RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
东鹏控股003012.SZ
最近收盘价4.692026-07-17
最近交易日2026-07-17
成交量（股）9,708,698
成交额（元）45,947,854
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-23 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.75 | 4.83 | 4.66 | 4.69 | 4.69 | qfq | 9,708,698 | 45,947,854 | -1.47% |
| 2026-07-16 | 4.65 | 4.80 | 4.64 | 4.76 | 4.76 | qfq | 10,172,735 | 48,206,401 | 1.49% |
| 2026-07-15 | 4.60 | 4.72 | 4.55 | 4.69 | 4.69 | qfq | 8,391,100 | 39,206,890 | 1.74% |
| 2026-07-14 | 4.53 | 4.62 | 4.49 | 4.61 | 4.61 | qfq | 7,865,380 | 35,930,773 | 1.77% |
| 2026-07-13 | 4.55 | 4.59 | 4.50 | 4.53 | 4.53 | qfq | 6,718,000 | 30,422,875 | -0.66% |
| 2026-07-10 | 4.50 | 4.62 | 4.42 | 4.56 | 4.56 | qfq | 8,793,995 | 39,794,443 | 1.33% |
| 2026-07-09 | 4.51 | 4.55 | 4.44 | 4.50 | 4.50 | qfq | 7,079,050 | 31,787,299 | -0.88% |
| 2026-07-08 | 4.50 | 4.58 | 4.44 | 4.54 | 4.54 | qfq | 5,650,844 | 25,514,273 | 0.44% |
| 2026-07-07 | 4.64 | 4.64 | 4.49 | 4.52 | 4.52 | qfq | 6,414,536 | 29,072,688 | -2.59% |
| 2026-07-06 | 4.60 | 4.67 | 4.56 | 4.64 | 4.64 | qfq | 6,052,838 | 28,080,759 | 1.09% |
| 2026-07-03 | 4.50 | 4.62 | 4.50 | 4.59 | 4.59 | qfq | 7,736,000 | 35,462,722 | 2.23% |
| 2026-07-02 | 4.45 | 4.55 | 4.42 | 4.49 | 4.49 | qfq | 8,668,200 | 39,026,604 | 0.67% |
| 2026-07-01 | 4.36 | 4.52 | 4.32 | 4.46 | 4.46 | qfq | 7,644,069 | 33,886,212 | 2.29% |
| 2026-06-30 | 4.42 | 4.42 | 4.29 | 4.36 | 4.36 | qfq | 8,203,736 | 35,626,788 | -1.13% |
| 2026-06-29 | 4.38 | 4.45 | 4.24 | 4.41 | 4.41 | qfq | 9,136,800 | 39,938,045 | 0.46% |
| 2026-06-26 | 4.48 | 4.52 | 4.37 | 4.39 | 4.39 | qfq | 11,620,469 | 51,420,457 | -2.88% |
| 2026-06-25 | 4.55 | 4.61 | 4.48 | 4.52 | 4.52 | qfq | 9,855,502 | 44,666,475 | -0.88% |
| 2026-06-24 | 4.72 | 4.73 | 4.55 | 4.56 | 4.56 | qfq | 8,545,082 | 39,367,729 | -3.39% |
| 2026-06-23 | 4.70 | 4.84 | 4.65 | 4.72 | 4.72 | qfq | 10,412,923 | 49,531,770 | 0.21% |
| 2026-06-22 | 4.67 | 4.73 | 4.55 | 4.71 | 4.71 | qfq | 7,376,336 | 34,212,321 | 1.07% |
| 2026-06-18 | 4.65 | 4.70 | 4.57 | 4.66 | 4.66 | qfq | 9,965,046 | 46,278,638 | -1.48% |
| 2026-06-17 | 4.68 | 4.88 | 4.66 | 4.73 | 4.73 | qfq | 11,751,300 | 55,539,927 | 2.16% |
| 2026-06-16 | 4.69 | 4.69 | 4.58 | 4.63 | 4.63 | qfq | 7,570,929 | 34,954,233 | -1.28% |
| 2026-06-15 | 4.78 | 4.86 | 4.68 | 4.69 | 4.69 | qfq | 12,392,440 | 58,768,931 | -0.42% |
| 2026-06-12 | 4.73 | 4.80 | 4.69 | 4.71 | 4.71 | qfq | 10,468,000 | 49,691,257 | -0.21% |
| 2026-06-11 | 4.82 | 4.84 | 4.67 | 4.72 | 4.72 | qfq | 9,127,729 | 43,108,452 | -2.07% |
| 2026-06-10 | 4.77 | 4.83 | 4.74 | 4.82 | 4.82 | qfq | 6,802,385 | 32,514,116 | 1.05% |
| 2026-06-09 | 4.79 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 7,671,471 | 36,776,531 | -0.42% |
| 2026-06-08 | 4.87 | 4.90 | 4.73 | 4.79 | 4.79 | qfq | 7,918,037 | 38,068,058 | -2.44% |
| 2026-06-05 | 4.85 | 4.97 | 4.84 | 4.91 | 4.91 | qfq | 8,058,600 | 39,583,864 | 0.82% |
| 2026-06-04 | 4.92 | 4.97 | 4.82 | 4.87 | 4.87 | qfq | 9,618,033 | 46,902,010 | -1.02% |
| 2026-06-03 | 5.05 | 5.06 | 4.88 | 4.92 | 4.92 | qfq | 11,050,771 | 54,587,010 | -2.96% |
| 2026-06-02 | 5.20 | 5.21 | 5.04 | 5.07 | 5.07 | qfq | 12,066,085 | 61,559,694 | -1.74% |
| 2026-06-01 | 5.10 | 5.19 | 5.03 | 5.16 | 5.16 | qfq | 17,427,818 | 89,114,630 | -2.27% |
| 2026-05-29 | 5.21 | 5.33 | 5.20 | 5.28 | 5.04 | qfq | 10,909,519 | 57,530,794 | 1.54% |
| 2026-05-28 | 5.28 | 5.33 | 5.16 | 5.20 | 4.96 | qfq | 7,173,730 | 37,503,501 | -1.52% |
| 2026-05-27 | 5.32 | 5.37 | 5.21 | 5.28 | 5.04 | qfq | 9,137,650 | 48,122,010 | -0.75% |
| 2026-05-26 | 5.37 | 5.39 | 5.27 | 5.32 | 5.08 | qfq | 7,396,040 | 39,368,631 | -1.30% |
| 2026-05-25 | 5.35 | 5.44 | 5.34 | 5.39 | 5.14 | qfq | 6,463,404 | 34,818,194 | 1.32% |
| 2026-05-22 | 5.39 | 5.40 | 5.31 | 5.32 | 5.08 | qfq | 6,599,872 | 35,234,461 | -0.75% |
| 2026-05-21 | 5.49 | 5.51 | 5.36 | 5.36 | 5.11 | qfq | 8,257,600 | 44,874,404 | -2.19% |
| 2026-05-20 | 5.48 | 5.53 | 5.38 | 5.48 | 5.23 | qfq | 9,406,261 | 51,436,515 | 0.00% |
| 2026-05-19 | 5.36 | 5.51 | 5.34 | 5.48 | 5.23 | qfq | 10,724,178 | 58,444,398 | 2.43% |
| 2026-05-18 | 5.44 | 5.45 | 5.30 | 5.35 | 5.10 | qfq | 10,295,221 | 54,948,291 | -1.83% |
| 2026-05-15 | 5.47 | 5.50 | 5.40 | 5.45 | 5.20 | qfq | 10,835,043 | 59,218,272 | -0.91% |
| 2026-05-14 | 5.58 | 5.59 | 5.47 | 5.50 | 5.25 | qfq | 11,201,180 | 61,794,433 | -1.26% |
| 2026-05-13 | 5.63 | 5.67 | 5.55 | 5.57 | 5.31 | qfq | 14,035,134 | 78,299,391 | -1.59% |
| 2026-05-12 | 5.60 | 5.73 | 5.59 | 5.66 | 5.40 | qfq | 16,917,371 | 95,729,932 | 1.07% |
| 2026-05-11 | 5.65 | 5.65 | 5.55 | 5.60 | 5.34 | qfq | 17,013,180 | 95,180,531 | -1.06% |
| 2026-05-08 | 5.62 | 5.68 | 5.58 | 5.66 | 5.40 | qfq | 15,964,303 | 89,780,510 | 0.89% |
| 2026-05-07 | 5.71 | 5.71 | 5.59 | 5.61 | 5.35 | qfq | 14,395,455 | 81,088,161 | -1.75% |
| 2026-05-06 | 5.87 | 5.92 | 5.65 | 5.71 | 5.45 | qfq | 26,819,714 | 153,154,613 | -2.89% |
| 2026-04-30 | 5.94 | 5.96 | 5.87 | 5.88 | 5.61 | qfq | 12,231,016 | 72,143,824 | -1.51% |
| 2026-04-29 | 6.00 | 6.10 | 5.87 | 5.97 | 5.70 | qfq | 18,063,332 | 108,193,852 | -2.13% |
| 2026-04-28 | 6.19 | 6.24 | 6.03 | 6.10 | 5.82 | qfq | 8,954,500 | 54,705,521 | -1.77% |
| 2026-04-27 | 6.20 | 6.25 | 6.14 | 6.21 | 5.92 | qfq | 6,891,200 | 42,710,384 | 0.16% |
| 2026-04-24 | 6.23 | 6.25 | 6.15 | 6.20 | 5.92 | qfq | 5,785,909 | 35,877,216 | -0.64% |
| 2026-04-23 | 6.15 | 6.25 | 6.14 | 6.24 | 5.95 | qfq | 9,258,131 | 57,575,234 | 1.13% |
| 2026-04-22 | 6.18 | 6.19 | 6.13 | 6.17 | 5.89 | qfq | 4,690,562 | 28,915,378 | 0.00% |
| 2026-04-21 | 6.24 | 6.27 | 6.16 | 6.17 | 5.89 | qfq | 5,887,903 | 36,466,444 | -1.12% |
| 2026-04-20 | 6.20 | 6.27 | 6.14 | 6.24 | 5.95 | qfq | 10,142,750 | 63,167,538 | 1.30% |
| 2026-04-17 | 6.30 | 6.31 | 6.14 | 6.16 | 5.88 | qfq | 7,874,075 | 48,686,072 | -2.38% |
| 2026-04-16 | 6.29 | 6.32 | 6.22 | 6.31 | 6.02 | qfq | 7,482,584 | 46,941,843 | 1.12% |
| 2026-04-15 | 6.19 | 6.27 | 6.16 | 6.24 | 5.95 | qfq | 9,635,610 | 59,971,384 | 1.46% |
| 2026-04-14 | 6.28 | 6.28 | 6.08 | 6.15 | 5.87 | qfq | 10,890,278 | 66,869,420 | -1.28% |
| 2026-04-13 | 6.26 | 6.31 | 6.23 | 6.23 | 5.94 | qfq | 7,096,446 | 44,477,358 | -1.11% |
| 2026-04-10 | 6.31 | 6.37 | 6.28 | 6.30 | 6.01 | qfq | 5,839,062 | 36,945,839 | 0.64% |
| 2026-04-09 | 6.33 | 6.39 | 6.26 | 6.26 | 5.97 | qfq | 8,500,000 | 53,565,988 | -1.73% |
| 2026-04-08 | 6.28 | 6.39 | 6.25 | 6.37 | 6.08 | qfq | 7,107,759 | 45,101,390 | 3.24% |
| 2026-04-07 | 6.10 | 6.21 | 6.09 | 6.17 | 5.89 | qfq | 7,734,986 | 47,654,153 | 1.48% |
| 2026-04-03 | 6.25 | 6.26 | 6.05 | 6.08 | 5.80 | qfq | 8,211,921 | 50,206,665 | -2.88% |
| 2026-04-02 | 6.36 | 6.37 | 6.20 | 6.26 | 5.97 | qfq | 7,318,400 | 45,832,802 | -1.42% |
| 2026-04-01 | 6.32 | 6.37 | 6.27 | 6.35 | 6.06 | qfq | 6,899,992 | 43,659,533 | 2.09% |
| 2026-03-31 | 6.27 | 6.40 | 6.20 | 6.22 | 5.93 | qfq | 7,772,742 | 49,008,759 | -0.96% |
| 2026-03-30 | 6.24 | 6.31 | 6.07 | 6.28 | 5.99 | qfq | 9,542,100 | 59,322,355 | 0.80% |
| 2026-03-27 | 6.12 | 6.26 | 6.10 | 6.23 | 5.94 | qfq | 9,342,160 | 57,910,355 | 0.81% |
| 2026-03-26 | 6.26 | 6.29 | 6.15 | 6.18 | 5.90 | qfq | 7,602,101 | 47,176,158 | -0.96% |
| 2026-03-25 | 6.20 | 6.31 | 6.20 | 6.24 | 5.95 | qfq | 7,141,380 | 44,639,528 | 0.65% |
| 2026-03-24 | 6.07 | 6.22 | 6.01 | 6.20 | 5.92 | qfq | 8,688,900 | 53,053,891 | 3.68% |
| 2026-03-23 | 6.48 | 6.48 | 5.91 | 5.98 | 5.71 | qfq | 13,781,005 | 84,310,185 | -7.72% |
| 2026-03-20 | 6.65 | 6.69 | 6.48 | 6.48 | 6.18 | qfq | 8,296,380 | 54,519,495 | -2.11% |
| 2026-03-19 | 6.71 | 6.73 | 6.59 | 6.62 | 6.32 | qfq | 6,988,175 | 46,528,130 | -1.63% |
| 2026-03-18 | 6.85 | 6.87 | 6.72 | 6.73 | 6.42 | qfq | 7,821,300 | 52,842,420 | -1.46% |
| 2026-03-17 | 6.82 | 6.97 | 6.81 | 6.83 | 6.52 | qfq | 7,527,805 | 51,905,583 | 0.29% |
| 2026-03-16 | 6.82 | 6.88 | 6.76 | 6.81 | 6.50 | qfq | 9,346,700 | 63,764,754 | -0.15% |
| 2026-03-13 | 6.76 | 6.92 | 6.75 | 6.82 | 6.51 | qfq | 8,588,900 | 58,877,008 | 0.59% |
| 2026-03-12 | 6.89 | 6.89 | 6.78 | 6.78 | 6.47 | qfq | 6,632,704 | 45,218,018 | -0.88% |
| 2026-03-11 | 6.84 | 6.88 | 6.80 | 6.84 | 6.53 | qfq | 6,027,704 | 41,252,210 | 0.00% |
| 2026-03-10 | 6.85 | 6.88 | 6.78 | 6.84 | 6.53 | qfq | 6,650,600 | 45,365,309 | 0.74% |
| 2026-03-09 | 6.92 | 7.03 | 6.76 | 6.79 | 6.48 | qfq | 15,042,342 | 102,944,191 | -2.72% |
| 2026-03-06 | 6.86 | 7.04 | 6.81 | 6.98 | 6.66 | qfq | 7,750,500 | 54,069,240 | 1.16% |
| 2026-03-05 | 6.94 | 7.00 | 6.85 | 6.90 | 6.58 | qfq | 8,119,332 | 56,087,032 | 0.44% |
| 2026-03-04 | 6.96 | 7.05 | 6.82 | 6.87 | 6.55 | qfq | 10,011,700 | 69,275,762 | -2.00% |
| 2026-03-03 | 7.19 | 7.24 | 6.99 | 7.01 | 6.69 | qfq | 7,773,800 | 55,108,690 | -2.23% |
| 2026-03-02 | 7.15 | 7.32 | 7.10 | 7.17 | 6.84 | qfq | 8,861,623 | 63,765,331 | -0.69% |
| 2026-02-27 | 7.20 | 7.26 | 7.17 | 7.22 | 6.89 | qfq | 5,682,523 | 41,026,350 | -0.41% |
| 2026-02-26 | 7.35 | 7.38 | 7.20 | 7.25 | 6.92 | qfq | 7,925,390 | 57,596,311 | -1.23% |
| 2026-02-25 | 7.29 | 7.49 | 7.28 | 7.34 | 7.00 | qfq | 7,795,626 | 57,648,158 | 0.96% |
| 2026-02-24 | 7.29 | 7.36 | 7.26 | 7.27 | 6.94 | qfq | 7,562,023 | 55,274,319 | 0.69% |
| 2026-02-13 | 7.38 | 7.38 | 7.20 | 7.22 | 6.89 | qfq | 8,238,600 | 60,075,334 | -2.17% |
| 2026-02-12 | 7.47 | 7.47 | 7.38 | 7.38 | 7.04 | qfq | 7,603,323 | 56,418,886 | -0.94% |
| 2026-02-11 | 7.45 | 7.51 | 7.43 | 7.45 | 7.11 | qfq | 8,075,600 | 60,228,821 | -0.27% |
| 2026-02-10 | 7.47 | 7.51 | 7.37 | 7.47 | 7.13 | qfq | 6,954,223 | 51,919,054 | -0.13% |
| 2026-02-09 | 7.53 | 7.55 | 7.43 | 7.48 | 7.14 | qfq | 8,248,996 | 61,670,937 | -0.27% |
| 2026-02-06 | 7.44 | 7.63 | 7.43 | 7.50 | 7.16 | qfq | 10,415,446 | 78,575,157 | -0.40% |
| 2026-02-05 | 7.53 | 7.61 | 7.43 | 7.53 | 7.18 | qfq | 12,427,633 | 93,548,831 | -0.13% |
| 2026-02-04 | 7.32 | 7.57 | 7.26 | 7.54 | 7.19 | qfq | 19,085,009 | 141,396,610 | 3.43% |
| 2026-02-03 | 7.35 | 7.39 | 7.24 | 7.29 | 6.96 | qfq | 11,424,432 | 83,524,960 | 0.00% |
| 2026-02-02 | 7.30 | 7.44 | 7.27 | 7.29 | 6.96 | qfq | 15,573,985 | 114,734,397 | -0.82% |
| 2026-01-30 | 7.35 | 7.49 | 7.29 | 7.35 | 7.01 | qfq | 15,028,100 | 110,758,161 | 0.27% |
| 2026-01-29 | 7.14 | 7.44 | 7.13 | 7.33 | 6.99 | qfq | 18,912,644 | 138,881,723 | 2.52% |
| 2026-01-28 | 7.06 | 7.24 | 7.00 | 7.15 | 6.82 | qfq | 11,596,900 | 82,794,729 | 0.99% |
| 2026-01-27 | 7.09 | 7.24 | 7.03 | 7.08 | 6.76 | qfq | 11,299,524 | 80,472,180 | -0.56% |
| 2026-01-26 | 7.04 | 7.22 | 6.89 | 7.12 | 6.79 | qfq | 21,121,072 | 149,523,686 | 1.28% |
| 2026-01-23 | 7.03 | 7.09 | 6.95 | 7.03 | 6.71 | qfq | 10,551,000 | 74,167,537 | 0.43% |
| 2026-01-22 | 6.79 | 7.04 | 6.78 | 7.00 | 6.68 | qfq | 12,166,500 | 84,386,076 | 3.09% |
| 2026-01-21 | 6.85 | 6.85 | 6.74 | 6.79 | 6.48 | qfq | 8,380,100 | 56,874,079 | -0.88% |
| 2026-01-20 | 6.75 | 6.85 | 6.72 | 6.85 | 6.54 | qfq | 8,469,323 | 57,697,625 | 1.48% |
| 2026-01-19 | 6.65 | 6.76 | 6.64 | 6.75 | 6.44 | qfq | 6,616,246 | 44,508,967 | 1.20% |
| 2026-01-16 | 6.77 | 6.77 | 6.63 | 6.67 | 6.36 | qfq | 6,481,200 | 43,323,222 | -1.04% |
| 2026-01-15 | 6.68 | 6.77 | 6.65 | 6.74 | 6.43 | qfq | 6,717,078 | 45,228,375 | 0.60% |
| 2026-01-14 | 6.75 | 6.78 | 6.61 | 6.70 | 6.39 | qfq | 10,661,352 | 71,513,972 | -0.89% |
| 2026-01-13 | 6.79 | 6.81 | 6.74 | 6.76 | 6.45 | qfq | 8,821,928 | 59,796,085 | -0.44% |
| 2026-01-12 | 6.77 | 6.81 | 6.71 | 6.79 | 6.48 | qfq | 10,404,902 | 70,225,821 | 0.30% |
| 2026-01-09 | 6.72 | 6.77 | 6.69 | 6.77 | 6.46 | qfq | 6,750,085 | 45,430,690 | 0.74% |
| 2026-01-08 | 6.66 | 6.74 | 6.64 | 6.72 | 6.41 | qfq | 6,063,500 | 40,631,187 | 0.90% |
| 2026-01-07 | 6.71 | 6.74 | 6.64 | 6.66 | 6.35 | qfq | 6,215,715 | 41,484,388 | -0.89% |
| 2026-01-06 | 6.64 | 6.74 | 6.61 | 6.72 | 6.41 | qfq | 7,032,300 | 47,112,916 | 1.20% |
| 2026-01-05 | 6.56 | 6.67 | 6.53 | 6.64 | 6.34 | qfq | 8,674,174 | 57,418,623 | 1.37% |
| 2025-12-31 | 6.60 | 6.66 | 6.53 | 6.55 | 6.25 | qfq | 7,017,112 | 46,135,994 | -1.06% |
| 2025-12-30 | 6.67 | 6.69 | 6.61 | 6.62 | 6.32 | qfq | 4,613,200 | 30,703,809 | -0.75% |
| 2025-12-29 | 6.73 | 6.75 | 6.63 | 6.67 | 6.36 | qfq | 6,913,584 | 46,219,574 | -1.04% |
| 2025-12-26 | 6.81 | 6.83 | 6.73 | 6.74 | 6.43 | qfq | 5,414,361 | 36,716,365 | -1.32% |
| 2025-12-25 | 6.85 | 6.86 | 6.81 | 6.83 | 6.52 | qfq | 3,830,300 | 26,166,884 | 0.00% |
| 2025-12-24 | 6.79 | 6.85 | 6.78 | 6.83 | 6.52 | qfq | 4,476,359 | 30,535,663 | 0.59% |
| 2025-12-23 | 6.81 | 6.83 | 6.77 | 6.79 | 6.48 | qfq | 3,809,084 | 25,887,194 | -0.15% |
| 2025-12-22 | 6.91 | 6.93 | 6.80 | 6.80 | 6.49 | qfq | 6,433,200 | 44,172,755 | -1.45% |
| 2025-12-19 | 6.85 | 6.94 | 6.82 | 6.90 | 6.58 | qfq | 4,284,600 | 29,542,476 | 0.88% |
| 2025-12-18 | 6.78 | 6.87 | 6.71 | 6.84 | 6.53 | qfq | 4,725,900 | 32,286,358 | 0.88% |
| 2025-12-17 | 6.75 | 6.82 | 6.68 | 6.78 | 6.47 | qfq | 5,486,000 | 36,993,507 | 0.00% |
| 2025-12-16 | 6.80 | 6.84 | 6.74 | 6.78 | 6.47 | qfq | 5,470,145 | 37,121,833 | -0.29% |
| 2025-12-15 | 6.71 | 6.85 | 6.66 | 6.80 | 6.49 | qfq | 7,484,744 | 50,838,965 | 1.64% |
| 2025-12-12 | 6.76 | 6.78 | 6.67 | 6.69 | 6.38 | qfq | 5,688,275 | 38,280,789 | -0.59% |
| 2025-12-11 | 6.86 | 6.87 | 6.73 | 6.73 | 6.42 | qfq | 5,719,900 | 38,820,154 | -1.90% |
| 2025-12-10 | 6.80 | 6.90 | 6.76 | 6.86 | 6.55 | qfq | 7,016,400 | 47,945,183 | 0.73% |
| 2025-12-09 | 6.85 | 6.87 | 6.79 | 6.81 | 6.50 | qfq | 5,285,070 | 36,042,327 | -0.44% |
| 2025-12-08 | 6.92 | 6.95 | 6.82 | 6.84 | 6.53 | qfq | 7,408,614 | 50,927,266 | -1.01% |
| 2025-12-05 | 6.96 | 7.01 | 6.84 | 6.91 | 6.59 | qfq | 8,254,700 | 56,925,544 | -1.14% |
| 2025-12-04 | 7.08 | 7.14 | 6.94 | 6.99 | 6.67 | qfq | 6,971,961 | 48,805,810 | -1.83% |
| 2025-12-03 | 7.09 | 7.13 | 7.05 | 7.12 | 6.79 | qfq | 5,452,175 | 38,686,793 | 0.42% |
| 2025-12-02 | 7.11 | 7.13 | 7.06 | 7.09 | 6.76 | qfq | 5,178,875 | 36,732,690 | -0.42% |
| 2025-12-01 | 7.07 | 7.25 | 7.04 | 7.12 | 6.79 | qfq | 7,363,006 | 52,611,573 | 1.42% |
| 2025-11-28 | 6.97 | 7.04 | 6.94 | 7.02 | 6.70 | qfq | 4,594,300 | 32,179,351 | 0.57% |
| 2025-11-27 | 7.00 | 7.04 | 6.96 | 6.98 | 6.66 | qfq | 5,455,381 | 38,179,627 | -0.29% |
| 2025-11-26 | 6.99 | 7.09 | 6.97 | 7.00 | 6.68 | qfq | 5,337,225 | 37,545,606 | 0.00% |
| 2025-11-25 | 6.90 | 7.06 | 6.88 | 7.00 | 6.68 | qfq | 8,996,800 | 63,116,388 | 1.89% |
| 2025-11-24 | 6.84 | 6.92 | 6.82 | 6.87 | 6.55 | qfq | 6,498,407 | 44,677,611 | 1.33% |
| 2025-11-21 | 6.98 | 7.03 | 6.78 | 6.78 | 6.47 | qfq | 10,167,225 | 69,822,037 | -2.87% |
| 2025-11-20 | 6.95 | 7.04 | 6.94 | 6.98 | 6.66 | qfq | 5,912,900 | 41,288,767 | 0.43% |
| 2025-11-19 | 7.03 | 7.07 | 6.90 | 6.95 | 6.63 | qfq | 7,071,200 | 49,339,864 | -0.86% |
| 2025-11-18 | 7.11 | 7.12 | 6.98 | 7.01 | 6.69 | qfq | 9,712,320 | 68,261,587 | -1.68% |
| 2025-11-17 | 7.21 | 7.23 | 7.12 | 7.13 | 6.80 | qfq | 7,069,800 | 50,604,914 | -1.11% |
| 2025-11-14 | 7.15 | 7.27 | 7.13 | 7.21 | 6.88 | qfq | 7,602,550 | 54,929,285 | 0.42% |
| 2025-11-13 | 7.17 | 7.19 | 7.07 | 7.18 | 6.85 | qfq | 7,069,700 | 50,439,142 | 0.14% |
| 2025-11-12 | 7.18 | 7.23 | 7.14 | 7.17 | 6.84 | qfq | 7,243,348 | 52,025,867 | -0.14% |
| 2025-11-11 | 7.10 | 7.20 | 7.08 | 7.18 | 6.85 | qfq | 7,709,650 | 55,211,570 | 0.98% |
| 2025-11-10 | 7.08 | 7.12 | 7.04 | 7.11 | 6.78 | qfq | 8,526,473 | 60,417,729 | 0.99% |
| 2025-11-07 | 7.04 | 7.10 | 7.00 | 7.04 | 6.72 | qfq | 7,339,775 | 51,693,655 | 0.00% |
| 2025-11-06 | 7.07 | 7.10 | 7.01 | 7.04 | 6.72 | qfq | 9,298,075 | 65,397,902 | -0.42% |
| 2025-11-05 | 7.03 | 7.10 | 7.00 | 7.07 | 6.75 | qfq | 8,391,460 | 59,278,686 | 0.28% |
| 2025-11-04 | 7.06 | 7.07 | 7.01 | 7.05 | 6.73 | qfq | 7,097,036 | 49,923,791 | 0.00% |
| 2025-11-03 | 7.10 | 7.12 | 7.00 | 7.05 | 6.73 | qfq | 10,272,200 | 72,260,725 | -0.70% |
| 2025-10-31 | 7.02 | 7.11 | 7.00 | 7.10 | 6.77 | qfq | 10,749,600 | 76,090,175 | 1.87% |
| 2025-10-30 | 7.09 | 7.10 | 6.95 | 6.97 | 6.65 | qfq | 11,978,403 | 83,986,733 | -1.27% |
| 2025-10-29 | 7.16 | 7.16 | 7.02 | 7.06 | 6.74 | qfq | 11,128,700 | 78,533,497 | -0.84% |
| 2025-10-28 | 7.27 | 7.31 | 7.11 | 7.12 | 6.79 | qfq | 17,867,860 | 127,991,875 | -2.47% |
| 2025-10-27 | 7.27 | 7.38 | 7.24 | 7.30 | 6.96 | qfq | 11,711,508 | 85,845,596 | 0.14% |
| 2025-10-24 | 7.17 | 7.34 | 7.16 | 7.29 | 6.96 | qfq | 12,354,330 | 89,875,035 | 1.53% |
| 2025-10-23 | 7.13 | 7.22 | 7.04 | 7.18 | 6.85 | qfq | 15,343,160 | 109,526,461 | -0.14% |
| 2025-10-22 | 7.50 | 7.52 | 7.18 | 7.19 | 6.86 | qfq | 25,424,893 | 186,217,982 | -5.27% |
| 2025-10-21 | 7.53 | 7.59 | 7.34 | 7.59 | 7.24 | qfq | 21,895,374 | 163,697,452 | 0.26% |
| 2025-10-20 | 7.72 | 7.78 | 7.46 | 7.57 | 7.22 | qfq | 28,345,274 | 213,937,699 | -1.05% |
| 2025-10-17 | 8.00 | 8.03 | 7.59 | 7.65 | 7.30 | qfq | 46,425,790 | 359,565,601 | -5.56% |
| 2025-10-16 | 7.32 | 8.10 | 7.29 | 8.10 | 7.73 | qfq | 46,656,799 | 372,311,939 | 10.05% |
| 2025-10-15 | 7.62 | 7.62 | 7.30 | 7.36 | 7.02 | qfq | 22,739,983 | 167,886,365 | -3.66% |
| 2025-10-14 | 7.33 | 7.72 | 7.25 | 7.64 | 7.29 | qfq | 28,654,705 | 214,734,510 | 4.66% |
| 2025-10-13 | 7.12 | 7.30 | 7.03 | 7.30 | 6.96 | qfq | 15,247,253 | 109,697,689 | -0.41% |
| 2025-10-10 | 7.03 | 7.35 | 7.03 | 7.33 | 6.99 | qfq | 21,245,112 | 154,501,964 | 3.97% |
| 2025-10-09 | 7.14 | 7.17 | 7.00 | 7.05 | 6.73 | qfq | 13,814,083 | 97,407,579 | -1.81% |
| 2025-09-30 | 7.17 | 7.24 | 7.05 | 7.18 | 6.85 | qfq | 10,373,950 | 73,773,036 | 0.00% |
| 2025-09-29 | 7.15 | 7.19 | 6.99 | 7.18 | 6.85 | qfq | 12,263,475 | 87,167,044 | 0.42% |
| 2025-09-26 | 7.04 | 7.29 | 6.90 | 7.15 | 6.82 | qfq | 15,097,685 | 107,617,315 | 1.42% |
| 2025-09-25 | 7.10 | 7.15 | 7.03 | 7.05 | 6.73 | qfq | 7,225,160 | 51,100,027 | -0.56% |
| 2025-09-24 | 7.01 | 7.11 | 6.97 | 7.09 | 6.76 | qfq | 10,672,660 | 75,394,947 | 0.85% |
| 2025-09-23 | 7.14 | 7.14 | 6.84 | 7.03 | 6.71 | qfq | 14,513,401 | 100,878,174 | -1.13% |
| 2025-09-22 | 7.19 | 7.19 | 7.06 | 7.11 | 6.78 | qfq | 11,478,805 | 81,460,645 | -1.11% |
| 2025-09-19 | 7.05 | 7.23 | 7.03 | 7.19 | 6.86 | qfq | 11,522,669 | 82,324,608 | 2.28% |
| 2025-09-18 | 7.25 | 7.30 | 6.97 | 7.03 | 6.71 | qfq | 12,991,487 | 92,196,117 | -3.03% |
| 2025-09-17 | 7.12 | 7.30 | 7.09 | 7.25 | 6.92 | qfq | 14,536,581 | 104,931,336 | 1.97% |
| 2025-09-16 | 7.11 | 7.14 | 7.04 | 7.11 | 6.78 | qfq | 7,293,486 | 51,680,430 | 0.00% |
| 2025-09-15 | 7.16 | 7.22 | 7.08 | 7.11 | 6.78 | qfq | 8,026,745 | 57,255,377 | -0.70% |
| 2025-09-12 | 7.20 | 7.21 | 7.12 | 7.16 | 6.83 | qfq | 6,794,430 | 48,676,593 | -0.14% |
| 2025-09-11 | 7.07 | 7.17 | 7.06 | 7.17 | 6.84 | qfq | 10,044,647 | 71,538,194 | 0.70% |
| 2025-09-10 | 7.19 | 7.20 | 7.05 | 7.12 | 6.79 | qfq | 11,364,798 | 80,619,069 | -0.84% |
| 2025-09-09 | 7.08 | 7.18 | 7.08 | 7.18 | 6.85 | qfq | 11,886,512 | 84,817,307 | 0.98% |
| 2025-09-08 | 7.20 | 7.26 | 7.06 | 7.11 | 6.78 | qfq | 16,939,260 | 120,938,617 | -1.11% |
| 2025-09-05 | 7.27 | 7.34 | 7.12 | 7.19 | 6.86 | qfq | 19,258,745 | 138,684,130 | -0.83% |
| 2025-09-04 | 7.03 | 7.27 | 6.97 | 7.25 | 6.92 | qfq | 22,316,980 | 159,197,220 | 4.02% |
| 2025-09-03 | 7.01 | 7.10 | 6.93 | 6.97 | 6.65 | qfq | 15,397,345 | 108,074,715 | -0.14% |
| 2025-09-02 | 7.24 | 7.27 | 6.93 | 6.98 | 6.66 | qfq | 22,768,941 | 160,460,780 | -5.29% |
| 2025-09-01 | 7.10 | 7.49 | 7.02 | 7.37 | 7.03 | qfq | 32,704,293 | 238,024,407 | 2.65% |
| 2025-08-29 | 7.28 | 7.34 | 7.02 | 7.18 | 6.85 | qfq | 36,586,866 | 261,659,466 | -4.39% |
| 2025-08-28 | 7.10 | 7.81 | 6.72 | 7.51 | 7.17 | qfq | 67,045,200 | 488,793,989 | 5.77% |
| 2025-08-27 | 6.72 | 7.10 | 6.72 | 7.10 | 6.77 | qfq | 17,822,253 | 125,123,785 | 10.08% |
| 2025-08-26 | 6.38 | 6.49 | 6.32 | 6.45 | 6.15 | qfq | 6,874,880 | 44,203,599 | 0.78% |
| 2025-08-25 | 6.34 | 6.43 | 6.27 | 6.40 | 6.11 | qfq | 8,138,280 | 51,876,745 | 1.27% |
| 2025-08-22 | 6.31 | 6.36 | 6.25 | 6.32 | 6.03 | qfq | 7,280,280 | 45,876,491 | 0.16% |
| 2025-08-21 | 6.34 | 6.34 | 6.28 | 6.31 | 6.02 | qfq | 6,461,190 | 40,758,491 | -0.16% |
| 2025-08-20 | 6.23 | 6.32 | 6.17 | 6.32 | 6.03 | qfq | 7,772,080 | 48,569,689 | 1.94% |
| 2025-08-19 | 6.15 | 6.22 | 6.12 | 6.20 | 5.92 | qfq | 8,621,954 | 53,314,727 | 0.65% |
| 2025-08-18 | 6.13 | 6.17 | 6.10 | 6.16 | 5.88 | qfq | 8,170,377 | 50,130,374 | 0.65% |
| 2025-08-15 | 6.05 | 6.18 | 6.04 | 6.12 | 5.84 | qfq | 7,116,380 | 43,598,944 | 0.99% |
| 2025-08-14 | 6.12 | 6.17 | 6.05 | 6.06 | 5.78 | qfq | 7,263,750 | 44,335,217 | -0.98% |
| 2025-08-13 | 6.07 | 6.16 | 6.05 | 6.12 | 5.84 | qfq | 8,479,975 | 51,810,661 | 0.82% |
| 2025-08-12 | 6.04 | 6.09 | 6.01 | 6.07 | 5.79 | qfq | 6,343,400 | 38,446,756 | 0.50% |
| 2025-08-11 | 6.00 | 6.05 | 5.97 | 6.04 | 5.76 | qfq | 5,163,185 | 31,137,854 | 0.50% |
| 2025-08-08 | 6.01 | 6.04 | 5.97 | 6.01 | 5.73 | qfq | 4,748,203 | 28,505,923 | 0.00% |
| 2025-08-07 | 6.01 | 6.04 | 5.97 | 6.01 | 5.73 | qfq | 6,690,653 | 40,149,972 | 0.17% |
| 2025-08-06 | 5.98 | 6.01 | 5.91 | 6.00 | 5.72 | qfq | 5,620,830 | 33,496,002 | 0.50% |
| 2025-08-05 | 5.95 | 5.99 | 5.93 | 5.97 | 5.70 | qfq | 5,794,393 | 34,501,716 | 0.51% |
| 2025-08-04 | 5.93 | 5.97 | 5.91 | 5.94 | 5.67 | qfq | 5,243,685 | 31,104,864 | -0.34% |
| 2025-08-01 | 5.97 | 5.99 | 5.92 | 5.96 | 5.69 | qfq | 8,496,397 | 50,628,081 | 0.17% |
| 2025-07-31 | 6.13 | 6.14 | 5.93 | 5.95 | 5.68 | qfq | 9,733,612 | 58,348,987 | -2.78% |
| 2025-07-30 | 6.13 | 6.17 | 6.09 | 6.12 | 5.84 | qfq | 8,162,846 | 50,018,279 | -0.49% |
| 2025-07-29 | 6.27 | 6.27 | 6.13 | 6.15 | 5.87 | qfq | 9,209,567 | 56,788,147 | -1.28% |
| 2025-07-28 | 6.26 | 6.28 | 6.15 | 6.23 | 5.94 | qfq | 8,827,466 | 55,012,003 | -0.48% |
| 2025-07-25 | 6.28 | 6.35 | 6.22 | 6.26 | 5.97 | qfq | 9,257,590 | 58,340,918 | -0.63% |
| 2025-07-24 | 6.18 | 6.33 | 6.12 | 6.30 | 6.01 | qfq | 12,617,270 | 78,983,984 | 2.27% |
| 2025-07-23 | 6.20 | 6.23 | 6.14 | 6.16 | 5.88 | qfq | 13,963,782 | 86,353,919 | 0.33% |
| 2025-07-22 | 6.00 | 6.15 | 5.93 | 6.14 | 5.86 | qfq | 14,202,800 | 86,066,282 | 3.02% |
| 2025-07-21 | 5.86 | 5.99 | 5.85 | 5.96 | 5.69 | qfq | 10,969,545 | 65,038,831 | 2.23% |
| 2025-07-18 | 5.84 | 5.85 | 5.79 | 5.83 | 5.56 | qfq | 4,312,870 | 25,104,251 | 0.34% |
| 2025-07-17 | 5.81 | 5.83 | 5.78 | 5.81 | 5.54 | qfq | 4,784,270 | 27,777,826 | 0.17% |
| 2025-07-16 | 5.79 | 5.82 | 5.76 | 5.80 | 5.53 | qfq | 4,121,600 | 23,900,691 | 0.52% |
| 2025-07-15 | 5.83 | 5.84 | 5.73 | 5.77 | 5.51 | qfq | 5,655,456 | 32,661,468 | -0.86% |
| 2025-07-14 | 5.82 | 5.87 | 5.81 | 5.82 | 5.55 | qfq | 5,029,956 | 29,328,859 | 0.17% |
| 2025-07-11 | 5.81 | 5.84 | 5.77 | 5.81 | 5.54 | qfq | 6,313,292 | 36,663,569 | 0.00% |
| 2025-07-10 | 5.72 | 5.82 | 5.72 | 5.81 | 5.54 | qfq | 7,270,200 | 42,038,432 | 1.22% |
| 2025-07-09 | 5.72 | 5.77 | 5.71 | 5.74 | 5.48 | qfq | 7,471,675 | 42,929,879 | 0.35% |
| 2025-07-08 | 5.69 | 5.74 | 5.68 | 5.72 | 5.46 | qfq | 7,255,356 | 41,419,403 | 0.53% |
| 2025-07-07 | 5.66 | 5.71 | 5.64 | 5.69 | 5.43 | qfq | 5,875,300 | 33,415,472 | 0.35% |
| 2025-07-04 | 5.72 | 5.73 | 5.66 | 5.67 | 5.41 | qfq | 6,751,056 | 38,373,116 | -0.70% |
| 2025-07-03 | 5.73 | 5.75 | 5.70 | 5.71 | 5.45 | qfq | 5,223,500 | 29,908,924 | -0.17% |
| 2025-07-02 | 5.69 | 5.73 | 5.67 | 5.72 | 5.46 | qfq | 6,441,202 | 36,779,316 | 0.18% |
| 2025-07-01 | 5.71 | 5.73 | 5.68 | 5.71 | 5.45 | qfq | 5,354,920 | 30,512,458 | -0.17% |
| 2025-06-30 | 5.72 | 5.73 | 5.69 | 5.72 | 5.46 | qfq | 4,575,800 | 26,115,458 | 0.18% |
| 2025-06-27 | 5.69 | 5.74 | 5.68 | 5.71 | 5.45 | qfq | 3,633,900 | 20,751,027 | 0.35% |
| 2025-06-26 | 5.70 | 5.72 | 5.67 | 5.69 | 5.43 | qfq | 4,408,956 | 25,136,620 | -0.35% |
| 2025-06-25 | 5.68 | 5.71 | 5.62 | 5.71 | 5.45 | qfq | 5,688,200 | 32,272,668 | 0.71% |
| 2025-06-24 | 5.56 | 5.67 | 5.55 | 5.67 | 5.41 | qfq | 4,530,900 | 25,504,858 | 1.98% |
| 2025-06-23 | 5.56 | 5.58 | 5.50 | 5.56 | 5.30 | qfq | 5,186,056 | 28,774,351 | -0.18% |
| 2025-06-20 | 5.56 | 5.62 | 5.56 | 5.57 | 5.31 | qfq | 3,813,600 | 21,317,673 | -0.18% |
| 2025-06-19 | 5.65 | 5.66 | 5.55 | 5.58 | 5.32 | qfq | 5,207,000 | 29,164,889 | -1.24% |
| 2025-06-18 | 5.70 | 5.71 | 5.63 | 5.65 | 5.39 | qfq | 4,241,400 | 23,976,741 | -1.05% |
| 2025-06-17 | 5.69 | 5.74 | 5.68 | 5.71 | 5.45 | qfq | 4,266,002 | 24,333,306 | 0.35% |
| 2025-06-16 | 5.67 | 5.72 | 5.65 | 5.69 | 5.43 | qfq | 5,616,300 | 31,924,908 | 0.18% |
| 2025-06-13 | 5.80 | 5.80 | 5.67 | 5.68 | 5.42 | qfq | 8,420,500 | 48,078,818 | -2.07% |
| 2025-06-12 | 5.78 | 5.82 | 5.74 | 5.80 | 5.53 | qfq | 6,234,520 | 36,012,609 | 0.35% |
| 2025-06-11 | 5.76 | 5.82 | 5.76 | 5.78 | 5.51 | qfq | 5,054,500 | 29,282,625 | 0.52% |
| 2025-06-10 | 5.82 | 5.83 | 5.72 | 5.75 | 5.49 | qfq | 5,310,700 | 30,691,130 | -1.20% |
| 2025-06-09 | 5.82 | 5.83 | 5.77 | 5.82 | 5.55 | qfq | 4,371,300 | 25,412,744 | 0.17% |
| 2025-06-06 | 5.80 | 5.82 | 5.79 | 5.81 | 5.54 | qfq | 2,829,214 | 16,419,661 | 0.17% |
| 2025-06-05 | 5.86 | 5.86 | 5.79 | 5.80 | 5.53 | qfq | 4,354,743 | 25,322,278 | -0.85% |
| 2025-06-04 | 5.82 | 5.86 | 5.78 | 5.85 | 5.58 | qfq | 5,166,446 | 30,054,471 | 0.69% |
| 2025-06-03 | 5.77 | 5.82 | 5.75 | 5.81 | 5.54 | qfq | 5,545,600 | 32,125,296 | 0.69% |
| 2025-05-30 | 5.74 | 5.80 | 5.72 | 5.77 | 5.51 | qfq | 4,922,343 | 28,384,253 | 0.52% |
| 2025-05-29 | 5.72 | 5.76 | 5.69 | 5.74 | 5.48 | qfq | 4,256,100 | 24,406,267 | 0.35% |
| 2025-05-28 | 5.72 | 5.75 | 5.68 | 5.72 | 5.46 | qfq | 3,892,400 | 22,240,762 | 0.00% |
| 2025-05-27 | 5.67 | 5.73 | 5.63 | 5.72 | 5.46 | qfq | 4,623,046 | 26,267,090 | 0.70% |
| 2025-05-26 | 5.70 | 5.74 | 5.66 | 5.68 | 5.42 | qfq | 6,163,799 | 35,062,391 | -0.35% |
| 2025-05-23 | 5.78 | 5.86 | 5.69 | 5.70 | 5.44 | qfq | 7,885,100 | 45,383,747 | -5.00% |
| 2025-05-22 | 6.06 | 6.06 | 5.99 | 6.00 | 5.49 | qfq | 5,578,600 | 33,562,776 | -1.15% |
| 2025-05-21 | 6.04 | 6.08 | 6.03 | 6.07 | 5.56 | qfq | 6,740,400 | 40,786,055 | 0.00% |
| 2025-05-20 | 6.04 | 6.07 | 5.98 | 6.07 | 5.56 | qfq | 6,513,100 | 39,286,576 | 0.50% |
| 2025-05-19 | 6.07 | 6.10 | 6.02 | 6.04 | 5.53 | qfq | 6,638,400 | 40,238,616 | -0.33% |
| 2025-05-16 | 6.01 | 6.08 | 6.00 | 6.06 | 5.55 | qfq | 4,505,800 | 27,268,903 | 0.50% |
| 2025-05-15 | 6.05 | 6.08 | 6.01 | 6.03 | 5.52 | qfq | 6,284,200 | 37,934,548 | 0.00% |
| 2025-05-14 | 6.15 | 6.16 | 5.97 | 6.03 | 5.52 | qfq | 16,069,700 | 96,777,934 | -2.27% |
| 2025-05-13 | 6.25 | 6.29 | 6.15 | 6.17 | 5.65 | qfq | 8,178,600 | 50,805,987 | -0.32% |
| 2025-05-12 | 6.23 | 6.26 | 6.15 | 6.19 | 5.67 | qfq | 6,694,154 | 41,398,984 | -1.12% |
| 2025-05-09 | 6.32 | 6.37 | 6.26 | 6.26 | 5.73 | qfq | 4,558,500 | 28,702,381 | -0.79% |
| 2025-05-08 | 6.33 | 6.37 | 6.29 | 6.31 | 5.78 | qfq | 5,394,600 | 34,147,295 | -0.47% |
| 2025-05-07 | 6.27 | 6.43 | 6.25 | 6.34 | 5.80 | qfq | 7,132,854 | 45,296,409 | 1.77% |
| 2025-05-06 | 6.25 | 6.25 | 6.16 | 6.23 | 5.70 | qfq | 5,481,785 | 33,996,249 | 0.48% |
| 2025-04-30 | 6.26 | 6.33 | 6.19 | 6.20 | 5.68 | qfq | 4,817,600 | 30,199,489 | -0.96% |
| 2025-04-29 | 6.28 | 6.32 | 6.14 | 6.26 | 5.73 | qfq | 7,974,785 | 49,576,113 | -0.32% |
| 2025-04-28 | 6.34 | 6.34 | 6.22 | 6.28 | 5.75 | qfq | 8,099,586 | 50,805,587 | -1.72% |
| 2025-04-25 | 6.35 | 6.45 | 6.35 | 6.39 | 5.85 | qfq | 6,120,400 | 39,199,937 | 0.47% |
| 2025-04-24 | 6.32 | 6.38 | 6.27 | 6.36 | 5.82 | qfq | 4,616,339 | 29,242,734 | 0.79% |
| 2025-04-23 | 6.42 | 6.44 | 6.31 | 6.31 | 5.78 | qfq | 6,771,200 | 43,004,319 | -1.56% |
| 2025-04-22 | 6.30 | 6.42 | 6.26 | 6.41 | 5.87 | qfq | 10,291,012 | 65,647,550 | 1.91% |
| 2025-04-21 | 6.25 | 6.30 | 6.18 | 6.29 | 5.76 | qfq | 4,704,300 | 29,434,831 | 0.64% |
| 2025-04-18 | 6.28 | 6.44 | 6.23 | 6.25 | 5.72 | qfq | 7,140,100 | 45,112,649 | -0.48% |
| 2025-04-17 | 6.17 | 6.39 | 6.14 | 6.28 | 5.75 | qfq | 11,623,200 | 73,316,148 | 1.29% |
| 2025-04-16 | 6.15 | 6.22 | 6.08 | 6.20 | 5.68 | qfq | 6,070,500 | 37,345,994 | 0.16% |
| 2025-04-15 | 6.15 | 6.19 | 6.07 | 6.19 | 5.67 | qfq | 5,840,000 | 35,907,218 | 0.81% |
| 2025-04-14 | 6.18 | 6.21 | 6.10 | 6.14 | 5.62 | qfq | 7,105,000 | 43,781,176 | 0.33% |
| 2025-04-11 | 6.22 | 6.27 | 6.11 | 6.12 | 5.60 | qfq | 9,474,700 | 58,486,207 | -2.24% |
| 2025-04-10 | 6.24 | 6.32 | 6.20 | 6.26 | 5.73 | qfq | 11,741,763 | 73,551,036 | 0.64% |
| 2025-04-09 | 6.17 | 6.28 | 5.93 | 6.22 | 5.69 | qfq | 12,311,900 | 75,035,788 | -0.32% |
| 2025-04-08 | 6.11 | 6.35 | 6.06 | 6.24 | 5.71 | qfq | 15,749,150 | 98,239,759 | 3.83% |
| 2025-04-07 | 6.19 | 6.32 | 5.91 | 6.01 | 5.50 | qfq | 13,766,117 | 84,583,478 | -7.96% |
| 2025-04-03 | 6.41 | 6.55 | 6.38 | 6.53 | 5.98 | qfq | 7,106,400 | 46,117,248 | 1.40% |
| 2025-04-02 | 6.38 | 6.49 | 6.35 | 6.44 | 5.90 | qfq | 4,915,885 | 31,667,622 | 1.10% |
| 2025-04-01 | 6.28 | 6.43 | 6.27 | 6.37 | 5.83 | qfq | 4,807,875 | 30,646,982 | 1.76% |
| 2025-03-31 | 6.25 | 6.33 | 6.22 | 6.26 | 5.73 | qfq | 5,839,000 | 36,613,193 | -0.48% |
| 2025-03-28 | 6.40 | 6.43 | 6.28 | 6.29 | 5.76 | qfq | 5,264,117 | 33,360,145 | -1.56% |
| 2025-03-27 | 6.37 | 6.42 | 6.33 | 6.39 | 5.85 | qfq | 3,960,700 | 25,300,552 | 0.00% |
| 2025-03-26 | 6.45 | 6.46 | 6.38 | 6.39 | 5.85 | qfq | 3,808,739 | 24,380,183 | -0.93% |
| 2025-03-25 | 6.39 | 6.47 | 6.37 | 6.45 | 5.90 | qfq | 4,438,412 | 28,532,129 | 0.94% |
| 2025-03-24 | 6.38 | 6.41 | 6.30 | 6.39 | 5.85 | qfq | 8,369,312 | 53,168,137 | 0.79% |
| 2025-03-21 | 6.37 | 6.42 | 6.30 | 6.34 | 5.80 | qfq | 5,547,100 | 35,271,552 | -0.47% |
| 2025-03-20 | 6.39 | 6.45 | 6.37 | 6.37 | 5.83 | qfq | 4,752,912 | 30,439,428 | -0.31% |
| 2025-03-19 | 6.39 | 6.44 | 6.36 | 6.39 | 5.85 | qfq | 5,131,912 | 32,847,028 | 0.00% |
| 2025-03-18 | 6.41 | 6.44 | 6.35 | 6.39 | 5.85 | qfq | 5,129,800 | 32,779,260 | -0.31% |
| 2025-03-17 | 6.34 | 6.47 | 6.33 | 6.41 | 5.87 | qfq | 7,593,800 | 48,624,466 | 1.26% |
| 2025-03-14 | 6.30 | 6.34 | 6.25 | 6.33 | 5.79 | qfq | 5,957,400 | 37,558,651 | 0.48% |
| 2025-03-13 | 6.28 | 6.30 | 6.22 | 6.30 | 5.77 | qfq | 6,067,100 | 37,948,686 | 0.32% |
| 2025-03-12 | 6.27 | 6.34 | 6.26 | 6.28 | 5.75 | qfq | 8,162,085 | 51,361,068 | 0.16% |
| 2025-03-11 | 6.08 | 6.27 | 6.06 | 6.27 | 5.74 | qfq | 12,732,340 | 78,861,010 | 2.62% |
| 2025-03-10 | 6.08 | 6.12 | 6.05 | 6.11 | 5.59 | qfq | 6,079,600 | 37,074,467 | 0.83% |
| 2025-03-07 | 6.03 | 6.09 | 6.01 | 6.06 | 5.55 | qfq | 5,730,264 | 34,701,450 | 0.00% |
| 2025-03-06 | 5.97 | 6.06 | 5.94 | 6.06 | 5.55 | qfq | 7,749,164 | 46,614,892 | 1.68% |
| 2025-03-05 | 6.01 | 6.01 | 5.92 | 5.96 | 5.46 | qfq | 4,279,900 | 25,446,513 | -0.83% |
| 2025-03-04 | 5.95 | 6.02 | 5.92 | 6.01 | 5.50 | qfq | 4,228,100 | 25,224,049 | 0.84% |
| 2025-03-03 | 6.02 | 6.07 | 5.95 | 5.96 | 5.46 | qfq | 8,662,400 | 52,060,588 | -1.00% |
| 2025-02-28 | 6.00 | 6.07 | 5.98 | 6.02 | 5.51 | qfq | 9,404,700 | 56,702,682 | 0.00% |
| 2025-02-27 | 5.99 | 6.02 | 5.93 | 6.02 | 5.51 | qfq | 7,347,821 | 43,900,163 | 0.84% |
| 2025-02-26 | 5.89 | 6.01 | 5.88 | 5.97 | 5.47 | qfq | 6,352,997 | 37,910,621 | 1.19% |
| 2025-02-25 | 5.95 | 6.01 | 5.88 | 5.90 | 5.40 | qfq | 7,646,285 | 45,398,584 | -1.83% |
| 2025-02-24 | 5.93 | 6.03 | 5.91 | 6.01 | 5.50 | qfq | 7,965,854 | 47,691,631 | 1.35% |
| 2025-02-21 | 5.95 | 5.99 | 5.87 | 5.93 | 5.43 | qfq | 6,697,500 | 39,669,209 | -0.50% |
| 2025-02-20 | 5.96 | 5.99 | 5.94 | 5.96 | 5.46 | qfq | 5,977,744 | 35,649,385 | -0.17% |
| 2025-02-19 | 5.98 | 6.00 | 5.93 | 5.97 | 5.47 | qfq | 7,283,182 | 43,389,428 | -0.17% |
| 2025-02-18 | 6.08 | 6.12 | 5.95 | 5.98 | 5.47 | qfq | 7,685,386 | 46,378,913 | -1.97% |
| 2025-02-17 | 6.09 | 6.14 | 6.05 | 6.10 | 5.58 | qfq | 6,904,488 | 42,077,501 | 0.33% |
| 2025-02-14 | 6.11 | 6.13 | 6.07 | 6.08 | 5.57 | qfq | 5,433,100 | 33,093,984 | -0.49% |
| 2025-02-13 | 6.11 | 6.18 | 6.08 | 6.11 | 5.59 | qfq | 8,305,230 | 50,983,909 | 0.00% |
| 2025-02-12 | 6.09 | 6.12 | 6.04 | 6.11 | 5.59 | qfq | 6,772,185 | 41,150,534 | 0.16% |
| 2025-02-11 | 6.14 | 6.16 | 6.06 | 6.10 | 5.58 | qfq | 5,213,865 | 31,726,739 | -0.49% |
| 2025-02-10 | 6.10 | 6.16 | 6.10 | 6.13 | 5.61 | qfq | 8,169,565 | 50,083,212 | 0.49% |
| 2025-02-07 | 6.07 | 6.14 | 6.05 | 6.10 | 5.58 | qfq | 7,043,400 | 42,961,742 | 0.66% |
| 2025-02-06 | 6.03 | 6.07 | 5.98 | 6.06 | 5.55 | qfq | 4,449,500 | 26,827,056 | 0.50% |
| 2025-02-05 | 6.13 | 6.15 | 5.99 | 6.03 | 5.52 | qfq | 5,945,000 | 35,983,714 | -1.31% |
| 2025-01-27 | 6.05 | 6.18 | 6.05 | 6.11 | 5.59 | qfq | 5,915,400 | 36,318,248 | 1.16% |
| 2025-01-24 | 5.94 | 6.07 | 5.93 | 6.04 | 5.53 | qfq | 6,418,336 | 38,594,765 | 1.68% |
| 2025-01-23 | 5.93 | 6.03 | 5.93 | 5.94 | 5.44 | qfq | 6,273,046 | 37,517,776 | 0.68% |
| 2025-01-22 | 5.96 | 5.99 | 5.87 | 5.90 | 5.40 | qfq | 3,819,800 | 22,565,479 | -1.34% |
| 2025-01-21 | 6.06 | 6.07 | 5.97 | 5.98 | 5.47 | qfq | 4,154,551 | 24,932,433 | -0.83% |
| 2025-01-20 | 6.00 | 6.07 | 5.98 | 6.03 | 5.52 | qfq | 4,019,300 | 24,236,862 | 0.67% |
| 2025-01-17 | 5.98 | 6.05 | 5.93 | 5.99 | 5.48 | qfq | 4,278,826 | 25,635,186 | 0.17% |
| 2025-01-16 | 5.94 | 6.07 | 5.93 | 5.98 | 5.47 | qfq | 6,165,585 | 36,988,041 | 0.67% |
| 2025-01-15 | 5.97 | 5.98 | 5.89 | 5.94 | 5.44 | qfq | 5,153,604 | 30,566,254 | -0.50% |
| 2025-01-14 | 5.83 | 5.97 | 5.83 | 5.97 | 5.47 | qfq | 7,251,840 | 42,897,048 | 2.40% |
| 2025-01-13 | 5.71 | 5.84 | 5.67 | 5.83 | 5.34 | qfq | 4,401,400 | 25,444,335 | 1.04% |
| 2025-01-10 | 5.95 | 5.98 | 5.77 | 5.77 | 5.28 | qfq | 7,024,800 | 41,164,509 | -3.03% |
| 2025-01-09 | 6.00 | 6.03 | 5.93 | 5.95 | 5.45 | qfq | 5,996,000 | 35,851,304 | -1.16% |
| 2025-01-08 | 6.03 | 6.07 | 5.85 | 6.02 | 5.51 | qfq | 9,406,584 | 56,064,792 | -0.66% |
| 2025-01-07 | 6.08 | 6.12 | 5.98 | 6.06 | 5.55 | qfq | 8,651,035 | 52,240,754 | -0.33% |
| 2025-01-06 | 6.08 | 6.22 | 5.96 | 6.08 | 5.57 | qfq | 10,799,100 | 65,803,196 | -1.14% |
| 2025-01-03 | 6.67 | 6.70 | 6.10 | 6.15 | 5.63 | qfq | 24,827,204 | 158,482,975 | -9.16% |
| 2025-01-02 | 6.62 | 6.97 | 6.56 | 6.77 | 6.20 | qfq | 30,603,311 | 206,341,013 | 2.42% |
| 2024-12-31 | 6.57 | 6.83 | 6.53 | 6.61 | 6.05 | qfq | 18,845,376 | 125,433,727 | 0.15% |
| 2024-12-30 | 6.45 | 6.79 | 6.35 | 6.60 | 6.04 | qfq | 16,147,897 | 105,806,184 | 1.85% |
| 2024-12-27 | 6.39 | 6.52 | 6.37 | 6.48 | 5.93 | qfq | 6,349,154 | 41,035,478 | 1.25% |
| 2024-12-26 | 6.39 | 6.44 | 6.35 | 6.40 | 5.86 | qfq | 4,324,975 | 27,700,085 | 0.00% |
| 2024-12-25 | 6.45 | 6.47 | 6.31 | 6.40 | 5.86 | qfq | 6,575,600 | 41,824,796 | -0.93% |
| 2024-12-24 | 6.37 | 6.53 | 6.37 | 6.46 | 5.91 | qfq | 6,570,985 | 42,490,423 | 1.10% |
| 2024-12-23 | 6.43 | 6.52 | 6.30 | 6.39 | 5.85 | qfq | 9,687,400 | 62,122,077 | -0.93% |
| 2024-12-20 | 6.53 | 6.55 | 6.43 | 6.45 | 5.90 | qfq | 10,319,200 | 66,949,353 | -1.53% |
| 2024-12-19 | 6.65 | 6.72 | 6.50 | 6.55 | 6.00 | qfq | 12,800,594 | 84,079,938 | -2.24% |
| 2024-12-18 | 6.65 | 6.82 | 6.59 | 6.70 | 6.13 | qfq | 15,349,834 | 102,797,138 | 0.60% |
| 2024-12-17 | 6.68 | 7.00 | 6.66 | 6.66 | 6.10 | qfq | 20,674,536 | 140,457,723 | -0.45% |
| 2024-12-16 | 6.80 | 6.84 | 6.64 | 6.69 | 6.12 | qfq | 12,581,438 | 84,599,032 | -1.18% |
| 2024-12-13 | 7.00 | 7.01 | 6.76 | 6.77 | 6.20 | qfq | 15,921,765 | 108,673,790 | -3.56% |
| 2024-12-12 | 6.76 | 7.04 | 6.74 | 7.02 | 6.43 | qfq | 19,451,726 | 134,592,682 | 3.85% |
| 2024-12-11 | 6.66 | 6.81 | 6.66 | 6.76 | 6.19 | qfq | 11,078,300 | 74,920,778 | 1.65% |
| 2024-12-10 | 6.83 | 6.93 | 6.63 | 6.65 | 6.09 | qfq | 16,770,500 | 113,954,976 | 0.30% |
| 2024-12-09 | 6.60 | 6.74 | 6.56 | 6.63 | 6.07 | qfq | 16,141,551 | 107,139,066 | 0.76% |
| 2024-12-06 | 6.50 | 6.62 | 6.50 | 6.58 | 6.02 | qfq | 12,692,100 | 83,294,749 | 1.08% |
| 2024-12-05 | 6.43 | 6.52 | 6.39 | 6.51 | 5.96 | qfq | 7,805,644 | 50,318,017 | 1.24% |
| 2024-12-04 | 6.54 | 6.56 | 6.39 | 6.43 | 5.89 | qfq | 9,706,844 | 62,706,888 | -1.98% |
| 2024-12-03 | 6.58 | 6.60 | 6.50 | 6.56 | 6.01 | qfq | 8,884,115 | 58,179,763 | 0.15% |
| 2024-12-02 | 6.50 | 6.59 | 6.46 | 6.55 | 6.00 | qfq | 10,904,800 | 71,368,461 | 0.77% |
| 2024-11-29 | 6.49 | 6.56 | 6.40 | 6.50 | 5.95 | qfq | 12,865,142 | 83,725,892 | 0.31% |
| 2024-11-28 | 6.46 | 6.63 | 6.42 | 6.48 | 5.93 | qfq | 13,067,142 | 85,286,269 | -0.31% |
| 2024-11-27 | 6.20 | 6.57 | 6.12 | 6.50 | 5.95 | qfq | 22,618,300 | 144,210,578 | 4.33% |
| 2024-11-26 | 6.22 | 6.27 | 6.16 | 6.23 | 5.70 | qfq | 7,708,964 | 47,911,491 | 0.16% |
| 2024-11-25 | 6.10 | 6.26 | 6.10 | 6.22 | 5.69 | qfq | 9,807,418 | 60,690,838 | 1.80% |
| 2024-11-22 | 6.33 | 6.39 | 6.11 | 6.11 | 5.59 | qfq | 12,667,300 | 79,029,420 | -3.48% |
| 2024-11-21 | 6.28 | 6.37 | 6.22 | 6.33 | 5.79 | qfq | 10,846,269 | 68,277,297 | 0.32% |
| 2024-11-20 | 6.21 | 6.31 | 6.19 | 6.31 | 5.78 | qfq | 11,820,913 | 73,881,719 | 0.96% |
| 2024-11-19 | 6.27 | 6.27 | 6.09 | 6.25 | 5.72 | qfq | 14,207,801 | 87,749,038 | 0.64% |
| 2024-11-18 | 6.30 | 6.38 | 6.19 | 6.21 | 5.69 | qfq | 19,240,800 | 120,632,151 | -1.11% |
| 2024-11-15 | 6.30 | 6.43 | 6.25 | 6.28 | 5.75 | qfq | 31,784,034 | 200,720,369 | -4.27% |
| 2024-11-14 | 6.46 | 6.99 | 6.42 | 6.56 | 6.01 | qfq | 49,090,868 | 329,343,579 | 3.31% |
| 2024-11-13 | 6.40 | 6.47 | 6.27 | 6.35 | 5.81 | qfq | 10,213,000 | 64,768,191 | -1.55% |
| 2024-11-12 | 6.49 | 6.65 | 6.41 | 6.45 | 5.90 | qfq | 18,812,217 | 122,343,423 | -0.77% |
| 2024-11-11 | 6.43 | 6.50 | 6.31 | 6.50 | 5.95 | qfq | 15,399,821 | 98,651,240 | 1.09% |
| 2024-11-08 | 6.43 | 6.62 | 6.33 | 6.43 | 5.89 | qfq | 22,753,421 | 147,177,384 | 1.42% |
| 2024-11-07 | 6.15 | 6.35 | 6.14 | 6.34 | 5.80 | qfq | 14,369,000 | 90,587,659 | 2.26% |
| 2024-11-06 | 6.14 | 6.27 | 6.00 | 6.20 | 5.68 | qfq | 15,562,000 | 95,655,000 | 1.31% |
| 2024-11-05 | 6.01 | 6.12 | 5.98 | 6.12 | 5.60 | qfq | 11,040,865 | 67,080,373 | 1.83% |
| 2024-11-04 | 5.95 | 6.01 | 5.86 | 6.01 | 5.50 | qfq | 8,966,500 | 53,185,383 | 1.35% |
| 2024-11-01 | 6.08 | 6.15 | 5.92 | 5.93 | 5.43 | qfq | 15,403,636 | 92,465,755 | -3.42% |
| 2024-10-31 | 6.07 | 6.23 | 6.03 | 6.14 | 5.62 | qfq | 10,753,700 | 65,949,662 | 1.15% |
| 2024-10-30 | 6.11 | 6.22 | 6.02 | 6.07 | 5.56 | qfq | 10,509,800 | 64,171,243 | -0.82% |
| 2024-10-29 | 6.39 | 6.44 | 6.10 | 6.12 | 5.60 | qfq | 12,407,000 | 76,965,184 | -4.23% |
| 2024-10-28 | 6.30 | 6.45 | 6.28 | 6.39 | 5.85 | qfq | 11,980,449 | 76,049,093 | 1.75% |
| 2024-10-25 | 6.07 | 6.29 | 6.07 | 6.28 | 5.75 | qfq | 9,782,351 | 60,839,026 | 3.12% |
| 2024-10-24 | 6.18 | 6.20 | 6.04 | 6.09 | 5.58 | qfq | 7,054,900 | 43,070,965 | -1.46% |
| 2024-10-23 | 6.17 | 6.31 | 6.13 | 6.18 | 5.66 | qfq | 10,583,581 | 65,800,786 | 0.16% |
| 2024-10-22 | 5.98 | 6.18 | 5.93 | 6.17 | 5.65 | qfq | 13,956,300 | 84,645,746 | 3.18% |
| 2024-10-21 | 5.94 | 6.06 | 5.89 | 5.98 | 5.47 | qfq | 10,959,536 | 65,477,105 | 0.67% |
| 2024-10-18 | 5.87 | 6.04 | 5.78 | 5.94 | 5.44 | qfq | 13,164,016 | 77,835,888 | 1.19% |
| 2024-10-17 | 6.14 | 6.17 | 5.84 | 5.87 | 5.37 | qfq | 14,024,574 | 83,832,095 | -4.08% |
| 2024-10-16 | 5.93 | 6.27 | 5.90 | 6.12 | 5.60 | qfq | 15,494,457 | 95,095,973 | 2.34% |
| 2024-10-15 | 6.20 | 6.20 | 5.97 | 5.98 | 5.47 | qfq | 11,234,559 | 68,284,323 | -4.01% |
| 2024-10-14 | 6.03 | 6.27 | 5.97 | 6.23 | 5.70 | qfq | 14,793,798 | 90,860,641 | 4.36% |
| 2024-10-11 | 6.23 | 6.23 | 5.90 | 5.97 | 5.47 | qfq | 10,355,777 | 62,416,847 | -3.40% |
| 2024-10-10 | 6.21 | 6.35 | 6.08 | 6.18 | 5.66 | qfq | 14,986,977 | 93,386,264 | 0.82% |
| 2024-10-09 | 6.69 | 6.69 | 6.13 | 6.13 | 5.61 | qfq | 19,872,903 | 125,309,716 | -9.99% |
| 2024-10-08 | 7.32 | 7.39 | 6.55 | 6.81 | 6.23 | qfq | 25,606,272 | 177,585,188 | 1.34% |
| 2024-09-30 | 6.43 | 6.74 | 6.27 | 6.72 | 6.15 | qfq | 22,165,616 | 145,644,323 | 9.27% |
| 2024-09-27 | 6.00 | 6.21 | 5.88 | 6.15 | 5.63 | qfq | 16,844,983 | 101,820,461 | 4.77% |
| 2024-09-26 | 5.49 | 5.89 | 5.45 | 5.87 | 5.37 | qfq | 18,053,374 | 102,973,107 | 6.92% |
| 2024-09-25 | 5.58 | 5.73 | 5.46 | 5.49 | 5.03 | qfq | 9,494,577 | 53,019,485 | -1.08% |
| 2024-09-24 | 5.36 | 5.55 | 5.30 | 5.55 | 5.08 | qfq | 10,127,459 | 55,350,420 | 4.32% |
| 2024-09-23 | 5.26 | 5.37 | 5.23 | 5.32 | 4.87 | qfq | 3,405,300 | 18,095,199 | 0.38% |
| 2024-09-20 | 5.39 | 5.39 | 5.27 | 5.30 | 4.85 | qfq | 4,374,700 | 23,241,881 | -1.30% |
| 2024-09-19 | 5.18 | 5.43 | 5.14 | 5.37 | 4.92 | qfq | 6,573,264 | 35,017,831 | 4.27% |
| 2024-09-18 | 5.16 | 5.19 | 5.05 | 5.15 | 4.71 | qfq | 3,874,764 | 19,827,925 | -0.19% |
| 2024-09-13 | 5.23 | 5.27 | 5.15 | 5.16 | 4.72 | qfq | 3,491,264 | 18,166,384 | -1.53% |
| 2024-09-12 | 5.27 | 5.35 | 5.24 | 5.24 | 4.80 | qfq | 2,388,900 | 12,627,064 | -0.19% |
| 2024-09-11 | 5.27 | 5.32 | 5.21 | 5.25 | 4.81 | qfq | 2,790,800 | 14,690,786 | -0.76% |
| 2024-09-10 | 5.34 | 5.36 | 5.19 | 5.29 | 4.84 | qfq | 4,454,264 | 23,353,979 | -0.75% |
| 2024-09-09 | 5.39 | 5.41 | 5.30 | 5.33 | 4.88 | qfq | 3,534,200 | 18,878,594 | -0.37% |
| 2024-09-06 | 5.54 | 5.54 | 5.34 | 5.35 | 4.90 | qfq | 4,424,100 | 23,959,326 | -3.08% |
| 2024-09-05 | 5.43 | 5.55 | 5.40 | 5.52 | 5.05 | qfq | 5,580,700 | 30,700,816 | 1.66% |
| 2024-09-04 | 5.41 | 5.54 | 5.40 | 5.43 | 4.97 | qfq | 4,648,900 | 25,403,202 | -0.73% |
| 2024-09-03 | 5.47 | 5.55 | 5.42 | 5.47 | 5.01 | qfq | 5,220,600 | 28,534,535 | -0.36% |
| 2024-09-02 | 5.52 | 5.63 | 5.44 | 5.49 | 5.03 | qfq | 8,125,400 | 44,921,676 | -0.72% |
| 2024-08-30 | 5.33 | 5.62 | 5.22 | 5.53 | 5.06 | qfq | 8,695,600 | 47,532,798 | 3.17% |
| 2024-08-29 | 5.28 | 5.38 | 5.25 | 5.36 | 4.91 | qfq | 3,061,000 | 16,318,596 | 1.52% |
| 2024-08-28 | 5.32 | 5.37 | 5.25 | 5.28 | 4.83 | qfq | 4,100,071 | 21,762,813 | -0.75% |
| 2024-08-27 | 5.42 | 5.42 | 5.31 | 5.32 | 4.87 | qfq | 4,323,900 | 23,174,640 | -1.85% |
| 2024-08-26 | 5.31 | 5.50 | 5.31 | 5.42 | 4.96 | qfq | 3,570,900 | 19,385,143 | 1.31% |
| 2024-08-23 | 5.27 | 5.39 | 5.24 | 5.35 | 4.90 | qfq | 3,596,200 | 19,131,090 | 1.52% |
| 2024-08-22 | 5.43 | 5.45 | 5.23 | 5.27 | 4.82 | qfq | 5,281,693 | 27,992,682 | -2.41% |
| 2024-08-21 | 5.48 | 5.48 | 5.36 | 5.40 | 4.94 | qfq | 3,324,000 | 17,985,250 | -0.92% |
| 2024-08-20 | 5.56 | 5.56 | 5.43 | 5.45 | 4.99 | qfq | 3,517,114 | 19,254,579 | -1.98% |
| 2024-08-19 | 5.61 | 5.66 | 5.53 | 5.56 | 5.09 | qfq | 3,824,099 | 21,358,304 | -0.89% |
| 2024-08-16 | 5.79 | 5.79 | 5.60 | 5.61 | 5.14 | qfq | 3,667,519 | 20,797,240 | -2.26% |
| 2024-08-15 | 5.71 | 5.87 | 5.68 | 5.74 | 5.25 | qfq | 4,139,000 | 23,922,108 | -0.17% |
| 2024-08-14 | 5.84 | 5.84 | 5.73 | 5.75 | 5.26 | qfq | 2,167,900 | 12,518,987 | -1.20% |
| 2024-08-13 | 5.78 | 5.84 | 5.71 | 5.82 | 5.33 | qfq | 1,975,500 | 11,415,616 | 0.34% |
| 2024-08-12 | 5.94 | 5.94 | 5.77 | 5.80 | 5.31 | qfq | 2,225,600 | 12,933,956 | -0.85% |
| 2024-08-09 | 5.85 | 5.99 | 5.81 | 5.85 | 5.36 | qfq | 3,458,301 | 20,473,898 | 0.00% |
| 2024-08-08 | 5.78 | 5.91 | 5.72 | 5.85 | 5.36 | qfq | 3,313,177 | 19,322,045 | 1.21% |
| 2024-08-07 | 5.84 | 5.84 | 5.72 | 5.78 | 5.29 | qfq | 2,827,334 | 16,334,555 | -1.03% |
| 2024-08-06 | 5.75 | 5.86 | 5.75 | 5.84 | 5.35 | qfq | 2,841,900 | 16,500,020 | 1.74% |
| 2024-08-05 | 5.85 | 5.93 | 5.74 | 5.74 | 5.25 | qfq | 3,668,200 | 21,422,926 | -1.88% |
| 2024-08-02 | 5.92 | 5.93 | 5.80 | 5.85 | 5.36 | qfq | 2,881,600 | 16,896,236 | -1.02% |
| 2024-08-01 | 5.89 | 5.96 | 5.87 | 5.91 | 5.41 | qfq | 3,077,800 | 18,184,534 | -0.51% |
| 2024-07-31 | 5.72 | 5.95 | 5.70 | 5.94 | 5.44 | qfq | 4,516,473 | 26,462,785 | 3.85% |
| 2024-07-30 | 5.71 | 5.75 | 5.65 | 5.72 | 5.24 | qfq | 2,270,093 | 12,958,556 | 0.35% |
| 2024-07-29 | 5.82 | 5.82 | 5.63 | 5.70 | 5.22 | qfq | 2,961,976 | 16,901,426 | -0.70% |
| 2024-07-26 | 5.60 | 5.76 | 5.57 | 5.74 | 5.25 | qfq | 3,650,044 | 20,821,237 | 3.24% |
| 2024-07-25 | 5.49 | 5.62 | 5.47 | 5.56 | 5.09 | qfq | 3,217,000 | 17,862,649 | 1.28% |
| 2024-07-24 | 5.60 | 5.62 | 5.47 | 5.49 | 5.03 | qfq | 3,722,118 | 20,525,391 | -1.61% |
| 2024-07-23 | 5.71 | 5.73 | 5.57 | 5.58 | 5.11 | qfq | 3,048,900 | 17,232,211 | -2.28% |
| 2024-07-22 | 5.71 | 5.74 | 5.65 | 5.71 | 5.23 | qfq | 2,831,800 | 16,114,169 | -0.52% |
| 2024-07-19 | 5.72 | 5.74 | 5.63 | 5.74 | 5.25 | qfq | 2,955,497 | 16,823,775 | 0.00% |
| 2024-07-18 | 5.70 | 5.75 | 5.63 | 5.74 | 5.25 | qfq | 3,070,314 | 17,529,736 | 0.17% |
| 2024-07-17 | 5.67 | 5.76 | 5.67 | 5.73 | 5.25 | qfq | 2,843,780 | 16,292,785 | 0.88% |
| 2024-07-16 | 5.66 | 5.70 | 5.61 | 5.68 | 5.20 | qfq | 3,019,880 | 17,046,453 | -0.18% |
| 2024-07-15 | 5.72 | 5.75 | 5.64 | 5.69 | 5.21 | qfq | 3,704,100 | 21,080,583 | -1.04% |
| 2024-07-12 | 5.69 | 5.82 | 5.67 | 5.75 | 5.26 | qfq | 5,249,564 | 30,135,540 | 1.23% |
| 2024-07-11 | 5.59 | 5.76 | 5.59 | 5.68 | 5.20 | qfq | 6,658,800 | 37,880,925 | 3.09% |
| 2024-07-10 | 5.63 | 5.71 | 5.49 | 5.51 | 5.04 | qfq | 7,919,190 | 44,061,604 | -2.48% |
| 2024-07-09 | 5.82 | 5.86 | 5.62 | 5.65 | 5.17 | qfq | 7,486,600 | 42,723,224 | -2.59% |
| 2024-07-08 | 6.05 | 6.05 | 5.78 | 5.80 | 5.31 | qfq | 5,645,700 | 33,076,484 | -3.97% |
| 2024-07-05 | 5.95 | 6.04 | 5.93 | 6.04 | 5.53 | qfq | 4,391,097 | 26,304,050 | 1.17% |
| 2024-07-04 | 6.16 | 6.17 | 5.92 | 5.97 | 5.47 | qfq | 6,887,300 | 41,371,874 | -3.08% |
| 2024-07-03 | 6.18 | 6.23 | 6.12 | 6.16 | 5.64 | qfq | 2,571,145 | 15,877,987 | 0.00% |
| 2024-07-02 | 6.26 | 6.28 | 6.11 | 6.16 | 5.64 | qfq | 4,520,138 | 27,953,885 | -1.91% |
| 2024-07-01 | 6.11 | 6.29 | 6.11 | 6.28 | 5.75 | qfq | 4,867,754 | 30,203,625 | 2.78% |
| 2024-06-28 | 6.18 | 6.26 | 6.08 | 6.11 | 5.59 | qfq | 4,979,900 | 30,763,965 | -1.29% |
| 2024-06-27 | 6.28 | 6.33 | 6.18 | 6.19 | 5.67 | qfq | 3,935,300 | 24,620,190 | -1.43% |
| 2024-06-26 | 6.12 | 6.29 | 6.09 | 6.28 | 5.75 | qfq | 4,107,981 | 25,478,649 | 2.11% |
| 2024-06-25 | 6.11 | 6.23 | 6.10 | 6.15 | 5.63 | qfq | 5,425,181 | 33,400,395 | 0.49% |
| 2024-06-24 | 6.30 | 6.30 | 6.08 | 6.12 | 5.60 | qfq | 6,384,100 | 39,339,832 | -3.16% |
| 2024-06-21 | 6.26 | 6.34 | 6.20 | 6.32 | 5.79 | qfq | 4,870,338 | 30,685,707 | 1.44% |
| 2024-06-20 | 6.27 | 6.29 | 6.19 | 6.23 | 5.70 | qfq | 4,919,600 | 30,642,988 | -0.80% |
| 2024-06-19 | 6.34 | 6.37 | 6.23 | 6.28 | 5.75 | qfq | 3,988,000 | 25,037,836 | -0.63% |
| 2024-06-18 | 6.27 | 6.37 | 6.26 | 6.32 | 5.79 | qfq | 4,321,700 | 27,344,164 | 0.64% |
| 2024-06-17 | 6.36 | 6.43 | 6.26 | 6.28 | 5.75 | qfq | 6,414,265 | 40,511,917 | -1.72% |
| 2024-06-14 | 6.41 | 6.46 | 6.28 | 6.39 | 5.85 | qfq | 5,577,200 | 35,544,983 | -0.16% |
| 2024-06-13 | 6.50 | 6.51 | 6.37 | 6.40 | 5.86 | qfq | 4,722,569 | 30,243,193 | -0.78% |
| 2024-06-12 | 6.50 | 6.54 | 6.41 | 6.45 | 5.90 | qfq | 6,332,445 | 40,926,668 | -1.38% |
| 2024-06-11 | 6.50 | 6.66 | 6.35 | 6.54 | 5.99 | qfq | 8,508,800 | 55,383,959 | 0.62% |
| 2024-06-07 | 6.50 | 6.57 | 6.43 | 6.50 | 5.95 | qfq | 5,481,767 | 35,655,843 | 0.31% |
| 2024-06-06 | 6.64 | 6.71 | 6.34 | 6.48 | 5.93 | qfq | 11,449,700 | 74,182,626 | -2.41% |
| 2024-06-05 | 6.81 | 6.84 | 6.64 | 6.64 | 6.08 | qfq | 6,475,100 | 43,421,805 | -3.07% |
| 2024-06-04 | 6.67 | 6.92 | 6.56 | 6.85 | 6.27 | qfq | 11,419,400 | 77,241,688 | 2.70% |
| 2024-06-03 | 6.92 | 6.92 | 6.55 | 6.67 | 6.11 | qfq | 16,057,101 | 107,102,006 | -3.47% |
| 2024-05-31 | 7.04 | 7.15 | 6.83 | 6.91 | 6.33 | qfq | 11,099,700 | 77,501,004 | -1.57% |
| 2024-05-30 | 7.17 | 7.17 | 6.96 | 7.02 | 6.43 | qfq | 12,361,585 | 87,113,136 | -2.09% |
| 2024-05-29 | 6.83 | 7.17 | 6.81 | 7.17 | 6.56 | qfq | 21,243,553 | 149,885,188 | 0.99% |
| 2024-05-28 | 7.19 | 7.39 | 7.07 | 7.10 | 6.23 | qfq | 16,371,585 | 117,991,459 | -1.39% |
| 2024-05-27 | 7.44 | 7.50 | 7.05 | 7.20 | 6.32 | qfq | 15,622,437 | 112,272,602 | -3.10% |
| 2024-05-24 | 7.57 | 7.57 | 7.34 | 7.43 | 6.52 | qfq | 10,714,683 | 79,824,148 | -1.72% |
| 2024-05-23 | 7.85 | 7.99 | 7.40 | 7.56 | 6.63 | qfq | 22,442,900 | 170,641,589 | -5.50% |
| 2024-05-22 | 8.20 | 8.32 | 7.95 | 8.00 | 7.02 | qfq | 14,656,284 | 119,030,006 | -1.48% |
| 2024-05-21 | 8.10 | 8.35 | 8.02 | 8.12 | 7.12 | qfq | 12,529,800 | 101,898,862 | 0.00% |
| 2024-05-20 | 8.34 | 8.46 | 8.06 | 8.12 | 7.12 | qfq | 30,191,077 | 247,833,878 | -1.10% |
| 2024-05-17 | 7.88 | 8.21 | 7.70 | 8.21 | 7.20 | qfq | 32,809,180 | 262,174,871 | 4.99% |
| 2024-05-16 | 7.35 | 8.03 | 7.33 | 7.82 | 6.86 | qfq | 24,862,071 | 192,123,992 | 5.39% |
| 2024-05-15 | 7.12 | 7.55 | 6.96 | 7.42 | 6.51 | qfq | 20,278,500 | 147,065,749 | 2.63% |
| 2024-05-14 | 7.45 | 7.49 | 7.14 | 7.23 | 6.34 | qfq | 16,468,678 | 119,292,253 | -2.43% |
| 2024-05-13 | 8.08 | 8.08 | 7.37 | 7.41 | 6.50 | qfq | 24,960,243 | 189,129,484 | -8.18% |
| 2024-05-10 | 8.03 | 8.15 | 7.87 | 8.07 | 7.08 | qfq | 15,438,500 | 123,382,801 | 0.50% |
| 2024-05-09 | 7.86 | 8.16 | 7.86 | 8.03 | 7.05 | qfq | 20,277,532 | 163,050,008 | 2.82% |
| 2024-05-08 | 7.81 | 8.14 | 7.70 | 7.81 | 6.85 | qfq | 51,094,448 | 405,842,478 | -0.38% |
| 2024-05-07 | 7.33 | 7.84 | 7.33 | 7.84 | 6.88 | qfq | 28,106,008 | 216,339,537 | 9.96% |
| 2024-05-06 | 6.86 | 7.20 | 6.86 | 7.13 | 6.26 | qfq | 26,262,134 | 185,897,218 | 4.55% |
| 2024-04-30 | 6.88 | 6.90 | 6.75 | 6.82 | 5.98 | qfq | 15,755,277 | 107,184,872 | -1.45% |
| 2024-04-29 | 7.06 | 7.10 | 6.60 | 6.92 | 6.07 | qfq | 35,591,464 | 241,806,483 | -5.34% |
| 2024-04-26 | 7.21 | 7.32 | 7.11 | 7.31 | 6.41 | qfq | 7,626,900 | 55,074,393 | 1.39% |
| 2024-04-25 | 7.22 | 7.28 | 7.10 | 7.21 | 6.33 | qfq | 5,464,000 | 39,338,257 | -0.41% |
| 2024-04-24 | 7.41 | 7.42 | 7.16 | 7.24 | 6.35 | qfq | 6,260,300 | 45,270,936 | -2.16% |
| 2024-04-23 | 7.35 | 7.45 | 7.29 | 7.40 | 6.49 | qfq | 6,203,200 | 45,707,465 | 0.27% |
| 2024-04-22 | 7.65 | 7.66 | 7.35 | 7.38 | 6.47 | qfq | 9,459,712 | 70,601,385 | -2.77% |
| 2024-04-19 | 7.50 | 7.61 | 7.40 | 7.59 | 6.66 | qfq | 7,221,478 | 54,326,533 | 1.07% |
| 2024-04-18 | 7.42 | 7.60 | 7.31 | 7.51 | 6.59 | qfq | 7,823,155 | 58,575,566 | 1.90% |
| 2024-04-17 | 6.94 | 7.38 | 6.94 | 7.37 | 6.47 | qfq | 8,933,258 | 64,306,635 | 6.35% |
| 2024-04-16 | 7.19 | 7.20 | 6.91 | 6.93 | 6.08 | qfq | 10,318,529 | 72,156,253 | -3.62% |
| 2024-04-15 | 7.31 | 7.37 | 7.01 | 7.19 | 6.31 | qfq | 11,116,605 | 79,720,414 | -1.78% |
| 2024-04-12 | 7.40 | 7.48 | 7.31 | 7.32 | 6.42 | qfq | 5,318,500 | 39,180,898 | -0.81% |
| 2024-04-11 | 7.33 | 7.48 | 7.29 | 7.38 | 6.47 | qfq | 5,262,422 | 38,992,116 | 0.14% |
| 2024-04-10 | 7.57 | 7.58 | 7.31 | 7.37 | 6.47 | qfq | 6,701,046 | 49,756,240 | -2.90% |
| 2024-04-09 | 7.47 | 7.64 | 7.42 | 7.59 | 6.66 | qfq | 5,473,400 | 41,335,704 | 2.43% |
| 2024-04-08 | 7.66 | 7.70 | 7.41 | 7.41 | 6.50 | qfq | 5,652,796 | 42,553,814 | -3.26% |
| 2024-04-03 | 7.60 | 7.75 | 7.60 | 7.66 | 6.72 | qfq | 5,229,688 | 40,112,927 | 0.52% |
| 2024-04-02 | 7.58 | 7.65 | 7.52 | 7.62 | 6.69 | qfq | 7,085,630 | 53,833,263 | 0.40% |
| 2024-04-01 | 7.41 | 7.61 | 7.40 | 7.59 | 6.66 | qfq | 9,298,586 | 69,768,902 | 2.43% |
| 2024-03-29 | 7.42 | 7.47 | 7.36 | 7.41 | 6.50 | qfq | 3,890,000 | 28,783,691 | -0.54% |
| 2024-03-28 | 7.32 | 7.51 | 7.26 | 7.45 | 6.54 | qfq | 6,864,100 | 50,829,556 | 1.78% |
| 2024-03-27 | 7.51 | 7.58 | 7.31 | 7.32 | 6.42 | qfq | 5,412,100 | 40,325,998 | -2.27% |
| 2024-03-26 | 7.43 | 7.52 | 7.37 | 7.49 | 6.57 | qfq | 4,884,800 | 36,365,500 | 0.67% |
| 2024-03-25 | 7.36 | 7.58 | 7.31 | 7.44 | 6.53 | qfq | 7,975,818 | 59,558,885 | 0.54% |
| 2024-03-22 | 7.55 | 7.57 | 7.37 | 7.40 | 6.49 | qfq | 5,917,300 | 43,965,975 | -2.12% |
| 2024-03-21 | 7.64 | 7.67 | 7.47 | 7.56 | 6.63 | qfq | 7,188,880 | 54,367,690 | -0.79% |
| 2024-03-20 | 7.60 | 7.64 | 7.54 | 7.62 | 6.69 | qfq | 4,514,337 | 34,245,822 | 0.26% |
| 2024-03-19 | 7.63 | 7.68 | 7.58 | 7.60 | 6.67 | qfq | 5,295,600 | 40,388,889 | -0.52% |
| 2024-03-18 | 7.61 | 7.67 | 7.51 | 7.64 | 6.70 | qfq | 7,260,100 | 55,182,525 | 0.39% |
| 2024-03-15 | 7.59 | 7.65 | 7.48 | 7.61 | 6.68 | qfq | 5,561,245 | 42,010,139 | 0.13% |
| 2024-03-14 | 7.59 | 7.69 | 7.55 | 7.60 | 6.67 | qfq | 5,819,177 | 44,418,589 | -0.52% |
| 2024-03-13 | 7.57 | 7.68 | 7.50 | 7.64 | 6.70 | qfq | 8,682,793 | 66,081,352 | 0.53% |
| 2024-03-12 | 7.33 | 7.65 | 7.32 | 7.60 | 6.67 | qfq | 10,324,210 | 77,297,451 | 3.68% |
| 2024-03-11 | 7.22 | 7.34 | 7.21 | 7.33 | 6.43 | qfq | 8,617,510 | 62,714,159 | 1.66% |
| 2024-03-08 | 7.20 | 7.29 | 7.12 | 7.21 | 6.33 | qfq | 4,867,700 | 34,995,648 | 0.42% |
| 2024-03-07 | 7.28 | 7.34 | 7.18 | 7.18 | 6.30 | qfq | 6,352,387 | 46,191,253 | -0.97% |
| 2024-03-06 | 7.26 | 7.33 | 7.15 | 7.25 | 6.36 | qfq | 6,635,204 | 48,024,826 | -0.28% |
| 2024-03-05 | 7.44 | 7.44 | 7.25 | 7.27 | 6.38 | qfq | 7,762,600 | 56,729,051 | -2.28% |
| 2024-03-04 | 7.56 | 7.56 | 7.26 | 7.44 | 6.53 | qfq | 12,138,468 | 89,542,122 | -1.72% |
| 2024-03-01 | 7.63 | 7.68 | 7.51 | 7.57 | 6.64 | qfq | 6,737,200 | 50,982,606 | -0.39% |
| 2024-02-29 | 7.36 | 7.60 | 7.33 | 7.60 | 6.67 | qfq | 8,864,900 | 66,540,884 | 2.43% |
| 2024-02-28 | 7.77 | 7.92 | 7.42 | 7.42 | 6.51 | qfq | 13,420,600 | 103,325,263 | -4.75% |
| 2024-02-27 | 7.69 | 7.80 | 7.60 | 7.79 | 6.83 | qfq | 9,360,495 | 72,051,032 | 0.52% |
| 2024-02-26 | 7.78 | 7.90 | 7.65 | 7.75 | 6.80 | qfq | 9,427,300 | 73,133,451 | 0.26% |
| 2024-02-23 | 7.72 | 7.75 | 7.59 | 7.73 | 6.78 | qfq | 6,890,100 | 52,829,295 | -0.26% |
| 2024-02-22 | 7.79 | 7.83 | 7.64 | 7.75 | 6.80 | qfq | 9,448,600 | 72,876,000 | -0.51% |
| 2024-02-21 | 7.72 | 8.10 | 7.62 | 7.79 | 6.83 | qfq | 10,765,016 | 84,751,657 | 0.00% |
| 2024-02-20 | 7.78 | 7.82 | 7.65 | 7.79 | 6.83 | qfq | 5,424,366 | 41,985,754 | 0.13% |
| 2024-02-19 | 7.73 | 7.93 | 7.66 | 7.78 | 6.83 | qfq | 11,577,532 | 90,241,134 | 1.04% |
| 2024-02-08 | 7.27 | 7.77 | 7.15 | 7.70 | 6.76 | qfq | 13,329,479 | 101,567,196 | 6.21% |
| 2024-02-07 | 7.09 | 7.35 | 7.05 | 7.25 | 6.36 | qfq | 13,705,553 | 99,013,865 | 2.55% |
| 2024-02-06 | 6.59 | 7.17 | 6.20 | 7.07 | 6.20 | qfq | 13,862,373 | 92,876,044 | 8.44% |
| 2024-02-05 | 7.06 | 7.11 | 6.40 | 6.52 | 5.72 | qfq | 13,012,744 | 86,225,964 | -8.04% |
| 2024-02-02 | 7.33 | 7.62 | 6.90 | 7.09 | 6.22 | qfq | 10,919,410 | 79,432,840 | -3.41% |
| 2024-02-01 | 7.56 | 7.56 | 7.27 | 7.34 | 6.44 | qfq | 10,188,380 | 75,260,417 | -1.34% |
| 2024-01-31 | 7.77 | 7.80 | 7.42 | 7.44 | 6.53 | qfq | 8,624,810 | 65,352,916 | -4.49% |
| 2024-01-30 | 8.13 | 8.13 | 7.75 | 7.79 | 6.83 | qfq | 8,538,541 | 67,550,025 | -4.18% |
| 2024-01-29 | 8.35 | 8.41 | 8.11 | 8.13 | 7.13 | qfq | 7,416,630 | 61,011,866 | -1.45% |
| 2024-01-26 | 8.15 | 8.45 | 8.10 | 8.25 | 7.24 | qfq | 6,352,306 | 52,683,229 | 1.23% |
| 2024-01-25 | 7.88 | 8.15 | 7.77 | 8.15 | 7.15 | qfq | 5,857,784 | 46,915,565 | 3.43% |
| 2024-01-24 | 7.75 | 8.04 | 7.54 | 7.88 | 6.91 | qfq | 7,729,400 | 60,136,893 | 3.01% |
| 2024-01-23 | 7.51 | 7.68 | 7.31 | 7.65 | 6.71 | qfq | 7,675,875 | 57,941,835 | 1.86% |
| 2024-01-22 | 8.06 | 8.06 | 7.43 | 7.51 | 6.59 | qfq | 8,406,775 | 65,566,351 | -6.94% |
| 2024-01-19 | 8.18 | 8.26 | 8.03 | 8.07 | 7.08 | qfq | 5,288,646 | 42,999,973 | -1.34% |
| 2024-01-18 | 8.25 | 8.30 | 7.95 | 8.18 | 7.18 | qfq | 8,066,500 | 65,349,627 | -1.21% |
| 2024-01-17 | 8.43 | 8.52 | 8.27 | 8.28 | 7.26 | qfq | 6,624,600 | 55,807,312 | -2.01% |
| 2024-01-16 | 8.43 | 8.48 | 8.29 | 8.45 | 7.41 | qfq | 6,281,900 | 52,694,559 | 0.36% |
| 2024-01-15 | 8.34 | 8.47 | 8.27 | 8.42 | 7.39 | qfq | 6,656,283 | 55,806,122 | 0.84% |
| 2024-01-12 | 8.32 | 8.50 | 8.28 | 8.35 | 7.33 | qfq | 5,754,900 | 48,396,184 | 0.12% |
| 2024-01-11 | 8.30 | 8.35 | 8.23 | 8.34 | 7.32 | qfq | 4,286,782 | 35,555,838 | 0.36% |
| 2024-01-10 | 8.25 | 8.36 | 8.16 | 8.31 | 7.29 | qfq | 5,563,950 | 46,116,374 | 0.48% |
| 2024-01-09 | 8.16 | 8.35 | 8.11 | 8.27 | 7.26 | qfq | 6,015,700 | 49,617,912 | 1.97% |
| 2024-01-08 | 8.27 | 8.27 | 8.11 | 8.11 | 7.12 | qfq | 5,259,999 | 43,001,287 | -1.70% |
| 2024-01-05 | 8.36 | 8.42 | 8.22 | 8.25 | 7.24 | qfq | 6,276,699 | 52,317,834 | -1.43% |
| 2024-01-04 | 8.29 | 8.39 | 8.21 | 8.37 | 7.34 | qfq | 6,402,625 | 53,141,775 | 0.97% |
| 2024-01-03 | 8.26 | 8.31 | 8.21 | 8.29 | 7.27 | qfq | 4,987,100 | 41,237,499 | 0.36% |
| 2024-01-02 | 8.30 | 8.35 | 8.22 | 8.26 | 7.25 | qfq | 7,419,200 | 61,334,623 | 0.12% |
| 2023-12-29 | 8.28 | 8.31 | 8.15 | 8.25 | 7.24 | qfq | 4,827,423 | 39,808,095 | -0.60% |
| 2023-12-28 | 8.08 | 8.32 | 8.03 | 8.30 | 7.28 | qfq | 5,700,159 | 46,886,673 | 2.72% |
| 2023-12-27 | 8.04 | 8.11 | 7.99 | 8.08 | 7.09 | qfq | 4,595,140 | 36,970,605 | 0.75% |
| 2023-12-26 | 8.04 | 8.12 | 7.98 | 8.02 | 7.04 | qfq | 4,242,440 | 34,124,371 | -0.25% |
| 2023-12-25 | 8.13 | 8.23 | 7.93 | 8.04 | 7.05 | qfq | 6,681,820 | 53,527,481 | -1.35% |
| 2023-12-22 | 8.17 | 8.27 | 8.13 | 8.15 | 7.15 | qfq | 5,607,031 | 45,921,269 | -0.37% |
| 2023-12-21 | 8.05 | 8.24 | 8.02 | 8.18 | 7.18 | qfq | 4,365,100 | 35,417,884 | 1.11% |
| 2023-12-20 | 8.21 | 8.25 | 8.07 | 8.09 | 7.10 | qfq | 4,448,600 | 36,271,045 | -1.46% |
| 2023-12-19 | 8.13 | 8.21 | 8.09 | 8.21 | 7.20 | qfq | 5,271,234 | 42,961,565 | 1.23% |
| 2023-12-18 | 8.27 | 8.27 | 8.10 | 8.11 | 7.12 | qfq | 5,824,704 | 47,498,792 | -1.93% |
| 2023-12-15 | 8.33 | 8.47 | 8.26 | 8.27 | 7.26 | qfq | 4,885,011 | 40,758,933 | -0.72% |
| 2023-12-14 | 8.34 | 8.38 | 8.29 | 8.33 | 7.31 | qfq | 5,048,100 | 42,107,835 | 0.36% |
| 2023-12-13 | 8.45 | 8.45 | 8.20 | 8.30 | 7.28 | qfq | 6,284,800 | 52,367,176 | -1.78% |
| 2023-12-12 | 8.26 | 8.46 | 8.26 | 8.45 | 7.41 | qfq | 6,420,800 | 53,904,181 | 2.30% |
| 2023-12-11 | 8.15 | 8.28 | 8.05 | 8.26 | 7.25 | qfq | 7,421,489 | 60,648,172 | 1.35% |
| 2023-12-08 | 8.32 | 8.33 | 8.14 | 8.15 | 7.15 | qfq | 5,056,300 | 41,461,208 | -1.93% |
| 2023-12-07 | 8.32 | 8.35 | 8.18 | 8.31 | 7.29 | qfq | 7,602,774 | 62,817,068 | 0.00% |
| 2023-12-06 | 8.31 | 8.36 | 8.20 | 8.31 | 7.29 | qfq | 4,268,400 | 35,442,666 | 0.00% |
| 2023-12-05 | 8.38 | 8.45 | 8.31 | 8.31 | 7.29 | qfq | 4,917,750 | 41,184,204 | -1.31% |
| 2023-12-04 | 8.54 | 8.54 | 8.38 | 8.42 | 7.39 | qfq | 5,859,899 | 49,389,760 | -0.94% |
| 2023-12-01 | 8.55 | 8.58 | 8.38 | 8.50 | 7.46 | qfq | 7,306,999 | 61,946,626 | 0.00% |
| 2023-11-30 | 8.55 | 8.63 | 8.44 | 8.50 | 7.46 | qfq | 7,318,264 | 62,440,572 | -0.23% |
| 2023-11-29 | 8.76 | 8.77 | 8.48 | 8.52 | 7.47 | qfq | 14,991,999 | 128,357,978 | -2.41% |
| 2023-11-28 | 8.72 | 8.80 | 8.69 | 8.73 | 7.66 | qfq | 6,466,211 | 56,546,054 | 0.11% |
| 2023-11-27 | 8.82 | 8.85 | 8.66 | 8.72 | 7.65 | qfq | 9,321,861 | 81,317,969 | -1.36% |
| 2023-11-24 | 8.96 | 9.02 | 8.82 | 8.84 | 7.76 | qfq | 7,279,300 | 64,600,084 | -1.45% |
| 2023-11-23 | 8.68 | 9.04 | 8.68 | 8.97 | 7.87 | qfq | 17,201,055 | 152,993,429 | 3.10% |
| 2023-11-22 | 8.93 | 8.95 | 8.66 | 8.70 | 7.63 | qfq | 11,187,297 | 97,866,864 | -2.79% |
| 2023-11-21 | 9.01 | 9.17 | 8.93 | 8.95 | 7.85 | qfq | 10,208,997 | 92,508,228 | 0.00% |
| 2023-11-20 | 8.93 | 9.01 | 8.88 | 8.95 | 7.85 | qfq | 5,461,997 | 48,924,311 | 0.34% |
| 2023-11-17 | 9.05 | 9.08 | 8.78 | 8.92 | 7.83 | qfq | 6,219,000 | 55,158,632 | -0.67% |
| 2023-11-16 | 9.15 | 9.15 | 8.97 | 8.98 | 7.88 | qfq | 5,181,100 | 46,677,646 | -1.64% |
| 2023-11-15 | 9.10 | 9.29 | 9.07 | 9.13 | 8.01 | qfq | 6,860,965 | 62,960,045 | 1.11% |
| 2023-11-14 | 8.93 | 9.07 | 8.91 | 9.03 | 7.92 | qfq | 5,877,406 | 52,987,500 | 0.78% |
| 2023-11-13 | 8.95 | 8.99 | 8.83 | 8.96 | 7.86 | qfq | 5,291,924 | 47,039,076 | 0.11% |
| 2023-11-10 | 8.98 | 8.98 | 8.84 | 8.95 | 7.85 | qfq | 6,077,000 | 54,116,831 | -0.56% |
| 2023-11-09 | 8.98 | 9.05 | 8.95 | 9.00 | 7.90 | qfq | 4,951,454 | 44,608,117 | 0.56% |
| 2023-11-08 | 8.99 | 9.05 | 8.92 | 8.95 | 7.85 | qfq | 4,686,242 | 42,134,799 | -0.22% |
| 2023-11-07 | 9.09 | 9.16 | 8.92 | 8.97 | 7.87 | qfq | 6,182,100 | 55,513,294 | -1.32% |
| 2023-11-06 | 9.02 | 9.11 | 8.95 | 9.09 | 7.98 | qfq | 5,612,358 | 50,767,798 | 1.11% |
| 2023-11-03 | 8.96 | 9.04 | 8.85 | 8.99 | 7.89 | qfq | 5,491,700 | 49,314,714 | 1.70% |
| 2023-11-02 | 8.93 | 9.03 | 8.82 | 8.84 | 7.76 | qfq | 5,932,300 | 52,796,243 | -1.34% |
| 2023-11-01 | 8.97 | 9.05 | 8.91 | 8.96 | 7.86 | qfq | 8,329,600 | 74,841,216 | -0.55% |
| 2023-10-31 | 8.99 | 9.05 | 8.91 | 9.01 | 7.90 | qfq | 7,747,458 | 69,565,127 | 0.56% |
| 2023-10-30 | 9.00 | 9.05 | 8.88 | 8.96 | 7.86 | qfq | 8,906,700 | 79,844,072 | -0.22% |
| 2023-10-27 | 8.83 | 9.06 | 8.73 | 8.98 | 7.88 | qfq | 8,354,531 | 74,874,294 | 1.70% |
| 2023-10-26 | 8.91 | 9.04 | 8.76 | 8.83 | 7.75 | qfq | 16,097,326 | 142,563,197 | -1.78% |
| 2023-10-25 | 9.63 | 9.77 | 8.94 | 8.99 | 7.89 | qfq | 18,155,924 | 164,942,964 | -5.37% |
| 2023-10-24 | 9.66 | 9.66 | 9.36 | 9.50 | 8.33 | qfq | 8,246,235 | 78,432,216 | -0.73% |
| 2023-10-23 | 9.70 | 9.82 | 9.49 | 9.57 | 8.40 | qfq | 5,310,418 | 51,294,353 | -1.24% |
| 2023-10-20 | 9.66 | 9.91 | 9.65 | 9.69 | 8.50 | qfq | 5,031,091 | 49,092,308 | -0.21% |
| 2023-10-19 | 9.71 | 9.82 | 9.62 | 9.71 | 8.52 | qfq | 4,150,329 | 40,417,210 | -0.51% |
| 2023-10-18 | 9.84 | 9.86 | 9.71 | 9.76 | 8.56 | qfq | 3,595,400 | 35,153,522 | -1.31% |
| 2023-10-17 | 9.89 | 10.04 | 9.79 | 9.89 | 8.68 | qfq | 5,573,483 | 55,037,409 | 0.41% |
| 2023-10-16 | 9.79 | 10.06 | 9.71 | 9.85 | 8.64 | qfq | 8,320,159 | 82,213,764 | 0.92% |
| 2023-10-13 | 9.87 | 9.87 | 9.68 | 9.76 | 8.56 | qfq | 4,636,826 | 45,328,100 | -1.21% |
| 2023-10-12 | 9.94 | 9.99 | 9.81 | 9.88 | 8.67 | qfq | 6,591,300 | 65,264,587 | -0.30% |
| 2023-10-11 | 10.03 | 10.08 | 9.80 | 9.91 | 8.69 | qfq | 12,452,526 | 123,559,455 | -1.59% |
| 2023-10-10 | 10.39 | 10.48 | 9.92 | 10.07 | 8.83 | qfq | 16,840,574 | 169,432,177 | -3.17% |
| 2023-10-09 | 10.64 | 10.65 | 10.30 | 10.40 | 9.12 | qfq | 8,043,887 | 83,599,514 | -2.35% |
| 2023-09-28 | 10.70 | 10.81 | 10.57 | 10.65 | 9.34 | qfq | 5,509,610 | 58,761,847 | -0.47% |
| 2023-09-27 | 10.53 | 10.75 | 10.52 | 10.70 | 9.39 | qfq | 4,362,545 | 46,601,003 | 0.85% |
| 2023-09-26 | 10.60 | 10.70 | 10.53 | 10.61 | 9.31 | qfq | 3,495,600 | 37,165,734 | -0.47% |
| 2023-09-25 | 10.73 | 10.77 | 10.54 | 10.66 | 9.35 | qfq | 7,508,305 | 79,936,994 | -0.93% |
| 2023-09-22 | 10.75 | 10.82 | 10.70 | 10.76 | 9.44 | qfq | 4,152,106 | 44,628,842 | -0.37% |
| 2023-09-21 | 10.77 | 11.06 | 10.76 | 10.80 | 9.48 | qfq | 5,029,009 | 54,700,007 | -0.55% |
| 2023-09-20 | 10.79 | 10.91 | 10.69 | 10.86 | 9.53 | qfq | 6,087,406 | 65,916,480 | 0.74% |
| 2023-09-19 | 10.85 | 10.87 | 10.68 | 10.78 | 9.46 | qfq | 4,967,600 | 53,575,387 | 0.00% |
| 2023-09-18 | 10.65 | 11.00 | 10.53 | 10.78 | 9.46 | qfq | 9,338,459 | 101,130,066 | 0.75% |
| 2023-09-15 | 10.68 | 10.92 | 10.61 | 10.70 | 9.39 | qfq | 6,532,738 | 70,232,549 | 0.19% |
| 2023-09-14 | 10.72 | 10.92 | 10.61 | 10.68 | 9.37 | qfq | 7,073,009 | 75,830,233 | -0.65% |
| 2023-09-13 | 10.81 | 10.89 | 10.70 | 10.75 | 9.43 | qfq | 6,749,391 | 72,625,443 | -0.92% |
| 2023-09-12 | 10.98 | 11.06 | 10.83 | 10.85 | 9.52 | qfq | 4,893,126 | 53,479,793 | -1.27% |
| 2023-09-11 | 11.12 | 11.20 | 10.93 | 10.99 | 9.64 | qfq | 7,574,416 | 83,357,721 | -2.57% |
| 2023-09-08 | 11.41 | 11.53 | 11.15 | 11.28 | 9.90 | qfq | 6,287,242 | 70,817,249 | -1.74% |
| 2023-09-07 | 11.48 | 11.64 | 11.38 | 11.48 | 10.07 | qfq | 7,285,865 | 84,040,198 | 0.00% |
| 2023-09-06 | 11.65 | 11.69 | 11.39 | 11.48 | 10.07 | qfq | 7,960,541 | 91,623,088 | -1.80% |
| 2023-09-05 | 11.73 | 11.82 | 11.59 | 11.69 | 10.26 | qfq | 6,766,139 | 79,202,496 | -0.51% |
| 2023-09-04 | 11.83 | 12.14 | 11.65 | 11.75 | 10.31 | qfq | 14,752,128 | 174,329,275 | 0.95% |
| 2023-09-01 | 11.20 | 11.85 | 11.20 | 11.64 | 10.21 | qfq | 16,826,628 | 195,736,382 | 4.02% |
| 2023-08-31 | 11.78 | 11.78 | 11.13 | 11.19 | 9.82 | qfq | 8,558,123 | 96,908,446 | -2.86% |
| 2023-08-30 | 11.31 | 11.68 | 11.20 | 11.52 | 10.11 | qfq | 10,689,667 | 122,975,123 | 1.86% |
| 2023-08-29 | 11.03 | 11.40 | 10.90 | 11.31 | 9.92 | qfq | 11,916,800 | 133,047,609 | 2.08% |
| 2023-08-28 | 11.82 | 11.90 | 10.66 | 11.08 | 9.72 | qfq | 19,317,601 | 214,755,934 | 1.65% |
| 2023-08-25 | 10.85 | 11.08 | 10.66 | 10.90 | 9.56 | qfq | 11,326,234 | 123,208,262 | 1.21% |
| 2023-08-24 | 10.98 | 11.07 | 10.71 | 10.77 | 9.45 | qfq | 11,253,585 | 121,927,279 | -0.37% |
| 2023-08-23 | 11.15 | 11.41 | 10.80 | 10.81 | 9.48 | qfq | 20,102,543 | 221,449,717 | -0.55% |
| 2023-08-22 | 10.86 | 11.02 | 10.73 | 10.87 | 9.54 | qfq | 8,366,016 | 90,891,734 | 0.09% |
| 2023-08-21 | 10.87 | 11.14 | 10.86 | 10.86 | 9.53 | qfq | 8,382,648 | 92,220,990 | -0.82% |
| 2023-08-18 | 11.03 | 11.10 | 10.86 | 10.95 | 9.61 | qfq | 5,414,705 | 59,537,767 | -0.64% |
| 2023-08-17 | 11.00 | 11.18 | 10.82 | 11.02 | 9.67 | qfq | 8,025,100 | 88,097,758 | 0.09% |
| 2023-08-16 | 10.85 | 11.31 | 10.84 | 11.01 | 9.66 | qfq | 9,875,100 | 109,079,596 | 0.82% |
| 2023-08-15 | 10.98 | 11.13 | 10.82 | 10.92 | 9.58 | qfq | 11,825,479 | 129,588,536 | 0.55% |
| 2023-08-14 | 10.75 | 10.95 | 10.52 | 10.86 | 9.53 | qfq | 12,899,517 | 138,430,287 | 0.56% |
| 2023-08-11 | 11.07 | 11.10 | 10.76 | 10.80 | 9.48 | qfq | 8,647,937 | 94,186,275 | -2.70% |
| 2023-08-10 | 11.20 | 11.24 | 10.90 | 11.10 | 9.74 | qfq | 10,757,710 | 118,391,003 | -0.63% |
| 2023-08-09 | 11.25 | 11.28 | 11.03 | 11.17 | 9.80 | qfq | 10,198,400 | 113,650,177 | 0.36% |
| 2023-08-08 | 11.25 | 11.30 | 11.09 | 11.13 | 9.76 | qfq | 7,367,859 | 82,190,511 | -0.27% |
| 2023-08-07 | 11.38 | 11.38 | 11.09 | 11.16 | 9.79 | qfq | 9,678,800 | 108,275,189 | -1.06% |
| 2023-08-04 | 11.45 | 11.55 | 11.24 | 11.28 | 9.90 | qfq | 10,801,578 | 122,927,066 | -0.97% |
| 2023-08-03 | 11.50 | 11.76 | 11.37 | 11.39 | 9.99 | qfq | 15,436,474 | 177,253,725 | -2.15% |
| 2023-08-02 | 12.02 | 12.08 | 11.45 | 11.64 | 10.21 | qfq | 32,021,704 | 373,430,684 | -4.04% |
| 2023-08-01 | 12.12 | 12.30 | 11.93 | 12.13 | 10.64 | qfq | 17,399,727 | 210,424,654 | 0.66% |
| 2023-07-31 | 12.39 | 12.98 | 11.91 | 12.05 | 10.57 | qfq | 34,697,401 | 425,996,523 | -3.68% |
| 2023-07-28 | 11.46 | 12.61 | 11.33 | 12.51 | 10.98 | qfq | 27,678,460 | 335,582,580 | 9.16% |
| 2023-07-27 | 11.44 | 11.72 | 11.19 | 11.46 | 10.05 | qfq | 14,861,616 | 170,162,872 | -1.63% |
| 2023-07-26 | 11.02 | 11.85 | 10.90 | 11.65 | 10.22 | qfq | 22,028,451 | 254,785,629 | 5.62% |
| 2023-07-25 | 10.81 | 11.42 | 10.81 | 11.03 | 9.68 | qfq | 21,588,613 | 241,129,162 | 3.96% |
| 2023-07-24 | 10.75 | 10.85 | 10.55 | 10.61 | 9.31 | qfq | 12,698,635 | 135,292,123 | -1.21% |
| 2023-07-21 | 10.64 | 11.08 | 10.62 | 10.74 | 9.42 | qfq | 14,520,022 | 157,264,073 | 0.28% |
| 2023-07-20 | 10.52 | 10.83 | 10.46 | 10.71 | 9.40 | qfq | 15,751,300 | 168,402,983 | 0.94% |
| 2023-07-19 | 10.60 | 10.81 | 10.40 | 10.61 | 9.31 | qfq | 22,167,685 | 234,082,312 | -2.84% |
| 2023-07-18 | 10.06 | 10.98 | 9.93 | 10.92 | 9.58 | qfq | 30,092,777 | 320,061,214 | 8.23% |