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
天禾股份002999.SZ
最近收盘价5.552026-07-17
最近交易日2026-07-17
成交量（股）6,388,240
成交额（元）35,817,702
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.124 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.66 | 5.78 | 5.47 | 5.55 | 5.55 | qfq | 6,388,240 | 35,817,702 | -1.94% |
| 2026-07-16 | 5.60 | 5.72 | 5.56 | 5.66 | 5.66 | qfq | 4,779,000 | 27,068,165 | 0.53% |
| 2026-07-15 | 5.51 | 5.67 | 5.49 | 5.63 | 5.63 | qfq | 4,868,500 | 27,320,035 | 1.44% |
| 2026-07-14 | 5.35 | 5.55 | 5.32 | 5.55 | 5.55 | qfq | 6,391,840 | 34,898,307 | 3.54% |
| 2026-07-13 | 5.53 | 5.53 | 5.35 | 5.36 | 5.36 | qfq | 6,939,807 | 37,507,961 | -2.90% |
| 2026-07-10 | 5.37 | 5.60 | 5.34 | 5.52 | 5.52 | qfq | 6,589,244 | 36,270,641 | 2.03% |
| 2026-07-09 | 5.51 | 5.55 | 5.32 | 5.41 | 5.41 | qfq | 5,531,952 | 29,887,598 | -1.81% |
| 2026-07-08 | 5.48 | 5.54 | 5.39 | 5.51 | 5.51 | qfq | 4,023,023 | 22,009,540 | 0.18% |
| 2026-07-07 | 5.68 | 5.75 | 5.46 | 5.50 | 5.50 | qfq | 5,586,201 | 30,911,312 | -3.51% |
| 2026-07-06 | 5.63 | 5.89 | 5.61 | 5.70 | 5.70 | qfq | 8,233,628 | 47,242,368 | 1.60% |
| 2026-07-03 | 5.53 | 5.66 | 5.50 | 5.61 | 5.61 | qfq | 6,316,728 | 35,338,286 | 2.00% |
| 2026-07-02 | 5.53 | 5.66 | 5.49 | 5.50 | 5.50 | qfq | 6,996,550 | 38,958,635 | -0.54% |
| 2026-07-01 | 5.29 | 5.61 | 5.29 | 5.53 | 5.53 | qfq | 8,339,840 | 45,778,739 | 3.95% |
| 2026-06-30 | 5.42 | 5.45 | 5.28 | 5.32 | 5.32 | qfq | 5,566,100 | 29,720,984 | -1.85% |
| 2026-06-29 | 5.39 | 5.44 | 5.20 | 5.42 | 5.42 | qfq | 7,219,100 | 38,567,430 | 0.37% |
| 2026-06-26 | 5.48 | 5.50 | 5.35 | 5.40 | 5.40 | qfq | 5,146,400 | 27,907,123 | -2.00% |
| 2026-06-25 | 5.59 | 5.63 | 5.44 | 5.51 | 5.51 | qfq | 6,501,120 | 35,848,691 | -1.96% |
| 2026-06-24 | 5.83 | 5.86 | 5.58 | 5.62 | 5.62 | qfq | 5,588,000 | 31,712,524 | -3.27% |
| 2026-06-23 | 5.69 | 5.93 | 5.67 | 5.81 | 5.81 | qfq | 6,783,980 | 39,616,560 | 1.40% |
| 2026-06-22 | 5.63 | 5.74 | 5.43 | 5.73 | 5.73 | qfq | 6,740,140 | 37,779,774 | 1.42% |
| 2026-06-18 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | qfq | 5,193,345 | 29,317,080 | -0.70% |
| 2026-06-17 | 5.82 | 5.85 | 5.64 | 5.69 | 5.69 | qfq | 7,339,898 | 41,997,097 | -2.90% |
| 2026-06-16 | 5.88 | 5.91 | 5.77 | 5.86 | 5.86 | qfq | 7,170,580 | 41,803,330 | -0.68% |
| 2026-06-15 | 6.03 | 6.14 | 5.87 | 5.90 | 5.90 | qfq | 8,063,480 | 48,321,035 | -2.16% |
| 2026-06-12 | 5.98 | 6.06 | 5.76 | 6.03 | 6.03 | qfq | 7,226,800 | 42,983,359 | 1.34% |
| 2026-06-11 | 5.93 | 6.05 | 5.79 | 5.95 | 5.95 | qfq | 5,837,600 | 34,466,113 | -0.50% |
| 2026-06-10 | 5.96 | 6.03 | 5.86 | 5.98 | 5.98 | qfq | 5,018,800 | 29,817,648 | -0.17% |
| 2026-06-09 | 6.01 | 6.07 | 5.86 | 5.99 | 5.99 | qfq | 6,587,700 | 39,434,057 | 0.17% |
| 2026-06-08 | 6.03 | 6.16 | 5.86 | 5.98 | 5.98 | qfq | 5,589,900 | 33,610,784 | -2.13% |
| 2026-06-05 | 5.98 | 6.20 | 5.98 | 6.11 | 6.11 | qfq | 5,852,800 | 35,673,058 | 1.50% |
| 2026-06-04 | 6.12 | 6.16 | 5.98 | 6.02 | 6.02 | qfq | 5,205,540 | 31,434,500 | -1.95% |
| 2026-06-03 | 6.29 | 6.29 | 6.08 | 6.14 | 6.14 | qfq | 6,923,400 | 42,613,769 | -1.44% |
| 2026-06-02 | 6.41 | 6.44 | 6.20 | 6.23 | 6.23 | qfq | 8,630,400 | 54,247,225 | -2.96% |
| 2026-06-01 | 6.16 | 6.44 | 6.11 | 6.42 | 6.35 | qfq | 9,343,618 | 59,153,092 | 3.22% |
| 2026-05-29 | 6.37 | 6.41 | 6.19 | 6.22 | 6.15 | qfq | 7,820,307 | 49,179,562 | -2.51% |
| 2026-05-28 | 6.33 | 6.42 | 6.21 | 6.38 | 6.31 | qfq | 7,586,264 | 48,125,758 | 0.31% |
| 2026-05-27 | 6.47 | 6.50 | 6.23 | 6.36 | 6.29 | qfq | 7,640,238 | 48,295,164 | -1.85% |
| 2026-05-26 | 6.60 | 6.61 | 6.42 | 6.48 | 6.41 | qfq | 9,157,300 | 59,457,939 | -1.97% |
| 2026-05-25 | 6.80 | 6.85 | 6.52 | 6.61 | 6.54 | qfq | 8,776,100 | 58,311,063 | -2.22% |
| 2026-05-22 | 6.68 | 6.80 | 6.58 | 6.76 | 6.69 | qfq | 7,537,000 | 50,569,076 | 1.81% |
| 2026-05-21 | 6.95 | 7.00 | 6.61 | 6.64 | 6.57 | qfq | 10,551,643 | 71,989,186 | -4.46% |
| 2026-05-20 | 7.02 | 7.02 | 6.86 | 6.95 | 6.87 | qfq | 5,963,900 | 41,368,623 | -1.00% |
| 2026-05-19 | 6.98 | 7.09 | 6.94 | 7.02 | 6.94 | qfq | 7,360,180 | 51,629,953 | 0.57% |
| 2026-05-18 | 6.90 | 6.99 | 6.80 | 6.98 | 6.90 | qfq | 8,602,380 | 59,539,258 | 1.31% |
| 2026-05-15 | 6.97 | 7.02 | 6.81 | 6.89 | 6.81 | qfq | 10,771,480 | 74,670,813 | -0.86% |
| 2026-05-14 | 7.04 | 7.06 | 6.91 | 6.95 | 6.87 | qfq | 11,192,372 | 78,033,187 | -1.14% |
| 2026-05-13 | 7.13 | 7.19 | 6.99 | 7.03 | 6.95 | qfq | 14,538,100 | 103,002,394 | -1.13% |
| 2026-05-12 | 7.21 | 7.32 | 7.07 | 7.11 | 7.03 | qfq | 15,191,524 | 109,364,812 | -1.93% |
| 2026-05-11 | 7.19 | 7.25 | 7.13 | 7.25 | 7.17 | qfq | 15,791,980 | 113,759,869 | 0.69% |
| 2026-05-08 | 7.09 | 7.21 | 7.02 | 7.20 | 7.12 | qfq | 16,614,905 | 118,507,466 | 1.55% |
| 2026-05-07 | 7.25 | 7.31 | 7.08 | 7.09 | 7.01 | qfq | 21,778,794 | 155,710,498 | -2.21% |
| 2026-05-06 | 7.26 | 7.32 | 7.11 | 7.25 | 7.17 | qfq | 25,737,749 | 186,252,674 | -0.28% |
| 2026-04-30 | 7.11 | 7.44 | 7.05 | 7.27 | 7.19 | qfq | 31,715,952 | 230,456,139 | -0.82% |
| 2026-04-29 | 7.34 | 7.40 | 7.24 | 7.33 | 7.25 | qfq | 29,195,129 | 214,256,887 | -0.14% |
| 2026-04-28 | 7.35 | 7.42 | 7.26 | 7.34 | 7.26 | qfq | 33,167,020 | 243,922,300 | -0.68% |
| 2026-04-27 | 7.60 | 7.60 | 7.24 | 7.39 | 7.31 | qfq | 58,904,542 | 434,431,942 | -3.52% |
| 2026-04-24 | 6.93 | 7.66 | 6.86 | 7.66 | 7.58 | qfq | 32,218,869 | 241,064,356 | 10.06% |
| 2026-04-23 | 6.96 | 7.12 | 6.79 | 6.96 | 6.88 | qfq | 10,183,900 | 70,681,634 | 0.00% |
| 2026-04-22 | 6.99 | 7.05 | 6.93 | 6.96 | 6.88 | qfq | 6,087,140 | 42,473,132 | -0.71% |
| 2026-04-21 | 6.99 | 7.05 | 6.91 | 7.01 | 6.93 | qfq | 8,073,440 | 56,473,785 | 0.43% |
| 2026-04-20 | 6.89 | 6.99 | 6.84 | 6.98 | 6.90 | qfq | 7,340,521 | 50,793,325 | 1.60% |
| 2026-04-17 | 7.00 | 7.03 | 6.83 | 6.87 | 6.80 | qfq | 7,939,508 | 54,730,791 | -2.00% |
| 2026-04-16 | 6.88 | 7.04 | 6.83 | 7.01 | 6.93 | qfq | 7,485,900 | 51,989,389 | 2.04% |
| 2026-04-15 | 6.92 | 6.93 | 6.80 | 6.87 | 6.80 | qfq | 7,994,300 | 54,863,462 | -0.43% |
| 2026-04-14 | 6.97 | 6.98 | 6.83 | 6.90 | 6.82 | qfq | 6,752,399 | 46,537,669 | -0.58% |
| 2026-04-13 | 6.99 | 6.99 | 6.80 | 6.94 | 6.86 | qfq | 8,319,600 | 57,213,468 | -0.14% |
| 2026-04-10 | 6.88 | 7.04 | 6.83 | 6.95 | 6.87 | qfq | 8,992,700 | 62,589,016 | 1.46% |
| 2026-04-09 | 7.03 | 7.07 | 6.83 | 6.85 | 6.78 | qfq | 10,102,900 | 69,948,540 | -2.14% |
| 2026-04-08 | 7.00 | 7.05 | 6.92 | 7.00 | 6.92 | qfq | 10,393,340 | 72,767,204 | 1.16% |
| 2026-04-07 | 6.61 | 6.95 | 6.53 | 6.92 | 6.84 | qfq | 14,721,400 | 100,281,666 | 5.81% |
| 2026-04-03 | 6.99 | 7.01 | 6.51 | 6.54 | 6.47 | qfq | 12,582,300 | 83,639,458 | -6.44% |
| 2026-04-02 | 7.09 | 7.13 | 6.91 | 6.99 | 6.91 | qfq | 7,494,900 | 52,570,954 | -1.13% |
| 2026-04-01 | 7.18 | 7.24 | 6.98 | 7.07 | 6.99 | qfq | 7,681,100 | 54,376,299 | -0.14% |
| 2026-03-31 | 7.31 | 7.43 | 7.06 | 7.08 | 7.00 | qfq | 10,620,440 | 76,521,275 | -3.01% |
| 2026-03-30 | 7.10 | 7.34 | 7.04 | 7.30 | 7.22 | qfq | 10,593,001 | 76,600,886 | 2.24% |
| 2026-03-27 | 6.85 | 7.16 | 6.82 | 7.14 | 7.06 | qfq | 10,453,720 | 73,760,345 | 3.48% |
| 2026-03-26 | 7.03 | 7.14 | 6.85 | 6.90 | 6.82 | qfq | 11,485,001 | 80,043,974 | -0.86% |
| 2026-03-25 | 6.88 | 7.02 | 6.76 | 6.96 | 6.88 | qfq | 10,849,419 | 75,399,467 | 1.31% |
| 2026-03-24 | 6.68 | 6.87 | 6.43 | 6.87 | 6.80 | qfq | 16,838,678 | 112,010,011 | 5.21% |
| 2026-03-23 | 6.89 | 6.95 | 6.47 | 6.53 | 6.46 | qfq | 19,395,640 | 130,076,467 | -6.98% |
| 2026-03-20 | 7.48 | 7.48 | 6.98 | 7.02 | 6.94 | qfq | 18,714,540 | 133,631,465 | -4.88% |
| 2026-03-19 | 7.61 | 7.79 | 7.34 | 7.38 | 7.30 | qfq | 11,918,580 | 89,297,290 | -3.15% |
| 2026-03-18 | 7.77 | 7.79 | 7.48 | 7.62 | 7.54 | qfq | 12,530,859 | 95,130,159 | -1.68% |
| 2026-03-17 | 7.87 | 8.10 | 7.72 | 7.75 | 7.67 | qfq | 16,394,824 | 129,270,899 | -1.65% |
| 2026-03-16 | 7.78 | 8.23 | 7.77 | 7.88 | 7.79 | qfq | 22,399,300 | 178,645,054 | 0.77% |
| 2026-03-13 | 7.62 | 7.94 | 7.59 | 7.82 | 7.73 | qfq | 16,191,940 | 127,029,335 | 2.36% |
| 2026-03-12 | 7.75 | 7.80 | 7.61 | 7.64 | 7.56 | qfq | 9,295,500 | 71,701,971 | -1.29% |
| 2026-03-11 | 7.75 | 7.84 | 7.67 | 7.74 | 7.66 | qfq | 7,559,120 | 58,409,236 | 0.00% |
| 2026-03-10 | 7.74 | 7.83 | 7.63 | 7.74 | 7.66 | qfq | 9,285,900 | 71,826,817 | 0.13% |
| 2026-03-09 | 7.77 | 7.90 | 7.68 | 7.73 | 7.65 | qfq | 12,261,160 | 95,143,303 | -0.77% |
| 2026-03-06 | 7.50 | 7.79 | 7.39 | 7.79 | 7.71 | qfq | 14,187,272 | 108,721,051 | 3.87% |
| 2026-03-05 | 7.73 | 7.77 | 7.46 | 7.50 | 7.42 | qfq | 11,144,660 | 84,227,794 | -1.06% |
| 2026-03-04 | 7.50 | 7.75 | 7.48 | 7.58 | 7.50 | qfq | 14,074,094 | 107,390,528 | -1.17% |
| 2026-03-03 | 7.65 | 7.94 | 7.62 | 7.67 | 7.59 | qfq | 15,000,640 | 116,047,767 | 0.39% |
| 2026-03-02 | 7.73 | 7.86 | 7.56 | 7.64 | 7.56 | qfq | 10,268,000 | 78,827,736 | -2.05% |
| 2026-02-27 | 7.72 | 7.84 | 7.69 | 7.80 | 7.71 | qfq | 7,480,600 | 58,093,198 | 0.78% |
| 2026-02-26 | 7.90 | 7.91 | 7.69 | 7.74 | 7.66 | qfq | 9,909,320 | 77,020,536 | -1.53% |
| 2026-02-25 | 7.77 | 7.98 | 7.74 | 7.86 | 7.77 | qfq | 10,803,600 | 84,930,292 | 1.29% |
| 2026-02-24 | 7.59 | 7.78 | 7.59 | 7.76 | 7.68 | qfq | 9,743,592 | 75,165,000 | 3.19% |
| 2026-02-13 | 7.45 | 7.60 | 7.41 | 7.52 | 7.44 | qfq | 8,297,700 | 62,521,537 | 0.94% |
| 2026-02-12 | 7.59 | 7.60 | 7.44 | 7.45 | 7.37 | qfq | 7,243,940 | 54,367,440 | -2.10% |
| 2026-02-11 | 7.52 | 7.70 | 7.50 | 7.61 | 7.53 | qfq | 7,517,419 | 57,239,732 | 0.93% |
| 2026-02-10 | 7.59 | 7.60 | 7.47 | 7.54 | 7.46 | qfq | 6,388,720 | 48,221,939 | -0.40% |
| 2026-02-09 | 7.65 | 7.72 | 7.50 | 7.57 | 7.49 | qfq | 10,038,600 | 75,812,127 | 0.53% |
| 2026-02-06 | 7.47 | 7.63 | 7.35 | 7.53 | 7.45 | qfq | 10,736,920 | 81,054,967 | 0.80% |
| 2026-02-05 | 7.52 | 7.63 | 7.45 | 7.47 | 7.39 | qfq | 15,813,480 | 119,166,410 | 0.40% |
| 2026-02-04 | 7.75 | 7.79 | 7.42 | 7.44 | 7.36 | qfq | 22,257,180 | 167,143,781 | 0.54% |
| 2026-02-03 | 7.43 | 7.47 | 7.27 | 7.40 | 7.32 | qfq | 11,720,079 | 86,627,302 | 1.09% |
| 2026-02-02 | 7.55 | 7.56 | 7.31 | 7.32 | 7.24 | qfq | 14,507,800 | 107,917,474 | -4.06% |
| 2026-01-30 | 7.46 | 7.69 | 7.37 | 7.63 | 7.55 | qfq | 15,863,299 | 120,389,698 | 2.55% |
| 2026-01-29 | 7.46 | 7.59 | 7.38 | 7.44 | 7.36 | qfq | 13,974,212 | 104,630,125 | -0.80% |
| 2026-01-28 | 7.43 | 7.55 | 7.39 | 7.50 | 7.42 | qfq | 10,481,349 | 78,525,036 | 0.81% |
| 2026-01-27 | 7.42 | 7.55 | 7.30 | 7.44 | 7.36 | qfq | 11,225,560 | 83,304,461 | -0.27% |
| 2026-01-26 | 7.36 | 7.57 | 7.32 | 7.46 | 7.38 | qfq | 14,369,119 | 106,537,167 | 1.36% |
| 2026-01-23 | 7.38 | 7.40 | 7.20 | 7.36 | 7.28 | qfq | 12,362,040 | 90,292,192 | 1.52% |
| 2026-01-22 | 7.13 | 7.26 | 7.12 | 7.25 | 7.17 | qfq | 7,054,940 | 50,874,344 | 1.68% |
| 2026-01-21 | 7.06 | 7.14 | 7.02 | 7.13 | 7.05 | qfq | 6,888,100 | 48,853,884 | 0.42% |
| 2026-01-20 | 7.06 | 7.10 | 7.02 | 7.10 | 7.02 | qfq | 8,839,718 | 62,474,129 | 0.42% |
| 2026-01-19 | 6.85 | 7.07 | 6.84 | 7.07 | 6.99 | qfq | 9,706,958 | 67,743,472 | 2.91% |
| 2026-01-16 | 6.96 | 6.99 | 6.82 | 6.87 | 6.80 | qfq | 7,727,960 | 53,155,723 | -1.15% |
| 2026-01-15 | 6.84 | 6.98 | 6.79 | 6.95 | 6.87 | qfq | 11,252,998 | 77,982,456 | 1.46% |
| 2026-01-14 | 6.94 | 7.02 | 6.77 | 6.85 | 6.78 | qfq | 11,589,080 | 79,970,293 | -1.15% |
| 2026-01-13 | 6.92 | 7.08 | 6.88 | 6.93 | 6.85 | qfq | 9,775,900 | 68,150,592 | 0.14% |
| 2026-01-12 | 6.88 | 6.94 | 6.83 | 6.92 | 6.84 | qfq | 7,957,780 | 54,850,068 | 1.02% |
| 2026-01-09 | 6.84 | 6.87 | 6.76 | 6.85 | 6.78 | qfq | 7,810,340 | 53,305,080 | -0.15% |
| 2026-01-08 | 6.73 | 6.87 | 6.67 | 6.86 | 6.79 | qfq | 6,709,120 | 45,502,427 | 1.78% |
| 2026-01-07 | 6.83 | 6.84 | 6.72 | 6.74 | 6.67 | qfq | 7,206,491 | 48,860,232 | -1.03% |
| 2026-01-06 | 6.83 | 6.91 | 6.74 | 6.81 | 6.74 | qfq | 8,784,341 | 60,156,634 | 0.00% |
| 2026-01-05 | 6.83 | 6.90 | 6.76 | 6.81 | 6.74 | qfq | 9,290,780 | 63,672,525 | -0.29% |
| 2025-12-31 | 6.83 | 6.85 | 6.72 | 6.83 | 6.76 | qfq | 6,322,860 | 42,901,912 | 0.29% |
| 2025-12-30 | 6.85 | 6.94 | 6.71 | 6.81 | 6.74 | qfq | 7,549,340 | 51,556,000 | -0.87% |
| 2025-12-29 | 6.91 | 6.91 | 6.77 | 6.87 | 6.80 | qfq | 6,572,400 | 44,947,537 | 0.29% |
| 2025-12-26 | 6.89 | 6.92 | 6.82 | 6.85 | 6.78 | qfq | 5,451,900 | 37,459,340 | -0.58% |
| 2025-12-25 | 6.79 | 6.90 | 6.75 | 6.89 | 6.81 | qfq | 5,637,720 | 38,630,741 | 1.62% |
| 2025-12-24 | 6.78 | 6.83 | 6.73 | 6.78 | 6.71 | qfq | 5,594,820 | 37,978,415 | -0.15% |
| 2025-12-23 | 6.82 | 6.84 | 6.72 | 6.79 | 6.72 | qfq | 5,597,400 | 37,944,117 | -0.73% |
| 2025-12-22 | 6.87 | 6.97 | 6.82 | 6.84 | 6.77 | qfq | 6,779,757 | 46,619,874 | -0.58% |
| 2025-12-19 | 6.71 | 6.89 | 6.68 | 6.88 | 6.80 | qfq | 7,253,220 | 49,415,062 | 3.30% |
| 2025-12-18 | 6.53 | 6.74 | 6.51 | 6.66 | 6.59 | qfq | 7,773,720 | 51,875,165 | 1.68% |
| 2025-12-17 | 6.55 | 6.61 | 6.40 | 6.55 | 6.48 | qfq | 7,549,140 | 49,109,367 | 0.00% |
| 2025-12-16 | 6.65 | 6.69 | 6.52 | 6.55 | 6.48 | qfq | 7,998,400 | 52,598,285 | -1.50% |
| 2025-12-15 | 6.53 | 6.68 | 6.44 | 6.65 | 6.58 | qfq | 8,851,140 | 58,323,124 | 1.84% |
| 2025-12-12 | 6.67 | 6.75 | 6.48 | 6.53 | 6.46 | qfq | 9,813,340 | 64,902,404 | -1.51% |
| 2025-12-11 | 6.90 | 6.90 | 6.62 | 6.63 | 6.56 | qfq | 9,406,780 | 63,182,297 | -3.49% |
| 2025-12-10 | 7.01 | 7.06 | 6.86 | 6.87 | 6.80 | qfq | 7,193,500 | 49,905,747 | -2.00% |
| 2025-12-09 | 7.09 | 7.13 | 6.95 | 7.01 | 6.93 | qfq | 6,873,900 | 48,429,446 | -1.27% |
| 2025-12-08 | 7.19 | 7.21 | 7.03 | 7.10 | 7.02 | qfq | 7,315,867 | 51,991,502 | 0.57% |
| 2025-12-05 | 6.98 | 7.09 | 6.89 | 7.06 | 6.98 | qfq | 6,382,700 | 44,769,703 | 1.15% |
| 2025-12-04 | 7.13 | 7.15 | 6.96 | 6.98 | 6.90 | qfq | 7,580,900 | 53,290,605 | -2.51% |
| 2025-12-03 | 7.12 | 7.20 | 7.06 | 7.16 | 7.08 | qfq | 7,309,800 | 52,134,203 | 0.56% |
| 2025-12-02 | 7.18 | 7.19 | 6.98 | 7.12 | 7.04 | qfq | 6,774,500 | 48,023,399 | 0.14% |
| 2025-12-01 | 7.11 | 7.25 | 7.08 | 7.11 | 7.03 | qfq | 6,968,100 | 49,974,204 | -0.42% |
| 2025-11-28 | 6.98 | 7.15 | 6.92 | 7.14 | 7.06 | qfq | 6,935,400 | 48,958,539 | 1.71% |
| 2025-11-27 | 6.93 | 7.07 | 6.89 | 7.02 | 6.94 | qfq | 5,039,355 | 35,259,735 | 1.15% |
| 2025-11-26 | 7.06 | 7.12 | 6.90 | 6.94 | 6.86 | qfq | 5,887,655 | 41,285,200 | -1.56% |
| 2025-11-25 | 7.01 | 7.10 | 6.94 | 7.05 | 6.97 | qfq | 7,182,440 | 50,562,049 | 1.15% |
| 2025-11-24 | 6.94 | 7.04 | 6.87 | 6.97 | 6.89 | qfq | 10,174,400 | 70,890,691 | 1.46% |
| 2025-11-21 | 7.25 | 7.34 | 6.84 | 6.87 | 6.80 | qfq | 12,031,367 | 84,361,528 | -5.89% |
| 2025-11-20 | 7.39 | 7.40 | 7.21 | 7.30 | 7.22 | qfq | 7,141,360 | 52,109,630 | -0.41% |
| 2025-11-19 | 7.47 | 7.49 | 7.26 | 7.33 | 7.25 | qfq | 9,401,040 | 69,031,878 | -1.87% |
| 2025-11-18 | 7.53 | 7.56 | 7.38 | 7.47 | 7.39 | qfq | 7,424,920 | 55,263,546 | -1.06% |
| 2025-11-17 | 7.50 | 7.57 | 7.47 | 7.55 | 7.47 | qfq | 6,832,600 | 51,440,224 | 0.40% |
| 2025-11-14 | 7.44 | 7.60 | 7.43 | 7.52 | 7.44 | qfq | 9,047,820 | 68,132,990 | 0.80% |
| 2025-11-13 | 7.46 | 7.47 | 7.33 | 7.46 | 7.38 | qfq | 7,498,900 | 55,616,554 | 0.27% |
| 2025-11-12 | 7.51 | 7.52 | 7.40 | 7.44 | 7.36 | qfq | 11,237,600 | 83,667,125 | -1.06% |
| 2025-11-11 | 7.40 | 7.54 | 7.38 | 7.52 | 7.44 | qfq | 10,511,507 | 78,456,338 | 1.76% |
| 2025-11-10 | 7.33 | 7.40 | 7.29 | 7.39 | 7.31 | qfq | 8,401,004 | 61,881,181 | 1.09% |
| 2025-11-07 | 7.27 | 7.33 | 7.22 | 7.31 | 7.23 | qfq | 7,034,992 | 51,357,268 | 0.69% |
| 2025-11-06 | 7.21 | 7.27 | 7.19 | 7.26 | 7.18 | qfq | 7,712,417 | 55,843,969 | 0.69% |
| 2025-11-05 | 7.13 | 7.23 | 7.08 | 7.21 | 7.13 | qfq | 7,155,757 | 51,395,176 | 0.84% |
| 2025-11-04 | 7.15 | 7.20 | 7.10 | 7.15 | 7.07 | qfq | 7,945,734 | 56,851,672 | 0.14% |
| 2025-11-03 | 7.05 | 7.15 | 7.00 | 7.14 | 7.06 | qfq | 8,014,360 | 56,850,594 | 2.00% |
| 2025-10-31 | 6.92 | 7.03 | 6.89 | 7.00 | 6.92 | qfq | 9,196,720 | 64,247,857 | 1.16% |
| 2025-10-30 | 6.99 | 7.07 | 6.91 | 6.92 | 6.84 | qfq | 11,554,000 | 80,799,213 | 0.29% |
| 2025-10-29 | 6.97 | 7.00 | 6.83 | 6.90 | 6.82 | qfq | 4,964,700 | 34,210,788 | -1.29% |
| 2025-10-28 | 6.92 | 7.04 | 6.90 | 6.99 | 6.91 | qfq | 4,294,480 | 29,977,414 | 0.58% |
| 2025-10-27 | 6.97 | 7.04 | 6.89 | 6.95 | 6.87 | qfq | 5,794,700 | 40,286,647 | 0.14% |
| 2025-10-24 | 6.98 | 7.02 | 6.91 | 6.94 | 6.86 | qfq | 6,737,380 | 46,915,479 | -0.57% |
| 2025-10-23 | 6.88 | 6.98 | 6.83 | 6.98 | 6.90 | qfq | 7,406,701 | 51,212,842 | 1.60% |
| 2025-10-22 | 6.85 | 6.93 | 6.77 | 6.87 | 6.80 | qfq | 5,884,501 | 40,472,882 | 0.73% |
| 2025-10-21 | 6.69 | 6.84 | 6.66 | 6.82 | 6.75 | qfq | 6,202,640 | 41,938,086 | 1.79% |
| 2025-10-20 | 6.65 | 6.70 | 6.61 | 6.70 | 6.63 | qfq | 5,939,591 | 39,549,573 | 1.67% |
| 2025-10-17 | 6.67 | 6.71 | 6.58 | 6.59 | 6.52 | qfq | 7,313,400 | 48,660,986 | -0.75% |
| 2025-10-16 | 6.73 | 6.78 | 6.60 | 6.64 | 6.57 | qfq | 5,919,300 | 39,447,892 | -1.19% |
| 2025-10-15 | 6.70 | 6.80 | 6.67 | 6.72 | 6.65 | qfq | 6,651,140 | 44,787,868 | 0.75% |
| 2025-10-14 | 6.68 | 6.71 | 6.63 | 6.67 | 6.60 | qfq | 6,264,200 | 41,772,780 | 0.30% |
| 2025-10-13 | 6.53 | 6.69 | 6.36 | 6.65 | 6.58 | qfq | 7,515,280 | 49,451,900 | -0.30% |
| 2025-10-10 | 6.53 | 6.70 | 6.48 | 6.67 | 6.60 | qfq | 6,947,714 | 46,186,972 | 1.68% |
| 2025-10-09 | 6.63 | 6.66 | 6.48 | 6.56 | 6.49 | qfq | 5,867,354 | 38,473,329 | -0.30% |
| 2025-09-30 | 6.60 | 6.65 | 6.57 | 6.58 | 6.51 | qfq | 4,478,900 | 29,603,228 | -0.60% |
| 2025-09-29 | 6.54 | 6.64 | 6.41 | 6.62 | 6.55 | qfq | 5,859,040 | 38,435,405 | 1.07% |
| 2025-09-26 | 6.48 | 6.59 | 6.42 | 6.55 | 6.48 | qfq | 4,141,840 | 27,036,158 | 0.61% |
| 2025-09-25 | 6.55 | 6.62 | 6.46 | 6.51 | 6.44 | qfq | 5,378,129 | 35,146,526 | -0.61% |
| 2025-09-24 | 6.40 | 6.60 | 6.37 | 6.55 | 6.48 | qfq | 7,508,400 | 48,856,335 | 1.55% |
| 2025-09-23 | 6.56 | 6.56 | 6.19 | 6.45 | 6.38 | qfq | 11,083,769 | 70,329,469 | -1.68% |
| 2025-09-22 | 6.67 | 6.67 | 6.50 | 6.56 | 6.49 | qfq | 5,290,640 | 34,686,296 | -1.65% |
| 2025-09-19 | 6.68 | 6.73 | 6.58 | 6.67 | 6.60 | qfq | 6,741,400 | 44,822,037 | -0.30% |
| 2025-09-18 | 6.90 | 6.92 | 6.65 | 6.69 | 6.62 | qfq | 10,043,319 | 68,014,273 | -3.04% |
| 2025-09-17 | 6.94 | 6.99 | 6.88 | 6.90 | 6.82 | qfq | 6,515,020 | 45,207,397 | -0.72% |
| 2025-09-16 | 6.84 | 6.95 | 6.81 | 6.95 | 6.87 | qfq | 7,124,860 | 49,072,117 | 1.61% |
| 2025-09-15 | 6.89 | 6.89 | 6.80 | 6.84 | 6.77 | qfq | 4,487,000 | 30,659,347 | -0.58% |
| 2025-09-12 | 6.96 | 6.97 | 6.87 | 6.88 | 6.80 | qfq | 4,626,900 | 31,933,645 | -0.86% |
| 2025-09-11 | 6.96 | 6.96 | 6.83 | 6.94 | 6.86 | qfq | 5,890,850 | 40,648,019 | 0.14% |
| 2025-09-10 | 6.89 | 6.95 | 6.84 | 6.93 | 6.85 | qfq | 5,281,411 | 36,411,127 | 0.73% |
| 2025-09-09 | 6.92 | 6.95 | 6.82 | 6.88 | 6.80 | qfq | 6,224,900 | 42,896,494 | -0.58% |
| 2025-09-08 | 6.77 | 6.94 | 6.77 | 6.92 | 6.84 | qfq | 8,875,879 | 61,088,817 | 1.91% |
| 2025-09-05 | 6.80 | 6.85 | 6.70 | 6.79 | 6.72 | qfq | 8,782,400 | 59,517,240 | 0.15% |
| 2025-09-04 | 6.65 | 6.88 | 6.61 | 6.78 | 6.71 | qfq | 11,018,900 | 74,704,118 | 2.11% |
| 2025-09-03 | 6.81 | 6.87 | 6.60 | 6.64 | 6.57 | qfq | 6,923,900 | 46,468,557 | -2.64% |
| 2025-09-02 | 6.86 | 6.90 | 6.69 | 6.82 | 6.75 | qfq | 8,724,300 | 59,227,510 | -0.58% |
| 2025-09-01 | 6.86 | 6.98 | 6.75 | 6.86 | 6.79 | qfq | 9,533,740 | 65,423,669 | 0.73% |
| 2025-08-29 | 6.96 | 7.00 | 6.60 | 6.81 | 6.74 | qfq | 10,244,499 | 70,443,377 | -1.87% |
| 2025-08-28 | 7.08 | 7.16 | 6.69 | 6.94 | 6.86 | qfq | 11,594,138 | 80,293,692 | -1.70% |
| 2025-08-27 | 7.25 | 7.29 | 7.05 | 7.06 | 6.98 | qfq | 11,270,500 | 81,011,522 | -2.75% |
| 2025-08-26 | 7.20 | 7.31 | 7.10 | 7.26 | 7.18 | qfq | 9,894,630 | 71,567,607 | 1.11% |
| 2025-08-25 | 7.22 | 7.30 | 7.15 | 7.18 | 7.10 | qfq | 7,917,200 | 57,121,793 | -0.69% |
| 2025-08-22 | 7.32 | 7.35 | 7.20 | 7.23 | 7.15 | qfq | 9,090,079 | 65,816,046 | -1.09% |
| 2025-08-21 | 7.23 | 7.32 | 7.20 | 7.31 | 7.23 | qfq | 9,217,200 | 67,110,565 | 1.25% |
| 2025-08-20 | 7.13 | 7.22 | 7.10 | 7.22 | 7.14 | qfq | 6,950,880 | 49,850,079 | 0.98% |
| 2025-08-19 | 7.05 | 7.18 | 6.99 | 7.15 | 7.07 | qfq | 9,647,367 | 68,544,230 | 1.42% |
| 2025-08-18 | 7.06 | 7.14 | 7.02 | 7.05 | 6.97 | qfq | 10,054,088 | 71,164,599 | 0.43% |
| 2025-08-15 | 7.12 | 7.16 | 7.02 | 7.02 | 6.94 | qfq | 8,152,455 | 57,687,796 | -0.85% |
| 2025-08-14 | 7.27 | 7.27 | 7.08 | 7.08 | 7.00 | qfq | 6,972,160 | 49,832,909 | -2.34% |
| 2025-08-13 | 7.30 | 7.33 | 7.23 | 7.25 | 7.17 | qfq | 4,841,200 | 35,130,255 | -0.55% |
| 2025-08-12 | 7.31 | 7.32 | 7.24 | 7.29 | 7.21 | qfq | 4,509,100 | 32,781,512 | -0.14% |
| 2025-08-11 | 7.33 | 7.36 | 7.23 | 7.30 | 7.22 | qfq | 6,449,400 | 47,071,349 | 0.27% |
| 2025-08-08 | 7.20 | 7.29 | 7.17 | 7.28 | 7.20 | qfq | 6,261,579 | 45,258,996 | 0.69% |
| 2025-08-07 | 7.24 | 7.26 | 7.19 | 7.23 | 7.15 | qfq | 4,567,880 | 32,957,774 | 0.00% |
| 2025-08-06 | 7.23 | 7.25 | 7.17 | 7.23 | 7.15 | qfq | 5,159,200 | 37,232,492 | 0.00% |
| 2025-08-05 | 7.17 | 7.24 | 7.15 | 7.23 | 7.15 | qfq | 6,489,153 | 46,813,291 | 0.98% |
| 2025-08-04 | 7.10 | 7.17 | 7.00 | 7.16 | 7.08 | qfq | 4,840,140 | 34,468,043 | 0.85% |
| 2025-08-01 | 7.00 | 7.13 | 6.98 | 7.10 | 7.02 | qfq | 7,949,500 | 56,379,754 | 1.72% |
| 2025-07-31 | 7.12 | 7.13 | 6.97 | 6.98 | 6.90 | qfq | 7,463,280 | 52,286,032 | -1.97% |
| 2025-07-30 | 7.07 | 7.14 | 7.03 | 7.12 | 7.04 | qfq | 6,804,526 | 48,241,435 | 0.56% |
| 2025-07-29 | 7.20 | 7.22 | 7.00 | 7.08 | 7.00 | qfq | 7,808,540 | 55,207,725 | -1.80% |
| 2025-07-28 | 7.17 | 7.23 | 7.17 | 7.21 | 7.13 | qfq | 5,141,980 | 37,015,748 | 0.14% |
| 2025-07-25 | 7.17 | 7.24 | 7.12 | 7.20 | 7.12 | qfq | 7,150,400 | 51,347,581 | 0.98% |
| 2025-07-24 | 7.13 | 7.20 | 7.11 | 7.13 | 7.05 | qfq | 6,009,560 | 42,985,955 | 0.14% |
| 2025-07-23 | 7.22 | 7.22 | 7.10 | 7.12 | 7.04 | qfq | 5,584,200 | 39,943,562 | -0.84% |
| 2025-07-22 | 7.21 | 7.25 | 7.15 | 7.18 | 7.10 | qfq | 7,150,300 | 51,429,157 | -0.28% |
| 2025-07-21 | 7.10 | 7.21 | 7.09 | 7.20 | 7.12 | qfq | 6,721,000 | 48,228,053 | 1.84% |
| 2025-07-18 | 7.08 | 7.11 | 7.03 | 7.07 | 6.99 | qfq | 3,658,400 | 25,840,054 | -0.14% |
| 2025-07-17 | 7.09 | 7.14 | 7.04 | 7.08 | 7.00 | qfq | 4,702,800 | 33,303,824 | 0.14% |
| 2025-07-16 | 7.01 | 7.09 | 6.97 | 7.07 | 6.99 | qfq | 5,590,700 | 39,456,527 | 1.00% |
| 2025-07-15 | 7.14 | 7.18 | 6.97 | 7.00 | 6.92 | qfq | 7,205,300 | 50,697,760 | -2.51% |
| 2025-07-14 | 7.15 | 7.20 | 7.12 | 7.18 | 7.10 | qfq | 5,651,800 | 40,506,000 | 0.28% |
| 2025-07-11 | 7.11 | 7.17 | 7.04 | 7.16 | 7.08 | qfq | 6,598,600 | 46,984,771 | 0.99% |
| 2025-07-10 | 7.07 | 7.12 | 7.04 | 7.09 | 7.01 | qfq | 5,122,860 | 36,288,806 | 0.14% |
| 2025-07-09 | 7.07 | 7.09 | 7.01 | 7.08 | 7.00 | qfq | 4,814,640 | 33,961,538 | 0.14% |
| 2025-07-08 | 7.05 | 7.10 | 7.01 | 7.07 | 6.99 | qfq | 5,443,200 | 38,405,926 | 0.14% |
| 2025-07-07 | 6.95 | 7.06 | 6.95 | 7.06 | 6.98 | qfq | 5,433,360 | 38,137,955 | 1.29% |
| 2025-07-04 | 7.03 | 7.13 | 6.96 | 6.97 | 6.89 | qfq | 6,726,490 | 47,299,493 | -1.41% |
| 2025-07-03 | 7.02 | 7.08 | 6.99 | 7.07 | 6.99 | qfq | 5,413,340 | 38,165,008 | 0.57% |
| 2025-07-02 | 6.97 | 7.05 | 6.95 | 7.03 | 6.95 | qfq | 7,183,600 | 50,307,314 | 0.86% |
| 2025-07-01 | 6.98 | 7.01 | 6.92 | 6.97 | 6.89 | qfq | 6,743,800 | 46,979,177 | -0.14% |
| 2025-06-30 | 6.94 | 7.02 | 6.92 | 6.98 | 6.90 | qfq | 6,224,440 | 43,351,927 | 0.29% |
| 2025-06-27 | 6.92 | 6.98 | 6.85 | 6.96 | 6.88 | qfq | 7,167,740 | 49,682,201 | 0.87% |
| 2025-06-26 | 6.81 | 6.95 | 6.80 | 6.90 | 6.82 | qfq | 7,966,460 | 54,826,651 | 1.17% |
| 2025-06-25 | 6.86 | 6.90 | 6.77 | 6.82 | 6.75 | qfq | 6,888,300 | 46,955,971 | -0.15% |
| 2025-06-24 | 6.78 | 6.86 | 6.68 | 6.83 | 6.76 | qfq | 5,673,300 | 38,638,137 | 1.49% |
| 2025-06-23 | 6.51 | 6.76 | 6.51 | 6.73 | 6.66 | qfq | 7,609,000 | 50,957,162 | 1.82% |
| 2025-06-20 | 6.58 | 6.76 | 6.52 | 6.61 | 6.54 | qfq | 9,362,660 | 61,984,787 | -0.60% |
| 2025-06-19 | 6.87 | 6.88 | 6.61 | 6.65 | 6.45 | qfq | 7,810,600 | 52,362,833 | -2.92% |
| 2025-06-18 | 6.93 | 7.00 | 6.83 | 6.85 | 6.65 | qfq | 6,342,200 | 43,619,843 | -2.14% |
| 2025-06-17 | 6.99 | 7.05 | 6.90 | 7.00 | 6.79 | qfq | 6,874,000 | 47,915,238 | 0.86% |
| 2025-06-16 | 6.94 | 7.05 | 6.89 | 6.94 | 6.74 | qfq | 6,999,700 | 48,764,726 | -0.14% |
| 2025-06-13 | 7.08 | 7.11 | 6.92 | 6.95 | 6.75 | qfq | 8,201,760 | 57,329,292 | -1.70% |
| 2025-06-12 | 7.02 | 7.10 | 7.00 | 7.07 | 6.86 | qfq | 7,444,000 | 52,509,433 | 0.43% |
| 2025-06-11 | 6.96 | 7.06 | 6.96 | 7.04 | 6.83 | qfq | 6,500,200 | 45,601,207 | 1.15% |
| 2025-06-10 | 7.00 | 7.07 | 6.90 | 6.96 | 6.76 | qfq | 10,161,300 | 70,934,609 | -0.43% |
| 2025-06-09 | 6.95 | 7.02 | 6.91 | 6.99 | 6.78 | qfq | 7,580,000 | 52,879,075 | 0.58% |
| 2025-06-06 | 6.84 | 6.96 | 6.83 | 6.95 | 6.75 | qfq | 6,558,200 | 45,410,811 | 1.16% |
| 2025-06-05 | 6.87 | 6.91 | 6.83 | 6.87 | 6.67 | qfq | 5,517,620 | 37,947,715 | -0.15% |
| 2025-06-04 | 6.84 | 6.90 | 6.79 | 6.88 | 6.68 | qfq | 6,579,160 | 45,090,365 | 0.58% |
| 2025-06-03 | 6.78 | 6.85 | 6.71 | 6.84 | 6.64 | qfq | 6,401,080 | 43,615,767 | 0.59% |
| 2025-05-30 | 6.78 | 6.85 | 6.76 | 6.80 | 6.60 | qfq | 7,283,500 | 49,589,030 | -0.15% |
| 2025-05-29 | 6.74 | 6.82 | 6.69 | 6.81 | 6.61 | qfq | 8,074,300 | 54,740,979 | 0.89% |
| 2025-05-28 | 6.77 | 6.87 | 6.70 | 6.75 | 6.55 | qfq | 10,352,540 | 70,082,788 | -0.44% |
| 2025-05-27 | 6.57 | 6.78 | 6.55 | 6.78 | 6.58 | qfq | 10,181,400 | 68,082,417 | 3.04% |
| 2025-05-26 | 6.54 | 6.66 | 6.51 | 6.58 | 6.39 | qfq | 5,886,660 | 38,772,753 | 0.61% |
| 2025-05-23 | 6.62 | 6.69 | 6.54 | 6.54 | 6.35 | qfq | 7,058,620 | 46,681,991 | -1.36% |
| 2025-05-22 | 6.69 | 6.80 | 6.61 | 6.63 | 6.44 | qfq | 7,573,980 | 50,630,371 | -1.63% |
| 2025-05-21 | 6.78 | 6.85 | 6.69 | 6.74 | 6.54 | qfq | 7,155,880 | 48,262,806 | -0.44% |
| 2025-05-20 | 6.67 | 6.79 | 6.63 | 6.77 | 6.57 | qfq | 7,695,100 | 51,779,014 | 1.35% |
| 2025-05-19 | 6.62 | 6.71 | 6.56 | 6.68 | 6.48 | qfq | 8,019,200 | 53,335,734 | 1.21% |
| 2025-05-16 | 6.55 | 6.61 | 6.50 | 6.60 | 6.41 | qfq | 8,310,900 | 54,638,653 | 0.46% |
| 2025-05-15 | 6.56 | 6.62 | 6.50 | 6.57 | 6.38 | qfq | 10,897,379 | 71,689,113 | 0.15% |
| 2025-05-14 | 6.51 | 6.80 | 6.45 | 6.56 | 6.37 | qfq | 14,726,180 | 96,926,313 | 0.92% |
| 2025-05-13 | 6.45 | 6.51 | 6.40 | 6.50 | 6.31 | qfq | 7,705,360 | 49,820,617 | 1.25% |
| 2025-05-12 | 6.45 | 6.48 | 6.36 | 6.42 | 6.23 | qfq | 6,318,320 | 40,515,066 | 0.16% |
| 2025-05-09 | 6.46 | 6.49 | 6.39 | 6.41 | 6.22 | qfq | 6,476,800 | 41,666,883 | -0.62% |
| 2025-05-08 | 6.37 | 6.51 | 6.33 | 6.45 | 6.26 | qfq | 10,195,400 | 65,479,626 | 0.94% |
| 2025-05-07 | 6.36 | 6.42 | 6.33 | 6.39 | 6.20 | qfq | 11,802,220 | 75,364,803 | 0.79% |
| 2025-05-06 | 6.19 | 6.35 | 6.19 | 6.34 | 6.15 | qfq | 10,370,600 | 65,332,237 | 2.42% |
| 2025-04-30 | 6.15 | 6.29 | 6.15 | 6.19 | 6.01 | qfq | 10,113,900 | 63,006,395 | 0.81% |
| 2025-04-29 | 6.04 | 6.16 | 6.01 | 6.14 | 5.96 | qfq | 12,417,140 | 76,014,282 | 3.72% |
| 2025-04-28 | 6.02 | 6.02 | 5.87 | 5.92 | 5.75 | qfq | 5,109,800 | 30,294,469 | -1.17% |
| 2025-04-25 | 6.02 | 6.04 | 5.98 | 5.99 | 5.81 | qfq | 5,451,120 | 32,751,936 | -0.50% |
| 2025-04-24 | 5.99 | 6.09 | 5.93 | 6.02 | 5.84 | qfq | 9,446,420 | 56,838,459 | 0.50% |
| 2025-04-23 | 6.01 | 6.09 | 5.96 | 5.99 | 5.81 | qfq | 9,569,040 | 57,485,339 | -0.83% |
| 2025-04-22 | 5.82 | 6.06 | 5.81 | 6.04 | 5.86 | qfq | 15,416,800 | 92,130,713 | 3.60% |
| 2025-04-21 | 5.77 | 5.85 | 5.72 | 5.83 | 5.66 | qfq | 7,567,740 | 43,939,300 | 0.34% |
| 2025-04-18 | 5.91 | 5.94 | 5.76 | 5.81 | 5.64 | qfq | 9,122,540 | 53,087,338 | -1.53% |
| 2025-04-17 | 5.85 | 5.98 | 5.82 | 5.90 | 5.73 | qfq | 8,030,380 | 47,617,313 | 0.17% |
| 2025-04-16 | 6.06 | 6.06 | 5.80 | 5.89 | 5.72 | qfq | 14,126,000 | 83,569,367 | -2.81% |
| 2025-04-15 | 6.11 | 6.14 | 6.02 | 6.06 | 5.88 | qfq | 11,063,900 | 67,091,182 | -1.14% |
| 2025-04-14 | 6.00 | 6.23 | 6.00 | 6.13 | 5.95 | qfq | 16,910,720 | 103,109,356 | 2.00% |
| 2025-04-11 | 6.22 | 6.24 | 6.01 | 6.01 | 5.83 | qfq | 25,169,540 | 153,077,730 | -4.75% |
| 2025-04-10 | 6.01 | 6.36 | 6.01 | 6.31 | 6.12 | qfq | 37,999,899 | 236,041,005 | 1.77% |
| 2025-04-09 | 6.11 | 6.38 | 5.98 | 6.20 | 6.02 | qfq | 42,792,060 | 263,159,917 | 0.00% |
| 2025-04-08 | 5.81 | 6.20 | 5.81 | 6.20 | 6.02 | qfq | 20,362,058 | 125,393,559 | 9.93% |
| 2025-04-07 | 6.02 | 6.12 | 5.64 | 5.64 | 5.47 | qfq | 16,848,524 | 98,290,039 | -10.05% |
| 2025-04-03 | 6.12 | 6.30 | 6.09 | 6.27 | 6.09 | qfq | 5,946,700 | 36,952,281 | 2.12% |
| 2025-04-02 | 6.13 | 6.23 | 6.10 | 6.14 | 5.96 | qfq | 3,479,839 | 21,434,175 | 0.00% |
| 2025-04-01 | 6.03 | 6.23 | 6.03 | 6.14 | 5.96 | qfq | 4,909,961 | 30,197,334 | 1.99% |
| 2025-03-31 | 6.15 | 6.15 | 5.95 | 6.02 | 5.84 | qfq | 6,836,441 | 41,205,426 | -2.11% |
| 2025-03-28 | 6.41 | 6.43 | 6.15 | 6.15 | 5.97 | qfq | 8,968,200 | 55,861,686 | -4.21% |
| 2025-03-27 | 6.33 | 6.47 | 6.33 | 6.42 | 6.23 | qfq | 8,218,500 | 52,735,606 | 0.31% |
| 2025-03-26 | 6.23 | 6.40 | 6.20 | 6.40 | 6.21 | qfq | 8,301,200 | 52,764,223 | 2.40% |
| 2025-03-25 | 6.19 | 6.29 | 6.09 | 6.25 | 6.07 | qfq | 6,580,760 | 40,767,088 | 0.81% |
| 2025-03-24 | 6.33 | 6.35 | 6.05 | 6.20 | 6.02 | qfq | 6,745,320 | 41,637,592 | -1.74% |
| 2025-03-21 | 6.38 | 6.41 | 6.28 | 6.31 | 6.12 | qfq | 5,541,300 | 35,135,382 | -1.25% |
| 2025-03-20 | 6.39 | 6.42 | 6.36 | 6.39 | 6.20 | qfq | 5,293,700 | 33,869,454 | 0.16% |
| 2025-03-19 | 6.39 | 6.43 | 6.37 | 6.38 | 6.19 | qfq | 4,198,120 | 26,834,804 | -0.16% |
| 2025-03-18 | 6.42 | 6.43 | 6.36 | 6.39 | 6.20 | qfq | 4,408,540 | 28,133,617 | -0.31% |
| 2025-03-17 | 6.37 | 6.42 | 6.33 | 6.41 | 6.22 | qfq | 7,187,040 | 45,869,830 | 1.42% |
| 2025-03-14 | 6.23 | 6.33 | 6.23 | 6.32 | 6.13 | qfq | 6,348,380 | 39,885,733 | 0.96% |
| 2025-03-13 | 6.31 | 6.31 | 6.16 | 6.26 | 6.08 | qfq | 5,684,840 | 35,420,544 | -0.63% |
| 2025-03-12 | 6.32 | 6.34 | 6.27 | 6.30 | 6.12 | qfq | 4,503,437 | 28,337,133 | -0.47% |
| 2025-03-11 | 6.29 | 6.34 | 6.23 | 6.33 | 6.14 | qfq | 5,137,640 | 32,233,433 | 0.32% |
| 2025-03-10 | 6.29 | 6.35 | 6.27 | 6.31 | 6.12 | qfq | 4,360,440 | 27,503,496 | 0.64% |
| 2025-03-07 | 6.33 | 6.35 | 6.23 | 6.27 | 6.09 | qfq | 5,770,020 | 36,313,566 | -1.10% |
| 2025-03-06 | 6.36 | 6.38 | 6.29 | 6.34 | 6.15 | qfq | 6,258,720 | 39,693,766 | -0.16% |
| 2025-03-05 | 6.37 | 6.39 | 6.28 | 6.35 | 6.16 | qfq | 5,770,540 | 36,507,529 | -0.63% |
| 2025-03-04 | 6.34 | 6.40 | 6.29 | 6.39 | 6.20 | qfq | 4,353,200 | 27,662,647 | 0.79% |
| 2025-03-03 | 6.27 | 6.45 | 6.27 | 6.34 | 6.15 | qfq | 5,762,000 | 36,676,985 | 1.12% |
| 2025-02-28 | 6.35 | 6.39 | 6.26 | 6.27 | 6.09 | qfq | 5,532,179 | 35,014,958 | -2.03% |
| 2025-02-27 | 6.40 | 6.44 | 6.31 | 6.40 | 6.21 | qfq | 6,898,880 | 43,892,780 | 0.00% |
| 2025-02-26 | 6.42 | 6.46 | 6.36 | 6.40 | 6.21 | qfq | 7,727,160 | 49,507,295 | -0.31% |
| 2025-02-25 | 6.30 | 6.46 | 6.26 | 6.42 | 6.23 | qfq | 12,503,690 | 79,814,939 | -0.93% |
| 2025-02-24 | 6.69 | 6.80 | 6.48 | 6.48 | 6.29 | qfq | 21,000,086 | 139,172,448 | 0.47% |
| 2025-02-21 | 6.53 | 6.54 | 6.40 | 6.45 | 6.26 | qfq | 9,257,060 | 59,644,917 | -1.38% |
| 2025-02-20 | 6.47 | 6.57 | 6.42 | 6.54 | 6.35 | qfq | 9,346,326 | 60,883,344 | 1.08% |
| 2025-02-19 | 6.43 | 6.49 | 6.38 | 6.47 | 6.28 | qfq | 8,727,700 | 56,138,966 | 0.62% |
| 2025-02-18 | 6.47 | 6.52 | 6.41 | 6.43 | 6.24 | qfq | 10,377,126 | 67,003,553 | -1.68% |
| 2025-02-17 | 6.36 | 6.54 | 6.30 | 6.54 | 6.35 | qfq | 13,039,670 | 84,262,326 | 2.99% |
| 2025-02-14 | 6.39 | 6.47 | 6.34 | 6.35 | 6.16 | qfq | 9,919,500 | 63,519,801 | -0.94% |
| 2025-02-13 | 6.37 | 6.46 | 6.30 | 6.41 | 6.22 | qfq | 11,914,500 | 76,120,899 | 0.47% |
| 2025-02-12 | 6.28 | 6.48 | 6.24 | 6.38 | 6.19 | qfq | 14,534,280 | 92,195,564 | 1.27% |
| 2025-02-11 | 6.33 | 6.33 | 6.21 | 6.30 | 6.12 | qfq | 9,492,020 | 59,545,189 | -0.63% |
| 2025-02-10 | 6.18 | 6.35 | 6.16 | 6.34 | 6.15 | qfq | 12,228,680 | 76,509,406 | 2.59% |
| 2025-02-07 | 6.11 | 6.37 | 6.08 | 6.18 | 6.00 | qfq | 12,644,120 | 78,235,785 | 1.15% |
| 2025-02-06 | 6.05 | 6.11 | 5.98 | 6.11 | 5.93 | qfq | 7,690,640 | 46,594,679 | 0.66% |
| 2025-02-05 | 6.03 | 6.09 | 5.98 | 6.07 | 5.89 | qfq | 6,177,900 | 37,322,706 | 0.83% |
| 2025-01-27 | 6.01 | 6.22 | 6.01 | 6.02 | 5.84 | qfq | 8,126,400 | 49,587,892 | 0.50% |
| 2025-01-24 | 5.93 | 5.99 | 5.89 | 5.99 | 5.81 | qfq | 4,835,900 | 28,738,971 | 1.18% |
| 2025-01-23 | 5.99 | 6.09 | 5.92 | 5.92 | 5.75 | qfq | 5,801,340 | 34,928,902 | 0.00% |
| 2025-01-22 | 5.96 | 6.03 | 5.89 | 5.92 | 5.75 | qfq | 3,486,200 | 20,720,357 | -1.66% |
| 2025-01-21 | 6.07 | 6.11 | 5.96 | 6.02 | 5.84 | qfq | 5,757,900 | 34,654,486 | -1.15% |
| 2025-01-20 | 6.11 | 6.14 | 6.00 | 6.09 | 5.91 | qfq | 5,855,400 | 35,532,279 | 0.33% |
| 2025-01-17 | 5.96 | 6.11 | 5.91 | 6.07 | 5.89 | qfq | 7,723,000 | 46,580,570 | 1.34% |
| 2025-01-16 | 5.95 | 6.05 | 5.91 | 5.99 | 5.81 | qfq | 6,923,000 | 41,402,380 | 1.18% |
| 2025-01-15 | 5.95 | 5.97 | 5.88 | 5.92 | 5.75 | qfq | 4,759,000 | 28,189,671 | -0.50% |
| 2025-01-14 | 5.70 | 5.95 | 5.70 | 5.95 | 5.78 | qfq | 8,094,620 | 47,644,266 | 4.39% |
| 2025-01-13 | 5.50 | 5.74 | 5.50 | 5.70 | 5.53 | qfq | 5,040,458 | 28,448,067 | 0.88% |
| 2025-01-10 | 5.90 | 5.95 | 5.64 | 5.65 | 5.48 | qfq | 8,198,940 | 47,455,880 | -4.56% |
| 2025-01-09 | 5.70 | 6.01 | 5.70 | 5.92 | 5.75 | qfq | 12,861,100 | 75,949,119 | 3.32% |
| 2025-01-08 | 5.70 | 5.76 | 5.56 | 5.73 | 5.56 | qfq | 6,590,000 | 37,398,149 | 0.00% |
| 2025-01-07 | 5.61 | 5.74 | 5.59 | 5.73 | 5.56 | qfq | 7,259,240 | 41,186,497 | 1.78% |
| 2025-01-06 | 5.57 | 5.65 | 5.39 | 5.63 | 5.46 | qfq | 7,350,500 | 40,794,118 | 0.72% |
| 2025-01-03 | 5.94 | 6.00 | 5.58 | 5.59 | 5.43 | qfq | 11,570,920 | 66,256,617 | -6.21% |
| 2025-01-02 | 5.89 | 6.13 | 5.80 | 5.96 | 5.79 | qfq | 11,023,000 | 66,026,818 | 0.68% |
| 2024-12-31 | 6.02 | 6.11 | 5.91 | 5.92 | 5.75 | qfq | 8,400,000 | 50,352,331 | -1.82% |
| 2024-12-30 | 6.18 | 6.18 | 5.98 | 6.03 | 5.85 | qfq | 9,386,200 | 56,624,427 | -2.90% |
| 2024-12-27 | 6.02 | 6.27 | 6.00 | 6.21 | 6.03 | qfq | 12,466,069 | 76,961,357 | 3.16% |
| 2024-12-26 | 5.94 | 6.06 | 5.90 | 6.02 | 5.84 | qfq | 8,364,540 | 50,163,242 | 2.21% |
| 2024-12-25 | 6.08 | 6.09 | 5.79 | 5.89 | 5.72 | qfq | 10,253,009 | 60,344,720 | -2.97% |
| 2024-12-24 | 6.10 | 6.14 | 5.92 | 6.07 | 5.89 | qfq | 10,755,900 | 64,879,085 | 0.00% |
| 2024-12-23 | 6.47 | 6.49 | 6.05 | 6.07 | 5.89 | qfq | 16,635,300 | 103,052,510 | -6.04% |
| 2024-12-20 | 6.51 | 6.54 | 6.40 | 6.46 | 6.27 | qfq | 12,541,701 | 81,258,415 | -0.62% |
| 2024-12-19 | 6.70 | 6.70 | 6.43 | 6.50 | 6.31 | qfq | 18,577,300 | 120,995,438 | -2.99% |
| 2024-12-18 | 6.80 | 7.07 | 6.67 | 6.70 | 6.50 | qfq | 26,293,300 | 178,708,586 | -3.87% |
| 2024-12-17 | 7.21 | 7.68 | 6.95 | 6.97 | 6.77 | qfq | 33,643,860 | 243,211,633 | -3.86% |
| 2024-12-16 | 7.00 | 7.47 | 7.00 | 7.25 | 7.04 | qfq | 30,782,695 | 222,900,287 | 2.84% |
| 2024-12-13 | 7.12 | 7.26 | 7.02 | 7.05 | 6.84 | qfq | 25,810,180 | 183,187,696 | -2.08% |
| 2024-12-12 | 6.90 | 7.22 | 6.86 | 7.20 | 6.99 | qfq | 34,452,380 | 242,916,219 | 4.05% |
| 2024-12-11 | 6.85 | 6.95 | 6.80 | 6.92 | 6.72 | qfq | 17,030,960 | 117,433,140 | 0.87% |
| 2024-12-10 | 7.01 | 7.08 | 6.82 | 6.86 | 6.66 | qfq | 21,653,820 | 149,719,924 | -0.29% |
| 2024-12-09 | 6.81 | 6.92 | 6.76 | 6.88 | 6.68 | qfq | 16,381,680 | 112,107,902 | 0.00% |
| 2024-12-06 | 6.85 | 6.94 | 6.76 | 6.88 | 6.68 | qfq | 21,564,420 | 147,446,728 | -0.43% |
| 2024-12-05 | 6.69 | 7.02 | 6.67 | 6.91 | 6.71 | qfq | 27,440,140 | 188,052,553 | 2.52% |
| 2024-12-04 | 6.88 | 7.03 | 6.70 | 6.74 | 6.54 | qfq | 26,600,800 | 182,593,476 | -2.74% |
| 2024-12-03 | 7.11 | 7.17 | 6.88 | 6.93 | 6.73 | qfq | 43,296,103 | 301,969,412 | -4.81% |
| 2024-12-02 | 7.10 | 7.76 | 7.00 | 7.28 | 7.07 | qfq | 63,500,003 | 461,499,964 | -1.62% |
| 2024-11-29 | 7.20 | 7.89 | 6.99 | 7.40 | 7.18 | qfq | 87,400,754 | 636,032,248 | 2.49% |
| 2024-11-28 | 6.57 | 7.22 | 6.51 | 7.22 | 7.01 | qfq | 78,960,062 | 557,024,888 | 10.06% |
| 2024-11-27 | 6.56 | 6.61 | 6.37 | 6.56 | 6.37 | qfq | 34,278,660 | 222,635,316 | -2.09% |
| 2024-11-26 | 6.30 | 6.96 | 6.30 | 6.70 | 6.50 | qfq | 50,804,535 | 343,944,502 | 5.85% |
| 2024-11-25 | 6.22 | 6.36 | 6.17 | 6.33 | 6.14 | qfq | 10,085,875 | 63,319,811 | 2.10% |
| 2024-11-22 | 6.50 | 6.52 | 6.18 | 6.20 | 6.02 | qfq | 17,597,700 | 111,941,760 | -5.34% |
| 2024-11-21 | 6.40 | 6.64 | 6.39 | 6.55 | 6.36 | qfq | 18,544,780 | 121,254,006 | 1.71% |
| 2024-11-20 | 6.25 | 6.60 | 6.24 | 6.44 | 6.25 | qfq | 16,693,180 | 107,306,549 | 2.38% |
| 2024-11-19 | 6.31 | 6.31 | 6.15 | 6.29 | 6.11 | qfq | 11,865,845 | 74,072,384 | -0.32% |
| 2024-11-18 | 6.19 | 6.31 | 6.07 | 6.31 | 6.12 | qfq | 14,984,080 | 92,783,816 | 1.94% |
| 2024-11-15 | 6.48 | 6.54 | 6.19 | 6.19 | 6.01 | qfq | 20,202,055 | 127,898,042 | -3.73% |
| 2024-11-14 | 6.70 | 6.85 | 6.37 | 6.43 | 6.24 | qfq | 38,416,155 | 253,051,620 | -8.14% |
| 2024-11-13 | 6.58 | 7.24 | 6.31 | 7.00 | 6.79 | qfq | 57,686,335 | 396,222,289 | 6.38% |
| 2024-11-12 | 6.33 | 6.97 | 6.26 | 6.58 | 6.39 | qfq | 38,420,230 | 254,390,699 | 3.79% |
| 2024-11-11 | 6.31 | 6.36 | 6.21 | 6.34 | 6.15 | qfq | 17,353,080 | 109,009,436 | -0.94% |
| 2024-11-08 | 6.37 | 6.66 | 6.20 | 6.40 | 6.21 | qfq | 31,399,724 | 200,033,727 | 0.31% |
| 2024-11-07 | 6.25 | 6.45 | 6.15 | 6.38 | 6.19 | qfq | 28,151,433 | 179,017,802 | 2.08% |
| 2024-11-06 | 6.17 | 6.30 | 6.08 | 6.25 | 6.07 | qfq | 34,499,420 | 214,083,100 | 1.30% |
| 2024-11-05 | 5.81 | 6.39 | 5.80 | 6.17 | 5.99 | qfq | 36,454,514 | 226,990,969 | 6.20% |
| 2024-11-04 | 5.74 | 5.81 | 5.70 | 5.81 | 5.64 | qfq | 5,186,940 | 29,884,948 | 1.57% |
| 2024-11-01 | 5.85 | 5.91 | 5.71 | 5.72 | 5.55 | qfq | 8,712,100 | 50,499,081 | -2.39% |
| 2024-10-31 | 5.73 | 5.89 | 5.73 | 5.86 | 5.69 | qfq | 7,391,940 | 43,023,062 | 2.09% |
| 2024-10-30 | 5.76 | 5.81 | 5.69 | 5.74 | 5.57 | qfq | 6,002,480 | 34,486,266 | 0.00% |
| 2024-10-29 | 5.94 | 5.96 | 5.73 | 5.74 | 5.57 | qfq | 9,656,686 | 56,063,922 | -3.69% |
| 2024-10-28 | 5.83 | 5.97 | 5.81 | 5.96 | 5.79 | qfq | 9,243,586 | 54,654,242 | 2.76% |
| 2024-10-25 | 5.71 | 5.86 | 5.69 | 5.80 | 5.63 | qfq | 7,574,698 | 43,788,739 | 1.22% |
| 2024-10-24 | 5.73 | 5.76 | 5.68 | 5.73 | 5.56 | qfq | 4,539,946 | 25,933,932 | 0.00% |
| 2024-10-23 | 5.68 | 5.80 | 5.67 | 5.73 | 5.56 | qfq | 8,298,000 | 47,500,729 | -0.35% |
| 2024-10-22 | 5.70 | 5.79 | 5.58 | 5.75 | 5.58 | qfq | 10,006,200 | 57,036,147 | 1.23% |
| 2024-10-21 | 5.57 | 5.90 | 5.55 | 5.68 | 5.51 | qfq | 12,834,800 | 73,308,036 | 2.71% |
| 2024-10-18 | 5.44 | 5.57 | 5.40 | 5.53 | 5.37 | qfq | 8,050,720 | 44,204,967 | 1.65% |
| 2024-10-17 | 5.53 | 5.58 | 5.43 | 5.44 | 5.28 | qfq | 4,821,100 | 26,541,440 | -1.63% |
| 2024-10-16 | 5.50 | 5.58 | 5.45 | 5.53 | 5.37 | qfq | 5,049,860 | 27,952,099 | -0.18% |
| 2024-10-15 | 5.60 | 5.63 | 5.51 | 5.54 | 5.38 | qfq | 5,050,620 | 28,121,979 | -1.25% |
| 2024-10-14 | 5.58 | 5.64 | 5.50 | 5.61 | 5.45 | qfq | 6,309,700 | 35,221,112 | 1.81% |
| 2024-10-11 | 5.73 | 5.76 | 5.45 | 5.51 | 5.35 | qfq | 7,066,460 | 39,456,836 | -3.84% |
| 2024-10-10 | 5.70 | 5.91 | 5.65 | 5.73 | 5.56 | qfq | 8,863,440 | 51,171,975 | 1.24% |
| 2024-10-09 | 6.08 | 6.08 | 5.64 | 5.66 | 5.49 | qfq | 14,501,708 | 84,712,765 | -8.71% |
| 2024-10-08 | 6.50 | 6.56 | 5.99 | 6.20 | 6.02 | qfq | 24,979,768 | 156,530,993 | 3.85% |
| 2024-09-30 | 5.67 | 6.02 | 5.54 | 5.97 | 5.79 | qfq | 22,164,840 | 128,399,690 | 8.35% |
| 2024-09-27 | 5.42 | 5.58 | 5.36 | 5.51 | 5.35 | qfq | 10,173,540 | 55,662,828 | 2.80% |
| 2024-09-26 | 5.25 | 5.36 | 5.21 | 5.36 | 5.20 | qfq | 5,402,360 | 28,627,761 | 1.90% |
| 2024-09-25 | 5.29 | 5.34 | 5.24 | 5.26 | 5.11 | qfq | 5,801,900 | 30,708,725 | 0.57% |
| 2024-09-24 | 5.12 | 5.23 | 5.12 | 5.23 | 5.08 | qfq | 5,148,940 | 26,715,786 | 2.55% |
| 2024-09-23 | 5.08 | 5.14 | 5.07 | 5.10 | 4.95 | qfq | 2,675,780 | 13,653,122 | -0.20% |
| 2024-09-20 | 5.10 | 5.20 | 5.05 | 5.11 | 4.96 | qfq | 4,101,920 | 20,965,629 | 0.20% |
| 2024-09-19 | 4.95 | 5.12 | 4.92 | 5.10 | 4.95 | qfq | 5,867,220 | 29,662,747 | 4.08% |
| 2024-09-18 | 4.99 | 5.00 | 4.84 | 4.90 | 4.76 | qfq | 2,841,700 | 13,925,978 | -2.00% |
| 2024-09-13 | 5.01 | 5.05 | 4.97 | 5.00 | 4.85 | qfq | 1,890,100 | 9,454,761 | -0.40% |
| 2024-09-12 | 5.08 | 5.11 | 5.01 | 5.02 | 4.87 | qfq | 2,729,600 | 13,795,028 | -1.18% |
| 2024-09-11 | 5.05 | 5.13 | 5.00 | 5.08 | 4.93 | qfq | 3,646,700 | 18,453,508 | 0.99% |
| 2024-09-10 | 5.00 | 5.06 | 4.97 | 5.03 | 4.88 | qfq | 2,301,900 | 11,538,315 | 0.40% |
| 2024-09-09 | 4.99 | 5.04 | 4.92 | 5.01 | 4.86 | qfq | 2,376,700 | 11,876,354 | 0.40% |
| 2024-09-06 | 5.05 | 5.07 | 4.98 | 4.99 | 4.84 | qfq | 2,610,200 | 13,090,398 | -1.19% |
| 2024-09-05 | 5.00 | 5.08 | 5.00 | 5.05 | 4.90 | qfq | 1,739,300 | 8,783,614 | 0.40% |
| 2024-09-04 | 5.05 | 5.11 | 5.03 | 5.03 | 4.88 | qfq | 2,100,900 | 10,626,800 | -0.79% |
| 2024-09-03 | 5.04 | 5.11 | 4.99 | 5.07 | 4.92 | qfq | 1,798,800 | 9,105,135 | 0.60% |
| 2024-09-02 | 5.09 | 5.12 | 5.04 | 5.04 | 4.89 | qfq | 2,847,600 | 14,479,871 | -0.59% |
| 2024-08-30 | 5.01 | 5.12 | 4.99 | 5.07 | 4.92 | qfq | 3,882,900 | 19,704,191 | 1.00% |
| 2024-08-29 | 5.02 | 5.03 | 4.95 | 5.02 | 4.87 | qfq | 2,676,700 | 13,389,896 | 0.00% |
| 2024-08-28 | 4.94 | 5.06 | 4.93 | 5.02 | 4.87 | qfq | 2,378,200 | 11,924,625 | 1.21% |
| 2024-08-27 | 5.01 | 5.04 | 4.94 | 4.96 | 4.81 | qfq | 1,980,140 | 9,857,271 | -1.00% |
| 2024-08-26 | 4.86 | 5.06 | 4.85 | 5.01 | 4.86 | qfq | 3,831,340 | 19,130,723 | 2.66% |
| 2024-08-23 | 4.93 | 4.94 | 4.83 | 4.88 | 4.74 | qfq | 2,390,000 | 11,660,332 | -0.41% |
| 2024-08-22 | 4.99 | 5.02 | 4.90 | 4.90 | 4.76 | qfq | 2,898,380 | 14,347,933 | -2.00% |
| 2024-08-21 | 5.02 | 5.06 | 4.98 | 5.00 | 4.85 | qfq | 2,312,420 | 11,590,717 | -0.60% |
| 2024-08-20 | 5.12 | 5.15 | 5.01 | 5.03 | 4.88 | qfq | 3,526,200 | 17,869,222 | -1.76% |
| 2024-08-19 | 5.10 | 5.18 | 5.08 | 5.12 | 4.97 | qfq | 3,232,762 | 16,607,271 | 0.00% |
| 2024-08-16 | 5.24 | 5.24 | 5.11 | 5.12 | 4.97 | qfq | 3,247,100 | 16,737,521 | -2.10% |
| 2024-08-15 | 5.17 | 5.26 | 5.10 | 5.23 | 5.08 | qfq | 3,872,100 | 20,154,627 | -0.38% |
| 2024-08-14 | 5.32 | 5.34 | 5.24 | 5.25 | 5.10 | qfq | 2,363,900 | 12,500,590 | -1.32% |
| 2024-08-13 | 5.31 | 5.34 | 5.24 | 5.32 | 5.16 | qfq | 2,319,400 | 12,242,580 | 0.38% |
| 2024-08-12 | 5.31 | 5.36 | 5.28 | 5.30 | 5.14 | qfq | 2,631,600 | 13,983,511 | -0.75% |
| 2024-08-09 | 5.40 | 5.44 | 5.33 | 5.34 | 5.18 | qfq | 3,014,580 | 16,219,378 | -1.29% |
| 2024-08-08 | 5.38 | 5.41 | 5.30 | 5.41 | 5.25 | qfq | 4,627,300 | 24,842,505 | 1.31% |
| 2024-08-07 | 5.36 | 5.37 | 5.30 | 5.34 | 5.18 | qfq | 2,553,100 | 13,628,992 | -0.74% |
| 2024-08-06 | 5.29 | 5.38 | 5.29 | 5.38 | 5.22 | qfq | 4,399,780 | 23,519,797 | 2.67% |
| 2024-08-05 | 5.27 | 5.42 | 5.23 | 5.24 | 5.09 | qfq | 4,040,740 | 21,530,770 | -2.06% |
| 2024-08-02 | 5.36 | 5.44 | 5.32 | 5.35 | 5.19 | qfq | 4,288,780 | 23,125,430 | -0.56% |
| 2024-08-01 | 5.35 | 5.39 | 5.33 | 5.38 | 5.22 | qfq | 3,608,300 | 19,360,160 | 0.00% |
| 2024-07-31 | 5.28 | 5.40 | 5.25 | 5.38 | 5.22 | qfq | 5,554,880 | 29,725,996 | 2.09% |
| 2024-07-30 | 5.27 | 5.29 | 5.20 | 5.27 | 5.12 | qfq | 2,652,832 | 13,945,325 | 0.76% |
| 2024-07-29 | 5.25 | 5.27 | 5.15 | 5.23 | 5.08 | qfq | 2,880,800 | 15,012,988 | 0.19% |
| 2024-07-26 | 5.09 | 5.23 | 5.09 | 5.22 | 5.07 | qfq | 3,777,200 | 19,578,836 | 2.55% |
| 2024-07-25 | 5.07 | 5.13 | 5.01 | 5.09 | 4.94 | qfq | 2,671,600 | 13,548,526 | 0.79% |
| 2024-07-24 | 5.10 | 5.13 | 5.02 | 5.05 | 4.90 | qfq | 3,003,400 | 15,206,617 | -0.79% |
| 2024-07-23 | 5.19 | 5.21 | 5.09 | 5.09 | 4.94 | qfq | 2,829,000 | 14,596,669 | -1.55% |
| 2024-07-22 | 5.16 | 5.21 | 5.15 | 5.17 | 5.02 | qfq | 2,759,300 | 14,280,364 | -0.77% |
| 2024-07-19 | 5.19 | 5.31 | 5.16 | 5.21 | 5.06 | qfq | 4,731,713 | 24,665,306 | -2.62% |
| 2024-07-18 | 5.20 | 5.53 | 5.04 | 5.35 | 5.19 | qfq | 6,257,931 | 32,899,658 | 3.08% |
| 2024-07-17 | 5.22 | 5.25 | 5.15 | 5.19 | 5.04 | qfq | 2,558,100 | 13,299,959 | -0.76% |
| 2024-07-16 | 5.33 | 5.33 | 5.19 | 5.23 | 5.08 | qfq | 2,890,740 | 15,119,728 | -0.95% |
| 2024-07-15 | 5.35 | 5.36 | 5.26 | 5.28 | 5.13 | qfq | 2,899,040 | 15,327,738 | -1.86% |
| 2024-07-12 | 5.42 | 5.45 | 5.36 | 5.38 | 5.22 | qfq | 2,762,400 | 14,912,912 | -0.55% |
| 2024-07-11 | 5.35 | 5.42 | 5.34 | 5.41 | 5.25 | qfq | 3,877,640 | 20,898,466 | 2.46% |
| 2024-07-10 | 5.28 | 5.34 | 5.22 | 5.28 | 5.13 | qfq | 3,515,800 | 18,609,108 | -0.94% |
| 2024-07-09 | 5.28 | 5.36 | 5.15 | 5.33 | 5.17 | qfq | 4,372,108 | 22,985,034 | 0.57% |
| 2024-07-08 | 5.43 | 5.45 | 5.29 | 5.30 | 5.14 | qfq | 3,630,900 | 19,369,767 | -2.75% |
| 2024-07-05 | 5.41 | 5.46 | 5.32 | 5.45 | 5.29 | qfq | 3,356,440 | 18,121,539 | 1.30% |
| 2024-07-04 | 5.53 | 5.55 | 5.36 | 5.38 | 5.22 | qfq | 4,471,700 | 24,294,848 | -3.06% |
| 2024-07-03 | 5.56 | 5.65 | 5.51 | 5.55 | 5.39 | qfq | 4,411,440 | 24,533,758 | -0.54% |
| 2024-07-02 | 5.54 | 5.64 | 5.46 | 5.58 | 5.42 | qfq | 6,872,800 | 38,263,748 | 0.90% |
| 2024-07-01 | 5.35 | 5.56 | 5.33 | 5.53 | 5.37 | qfq | 7,947,100 | 43,694,125 | 3.36% |
| 2024-06-28 | 5.30 | 5.45 | 5.28 | 5.35 | 5.19 | qfq | 4,045,600 | 21,768,726 | 0.75% |
| 2024-06-27 | 5.46 | 5.48 | 5.31 | 5.31 | 5.15 | qfq | 3,813,900 | 20,562,263 | -2.57% |
| 2024-06-26 | 5.40 | 5.45 | 5.29 | 5.45 | 5.29 | qfq | 4,283,300 | 23,047,039 | 1.87% |
| 2024-06-25 | 5.28 | 5.41 | 5.27 | 5.35 | 5.19 | qfq | 4,657,400 | 24,971,255 | 0.94% |
| 2024-06-24 | 5.51 | 5.51 | 5.26 | 5.30 | 5.14 | qfq | 5,976,500 | 31,972,638 | -3.99% |
| 2024-06-21 | 5.55 | 5.60 | 5.47 | 5.52 | 5.36 | qfq | 2,904,700 | 16,088,942 | -0.54% |
| 2024-06-20 | 5.78 | 5.78 | 5.54 | 5.55 | 5.39 | qfq | 6,103,500 | 34,261,488 | -3.98% |
| 2024-06-19 | 5.81 | 5.83 | 5.73 | 5.78 | 5.61 | qfq | 3,254,000 | 18,857,300 | -0.34% |
| 2024-06-18 | 5.70 | 5.80 | 5.69 | 5.80 | 5.63 | qfq | 3,163,600 | 18,257,162 | 1.22% |
| 2024-06-17 | 5.82 | 5.82 | 5.71 | 5.73 | 5.56 | qfq | 3,609,300 | 20,816,149 | -1.88% |
| 2024-06-14 | 5.81 | 5.84 | 5.77 | 5.84 | 5.67 | qfq | 2,412,100 | 14,008,357 | 0.69% |
| 2024-06-13 | 5.92 | 5.92 | 5.77 | 5.80 | 5.63 | qfq | 3,844,340 | 22,376,610 | -1.36% |
| 2024-06-12 | 5.79 | 5.90 | 5.77 | 5.88 | 5.71 | qfq | 3,739,100 | 21,905,130 | 1.38% |
| 2024-06-11 | 5.81 | 5.81 | 5.69 | 5.80 | 5.63 | qfq | 3,841,000 | 22,077,612 | -0.17% |
| 2024-06-07 | 5.76 | 5.86 | 5.73 | 5.81 | 5.64 | qfq | 4,966,260 | 28,752,115 | 1.93% |
| 2024-06-06 | 6.05 | 6.05 | 5.68 | 5.70 | 5.53 | qfq | 9,187,940 | 53,402,337 | -5.32% |
| 2024-06-05 | 6.12 | 6.12 | 6.00 | 6.02 | 5.84 | qfq | 4,983,300 | 30,061,548 | -1.95% |
| 2024-06-04 | 6.00 | 6.18 | 5.90 | 6.14 | 5.96 | qfq | 8,186,200 | 49,800,204 | 1.99% |
| 2024-06-03 | 6.12 | 6.12 | 5.93 | 6.02 | 5.84 | qfq | 7,277,100 | 43,794,670 | -1.47% |
| 2024-05-31 | 6.15 | 6.16 | 6.06 | 6.11 | 5.93 | qfq | 6,476,360 | 39,525,606 | -1.29% |
| 2024-05-30 | 6.24 | 6.28 | 6.14 | 6.19 | 6.01 | qfq | 6,903,400 | 42,855,450 | 0.16% |
| 2024-05-29 | 6.10 | 6.20 | 6.04 | 6.18 | 6.00 | qfq | 6,210,000 | 38,197,504 | 1.15% |
| 2024-05-28 | 6.19 | 6.23 | 6.10 | 6.11 | 5.93 | qfq | 8,682,200 | 53,524,977 | -3.17% |
| 2024-05-27 | 6.42 | 6.47 | 6.20 | 6.31 | 6.01 | qfq | 14,592,200 | 91,888,192 | -2.92% |
| 2024-05-24 | 6.78 | 6.85 | 6.50 | 6.50 | 6.19 | qfq | 26,495,434 | 175,694,530 | -5.25% |
| 2024-05-23 | 6.63 | 7.24 | 6.58 | 6.86 | 6.53 | qfq | 39,644,090 | 276,893,421 | 4.26% |
| 2024-05-22 | 6.60 | 6.65 | 6.52 | 6.58 | 6.27 | qfq | 8,047,187 | 52,898,317 | -0.30% |
| 2024-05-21 | 6.80 | 6.80 | 6.55 | 6.60 | 6.28 | qfq | 12,060,440 | 80,327,674 | -3.08% |
| 2024-05-20 | 6.77 | 6.84 | 6.71 | 6.81 | 6.48 | qfq | 15,030,360 | 101,941,301 | 0.59% |
| 2024-05-17 | 6.76 | 6.90 | 6.64 | 6.77 | 6.45 | qfq | 16,120,940 | 108,405,862 | 0.15% |
| 2024-05-16 | 6.50 | 6.98 | 6.46 | 6.76 | 6.44 | qfq | 24,870,610 | 167,770,336 | 4.64% |
| 2024-05-15 | 6.43 | 6.51 | 6.32 | 6.46 | 6.15 | qfq | 8,450,200 | 54,304,612 | 0.62% |
| 2024-05-14 | 6.45 | 6.51 | 6.38 | 6.42 | 6.11 | qfq | 8,420,740 | 54,150,517 | 0.16% |
| 2024-05-13 | 6.55 | 6.63 | 6.39 | 6.41 | 6.10 | qfq | 17,862,540 | 115,614,979 | -5.74% |
| 2024-05-10 | 6.83 | 7.02 | 6.66 | 6.80 | 6.47 | qfq | 22,879,740 | 156,308,646 | -0.87% |
| 2024-05-09 | 6.72 | 6.96 | 6.70 | 6.86 | 6.53 | qfq | 23,190,850 | 159,257,013 | 1.93% |
| 2024-05-08 | 6.76 | 7.04 | 6.66 | 6.73 | 6.41 | qfq | 18,676,700 | 126,949,144 | -1.32% |
| 2024-05-07 | 6.73 | 6.84 | 6.67 | 6.82 | 6.49 | qfq | 17,595,620 | 119,268,822 | 0.89% |
| 2024-05-06 | 6.65 | 6.77 | 6.58 | 6.76 | 6.44 | qfq | 16,813,810 | 112,297,672 | 2.42% |
| 2024-04-30 | 6.78 | 6.80 | 6.56 | 6.60 | 6.28 | qfq | 20,998,260 | 139,664,502 | -3.93% |
| 2024-04-29 | 6.77 | 6.94 | 6.68 | 6.87 | 6.54 | qfq | 23,399,186 | 159,090,118 | -0.15% |
| 2024-04-26 | 6.95 | 6.98 | 6.82 | 6.88 | 6.55 | qfq | 28,565,137 | 196,893,235 | -2.82% |
| 2024-04-25 | 6.79 | 7.39 | 6.77 | 7.08 | 6.74 | qfq | 39,380,663 | 277,811,249 | 2.91% |
| 2024-04-24 | 6.75 | 7.12 | 6.69 | 6.88 | 6.55 | qfq | 43,054,949 | 296,472,435 | -0.86% |
| 2024-04-23 | 6.30 | 6.94 | 6.29 | 6.94 | 6.61 | qfq | 29,181,863 | 198,518,659 | 9.98% |
| 2024-04-22 | 6.41 | 6.47 | 6.21 | 6.31 | 6.01 | qfq | 15,471,750 | 98,000,772 | -3.81% |
| 2024-04-19 | 6.23 | 6.59 | 6.17 | 6.56 | 6.25 | qfq | 25,555,899 | 164,484,950 | 3.80% |
| 2024-04-18 | 6.19 | 6.48 | 6.12 | 6.32 | 6.02 | qfq | 18,617,287 | 117,601,776 | 1.94% |
| 2024-04-17 | 5.96 | 6.25 | 5.95 | 6.20 | 5.90 | qfq | 15,820,301 | 97,408,811 | 4.03% |
| 2024-04-16 | 6.29 | 6.47 | 5.96 | 5.96 | 5.68 | qfq | 20,378,219 | 127,321,178 | -1.16% |
| 2024-04-15 | 6.16 | 6.26 | 5.81 | 6.03 | 5.74 | qfq | 13,911,732 | 84,291,214 | -3.37% |
| 2024-04-12 | 6.33 | 6.40 | 6.24 | 6.24 | 5.94 | qfq | 9,079,900 | 57,380,483 | -1.42% |
| 2024-04-11 | 6.30 | 6.38 | 6.25 | 6.33 | 6.03 | qfq | 9,651,700 | 61,000,821 | -0.94% |
| 2024-04-10 | 6.55 | 6.58 | 6.25 | 6.39 | 6.08 | qfq | 14,267,500 | 91,404,514 | -2.59% |
| 2024-04-09 | 6.52 | 6.58 | 6.44 | 6.56 | 6.25 | qfq | 12,413,592 | 81,068,795 | -0.76% |
| 2024-04-08 | 6.52 | 6.63 | 6.39 | 6.61 | 6.29 | qfq | 20,391,377 | 133,066,754 | 1.38% |
| 2024-04-03 | 6.61 | 6.66 | 6.48 | 6.52 | 6.21 | qfq | 20,891,232 | 136,615,884 | -2.10% |
| 2024-04-02 | 6.79 | 6.90 | 6.58 | 6.66 | 6.34 | qfq | 40,885,821 | 274,253,914 | -4.17% |
| 2024-04-01 | 7.98 | 7.98 | 6.93 | 6.95 | 6.62 | qfq | 68,367,906 | 496,874,724 | -6.46% |
| 2024-03-29 | 6.83 | 7.43 | 6.83 | 7.43 | 7.07 | qfq | 42,792,335 | 311,649,059 | 10.07% |
| 2024-03-28 | 6.08 | 6.75 | 6.03 | 6.75 | 6.43 | qfq | 25,318,386 | 163,329,259 | 9.93% |
| 2024-03-27 | 6.42 | 6.49 | 6.09 | 6.14 | 5.85 | qfq | 24,166,552 | 151,169,164 | -5.97% |
| 2024-03-26 | 6.74 | 6.74 | 6.38 | 6.53 | 6.22 | qfq | 41,566,227 | 269,867,453 | -4.25% |
| 2024-03-25 | 6.18 | 6.82 | 6.17 | 6.82 | 6.49 | qfq | 26,150,252 | 175,792,278 | 10.00% |
| 2024-03-22 | 6.30 | 6.47 | 6.19 | 6.20 | 5.90 | qfq | 18,489,252 | 116,516,281 | -0.96% |
| 2024-03-21 | 6.14 | 6.34 | 6.06 | 6.26 | 5.96 | qfq | 14,306,659 | 88,656,096 | 1.95% |
| 2024-03-20 | 6.17 | 6.18 | 6.09 | 6.14 | 5.85 | qfq | 7,508,240 | 46,022,073 | 0.49% |
| 2024-03-19 | 6.00 | 6.16 | 6.00 | 6.11 | 5.82 | qfq | 10,017,400 | 60,997,743 | 1.16% |
| 2024-03-18 | 5.99 | 6.04 | 5.92 | 6.04 | 5.75 | qfq | 7,795,700 | 46,634,773 | 1.34% |
| 2024-03-15 | 5.85 | 5.96 | 5.80 | 5.96 | 5.68 | qfq | 7,058,440 | 41,636,790 | 1.88% |
| 2024-03-14 | 5.89 | 5.98 | 5.78 | 5.85 | 5.57 | qfq | 6,955,500 | 40,886,883 | -0.85% |
| 2024-03-13 | 5.95 | 6.00 | 5.83 | 5.90 | 5.62 | qfq | 7,350,880 | 43,327,297 | 0.34% |
| 2024-03-12 | 5.80 | 5.89 | 5.74 | 5.88 | 5.60 | qfq | 8,547,940 | 49,845,934 | 1.73% |
| 2024-03-11 | 5.68 | 5.78 | 5.67 | 5.78 | 5.50 | qfq | 4,549,200 | 26,048,973 | 1.58% |
| 2024-03-08 | 5.70 | 5.74 | 5.60 | 5.69 | 5.42 | qfq | 4,104,880 | 23,240,757 | -0.18% |
| 2024-03-07 | 5.72 | 5.81 | 5.68 | 5.70 | 5.43 | qfq | 5,681,320 | 32,654,312 | 0.00% |
| 2024-03-06 | 5.59 | 5.74 | 5.58 | 5.70 | 5.43 | qfq | 5,207,320 | 29,589,631 | 1.60% |
| 2024-03-05 | 5.80 | 5.80 | 5.61 | 5.61 | 5.34 | qfq | 7,616,992 | 43,180,173 | -3.44% |
| 2024-03-04 | 5.83 | 5.93 | 5.76 | 5.81 | 5.53 | qfq | 8,494,348 | 49,390,384 | -1.19% |
| 2024-03-01 | 5.87 | 5.89 | 5.73 | 5.88 | 5.60 | qfq | 10,196,908 | 59,282,511 | 0.17% |
| 2024-02-29 | 5.68 | 5.89 | 5.57 | 5.87 | 5.59 | qfq | 11,556,720 | 66,820,732 | 1.56% |
| 2024-02-28 | 6.07 | 6.17 | 5.66 | 5.78 | 5.50 | qfq | 15,209,180 | 90,384,945 | -4.62% |
| 2024-02-27 | 5.92 | 6.06 | 5.90 | 6.06 | 5.77 | qfq | 6,608,040 | 39,700,271 | 2.02% |
| 2024-02-26 | 5.87 | 6.05 | 5.85 | 5.94 | 5.66 | qfq | 8,661,700 | 51,502,224 | 1.02% |
| 2024-02-23 | 5.73 | 5.89 | 5.71 | 5.88 | 5.60 | qfq | 9,710,046 | 56,250,736 | 2.26% |
| 2024-02-22 | 5.56 | 5.80 | 5.53 | 5.75 | 5.48 | qfq | 10,718,760 | 60,804,279 | 3.23% |
| 2024-02-21 | 5.42 | 5.69 | 5.38 | 5.57 | 5.30 | qfq | 10,905,700 | 60,839,081 | 2.20% |
| 2024-02-20 | 5.42 | 5.46 | 5.30 | 5.45 | 5.19 | qfq | 7,597,337 | 40,988,249 | 0.37% |
| 2024-02-19 | 5.28 | 5.52 | 5.28 | 5.43 | 5.17 | qfq | 12,459,283 | 67,254,703 | 2.84% |
| 2024-02-08 | 4.90 | 5.30 | 4.76 | 5.28 | 5.03 | qfq | 15,892,598 | 81,000,000 | 5.60% |
| 2024-02-07 | 5.21 | 5.43 | 4.90 | 5.00 | 4.76 | qfq | 17,035,075 | 86,189,459 | -4.03% |
| 2024-02-06 | 5.16 | 5.47 | 4.80 | 5.21 | 4.96 | qfq | 13,353,744 | 67,478,298 | -1.70% |
| 2024-02-05 | 5.86 | 5.91 | 5.30 | 5.30 | 5.05 | qfq | 13,699,935 | 73,824,483 | -10.02% |
| 2024-02-02 | 6.10 | 6.21 | 5.70 | 5.89 | 5.61 | qfq | 8,707,200 | 52,151,349 | -3.28% |
| 2024-02-01 | 6.13 | 6.25 | 6.06 | 6.09 | 5.80 | qfq | 7,826,500 | 48,066,394 | -0.65% |
| 2024-01-31 | 6.43 | 6.44 | 6.11 | 6.13 | 5.84 | qfq | 7,871,480 | 49,101,839 | -4.37% |
| 2024-01-30 | 6.59 | 6.69 | 6.40 | 6.41 | 6.10 | qfq | 5,092,300 | 33,340,264 | -3.46% |
| 2024-01-29 | 6.92 | 6.92 | 6.62 | 6.64 | 6.32 | qfq | 6,033,800 | 40,566,464 | -3.07% |
| 2024-01-26 | 6.84 | 6.97 | 6.79 | 6.85 | 6.52 | qfq | 7,631,020 | 52,571,733 | 0.44% |
| 2024-01-25 | 6.64 | 6.87 | 6.63 | 6.82 | 6.49 | qfq | 9,446,180 | 63,932,275 | 2.87% |
| 2024-01-24 | 6.45 | 6.66 | 6.33 | 6.63 | 6.31 | qfq | 10,168,440 | 66,062,336 | 3.27% |
| 2024-01-23 | 6.35 | 6.44 | 6.16 | 6.42 | 6.11 | qfq | 6,971,920 | 43,989,405 | 0.63% |
| 2024-01-22 | 6.80 | 6.89 | 6.31 | 6.38 | 6.07 | qfq | 7,927,500 | 51,956,353 | -6.04% |
| 2024-01-19 | 6.85 | 7.02 | 6.78 | 6.79 | 6.47 | qfq | 6,568,300 | 45,202,499 | -0.88% |
| 2024-01-18 | 7.08 | 7.08 | 6.63 | 6.85 | 6.52 | qfq | 13,638,040 | 92,849,034 | -3.39% |
| 2024-01-17 | 7.30 | 7.30 | 7.09 | 7.09 | 6.75 | qfq | 7,149,200 | 51,402,097 | -3.27% |
| 2024-01-16 | 7.40 | 7.45 | 7.22 | 7.33 | 6.98 | qfq | 8,150,700 | 59,697,826 | -0.68% |
| 2024-01-15 | 7.39 | 7.50 | 7.37 | 7.38 | 7.03 | qfq | 6,946,000 | 51,645,415 | -0.81% |
| 2024-01-12 | 7.63 | 7.63 | 7.43 | 7.44 | 7.08 | qfq | 10,374,340 | 77,805,458 | -1.98% |
| 2024-01-11 | 7.62 | 7.69 | 7.42 | 7.59 | 7.23 | qfq | 22,155,200 | 166,819,526 | -1.30% |
| 2024-01-10 | 7.64 | 7.89 | 7.62 | 7.69 | 7.32 | qfq | 25,429,940 | 197,841,439 | 0.39% |
| 2024-01-09 | 7.35 | 7.84 | 7.35 | 7.66 | 7.29 | qfq | 17,226,740 | 130,623,077 | 3.93% |
| 2024-01-08 | 7.48 | 7.52 | 7.35 | 7.37 | 7.02 | qfq | 7,204,500 | 53,454,686 | -1.60% |
| 2024-01-05 | 7.74 | 7.77 | 7.42 | 7.49 | 7.13 | qfq | 14,986,300 | 113,443,202 | -3.60% |
| 2024-01-04 | 7.72 | 7.94 | 7.64 | 7.77 | 7.40 | qfq | 22,216,020 | 173,213,024 | 2.37% |
| 2024-01-03 | 7.60 | 7.69 | 7.55 | 7.59 | 7.23 | qfq | 7,443,240 | 56,666,399 | -0.13% |
| 2024-01-02 | 7.50 | 7.64 | 7.50 | 7.60 | 7.24 | qfq | 7,719,475 | 58,587,645 | 1.33% |
| 2023-12-29 | 7.31 | 7.57 | 7.30 | 7.50 | 7.14 | qfq | 9,870,940 | 73,988,123 | 2.74% |
| 2023-12-28 | 7.13 | 7.36 | 7.07 | 7.30 | 6.95 | qfq | 8,310,980 | 60,333,637 | 2.24% |
| 2023-12-27 | 7.15 | 7.18 | 7.00 | 7.14 | 6.80 | qfq | 6,657,940 | 47,179,887 | 0.14% |
| 2023-12-26 | 7.17 | 7.30 | 7.10 | 7.13 | 6.79 | qfq | 7,768,500 | 55,841,261 | -0.28% |
| 2023-12-25 | 7.36 | 7.39 | 7.07 | 7.15 | 6.81 | qfq | 12,528,478 | 89,598,876 | -2.99% |
| 2023-12-22 | 7.70 | 7.70 | 7.32 | 7.37 | 7.02 | qfq | 19,388,308 | 144,967,002 | -4.53% |
| 2023-12-21 | 7.60 | 7.73 | 7.47 | 7.72 | 7.35 | qfq | 23,042,907 | 176,074,628 | 2.25% |
| 2023-12-20 | 7.45 | 7.68 | 7.42 | 7.55 | 7.19 | qfq | 14,071,960 | 106,496,810 | 1.21% |
| 2023-12-19 | 7.46 | 7.57 | 7.36 | 7.46 | 7.10 | qfq | 9,555,100 | 71,106,012 | 0.54% |
| 2023-12-18 | 7.61 | 7.68 | 7.39 | 7.42 | 7.07 | qfq | 15,032,000 | 113,094,145 | -3.01% |
| 2023-12-15 | 7.38 | 7.83 | 7.38 | 7.65 | 7.28 | qfq | 22,651,500 | 173,123,934 | 3.10% |
| 2023-12-14 | 7.37 | 7.47 | 7.37 | 7.42 | 7.07 | qfq | 4,509,800 | 33,474,103 | 0.82% |
| 2023-12-13 | 7.36 | 7.47 | 7.30 | 7.36 | 7.01 | qfq | 4,896,740 | 36,256,830 | -0.14% |
| 2023-12-12 | 7.35 | 7.37 | 7.27 | 7.37 | 7.02 | qfq | 4,829,960 | 35,407,424 | 0.41% |
| 2023-12-11 | 7.20 | 7.37 | 7.13 | 7.34 | 6.99 | qfq | 6,883,400 | 50,236,612 | 1.24% |
| 2023-12-08 | 7.52 | 7.54 | 7.21 | 7.25 | 6.90 | qfq | 10,079,948 | 73,986,808 | -3.59% |
| 2023-12-07 | 7.59 | 7.62 | 7.46 | 7.52 | 7.16 | qfq | 6,051,600 | 45,477,412 | -1.05% |
| 2023-12-06 | 7.47 | 7.65 | 7.46 | 7.60 | 7.24 | qfq | 6,568,920 | 49,879,405 | 1.06% |
| 2023-12-05 | 7.58 | 7.65 | 7.51 | 7.52 | 7.16 | qfq | 7,091,400 | 53,761,858 | -0.66% |
| 2023-12-04 | 7.52 | 7.61 | 7.50 | 7.57 | 7.21 | qfq | 5,913,991 | 44,752,693 | 0.40% |
| 2023-12-01 | 7.48 | 7.62 | 7.43 | 7.54 | 7.18 | qfq | 6,511,400 | 49,059,955 | 0.80% |
| 2023-11-30 | 7.55 | 7.55 | 7.38 | 7.48 | 7.12 | qfq | 8,946,740 | 66,762,087 | -0.80% |
| 2023-11-29 | 7.70 | 7.72 | 7.51 | 7.54 | 7.18 | qfq | 12,401,138 | 94,130,105 | -3.08% |
| 2023-11-28 | 7.52 | 7.88 | 7.43 | 7.78 | 7.41 | qfq | 19,105,419 | 147,472,240 | 3.46% |
| 2023-11-27 | 7.55 | 7.59 | 7.50 | 7.52 | 7.16 | qfq | 6,694,099 | 50,406,830 | -0.79% |
| 2023-11-24 | 7.68 | 7.72 | 7.54 | 7.58 | 7.22 | qfq | 11,093,600 | 84,418,967 | -1.43% |
| 2023-11-23 | 7.50 | 7.83 | 7.50 | 7.69 | 7.32 | qfq | 16,218,880 | 124,506,666 | 1.59% |
| 2023-11-22 | 7.58 | 7.71 | 7.55 | 7.57 | 7.21 | qfq | 8,358,700 | 63,690,461 | 0.00% |
| 2023-11-21 | 7.58 | 7.66 | 7.52 | 7.57 | 7.21 | qfq | 5,019,611 | 38,134,343 | 0.13% |
| 2023-11-20 | 7.53 | 7.56 | 7.44 | 7.56 | 7.20 | qfq | 4,108,000 | 30,898,565 | 1.07% |
| 2023-11-17 | 7.44 | 7.50 | 7.41 | 7.48 | 7.12 | qfq | 3,287,300 | 24,533,905 | 0.54% |
| 2023-11-16 | 7.49 | 7.51 | 7.43 | 7.44 | 7.08 | qfq | 3,337,700 | 24,931,873 | -0.93% |
| 2023-11-15 | 7.50 | 7.57 | 7.48 | 7.51 | 7.15 | qfq | 4,575,900 | 34,399,188 | 0.13% |
| 2023-11-14 | 7.57 | 7.57 | 7.44 | 7.50 | 7.14 | qfq | 4,469,088 | 33,447,302 | -0.79% |
| 2023-11-13 | 7.48 | 7.56 | 7.45 | 7.56 | 7.20 | qfq | 4,350,905 | 32,644,723 | 1.34% |
| 2023-11-10 | 7.44 | 7.49 | 7.39 | 7.46 | 7.10 | qfq | 3,027,225 | 22,546,887 | 0.27% |
| 2023-11-09 | 7.48 | 7.49 | 7.40 | 7.44 | 7.08 | qfq | 3,226,200 | 24,000,667 | -0.40% |
| 2023-11-08 | 7.45 | 7.48 | 7.39 | 7.47 | 7.11 | qfq | 3,511,725 | 26,144,102 | 0.00% |
| 2023-11-07 | 7.44 | 7.48 | 7.38 | 7.47 | 7.11 | qfq | 3,146,025 | 23,415,082 | 0.40% |
| 2023-11-06 | 7.42 | 7.45 | 7.37 | 7.44 | 7.08 | qfq | 3,813,541 | 28,280,183 | 1.09% |
| 2023-11-03 | 7.31 | 7.41 | 7.30 | 7.36 | 7.01 | qfq | 3,063,551 | 22,583,027 | 0.68% |
| 2023-11-02 | 7.40 | 7.40 | 7.29 | 7.31 | 6.96 | qfq | 2,850,800 | 20,908,676 | -1.08% |
| 2023-11-01 | 7.33 | 7.42 | 7.27 | 7.39 | 7.04 | qfq | 4,034,900 | 29,730,140 | 1.23% |
| 2023-10-31 | 7.32 | 7.38 | 7.28 | 7.30 | 6.95 | qfq | 3,582,800 | 26,226,559 | -0.14% |
| 2023-10-30 | 7.25 | 7.33 | 7.21 | 7.31 | 6.96 | qfq | 4,632,184 | 33,788,497 | 0.27% |
| 2023-10-27 | 7.18 | 7.30 | 7.10 | 7.29 | 6.94 | qfq | 5,625,391 | 40,795,886 | 0.83% |
| 2023-10-26 | 7.22 | 7.25 | 7.11 | 7.23 | 6.88 | qfq | 3,714,180 | 26,631,775 | 0.14% |
| 2023-10-25 | 7.18 | 7.26 | 7.16 | 7.22 | 6.87 | qfq | 4,051,320 | 29,268,048 | 0.98% |
| 2023-10-24 | 6.90 | 7.17 | 6.90 | 7.15 | 6.81 | qfq | 6,029,140 | 42,742,654 | 4.08% |
| 2023-10-23 | 7.06 | 7.06 | 6.83 | 6.87 | 6.54 | qfq | 5,124,240 | 35,453,424 | -2.83% |
| 2023-10-20 | 7.09 | 7.15 | 7.01 | 7.07 | 6.73 | qfq | 3,284,160 | 23,238,385 | -0.28% |
| 2023-10-19 | 7.09 | 7.22 | 7.06 | 7.09 | 6.75 | qfq | 4,266,800 | 30,434,432 | -0.70% |
| 2023-10-18 | 7.21 | 7.25 | 7.13 | 7.14 | 6.80 | qfq | 4,626,400 | 33,193,074 | -1.52% |
| 2023-10-17 | 7.26 | 7.30 | 7.21 | 7.25 | 6.90 | qfq | 3,518,740 | 25,509,812 | -0.41% |
| 2023-10-16 | 7.27 | 7.32 | 7.22 | 7.28 | 6.93 | qfq | 4,275,080 | 31,081,241 | 0.28% |
| 2023-10-13 | 7.38 | 7.38 | 7.24 | 7.26 | 6.91 | qfq | 4,958,049 | 36,093,851 | -1.89% |
| 2023-10-12 | 7.35 | 7.43 | 7.35 | 7.40 | 7.05 | qfq | 4,916,940 | 36,324,207 | 0.27% |
| 2023-10-11 | 7.41 | 7.41 | 7.32 | 7.38 | 7.03 | qfq | 4,152,480 | 30,593,729 | 0.14% |
| 2023-10-10 | 7.37 | 7.45 | 7.34 | 7.37 | 7.02 | qfq | 4,873,200 | 35,984,107 | 0.00% |
| 2023-10-09 | 7.59 | 7.62 | 7.33 | 7.37 | 7.02 | qfq | 7,668,900 | 56,797,677 | -2.90% |
| 2023-09-28 | 7.42 | 7.61 | 7.42 | 7.59 | 7.23 | qfq | 5,768,040 | 43,630,012 | 2.02% |
| 2023-09-27 | 7.43 | 7.52 | 7.33 | 7.44 | 7.08 | qfq | 6,162,300 | 45,794,610 | 0.27% |
| 2023-09-26 | 7.58 | 7.58 | 7.41 | 7.42 | 7.07 | qfq | 5,699,260 | 42,490,117 | -2.11% |
| 2023-09-25 | 7.69 | 7.73 | 7.53 | 7.58 | 7.22 | qfq | 5,636,160 | 42,745,306 | -1.43% |
| 2023-09-22 | 7.54 | 7.70 | 7.49 | 7.69 | 7.32 | qfq | 5,856,500 | 44,683,081 | 2.40% |
| 2023-09-21 | 7.60 | 7.65 | 7.48 | 7.51 | 7.15 | qfq | 4,702,220 | 35,470,256 | -1.18% |
| 2023-09-20 | 7.63 | 7.71 | 7.58 | 7.60 | 7.24 | qfq | 4,633,900 | 35,411,210 | -0.91% |
| 2023-09-19 | 7.72 | 7.79 | 7.63 | 7.67 | 7.30 | qfq | 5,341,800 | 41,136,609 | -1.29% |
| 2023-09-18 | 7.65 | 7.80 | 7.56 | 7.77 | 7.40 | qfq | 5,737,500 | 44,419,132 | 1.44% |
| 2023-09-15 | 7.65 | 7.76 | 7.60 | 7.66 | 7.29 | qfq | 5,550,700 | 42,585,264 | 0.39% |
| 2023-09-14 | 7.70 | 7.71 | 7.57 | 7.63 | 7.27 | qfq | 6,396,100 | 48,762,149 | -1.04% |
| 2023-09-13 | 7.77 | 7.79 | 7.63 | 7.71 | 7.34 | qfq | 5,750,840 | 44,281,084 | -0.64% |
| 2023-09-12 | 7.82 | 7.86 | 7.74 | 7.76 | 7.39 | qfq | 5,162,660 | 40,145,977 | -1.27% |
| 2023-09-11 | 7.72 | 7.87 | 7.70 | 7.86 | 7.48 | qfq | 7,076,360 | 55,234,032 | 1.55% |
| 2023-09-08 | 7.77 | 7.91 | 7.73 | 7.74 | 7.37 | qfq | 6,292,020 | 48,962,666 | -0.77% |
| 2023-09-07 | 7.94 | 8.03 | 7.79 | 7.80 | 7.43 | qfq | 8,785,600 | 69,229,356 | -1.89% |
| 2023-09-06 | 7.94 | 7.98 | 7.85 | 7.95 | 7.57 | qfq | 7,467,000 | 59,013,802 | 0.00% |
| 2023-09-05 | 7.96 | 8.03 | 7.86 | 7.95 | 7.57 | qfq | 9,697,380 | 76,871,330 | -0.75% |
| 2023-09-04 | 7.65 | 8.03 | 7.63 | 8.01 | 7.63 | qfq | 18,846,840 | 148,491,685 | 4.03% |
| 2023-09-01 | 7.62 | 7.71 | 7.52 | 7.70 | 7.33 | qfq | 11,188,900 | 85,705,738 | 1.05% |
| 2023-08-31 | 7.70 | 7.74 | 7.53 | 7.62 | 7.26 | qfq | 11,259,683 | 85,586,018 | -1.30% |
| 2023-08-30 | 7.60 | 7.83 | 7.59 | 7.72 | 7.35 | qfq | 14,698,180 | 113,526,234 | 0.26% |
| 2023-08-29 | 7.37 | 7.70 | 7.36 | 7.70 | 7.33 | qfq | 19,473,880 | 148,298,670 | 4.05% |
| 2023-08-28 | 7.51 | 7.70 | 7.39 | 7.40 | 7.05 | qfq | 27,621,843 | 208,502,794 | 1.79% |
| 2023-08-25 | 7.81 | 7.88 | 7.21 | 7.27 | 6.92 | qfq | 32,345,742 | 243,386,388 | -9.13% |
| 2023-08-24 | 8.25 | 8.31 | 7.77 | 8.00 | 7.62 | qfq | 29,816,403 | 237,573,984 | -3.50% |
| 2023-08-23 | 8.43 | 8.55 | 8.26 | 8.29 | 7.89 | qfq | 28,126,900 | 235,238,546 | -2.24% |
| 2023-08-22 | 8.57 | 8.68 | 8.34 | 8.48 | 8.07 | qfq | 51,208,457 | 432,884,811 | -2.86% |
| 2023-08-21 | 8.08 | 8.73 | 8.03 | 8.73 | 8.31 | qfq | 26,647,060 | 227,998,643 | 9.95% |
| 2023-08-18 | 8.40 | 8.49 | 7.90 | 7.94 | 7.56 | qfq | 42,068,020 | 342,138,063 | -5.36% |
| 2023-08-17 | 8.37 | 9.04 | 8.30 | 8.39 | 7.99 | qfq | 54,919,666 | 471,159,175 | -1.76% |
| 2023-08-16 | 8.39 | 8.70 | 8.25 | 8.54 | 8.13 | qfq | 76,393,346 | 645,607,341 | 3.64% |
| 2023-08-15 | 7.52 | 8.24 | 7.52 | 8.24 | 7.85 | qfq | 19,151,619 | 156,265,950 | 10.01% |
| 2023-08-14 | 7.44 | 7.49 | 7.37 | 7.49 | 7.13 | qfq | 2,630,200 | 19,565,461 | 0.13% |
| 2023-08-11 | 7.61 | 7.64 | 7.48 | 7.48 | 7.12 | qfq | 4,209,080 | 31,775,193 | -1.97% |
| 2023-08-10 | 7.52 | 7.64 | 7.51 | 7.63 | 7.27 | qfq | 4,088,376 | 31,036,296 | 1.46% |
| 2023-08-09 | 7.57 | 7.61 | 7.50 | 7.52 | 7.16 | qfq | 3,962,980 | 29,891,052 | -1.70% |
| 2023-08-08 | 7.71 | 7.73 | 7.43 | 7.65 | 7.28 | qfq | 8,711,220 | 65,980,594 | -1.29% |
| 2023-08-07 | 7.60 | 7.77 | 7.60 | 7.75 | 7.38 | qfq | 7,737,380 | 59,584,647 | 1.97% |
| 2023-08-04 | 7.70 | 7.76 | 7.58 | 7.60 | 7.24 | qfq | 5,069,200 | 38,734,570 | -1.17% |
| 2023-08-03 | 7.67 | 7.73 | 7.63 | 7.69 | 7.32 | qfq | 4,347,900 | 33,375,991 | -0.26% |
| 2023-08-02 | 7.77 | 7.78 | 7.67 | 7.71 | 7.34 | qfq | 4,282,520 | 32,996,889 | -0.77% |
| 2023-08-01 | 7.78 | 7.94 | 7.72 | 7.77 | 7.40 | qfq | 7,445,560 | 58,055,634 | -0.51% |
| 2023-07-31 | 7.71 | 7.82 | 7.70 | 7.81 | 7.44 | qfq | 8,204,040 | 63,875,471 | 1.69% |
| 2023-07-28 | 7.66 | 7.70 | 7.61 | 7.68 | 7.31 | qfq | 5,081,600 | 38,948,386 | 0.13% |
| 2023-07-27 | 7.76 | 7.78 | 7.64 | 7.67 | 7.30 | qfq | 7,609,900 | 58,642,428 | -1.92% |
| 2023-07-26 | 7.75 | 7.91 | 7.66 | 7.82 | 7.45 | qfq | 11,233,100 | 87,621,779 | 1.30% |
| 2023-07-25 | 7.69 | 7.80 | 7.69 | 7.72 | 7.35 | qfq | 8,401,738 | 65,014,891 | 0.65% |
| 2023-07-24 | 7.72 | 7.72 | 7.52 | 7.67 | 7.30 | qfq | 10,112,300 | 77,273,632 | -1.03% |
| 2023-07-21 | 7.63 | 8.01 | 7.61 | 7.75 | 7.38 | qfq | 17,735,360 | 138,858,999 | 1.17% |
| 2023-07-20 | 7.65 | 7.75 | 7.63 | 7.66 | 7.29 | qfq | 7,078,980 | 54,468,820 | 0.13% |
| 2023-07-19 | 7.62 | 7.70 | 7.55 | 7.65 | 7.28 | qfq | 7,109,280 | 54,357,121 | 0.26% |
| 2023-07-18 | 7.65 | 7.74 | 7.54 | 7.63 | 7.27 | qfq | 6,556,794 | 50,043,594 | 0.39% |