 281,024,695 | 5.90% |
| 2024-12-06 | 6.79 | 6.81 | 6.68 | 6.78 | 6.62 | qfq | 7,764,550 | 52,468,522 | -0.15% |
| 2024-12-05 | 6.65 | 6.81 | 6.56 | 6.79 | 6.63 | qfq | 8,344,126 | 56,142,218 | 1.80% |
| 2024-12-04 | 6.80 | 6.83 | 6.62 | 6.67 | 6.52 | qfq | 8,991,110 | 60,416,104 | -2.06% |
| 2024-12-03 | 6.92 | 6.94 | 6.75 | 6.81 | 6.65 | qfq | 8,661,184 | 58,958,736 | -1.30% |
| 2024-12-02 | 6.64 | 6.98 | 6.64 | 6.90 | 6.74 | qfq | 16,888,558 | 115,364,319 | 3.14% |
| 2024-11-29 | 6.62 | 6.73 | 6.52 | 6.69 | 6.54 | qfq | 7,085,854 | 47,100,400 | 0.60% |
| 2024-11-28 | 6.63 | 6.75 | 6.61 | 6.65 | 6.50 | qfq | 7,006,168 | 46,637,124 | -0.15% |
| 2024-11-27 | 6.63 | 6.66 | 6.35 | 6.66 | 6.51 | qfq | 8,386,970 | 54,449,918 | 1.06% |
| 2024-11-26 | 6.71 | 6.73 | 6.54 | 6.59 | 6.44 | qfq | 6,778,430 | 44,958,957 | -1.79% |
| 2024-11-25 | 6.59 | 6.81 | 6.58 | 6.71 | 6.56 | qfq | 11,040,660 | 74,103,466 | 2.29% |
| 2024-11-22 | 6.82 | 6.87 | 6.55 | 6.56 | 6.41 | qfq | 10,530,190 | 70,750,265 | -4.09% |
| 2024-11-21 | 6.83 | 6.92 | 6.75 | 6.84 | 6.68 | qfq | 9,244,170 | 63,319,334 | 0.15% |
| 2024-11-20 | 6.72 | 6.84 | 6.69 | 6.83 | 6.67 | qfq | 9,790,480 | 66,553,024 | 1.64% |
| 2024-11-19 | 6.55 | 6.72 | 6.50 | 6.72 | 6.57 | qfq | 9,667,316 | 63,987,263 | 3.54% |
| 2024-11-18 | 6.62 | 6.68 | 6.40 | 6.49 | 6.34 | qfq | 10,886,382 | 71,109,007 | -1.52% |
| 2024-11-15 | 6.63 | 6.81 | 6.59 | 6.59 | 6.44 | qfq | 11,875,788 | 79,547,466 | -1.20% |
| 2024-11-14 | 6.86 | 6.95 | 6.66 | 6.67 | 6.52 | qfq | 14,253,430 | 97,046,925 | -2.77% |
| 2024-11-13 | 6.79 | 6.94 | 6.71 | 6.86 | 6.70 | qfq | 12,153,952 | 82,892,161 | 1.18% |
| 2024-11-12 | 7.00 | 7.19 | 6.74 | 6.78 | 6.62 | qfq | 20,707,086 | 143,804,667 | -3.14% |
| 2024-11-11 | 6.80 | 7.11 | 6.80 | 7.00 | 6.84 | qfq | 19,519,082 | 135,298,050 | 4.63% |
| 2024-11-08 | 6.78 | 6.86 | 6.65 | 6.69 | 6.54 | qfq | 12,340,872 | 83,335,124 | -1.04% |
| 2024-11-07 | 6.71 | 6.77 | 6.63 | 6.76 | 6.60 | qfq | 12,081,066 | 81,297,846 | 0.15% |
| 2024-11-06 | 6.78 | 6.82 | 6.68 | 6.75 | 6.59 | qfq | 13,702,192 | 92,611,337 | 0.60% |
| 2024-11-05 | 6.62 | 6.75 | 6.60 | 6.71 | 6.56 | qfq | 16,317,226 | 109,052,123 | 2.29% |
| 2024-11-04 | 6.58 | 6.59 | 6.39 | 6.56 | 6.41 | qfq | 11,177,204 | 72,800,984 | 1.39% |
| 2024-11-01 | 6.47 | 6.69 | 6.43 | 6.47 | 6.32 | qfq | 18,828,853 | 123,888,013 | -0.15% |
| 2024-10-31 | 6.38 | 6.56 | 6.34 | 6.48 | 6.33 | qfq | 14,219,447 | 92,045,079 | 2.37% |
| 2024-10-30 | 6.55 | 6.55 | 6.28 | 6.33 | 6.18 | qfq | 19,005,026 | 121,354,572 | -3.51% |
| 2024-10-29 | 6.70 | 6.93 | 6.54 | 6.56 | 6.41 | qfq | 28,341,985 | 189,593,921 | 1.08% |
| 2024-10-28 | 6.29 | 6.49 | 6.27 | 6.49 | 6.34 | qfq | 13,652,810 | 87,764,878 | 3.51% |
| 2024-10-25 | 6.22 | 6.30 | 6.18 | 6.27 | 6.13 | qfq | 16,389,376 | 102,256,276 | 2.79% |
| 2024-10-24 | 6.06 | 6.13 | 5.98 | 6.10 | 5.96 | qfq | 9,293,781 | 56,411,585 | 1.16% |
| 2024-10-23 | 5.96 | 6.09 | 5.93 | 6.03 | 5.89 | qfq | 10,947,461 | 65,777,894 | 1.17% |
| 2024-10-22 | 5.87 | 5.99 | 5.82 | 5.96 | 5.82 | qfq | 11,397,300 | 67,382,860 | 1.88% |
| 2024-10-21 | 5.82 | 5.92 | 5.75 | 5.85 | 5.72 | qfq | 14,011,793 | 81,754,582 | 1.74% |
| 2024-10-18 | 5.69 | 5.83 | 5.65 | 5.75 | 5.62 | qfq | 15,402,305 | 88,328,008 | 1.05% |
| 2024-10-17 | 5.79 | 5.90 | 5.69 | 5.69 | 5.56 | qfq | 17,081,892 | 99,286,195 | -1.39% |
| 2024-10-16 | 5.67 | 5.81 | 5.62 | 5.77 | 5.64 | qfq | 17,551,342 | 100,535,399 | 0.87% |
| 2024-10-15 | 5.94 | 5.95 | 5.70 | 5.72 | 5.59 | qfq | 27,064,560 | 156,137,631 | -5.61% |
| 2024-10-14 | 5.89 | 6.13 | 5.88 | 6.06 | 5.92 | qfq | 7,148,419 | 43,058,811 | 3.41% |
| 2024-10-11 | 6.09 | 6.15 | 5.79 | 5.86 | 5.73 | qfq | 5,292,915 | 31,430,338 | -3.30% |
| 2024-10-10 | 6.04 | 6.22 | 5.95 | 6.06 | 5.92 | qfq | 8,151,502 | 49,648,488 | 0.33% |
| 2024-10-09 | 6.50 | 6.51 | 6.02 | 6.04 | 5.90 | qfq | 12,323,665 | 76,654,537 | -9.72% |
| 2024-10-08 | 6.93 | 6.93 | 6.32 | 6.69 | 6.54 | qfq | 15,212,260 | 100,925,541 | 6.19% |
| 2024-09-30 | 6.00 | 6.33 | 5.83 | 6.30 | 6.16 | qfq | 14,274,211 | 87,488,645 | 9.00% |
| 2024-09-27 | 5.61 | 5.93 | 5.60 | 5.78 | 5.65 | qfq | 7,394,925 | 42,439,785 | 4.52% |
| 2024-09-26 | 5.43 | 5.55 | 5.37 | 5.53 | 5.40 | qfq | 4,795,870 | 26,161,874 | 2.22% |
| 2024-09-25 | 5.48 | 5.55 | 5.37 | 5.41 | 5.29 | qfq | 5,579,338 | 30,500,070 | 0.56% |
| 2024-09-24 | 5.25 | 5.43 | 5.25 | 5.38 | 5.26 | qfq | 7,342,130 | 39,331,825 | 2.67% |
| 2024-09-23 | 5.15 | 5.25 | 5.12 | 5.24 | 5.12 | qfq | 3,843,220 | 20,029,840 | 1.55% |
| 2024-09-20 | 5.15 | 5.18 | 5.09 | 5.16 | 5.04 | qfq | 4,231,261 | 21,743,588 | 0.39% |
| 2024-09-19 | 4.86 | 5.14 | 4.86 | 5.14 | 5.02 | qfq | 6,214,860 | 31,374,930 | 5.76% |
| 2024-09-18 | 4.93 | 4.93 | 4.75 | 4.86 | 4.75 | qfq | 3,036,740 | 14,662,104 | -0.82% |
| 2024-09-13 | 5.01 | 5.04 | 4.88 | 4.90 | 4.79 | qfq | 4,190,870 | 20,623,862 | -2.00% |
| 2024-09-12 | 5.02 | 5.10 | 4.99 | 5.00 | 4.88 | qfq | 3,869,890 | 19,489,170 | 0.20% |
| 2024-09-11 | 5.02 | 5.08 | 4.97 | 4.99 | 4.88 | qfq | 4,411,350 | 22,162,051 | -0.80% |
| 2024-09-10 | 5.06 | 5.09 | 4.95 | 5.03 | 4.91 | qfq | 5,124,248 | 25,629,581 | -0.20% |
| 2024-09-09 | 5.11 | 5.11 | 4.99 | 5.04 | 4.92 | qfq | 3,457,970 | 17,448,603 | -1.37% |
| 2024-09-06 | 5.14 | 5.24 | 5.10 | 5.11 | 4.99 | qfq | 3,715,074 | 19,165,298 | -2.11% |
| 2024-09-05 | 5.22 | 5.28 | 5.19 | 5.22 | 5.10 | qfq | 2,579,060 | 13,483,104 | 0.00% |
| 2024-09-04 | 5.27 | 5.30 | 5.18 | 5.22 | 5.10 | qfq | 3,064,930 | 16,073,410 | -1.51% |
| 2024-09-03 | 5.16 | 5.32 | 5.16 | 5.30 | 5.18 | qfq | 3,365,310 | 17,745,128 | 1.53% |
| 2024-09-02 | 5.30 | 5.34 | 5.20 | 5.22 | 5.10 | qfq | 4,107,739 | 21,664,510 | -1.51% |
| 2024-08-30 | 5.20 | 5.36 | 5.17 | 5.30 | 5.18 | qfq | 5,203,628 | 27,552,219 | 1.15% |
| 2024-08-29 | 5.10 | 5.26 | 5.06 | 5.24 | 5.12 | qfq | 3,933,520 | 20,339,812 | 1.75% |
| 2024-08-28 | 5.09 | 5.17 | 5.08 | 5.15 | 5.03 | qfq | 3,308,038 | 17,001,583 | 1.18% |
| 2024-08-27 | 5.18 | 5.23 | 5.06 | 5.09 | 4.97 | qfq | 3,460,740 | 17,736,499 | -1.74% |
| 2024-08-26 | 5.00 | 5.24 | 4.99 | 5.18 | 5.06 | qfq | 5,427,060 | 28,008,287 | 3.39% |
| 2024-08-23 | 5.21 | 5.21 | 4.97 | 5.01 | 4.89 | qfq | 5,380,840 | 27,015,928 | -0.99% |
| 2024-08-22 | 5.17 | 5.22 | 5.05 | 5.06 | 4.94 | qfq | 2,522,020 | 12,896,460 | -2.13% |
| 2024-08-21 | 5.12 | 5.20 | 5.08 | 5.17 | 5.05 | qfq | 2,852,328 | 14,718,078 | 1.37% |
| 2024-08-20 | 5.23 | 5.28 | 5.10 | 5.10 | 4.98 | qfq | 3,401,170 | 17,579,568 | -2.49% |
| 2024-08-19 | 5.20 | 5.29 | 5.19 | 5.23 | 5.11 | qfq | 3,009,040 | 15,790,819 | 0.58% |
| 2024-08-16 | 5.26 | 5.32 | 5.20 | 5.20 | 5.08 | qfq | 2,815,040 | 14,790,956 | -1.33% |
| 2024-08-15 | 5.25 | 5.29 | 5.14 | 5.27 | 5.15 | qfq | 3,563,000 | 18,663,186 | 1.15% |
| 2024-08-14 | 5.25 | 5.29 | 5.20 | 5.21 | 5.09 | qfq | 2,374,110 | 12,430,139 | -1.14% |
| 2024-08-13 | 5.29 | 5.30 | 5.16 | 5.27 | 5.15 | qfq | 3,906,610 | 20,436,580 | 0.76% |
| 2024-08-12 | 5.30 | 5.35 | 5.20 | 5.23 | 5.11 | qfq | 4,374,240 | 22,935,284 | -1.51% |
| 2024-08-09 | 5.36 | 5.45 | 5.30 | 5.31 | 5.19 | qfq | 4,978,970 | 26,797,632 | -0.38% |
| 2024-08-08 | 5.40 | 5.41 | 5.27 | 5.33 | 5.21 | qfq | 4,176,730 | 22,280,499 | -1.66% |
| 2024-08-07 | 5.49 | 5.52 | 5.38 | 5.42 | 5.30 | qfq | 4,687,360 | 25,510,453 | -1.28% |
| 2024-08-06 | 5.41 | 5.53 | 5.40 | 5.49 | 5.36 | qfq | 4,359,560 | 23,801,956 | 1.67% |
| 2024-08-05 | 5.48 | 5.59 | 5.37 | 5.40 | 5.28 | qfq | 3,675,310 | 20,185,148 | -2.70% |
| 2024-08-02 | 5.58 | 5.66 | 5.52 | 5.55 | 5.42 | qfq | 2,891,680 | 16,171,284 | -1.94% |
| 2024-08-01 | 5.64 | 5.72 | 5.62 | 5.66 | 5.53 | qfq | 3,798,310 | 21,545,779 | 0.71% |
| 2024-07-31 | 5.43 | 5.62 | 5.39 | 5.62 | 5.49 | qfq | 3,826,560 | 21,262,505 | 3.88% |
| 2024-07-30 | 5.39 | 5.50 | 5.34 | 5.41 | 5.29 | qfq | 2,899,780 | 15,710,307 | -0.55% |
| 2024-07-29 | 5.53 | 5.53 | 5.39 | 5.44 | 5.31 | qfq | 2,963,310 | 16,093,327 | -0.18% |
| 2024-07-26 | 5.31 | 5.49 | 5.31 | 5.45 | 5.32 | qfq | 3,340,723 | 18,151,796 | 2.83% |
| 2024-07-25 | 5.24 | 5.33 | 5.17 | 5.30 | 5.18 | qfq | 3,457,600 | 18,197,098 | 1.15% |
| 2024-07-24 | 5.34 | 5.39 | 5.22 | 5.24 | 5.12 | qfq | 3,607,480 | 19,073,506 | -1.87% |
| 2024-07-23 | 5.53 | 5.59 | 5.34 | 5.34 | 5.22 | qfq | 3,622,030 | 19,772,689 | -3.26% |
| 2024-07-22 | 5.48 | 5.57 | 5.46 | 5.52 | 5.39 | qfq | 3,204,118 | 17,612,203 | -0.36% |
| 2024-07-19 | 5.52 | 5.60 | 5.40 | 5.54 | 5.41 | qfq | 3,702,470 | 20,413,470 | 0.00% |
| 2024-07-18 | 5.65 | 5.68 | 5.47 | 5.54 | 5.41 | qfq | 4,527,410 | 25,101,210 | -2.29% |
| 2024-07-17 | 5.85 | 5.92 | 5.66 | 5.67 | 5.54 | qfq | 3,777,510 | 21,654,068 | -3.57% |
| 2024-07-16 | 5.93 | 6.01 | 5.87 | 5.88 | 5.74 | qfq | 2,766,720 | 16,384,660 | -1.18% |
| 2024-07-15 | 6.06 | 6.11 | 5.92 | 5.95 | 5.81 | qfq | 3,589,210 | 21,477,591 | -3.25% |
| 2024-07-12 | 6.17 | 6.28 | 6.09 | 6.15 | 6.01 | qfq | 4,348,510 | 26,899,586 | -0.16% |
| 2024-07-11 | 5.94 | 6.17 | 5.93 | 6.16 | 6.02 | qfq | 4,903,400 | 29,800,561 | 6.02% |
| 2024-07-10 | 5.84 | 5.99 | 5.76 | 5.81 | 5.68 | qfq | 2,866,770 | 16,833,964 | -1.19% |
| 2024-07-09 | 5.74 | 5.89 | 5.62 | 5.88 | 5.74 | qfq | 2,882,525 | 16,625,969 | 2.80% |
| 2024-07-08 | 5.90 | 5.92 | 5.70 | 5.72 | 5.59 | qfq | 2,574,800 | 14,859,819 | -3.05% |
| 2024-07-05 | 5.78 | 5.92 | 5.64 | 5.90 | 5.76 | qfq | 2,661,890 | 15,425,113 | 1.55% |
| 2024-07-04 | 6.02 | 6.05 | 5.76 | 5.81 | 5.68 | qfq | 2,540,520 | 14,939,577 | -2.84% |
| 2024-07-03 | 6.01 | 6.07 | 5.96 | 5.98 | 5.84 | qfq | 2,137,890 | 12,838,123 | -0.99% |
| 2024-07-02 | 5.97 | 6.07 | 5.92 | 6.04 | 5.90 | qfq | 3,205,330 | 19,338,131 | 1.17% |
| 2024-07-01 | 5.88 | 5.98 | 5.84 | 5.97 | 5.83 | qfq | 3,219,330 | 19,045,934 | 2.05% |
| 2024-06-28 | 5.82 | 5.99 | 5.78 | 5.85 | 5.72 | qfq | 2,924,270 | 17,256,224 | -0.17% |
| 2024-06-27 | 5.99 | 6.03 | 5.82 | 5.86 | 5.73 | qfq | 2,742,620 | 16,185,565 | -2.17% |
| 2024-06-26 | 5.78 | 6.00 | 5.67 | 5.99 | 5.85 | qfq | 2,476,550 | 14,477,372 | 3.63% |
| 2024-06-25 | 5.72 | 5.85 | 5.70 | 5.78 | 5.65 | qfq | 2,749,936 | 15,898,834 | 1.23% |
| 2024-06-24 | 5.91 | 5.97 | 5.65 | 5.71 | 5.58 | qfq | 3,749,060 | 21,621,279 | -4.83% |
| 2024-06-21 | 6.03 | 6.12 | 5.97 | 6.00 | 5.86 | qfq | 2,880,230 | 17,369,140 | -0.66% |
| 2024-06-20 | 6.20 | 6.25 | 6.03 | 6.04 | 5.90 | qfq | 2,960,940 | 18,078,393 | -2.42% |
| 2024-06-19 | 6.22 | 6.27 | 6.12 | 6.19 | 6.05 | qfq | 2,840,660 | 17,594,489 | -0.32% |
| 2024-06-18 | 6.06 | 6.21 | 6.04 | 6.21 | 6.07 | qfq | 3,154,860 | 19,408,896 | 2.48% |
| 2024-06-17 | 6.20 | 6.21 | 6.03 | 6.06 | 5.92 | qfq | 3,571,060 | 21,802,739 | -2.57% |
| 2024-06-14 | 6.24 | 6.28 | 6.16 | 6.22 | 6.08 | qfq | 2,921,180 | 18,192,468 | -0.64% |
| 2024-06-13 | 6.39 | 6.43 | 6.23 | 6.26 | 6.12 | qfq | 3,648,060 | 22,922,650 | -1.88% |
| 2024-06-12 | 6.06 | 6.41 | 6.06 | 6.38 | 6.23 | qfq | 4,414,866 | 27,958,340 | 2.90% |
| 2024-06-11 | 6.28 | 6.28 | 6.06 | 6.20 | 6.06 | qfq | 4,851,270 | 29,773,844 | -1.27% |
| 2024-06-07 | 6.10 | 6.31 | 6.10 | 6.28 | 6.14 | qfq | 6,601,690 | 41,087,677 | 3.97% |
| 2024-06-06 | 6.30 | 6.38 | 6.00 | 6.04 | 5.90 | qfq | 5,889,856 | 36,165,528 | -3.51% |
| 2024-06-05 | 6.42 | 6.42 | 6.24 | 6.26 | 6.12 | qfq | 5,038,998 | 31,780,001 | -2.80% |
| 2024-06-04 | 6.55 | 6.58 | 6.35 | 6.44 | 6.29 | qfq | 4,738,010 | 30,449,249 | -1.68% |
| 2024-06-03 | 6.78 | 6.79 | 6.47 | 6.55 | 6.40 | qfq | 6,649,970 | 43,888,223 | -3.82% |
| 2024-05-31 | 6.90 | 6.99 | 6.78 | 6.81 | 6.65 | qfq | 10,310,674 | 70,618,907 | -2.30% |
| 2024-05-30 | 7.31 | 7.44 | 6.95 | 6.97 | 6.81 | qfq | 15,157,118 | 109,078,930 | -2.52% |
| 2024-05-29 | 6.88 | 7.20 | 6.81 | 7.15 | 6.99 | qfq | 7,459,510 | 52,878,921 | 2.88% |
| 2024-05-28 | 6.95 | 7.00 | 6.75 | 6.95 | 6.79 | qfq | 4,994,000 | 34,562,356 | -23.03% |
| 2024-05-27 | 8.96 | 9.08 | 8.88 | 9.03 | 6.71 | qfq | 3,508,200 | 31,468,239 | 0.78% |
| 2024-05-24 | 9.01 | 9.08 | 8.92 | 8.96 | 6.66 | qfq | 3,311,100 | 29,865,463 | -0.33% |
| 2024-05-23 | 9.23 | 9.23 | 8.98 | 8.99 | 6.68 | qfq | 4,107,500 | 37,209,263 | -3.64% |
| 2024-05-22 | 9.39 | 9.55 | 9.29 | 9.33 | 6.93 | qfq | 4,897,596 | 45,989,857 | -1.17% |
| 2024-05-21 | 10.00 | 10.20 | 9.42 | 9.44 | 7.02 | qfq | 9,655,987 | 92,927,329 | -2.07% |
| 2024-05-20 | 9.39 | 9.72 | 9.37 | 9.64 | 7.16 | qfq | 6,552,748 | 62,693,331 | 3.88% |
| 2024-05-17 | 9.24 | 9.30 | 9.15 | 9.28 | 6.90 | qfq | 2,676,900 | 24,706,010 | 0.32% |
| 2024-05-16 | 9.16 | 9.39 | 9.14 | 9.25 | 6.87 | qfq | 2,792,400 | 25,877,052 | 0.65% |
| 2024-05-15 | 9.19 | 9.28 | 9.09 | 9.19 | 6.83 | qfq | 2,915,900 | 26,805,572 | 0.22% |
| 2024-05-14 | 9.05 | 9.21 | 9.05 | 9.17 | 6.82 | qfq | 3,684,361 | 33,642,737 | 0.99% |
| 2024-05-13 | 9.29 | 9.29 | 9.06 | 9.08 | 6.75 | qfq | 4,615,800 | 42,154,521 | -3.09% |
| 2024-05-10 | 9.38 | 9.65 | 9.24 | 9.37 | 6.96 | qfq | 4,366,200 | 40,868,096 | -0.74% |
| 2024-05-09 | 9.19 | 9.47 | 9.19 | 9.44 | 7.02 | qfq | 4,730,462 | 44,513,200 | 2.05% |
| 2024-05-08 | 9.20 | 9.34 | 9.18 | 9.25 | 6.87 | qfq | 4,809,900 | 44,608,906 | -0.11% |
| 2024-05-07 | 9.26 | 9.40 | 9.18 | 9.26 | 6.88 | qfq | 4,691,315 | 43,338,315 | 0.00% |
| 2024-05-06 | 9.08 | 9.28 | 9.00 | 9.26 | 6.88 | qfq | 7,104,196 | 65,092,608 | 3.35% |
| 2024-04-30 | 8.96 | 9.07 | 8.88 | 8.96 | 6.66 | qfq | 6,917,617 | 62,106,924 | -0.11% |
| 2024-04-29 | 8.70 | 9.01 | 8.62 | 8.97 | 6.67 | qfq | 10,221,575 | 90,385,350 | 1.01% |
| 2024-04-26 | 9.19 | 9.28 | 8.56 | 8.88 | 6.60 | qfq | 15,690,571 | 137,619,855 | -1.44% |
| 2024-04-25 | 8.45 | 9.01 | 8.43 | 9.01 | 6.70 | qfq | 2,825,500 | 25,098,496 | 10.01% |
| 2024-04-24 | 8.21 | 8.21 | 8.02 | 8.19 | 6.09 | qfq | 2,706,335 | 22,027,824 | 1.24% |
| 2024-04-23 | 8.14 | 8.15 | 7.98 | 8.09 | 6.01 | qfq | 2,736,534 | 22,069,547 | 0.25% |
| 2024-04-22 | 8.05 | 8.30 | 7.88 | 8.07 | 6.00 | qfq | 4,794,700 | 38,979,173 | 0.37% |
| 2024-04-19 | 8.05 | 8.28 | 8.00 | 8.04 | 5.98 | qfq | 4,743,000 | 38,355,460 | -0.74% |
| 2024-04-18 | 7.90 | 8.19 | 7.72 | 8.10 | 6.02 | qfq | 6,170,622 | 49,531,518 | 2.14% |
| 2024-04-17 | 7.56 | 7.95 | 7.41 | 7.93 | 5.89 | qfq | 8,434,984 | 65,777,882 | 3.12% |
| 2024-04-16 | 8.41 | 8.41 | 7.69 | 7.69 | 5.72 | qfq | 4,697,700 | 36,765,109 | -9.95% |
| 2024-04-15 | 9.47 | 9.55 | 8.41 | 8.54 | 6.35 | qfq | 7,089,718 | 61,844,515 | -8.57% |
| 2024-04-12 | 9.36 | 9.52 | 9.29 | 9.34 | 6.94 | qfq | 3,357,850 | 31,578,387 | -0.53% |
| 2024-04-11 | 9.35 | 9.55 | 9.06 | 9.39 | 6.98 | qfq | 4,249,100 | 39,828,019 | -0.42% |
| 2024-04-10 | 9.80 | 9.80 | 9.35 | 9.43 | 7.01 | qfq | 3,611,700 | 34,246,483 | -2.28% |
| 2024-04-09 | 9.39 | 9.68 | 9.39 | 9.65 | 7.17 | qfq | 6,237,800 | 59,741,860 | 1.90% |
| 2024-04-08 | 9.86 | 9.93 | 9.45 | 9.47 | 7.04 | qfq | 7,885,550 | 76,842,813 | -3.37% |
| 2024-04-03 | 9.76 | 9.85 | 9.60 | 9.80 | 7.28 | qfq | 5,149,800 | 50,183,817 | 0.41% |
| 2024-04-02 | 9.61 | 9.80 | 9.50 | 9.76 | 7.25 | qfq | 6,308,659 | 61,239,072 | 1.56% |
| 2024-04-01 | 9.35 | 9.63 | 9.35 | 9.61 | 7.14 | qfq | 6,057,400 | 57,929,414 | 3.33% |
| 2024-03-29 | 8.98 | 9.32 | 8.98 | 9.30 | 6.91 | qfq | 4,213,641 | 38,891,103 | 3.45% |
| 2024-03-28 | 8.86 | 9.13 | 8.79 | 8.99 | 6.68 | qfq | 3,229,000 | 29,125,789 | 0.90% |
| 2024-03-27 | 9.25 | 9.26 | 8.90 | 8.91 | 6.62 | qfq | 2,914,800 | 26,346,886 | -3.26% |
| 2024-03-26 | 9.10 | 9.21 | 8.90 | 9.21 | 6.85 | qfq | 4,528,699 | 41,038,020 | 0.88% |
| 2024-03-25 | 9.34 | 9.45 | 9.12 | 9.13 | 6.79 | qfq | 5,042,900 | 47,005,229 | -1.72% |
| 2024-03-22 | 9.50 | 9.55 | 9.20 | 9.29 | 6.90 | qfq | 4,821,000 | 45,071,283 | -2.21% |
| 2024-03-21 | 9.61 | 9.72 | 9.44 | 9.50 | 7.06 | qfq | 5,049,100 | 48,238,258 | -0.84% |
| 2024-03-20 | 9.43 | 9.65 | 9.35 | 9.58 | 7.12 | qfq | 5,890,197 | 56,068,871 | 1.27% |
| 2024-03-19 | 9.76 | 9.88 | 9.44 | 9.46 | 7.03 | qfq | 8,926,300 | 85,607,119 | -2.57% |
| 2024-03-18 | 9.86 | 10.11 | 9.57 | 9.71 | 7.22 | qfq | 12,870,378 | 126,365,202 | -2.51% |
| 2024-03-15 | 9.01 | 9.96 | 8.90 | 9.96 | 7.40 | qfq | 10,343,530 | 98,125,093 | 10.06% |
| 2024-03-14 | 8.95 | 9.16 | 8.90 | 9.05 | 6.73 | qfq | 3,543,884 | 32,111,111 | 1.34% |
| 2024-03-13 | 8.91 | 8.97 | 8.78 | 8.93 | 6.64 | qfq | 2,450,305 | 21,758,147 | 0.34% |
| 2024-03-12 | 8.90 | 8.94 | 8.76 | 8.90 | 6.61 | qfq | 2,855,521 | 25,314,172 | 0.68% |
| 2024-03-11 | 8.67 | 8.85 | 8.66 | 8.84 | 6.57 | qfq | 3,202,231 | 28,013,165 | 3.15% |
| 2024-03-08 | 8.60 | 8.64 | 8.45 | 8.57 | 6.37 | qfq | 2,737,131 | 23,383,841 | 0.71% |
| 2024-03-07 | 8.42 | 8.77 | 8.39 | 8.51 | 6.32 | qfq | 4,420,690 | 38,071,723 | 2.04% |
| 2024-03-06 | 8.29 | 8.40 | 8.19 | 8.34 | 6.20 | qfq | 2,140,400 | 17,767,756 | 0.48% |
| 2024-03-05 | 8.42 | 8.44 | 8.24 | 8.30 | 6.17 | qfq | 2,132,704 | 17,746,560 | -0.84% |
| 2024-03-04 | 8.35 | 8.45 | 8.12 | 8.37 | 6.22 | qfq | 2,448,700 | 20,311,114 | -0.12% |
| 2024-03-01 | 8.50 | 8.59 | 8.30 | 8.38 | 6.23 | qfq | 2,887,172 | 24,299,171 | -0.59% |
| 2024-02-29 | 8.18 | 8.43 | 8.00 | 8.43 | 6.27 | qfq | 4,211,690 | 34,767,164 | 4.59% |
| 2024-02-28 | 8.86 | 9.19 | 8.05 | 8.06 | 5.99 | qfq | 8,276,746 | 71,454,321 | -9.03% |
| 2024-02-27 | 8.46 | 8.86 | 8.32 | 8.86 | 6.58 | qfq | 3,730,790 | 32,240,898 | 5.73% |
| 2024-02-26 | 8.26 | 8.63 | 8.20 | 8.38 | 6.23 | qfq | 4,214,500 | 35,442,463 | 1.45% |
| 2024-02-23 | 7.97 | 8.28 | 7.94 | 8.26 | 6.14 | qfq | 4,850,250 | 39,561,498 | 4.56% |
| 2024-02-22 | 7.75 | 7.90 | 7.66 | 7.90 | 5.87 | qfq | 3,507,850 | 27,408,843 | 3.13% |
| 2024-02-21 | 7.58 | 7.96 | 7.45 | 7.66 | 5.69 | qfq | 7,084,650 | 55,166,890 | 0.39% |
| 2024-02-20 | 8.00 | 8.00 | 7.28 | 7.63 | 5.67 | qfq | 11,178,121 | 83,755,158 | 4.09% |
| 2024-02-19 | 6.79 | 7.33 | 6.76 | 7.33 | 5.45 | qfq | 2,064,304 | 14,793,624 | 10.06% |
| 2024-02-08 | 6.22 | 6.66 | 6.03 | 6.66 | 4.95 | qfq | 7,074,503 | 45,112,313 | 10.08% |
| 2024-02-07 | 6.54 | 6.67 | 5.92 | 6.05 | 4.50 | qfq | 7,168,106 | 43,903,079 | -7.49% |
| 2024-02-06 | 6.24 | 6.83 | 6.19 | 6.54 | 4.86 | qfq | 7,738,742 | 49,472,707 | -4.94% |
| 2024-02-05 | 7.54 | 7.61 | 6.88 | 6.88 | 5.11 | qfq | 3,656,400 | 25,443,178 | -9.95% |
| 2024-02-02 | 8.26 | 8.41 | 7.43 | 7.64 | 5.68 | qfq | 4,332,900 | 33,962,391 | -7.51% |
| 2024-02-01 | 8.40 | 8.45 | 8.02 | 8.26 | 6.14 | qfq | 2,675,050 | 22,144,501 | -1.78% |
| 2024-01-31 | 8.95 | 9.07 | 8.39 | 8.41 | 6.25 | qfq | 2,478,000 | 21,376,016 | -6.24% |
| 2024-01-30 | 9.24 | 9.28 | 8.94 | 8.97 | 6.67 | qfq | 1,468,300 | 13,372,702 | -2.92% |
| 2024-01-29 | 9.52 | 9.67 | 9.22 | 9.24 | 6.87 | qfq | 1,826,350 | 17,068,040 | -2.94% |
| 2024-01-26 | 9.47 | 9.67 | 9.42 | 9.52 | 7.08 | qfq | 1,993,941 | 19,049,624 | 0.53% |
| 2024-01-25 | 9.14 | 9.49 | 9.12 | 9.47 | 7.04 | qfq | 2,249,741 | 20,940,380 | 3.72% |
| 2024-01-24 | 9.12 | 9.28 | 8.79 | 9.13 | 6.79 | qfq | 2,293,275 | 20,676,040 | 0.77% |
| 2024-01-23 | 9.14 | 9.17 | 8.80 | 9.06 | 6.73 | qfq | 2,690,519 | 24,228,436 | -0.77% |
| 2024-01-22 | 9.69 | 9.73 | 9.00 | 9.13 | 6.79 | qfq | 2,949,350 | 27,608,586 | -5.78% |
| 2024-01-19 | 9.80 | 9.92 | 9.69 | 9.69 | 7.20 | qfq | 2,024,300 | 19,784,694 | -0.92% |
| 2024-01-18 | 10.13 | 10.17 | 9.52 | 9.78 | 7.27 | qfq | 3,361,500 | 32,798,130 | -3.17% |
| 2024-01-17 | 10.45 | 10.46 | 10.05 | 10.10 | 7.51 | qfq | 2,217,700 | 22,766,168 | -2.88% |
| 2024-01-16 | 10.52 | 10.60 | 10.27 | 10.40 | 7.73 | qfq | 1,933,116 | 20,073,309 | -1.14% |
| 2024-01-15 | 10.83 | 10.86 | 10.40 | 10.52 | 7.82 | qfq | 1,500,521 | 15,862,517 | -1.77% |
| 2024-01-12 | 10.66 | 10.85 | 10.65 | 10.71 | 7.96 | qfq | 1,802,950 | 19,385,112 | 0.75% |
| 2024-01-11 | 10.50 | 10.64 | 10.40 | 10.63 | 7.90 | qfq | 2,154,900 | 22,651,068 | 1.24% |
| 2024-01-10 | 10.72 | 10.80 | 10.50 | 10.50 | 7.80 | qfq | 2,253,500 | 23,950,156 | -2.05% |
| 2024-01-09 | 10.64 | 10.80 | 10.56 | 10.72 | 7.97 | qfq | 2,118,250 | 22,632,405 | 1.52% |
| 2024-01-08 | 10.91 | 10.93 | 10.56 | 10.56 | 7.85 | qfq | 1,732,800 | 18,532,298 | -2.67% |
| 2024-01-05 | 11.07 | 11.15 | 10.79 | 10.85 | 8.06 | qfq | 2,378,600 | 26,090,963 | -1.99% |
| 2024-01-04 | 11.06 | 11.15 | 10.81 | 11.07 | 8.23 | qfq | 2,813,200 | 31,134,168 | -0.18% |
| 2024-01-03 | 11.03 | 11.21 | 10.95 | 11.09 | 8.24 | qfq | 3,724,190 | 41,228,562 | 0.18% |
| 2024-01-02 | 10.90 | 11.11 | 10.88 | 11.07 | 8.23 | qfq | 2,425,290 | 26,653,983 | 1.37% |
| 2023-12-29 | 10.73 | 10.93 | 10.73 | 10.92 | 8.12 | qfq | 2,039,200 | 22,109,666 | 1.39% |
| 2023-12-28 | 10.45 | 10.78 | 10.42 | 10.77 | 8.00 | qfq | 1,995,950 | 21,264,299 | 2.77% |
| 2023-12-27 | 10.36 | 10.50 | 10.27 | 10.48 | 7.79 | qfq | 1,413,750 | 14,686,524 | 1.55% |
| 2023-12-26 | 10.51 | 10.53 | 10.32 | 10.32 | 7.67 | qfq | 1,779,900 | 18,476,297 | -1.71% |
| 2023-12-25 | 10.53 | 10.69 | 10.37 | 10.50 | 7.80 | qfq | 2,229,725 | 23,308,502 | -1.32% |
| 2023-12-22 | 10.65 | 10.76 | 10.56 | 10.64 | 7.91 | qfq | 2,142,000 | 22,802,902 | -0.09% |
| 2023-12-21 | 10.60 | 10.69 | 10.37 | 10.65 | 7.92 | qfq | 2,110,150 | 22,243,822 | 1.33% |
| 2023-12-20 | 10.59 | 10.69 | 10.50 | 10.51 | 7.81 | qfq | 1,295,490 | 13,736,217 | -0.85% |
| 2023-12-19 | 10.61 | 10.65 | 10.52 | 10.60 | 7.88 | qfq | 1,501,223 | 15,880,297 | 0.00% |
| 2023-12-18 | 10.75 | 10.78 | 10.58 | 10.60 | 7.88 | qfq | 1,729,748 | 18,444,941 | -1.40% |
| 2023-12-15 | 10.76 | 10.87 | 10.71 | 10.75 | 7.99 | qfq | 1,419,200 | 15,295,763 | 0.19% |
| 2023-12-14 | 10.76 | 10.94 | 10.71 | 10.73 | 7.97 | qfq | 1,860,500 | 20,080,390 | -0.28% |
| 2023-12-13 | 10.73 | 10.87 | 10.61 | 10.76 | 8.00 | qfq | 1,960,800 | 21,130,649 | -0.09% |
| 2023-12-12 | 10.76 | 10.80 | 10.53 | 10.77 | 8.00 | qfq | 2,186,498 | 23,319,240 | -0.28% |
| 2023-12-11 | 10.81 | 10.88 | 10.66 | 10.80 | 8.03 | qfq | 3,295,091 | 35,513,977 | -0.28% |
| 2023-12-08 | 11.10 | 11.14 | 10.80 | 10.83 | 8.05 | qfq | 2,262,100 | 24,726,395 | -2.43% |
| 2023-12-07 | 11.37 | 11.38 | 11.03 | 11.10 | 8.25 | qfq | 2,397,100 | 26,668,089 | -2.29% |
| 2023-12-06 | 11.17 | 11.47 | 11.17 | 11.36 | 8.44 | qfq | 1,594,498 | 18,145,185 | 1.34% |
| 2023-12-05 | 11.31 | 11.37 | 11.20 | 11.21 | 8.33 | qfq | 1,485,300 | 16,746,230 | -1.23% |
| 2023-12-04 | 11.32 | 11.51 | 11.30 | 11.35 | 8.44 | qfq | 1,314,600 | 14,974,622 | 0.27% |
| 2023-12-01 | 11.42 | 11.44 | 11.24 | 11.32 | 8.41 | qfq | 1,632,391 | 18,481,949 | -0.79% |
| 2023-11-30 | 11.59 | 11.64 | 11.30 | 11.41 | 8.48 | qfq | 2,283,100 | 26,065,924 | -1.98% |
| 2023-11-29 | 11.61 | 11.76 | 11.54 | 11.64 | 8.65 | qfq | 2,351,500 | 27,441,302 | 0.52% |
| 2023-11-28 | 11.44 | 11.59 | 11.28 | 11.58 | 8.61 | qfq | 2,424,642 | 27,862,091 | 1.94% |
| 2023-11-27 | 11.30 | 11.45 | 11.25 | 11.36 | 8.44 | qfq | 1,849,100 | 20,972,608 | 0.09% |
| 2023-11-24 | 11.51 | 11.52 | 11.32 | 11.35 | 8.44 | qfq | 1,632,100 | 18,576,498 | -1.39% |
| 2023-11-23 | 11.30 | 11.56 | 11.24 | 11.51 | 8.55 | qfq | 1,977,150 | 22,658,127 | 1.77% |
| 2023-11-22 | 11.46 | 11.48 | 11.31 | 11.31 | 8.41 | qfq | 1,384,300 | 15,757,785 | -1.22% |
| 2023-11-21 | 11.49 | 11.55 | 11.42 | 11.45 | 8.51 | qfq | 1,616,400 | 18,597,173 | -0.09% |
| 2023-11-20 | 11.45 | 11.48 | 11.31 | 11.46 | 8.52 | qfq | 1,610,200 | 18,379,327 | 0.70% |
| 2023-11-17 | 11.23 | 11.39 | 11.20 | 11.38 | 8.46 | qfq | 2,001,100 | 22,688,495 | 1.34% |
| 2023-11-16 | 11.32 | 11.36 | 11.20 | 11.23 | 8.35 | qfq | 1,656,800 | 18,644,369 | -0.80% |
| 2023-11-15 | 11.20 | 11.36 | 11.13 | 11.32 | 8.41 | qfq | 1,982,600 | 22,428,590 | 1.52% |
| 2023-11-14 | 11.15 | 11.26 | 11.10 | 11.15 | 8.29 | qfq | 1,292,500 | 14,433,355 | 0.00% |
| 2023-11-13 | 10.99 | 11.18 | 10.90 | 11.15 | 8.29 | qfq | 1,792,500 | 19,763,102 | 1.55% |
| 2023-11-10 | 11.06 | 11.06 | 10.93 | 10.98 | 8.16 | qfq | 1,541,800 | 16,935,711 | -0.45% |
| 2023-11-09 | 11.16 | 11.18 | 10.98 | 11.03 | 8.20 | qfq | 1,619,000 | 17,898,105 | -1.08% |
| 2023-11-08 | 11.35 | 11.37 | 11.11 | 11.15 | 8.29 | qfq | 1,437,044 | 16,096,277 | -1.76% |
| 2023-11-07 | 11.35 | 11.39 | 11.13 | 11.35 | 8.44 | qfq | 1,788,200 | 20,159,310 | 0.62% |
| 2023-11-06 | 11.34 | 11.49 | 11.23 | 11.28 | 8.38 | qfq | 2,158,700 | 24,381,073 | -0.27% |
| 2023-11-03 | 11.29 | 11.40 | 11.22 | 11.31 | 8.41 | qfq | 1,321,598 | 14,984,050 | 0.27% |
| 2023-11-02 | 11.39 | 11.50 | 11.24 | 11.28 | 8.38 | qfq | 1,372,000 | 15,567,039 | -1.23% |
| 2023-11-01 | 11.32 | 11.43 | 11.17 | 11.42 | 8.49 | qfq | 1,634,748 | 18,570,843 | 1.33% |
| 2023-10-31 | 11.26 | 11.33 | 11.18 | 11.27 | 8.38 | qfq | 1,219,150 | 13,713,254 | 0.18% |
| 2023-10-30 | 11.05 | 11.28 | 11.00 | 11.25 | 8.36 | qfq | 1,801,550 | 20,215,685 | 0.63% |
| 2023-10-27 | 10.87 | 11.18 | 10.83 | 11.18 | 8.31 | qfq | 1,595,700 | 17,674,382 | 2.57% |
| 2023-10-26 | 10.85 | 10.96 | 10.70 | 10.90 | 8.10 | qfq | 1,603,600 | 17,312,932 | -0.73% |
| 2023-10-25 | 10.75 | 11.00 | 10.74 | 10.98 | 8.16 | qfq | 1,454,700 | 15,925,483 | 2.52% |
| 2023-10-24 | 10.39 | 10.74 | 10.37 | 10.71 | 7.96 | qfq | 1,502,400 | 15,910,485 | 3.28% |
| 2023-10-23 | 10.60 | 10.75 | 10.29 | 10.37 | 7.71 | qfq | 2,092,098 | 21,834,327 | -2.72% |
| 2023-10-20 | 10.75 | 10.86 | 10.57 | 10.66 | 7.92 | qfq | 1,357,568 | 14,542,879 | 0.09% |
| 2023-10-19 | 10.70 | 10.85 | 10.55 | 10.65 | 7.92 | qfq | 1,279,700 | 13,694,608 | -0.56% |
| 2023-10-18 | 10.94 | 10.95 | 10.70 | 10.71 | 7.96 | qfq | 1,350,700 | 14,539,276 | -2.01% |
| 2023-10-17 | 11.02 | 11.07 | 10.87 | 10.93 | 8.12 | qfq | 1,267,800 | 13,850,028 | -0.82% |
| 2023-10-16 | 11.24 | 11.25 | 10.82 | 11.02 | 8.19 | qfq | 2,144,300 | 23,637,677 | -1.69% |
| 2023-10-13 | 11.44 | 11.44 | 11.15 | 11.21 | 8.33 | qfq | 1,725,500 | 19,357,376 | -2.01% |
| 2023-10-12 | 11.24 | 11.44 | 11.20 | 11.44 | 8.50 | qfq | 1,375,300 | 15,594,196 | 2.14% |
| 2023-10-11 | 11.38 | 11.38 | 11.13 | 11.20 | 8.32 | qfq | 1,753,848 | 19,650,947 | -1.06% |
| 2023-10-10 | 11.55 | 11.55 | 11.25 | 11.32 | 8.41 | qfq | 1,784,100 | 20,289,822 | -0.61% |
| 2023-10-09 | 11.56 | 11.70 | 11.31 | 11.39 | 8.47 | qfq | 2,373,200 | 27,225,882 | -1.56% |
| 2023-09-28 | 11.49 | 11.65 | 11.41 | 11.57 | 8.60 | qfq | 1,384,300 | 16,028,508 | 1.14% |
| 2023-09-27 | 11.33 | 11.50 | 11.22 | 11.44 | 8.50 | qfq | 1,433,800 | 16,350,517 | 0.79% |
| 2023-09-26 | 11.69 | 11.69 | 11.33 | 11.35 | 8.44 | qfq | 1,514,100 | 17,298,992 | -2.16% |
| 2023-09-25 | 11.78 | 11.81 | 11.55 | 11.60 | 8.62 | qfq | 1,844,348 | 21,441,479 | -1.44% |
| 2023-09-22 | 11.62 | 11.79 | 11.60 | 11.77 | 8.75 | qfq | 1,183,400 | 13,853,990 | 0.51% |
| 2023-09-21 | 11.70 | 11.79 | 11.64 | 11.71 | 8.70 | qfq | 1,287,700 | 15,075,392 | -0.26% |
| 2023-09-20 | 11.78 | 11.91 | 11.72 | 11.74 | 8.73 | qfq | 972,300 | 11,438,460 | -1.01% |
| 2023-09-19 | 12.00 | 12.06 | 11.79 | 11.86 | 8.81 | qfq | 1,206,900 | 14,313,148 | -1.17% |
| 2023-09-18 | 11.91 | 12.06 | 11.76 | 12.00 | 8.92 | qfq | 1,682,300 | 20,145,945 | 0.76% |
| 2023-09-15 | 11.90 | 11.97 | 11.74 | 11.91 | 8.85 | qfq | 1,390,400 | 16,493,549 | 0.76% |
| 2023-09-14 | 11.93 | 11.95 | 11.78 | 11.82 | 8.78 | qfq | 1,134,091 | 13,445,629 | -0.67% |
| 2023-09-13 | 11.95 | 12.04 | 11.81 | 11.90 | 8.84 | qfq | 1,727,389 | 20,581,050 | -1.00% |
| 2023-09-12 | 11.98 | 12.09 | 11.93 | 12.02 | 8.93 | qfq | 1,523,400 | 18,268,304 | -0.17% |
| 2023-09-11 | 11.95 | 12.11 | 11.81 | 12.04 | 8.95 | qfq | 1,729,700 | 20,744,386 | 1.60% |
| 2023-09-08 | 11.92 | 12.00 | 11.80 | 11.85 | 8.81 | qfq | 1,436,648 | 17,129,027 | -0.42% |
| 2023-09-07 | 12.09 | 12.15 | 11.87 | 11.90 | 8.84 | qfq | 1,776,600 | 21,276,639 | -1.57% |
| 2023-09-06 | 12.10 | 12.17 | 11.90 | 12.09 | 8.99 | qfq | 2,393,900 | 28,884,514 | -0.08% |
| 2023-09-05 | 12.04 | 12.15 | 11.95 | 12.10 | 8.99 | qfq | 2,829,600 | 34,171,361 | -0.08% |
| 2023-09-04 | 11.79 | 12.13 | 11.68 | 12.11 | 9.00 | qfq | 3,147,041 | 37,663,588 | 3.42% |
| 2023-09-01 | 11.54 | 11.76 | 11.45 | 11.71 | 8.70 | qfq | 1,846,525 | 21,558,990 | 2.18% |
| 2023-08-31 | 11.55 | 11.65 | 11.42 | 11.46 | 8.52 | qfq | 1,473,501 | 16,950,993 | -0.87% |
| 2023-08-30 | 11.35 | 11.68 | 11.27 | 11.56 | 8.59 | qfq | 2,054,454 | 23,789,702 | 1.85% |
| 2023-08-29 | 10.95 | 11.35 | 10.95 | 11.35 | 8.44 | qfq | 1,758,100 | 19,764,271 | 3.18% |
| 2023-08-28 | 11.18 | 11.39 | 10.90 | 11.00 | 8.18 | qfq | 2,820,925 | 31,551,068 | 2.14% |
| 2023-08-25 | 11.05 | 11.08 | 10.70 | 10.77 | 8.00 | qfq | 1,739,200 | 18,898,677 | -2.89% |
| 2023-08-24 | 11.07 | 11.19 | 10.85 | 11.09 | 8.24 | qfq | 1,487,700 | 16,460,153 | 1.00% |
| 2023-08-23 | 11.29 | 11.29 | 10.96 | 10.98 | 8.16 | qfq | 1,324,701 | 14,615,490 | -2.05% |
| 2023-08-22 | 11.43 | 11.49 | 11.03 | 11.21 | 8.33 | qfq | 2,073,265 | 23,223,721 | -1.15% |
| 2023-08-21 | 11.39 | 11.59 | 11.33 | 11.34 | 8.43 | qfq | 1,139,700 | 13,024,898 | -0.53% |
| 2023-08-18 | 11.52 | 11.65 | 11.40 | 11.40 | 8.47 | qfq | 1,614,800 | 18,647,115 | -1.47% |
| 2023-08-17 | 11.31 | 11.68 | 11.13 | 11.57 | 8.60 | qfq | 2,051,600 | 23,459,764 | 2.30% |
| 2023-08-16 | 11.31 | 11.48 | 11.28 | 11.31 | 8.41 | qfq | 1,292,700 | 14,670,487 | -0.62% |
| 2023-08-15 | 11.50 | 11.58 | 11.28 | 11.38 | 8.46 | qfq | 1,756,100 | 20,009,285 | -1.39% |
| 2023-08-14 | 11.54 | 11.62 | 11.38 | 11.54 | 8.58 | qfq | 2,230,317 | 25,627,136 | -0.69% |
| 2023-08-11 | 11.82 | 11.95 | 11.61 | 11.62 | 8.64 | qfq | 2,289,254 | 26,833,968 | -2.11% |
| 2023-08-10 | 12.02 | 12.19 | 11.84 | 11.87 | 8.82 | qfq | 2,430,200 | 29,128,469 | -1.58% |
| 2023-08-09 | 12.27 | 12.27 | 12.02 | 12.06 | 8.96 | qfq | 1,245,000 | 15,096,663 | -1.55% |
| 2023-08-08 | 12.24 | 12.38 | 12.15 | 12.25 | 9.10 | qfq | 1,234,600 | 15,086,833 | -0.16% |
| 2023-08-07 | 12.26 | 12.39 | 12.05 | 12.27 | 9.12 | qfq | 1,619,472 | 19,884,819 | 0.08% |
| 2023-08-04 | 12.43 | 12.46 | 12.24 | 12.26 | 9.11 | qfq | 1,492,400 | 18,361,826 | -0.81% |
| 2023-08-03 | 12.44 | 12.58 | 12.31 | 12.36 | 9.19 | qfq | 1,562,600 | 19,346,638 | -1.28% |
| 2023-08-02 | 12.63 | 12.65 | 12.44 | 12.52 | 9.31 | qfq | 1,697,900 | 21,242,025 | -0.63% |
| 2023-08-01 | 12.57 | 12.70 | 12.41 | 12.60 | 9.36 | qfq | 1,831,300 | 22,930,125 | 0.16% |
| 2023-07-31 | 12.55 | 12.72 | 12.46 | 12.58 | 9.35 | qfq | 2,678,700 | 33,760,248 | 1.04% |
| 2023-07-28 | 12.36 | 12.50 | 12.21 | 12.45 | 9.25 | qfq | 1,481,100 | 18,351,372 | 0.48% |
| 2023-07-27 | 12.49 | 12.55 | 12.35 | 12.39 | 9.21 | qfq | 1,293,000 | 16,097,934 | -0.32% |
| 2023-07-26 | 12.49 | 12.51 | 12.39 | 12.43 | 9.24 | qfq | 1,291,400 | 16,069,786 | -0.24% |
| 2023-07-25 | 12.25 | 12.47 | 12.22 | 12.46 | 9.26 | qfq | 1,769,000 | 21,954,216 | 2.55% |
| 2023-07-24 | 12.18 | 12.29 | 12.10 | 12.15 | 9.03 | qfq | 1,290,900 | 15,725,687 | -0.41% |
| 2023-07-21 | 12.23 | 12.35 | 12.12 | 12.20 | 9.07 | qfq | 1,335,190 | 16,382,752 | -0.25% |
| 2023-07-20 | 12.32 | 12.46 | 12.18 | 12.23 | 9.09 | qfq | 1,054,500 | 13,007,689 | -1.13% |
| 2023-07-19 | 12.39 | 12.48 | 12.28 | 12.37 | 9.19 | qfq | 1,094,291 | 13,530,267 | -0.72% |
| 2023-07-18 | 12.27 | 12.47 | 12.17 | 12.46 | 9.26 | qfq | 1,492,091 | 18,477,699 | 1.47% |