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
龙源技术300105.SZ
最近收盘价9.102026-07-17
最近交易日2026-07-17
成交量（股）83,799,250
成交额（元）746,893,704
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.15 | — | — | — | 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 | 8.18 | 9.77 | 8.00 | 9.10 | 9.10 | qfq | 83,799,250 | 746,893,704 | 8.72% |
| 2026-07-16 | 8.34 | 8.85 | 8.20 | 8.37 | 8.37 | qfq | 48,810,799 | 412,454,110 | -3.35% |
| 2026-07-15 | 7.95 | 8.68 | 7.77 | 8.66 | 8.66 | qfq | 62,599,202 | 520,383,876 | 10.18% |
| 2026-07-14 | 7.81 | 8.00 | 7.68 | 7.86 | 7.86 | qfq | 32,859,547 | 257,018,759 | 0.64% |
| 2026-07-13 | 7.90 | 8.14 | 7.77 | 7.81 | 7.81 | qfq | 50,929,102 | 400,842,648 | -4.52% |
| 2026-07-10 | 6.91 | 8.29 | 6.82 | 8.18 | 8.18 | qfq | 79,012,987 | 630,405,097 | 18.38% |
| 2026-07-09 | 7.14 | 7.25 | 6.74 | 6.91 | 6.91 | qfq | 25,475,054 | 177,306,963 | -4.03% |
| 2026-07-08 | 7.57 | 7.72 | 7.16 | 7.20 | 7.20 | qfq | 29,801,870 | 218,947,759 | -7.10% |
| 2026-07-07 | 7.40 | 7.77 | 7.29 | 7.75 | 7.75 | qfq | 32,789,954 | 250,131,305 | 3.20% |
| 2026-07-06 | 7.29 | 7.65 | 7.25 | 7.51 | 7.51 | qfq | 32,682,400 | 244,332,105 | 2.18% |
| 2026-07-03 | 7.09 | 7.46 | 7.05 | 7.35 | 7.35 | qfq | 24,346,507 | 177,760,136 | 2.65% |
| 2026-07-02 | 6.99 | 7.35 | 6.81 | 7.16 | 7.16 | qfq | 29,082,907 | 207,679,540 | 0.42% |
| 2026-07-01 | 7.01 | 7.23 | 6.74 | 7.13 | 7.13 | qfq | 31,685,307 | 219,657,149 | 0.85% |
| 2026-06-30 | 6.95 | 7.27 | 6.82 | 7.07 | 7.07 | qfq | 24,307,869 | 171,244,395 | 0.14% |
| 2026-06-29 | 7.46 | 7.49 | 6.88 | 7.06 | 7.06 | qfq | 29,093,500 | 206,941,637 | -4.72% |
| 2026-06-26 | 7.61 | 7.77 | 7.35 | 7.41 | 7.41 | qfq | 30,068,400 | 226,392,359 | -3.26% |
| 2026-06-25 | 6.98 | 7.88 | 6.98 | 7.66 | 7.66 | qfq | 48,355,746 | 361,557,588 | 12.15% |
| 2026-06-24 | 7.00 | 7.22 | 6.75 | 6.83 | 6.83 | qfq | 25,832,496 | 179,301,129 | -4.07% |
| 2026-06-23 | 6.99 | 7.28 | 6.88 | 7.12 | 7.12 | qfq | 25,910,098 | 184,839,419 | 0.71% |
| 2026-06-22 | 7.05 | 7.27 | 6.99 | 7.07 | 7.07 | qfq | 30,563,164 | 217,454,946 | 0.71% |
| 2026-06-18 | 7.01 | 7.10 | 6.89 | 7.02 | 7.02 | qfq | 26,005,350 | 182,347,380 | -2.09% |
| 2026-06-17 | 6.66 | 7.20 | 6.48 | 7.17 | 7.17 | qfq | 40,253,502 | 276,485,130 | 5.60% |
| 2026-06-16 | 6.44 | 6.97 | 6.38 | 6.79 | 6.79 | qfq | 32,453,200 | 218,354,145 | 4.62% |
| 2026-06-15 | 6.63 | 6.76 | 6.44 | 6.49 | 6.49 | qfq | 31,024,100 | 203,857,321 | -4.42% |
| 2026-06-12 | 6.69 | 6.87 | 6.32 | 6.79 | 6.79 | qfq | 34,120,230 | 224,889,740 | 2.57% |
| 2026-06-11 | 6.81 | 7.26 | 6.57 | 6.62 | 6.62 | qfq | 35,048,241 | 240,548,237 | -3.50% |
| 2026-06-10 | 7.02 | 7.06 | 6.76 | 6.86 | 6.86 | qfq | 35,368,743 | 243,205,059 | -4.32% |
| 2026-06-09 | 7.55 | 7.95 | 7.01 | 7.17 | 7.17 | qfq | 65,419,445 | 482,253,702 | -0.14% |
| 2026-06-08 | 6.67 | 7.18 | 6.50 | 7.18 | 7.18 | qfq | 24,559,802 | 173,629,518 | 20.07% |
| 2026-06-05 | 5.90 | 6.08 | 5.77 | 5.98 | 5.98 | qfq | 6,833,700 | 40,566,298 | 0.67% |
| 2026-06-04 | 6.00 | 6.08 | 5.87 | 5.94 | 5.94 | qfq | 6,748,682 | 40,106,887 | -1.82% |
| 2026-06-03 | 6.20 | 6.20 | 6.02 | 6.05 | 6.05 | qfq | 6,526,800 | 39,775,926 | -2.10% |
| 2026-06-02 | 6.32 | 6.33 | 6.11 | 6.18 | 6.18 | qfq | 6,747,482 | 41,756,158 | -2.37% |
| 2026-06-01 | 6.15 | 6.38 | 6.11 | 6.33 | 6.33 | qfq | 6,190,000 | 38,972,394 | 2.93% |
| 2026-05-29 | 6.35 | 6.35 | 6.10 | 6.15 | 6.15 | qfq | 7,770,200 | 48,257,293 | -2.84% |
| 2026-05-28 | 6.25 | 6.35 | 6.14 | 6.33 | 6.33 | qfq | 6,709,900 | 42,009,238 | 1.61% |
| 2026-05-27 | 6.39 | 6.44 | 6.16 | 6.23 | 6.23 | qfq | 8,640,780 | 54,007,309 | -2.66% |
| 2026-05-26 | 6.70 | 6.70 | 6.32 | 6.40 | 6.40 | qfq | 9,212,700 | 59,644,177 | -4.90% |
| 2026-05-25 | 6.63 | 6.81 | 6.58 | 6.73 | 6.73 | qfq | 9,113,780 | 60,967,343 | -0.15% |
| 2026-05-22 | 6.51 | 6.77 | 6.42 | 6.74 | 6.59 | qfq | 10,245,900 | 67,718,853 | 3.69% |
| 2026-05-21 | 6.73 | 6.82 | 6.48 | 6.50 | 6.36 | qfq | 9,082,400 | 60,584,445 | -3.42% |
| 2026-05-20 | 6.82 | 6.87 | 6.67 | 6.73 | 6.58 | qfq | 7,158,900 | 48,201,814 | -2.18% |
| 2026-05-19 | 6.67 | 6.89 | 6.67 | 6.88 | 6.73 | qfq | 8,574,600 | 58,270,640 | 2.53% |
| 2026-05-18 | 6.60 | 6.73 | 6.60 | 6.71 | 6.56 | qfq | 7,443,900 | 49,609,222 | 0.90% |
| 2026-05-15 | 6.71 | 6.77 | 6.61 | 6.65 | 6.50 | qfq | 7,586,200 | 50,606,035 | -1.19% |
| 2026-05-14 | 6.97 | 6.97 | 6.72 | 6.73 | 6.58 | qfq | 9,867,900 | 67,202,617 | -3.30% |
| 2026-05-13 | 6.80 | 7.03 | 6.79 | 6.96 | 6.81 | qfq | 11,722,601 | 81,634,569 | 2.20% |
| 2026-05-12 | 6.89 | 6.95 | 6.79 | 6.81 | 6.66 | qfq | 6,448,201 | 44,228,294 | -1.73% |
| 2026-05-11 | 6.90 | 7.00 | 6.88 | 6.93 | 6.78 | qfq | 6,769,022 | 46,940,911 | 0.43% |
| 2026-05-08 | 6.94 | 6.94 | 6.85 | 6.90 | 6.75 | qfq | 8,008,218 | 55,122,030 | -0.58% |
| 2026-05-07 | 6.98 | 7.08 | 6.92 | 6.94 | 6.79 | qfq | 8,621,500 | 60,172,971 | -0.72% |
| 2026-05-06 | 6.89 | 7.00 | 6.87 | 6.99 | 6.83 | qfq | 9,194,900 | 63,687,052 | 1.16% |
| 2026-04-30 | 6.87 | 6.93 | 6.81 | 6.91 | 6.76 | qfq | 8,665,600 | 59,614,709 | 0.29% |
| 2026-04-29 | 6.68 | 6.93 | 6.66 | 6.89 | 6.74 | qfq | 11,153,401 | 76,345,023 | 2.84% |
| 2026-04-28 | 6.72 | 6.77 | 6.64 | 6.70 | 6.55 | qfq | 7,865,901 | 52,662,640 | -0.89% |
| 2026-04-27 | 6.74 | 6.77 | 6.55 | 6.76 | 6.61 | qfq | 13,666,700 | 90,997,478 | -0.44% |
| 2026-04-24 | 6.53 | 6.85 | 6.53 | 6.79 | 6.64 | qfq | 19,359,852 | 130,846,752 | 3.35% |
| 2026-04-23 | 6.54 | 6.59 | 6.43 | 6.57 | 6.42 | qfq | 8,109,620 | 52,877,069 | 0.77% |
| 2026-04-22 | 6.57 | 6.57 | 6.47 | 6.52 | 6.37 | qfq | 6,606,600 | 43,040,232 | -0.46% |
| 2026-04-21 | 6.61 | 6.63 | 6.49 | 6.55 | 6.40 | qfq | 7,455,900 | 48,672,515 | -1.21% |
| 2026-04-20 | 6.56 | 6.64 | 6.51 | 6.63 | 6.48 | qfq | 6,263,700 | 41,221,891 | 0.76% |
| 2026-04-17 | 6.73 | 6.73 | 6.52 | 6.58 | 6.43 | qfq | 9,582,200 | 63,027,774 | -2.23% |
| 2026-04-16 | 6.63 | 6.73 | 6.58 | 6.73 | 6.58 | qfq | 6,074,900 | 40,487,070 | 1.36% |
| 2026-04-15 | 6.69 | 6.72 | 6.60 | 6.64 | 6.49 | qfq | 6,346,420 | 42,237,306 | -0.75% |
| 2026-04-14 | 6.66 | 6.69 | 6.53 | 6.69 | 6.54 | qfq | 7,463,700 | 49,389,389 | 1.06% |
| 2026-04-13 | 6.68 | 6.70 | 6.58 | 6.62 | 6.47 | qfq | 11,656,016 | 77,076,666 | -1.78% |
| 2026-04-10 | 6.75 | 6.81 | 6.70 | 6.74 | 6.59 | qfq | 6,015,000 | 40,693,749 | 1.05% |
| 2026-04-09 | 6.75 | 6.82 | 6.63 | 6.67 | 6.52 | qfq | 7,560,400 | 50,695,467 | -1.91% |
| 2026-04-08 | 6.71 | 6.81 | 6.68 | 6.80 | 6.65 | qfq | 8,385,400 | 56,593,282 | 3.03% |
| 2026-04-07 | 6.50 | 6.63 | 6.47 | 6.60 | 6.45 | qfq | 6,556,400 | 43,114,133 | 2.01% |
| 2026-04-03 | 6.73 | 6.74 | 6.46 | 6.47 | 6.33 | qfq | 8,761,300 | 57,325,810 | -3.72% |
| 2026-04-02 | 6.81 | 6.88 | 6.64 | 6.72 | 6.57 | qfq | 9,720,800 | 65,563,338 | -1.75% |
| 2026-04-01 | 6.85 | 6.92 | 6.78 | 6.84 | 6.69 | qfq | 8,378,104 | 57,159,341 | 1.18% |
| 2026-03-31 | 6.95 | 6.99 | 6.73 | 6.76 | 6.61 | qfq | 9,772,200 | 67,036,186 | -2.73% |
| 2026-03-30 | 7.04 | 7.15 | 6.83 | 6.95 | 6.80 | qfq | 12,156,500 | 84,208,163 | -2.52% |
| 2026-03-27 | 7.00 | 7.18 | 7.00 | 7.13 | 6.97 | qfq | 7,430,260 | 52,765,495 | 0.28% |
| 2026-03-26 | 7.34 | 7.34 | 7.07 | 7.11 | 6.95 | qfq | 10,035,700 | 71,792,058 | -3.13% |
| 2026-03-25 | 7.23 | 7.37 | 7.20 | 7.34 | 7.18 | qfq | 9,960,004 | 72,742,407 | 1.52% |
| 2026-03-24 | 7.03 | 7.24 | 6.89 | 7.23 | 7.07 | qfq | 14,906,104 | 105,298,701 | 5.55% |
| 2026-03-23 | 7.25 | 7.28 | 6.76 | 6.85 | 6.70 | qfq | 17,807,200 | 125,588,079 | -6.80% |
| 2026-03-20 | 7.57 | 7.73 | 7.35 | 7.35 | 7.19 | qfq | 15,476,199 | 115,859,480 | -2.91% |
| 2026-03-19 | 7.62 | 7.73 | 7.52 | 7.57 | 7.40 | qfq | 9,627,506 | 73,368,366 | -1.56% |
| 2026-03-18 | 7.59 | 7.78 | 7.56 | 7.69 | 7.52 | qfq | 11,305,200 | 86,623,828 | 1.59% |
| 2026-03-17 | 7.80 | 7.86 | 7.56 | 7.57 | 7.40 | qfq | 10,837,000 | 83,374,612 | -2.57% |
| 2026-03-16 | 7.95 | 7.98 | 7.70 | 7.77 | 7.60 | qfq | 12,493,208 | 97,473,715 | -1.89% |
| 2026-03-13 | 8.06 | 8.09 | 7.89 | 7.92 | 7.74 | qfq | 12,681,700 | 101,209,653 | -1.86% |
| 2026-03-12 | 8.19 | 8.19 | 7.95 | 8.07 | 7.89 | qfq | 15,393,000 | 123,992,676 | -1.59% |
| 2026-03-11 | 8.10 | 8.25 | 7.94 | 8.20 | 8.02 | qfq | 21,804,180 | 177,241,212 | 1.23% |
| 2026-03-10 | 8.10 | 8.23 | 8.03 | 8.10 | 7.92 | qfq | 15,437,800 | 125,273,166 | -0.25% |
| 2026-03-09 | 7.93 | 8.15 | 7.92 | 8.12 | 7.94 | qfq | 19,294,400 | 156,035,765 | 0.62% |
| 2026-03-06 | 7.96 | 8.16 | 7.96 | 8.07 | 7.89 | qfq | 17,913,800 | 144,557,824 | 0.88% |
| 2026-03-05 | 7.78 | 8.08 | 7.78 | 8.00 | 7.82 | qfq | 21,368,881 | 170,371,155 | 3.90% |
| 2026-03-04 | 7.55 | 7.77 | 7.51 | 7.70 | 7.53 | qfq | 11,408,448 | 87,457,571 | 1.18% |
| 2026-03-03 | 7.84 | 7.85 | 7.56 | 7.61 | 7.44 | qfq | 13,288,116 | 102,482,074 | -2.31% |
| 2026-03-02 | 7.82 | 7.98 | 7.70 | 7.79 | 7.62 | qfq | 11,573,400 | 90,371,870 | -1.77% |
| 2026-02-27 | 7.91 | 8.00 | 7.82 | 7.93 | 7.75 | qfq | 13,376,902 | 105,815,355 | 0.13% |
| 2026-02-26 | 7.80 | 7.95 | 7.72 | 7.92 | 7.74 | qfq | 13,909,800 | 109,280,871 | 1.54% |
| 2026-02-25 | 7.75 | 7.92 | 7.67 | 7.80 | 7.63 | qfq | 17,210,417 | 133,860,606 | 2.63% |
| 2026-02-24 | 7.47 | 7.60 | 7.46 | 7.60 | 7.43 | qfq | 8,103,900 | 61,343,709 | 2.43% |
| 2026-02-13 | 7.55 | 7.57 | 7.40 | 7.42 | 7.25 | qfq | 6,845,700 | 51,195,513 | -1.72% |
| 2026-02-12 | 7.58 | 7.64 | 7.47 | 7.55 | 7.38 | qfq | 7,487,000 | 56,701,624 | -0.13% |
| 2026-02-11 | 7.55 | 7.62 | 7.51 | 7.56 | 7.39 | qfq | 6,693,500 | 50,674,950 | 0.27% |
| 2026-02-10 | 7.53 | 7.60 | 7.48 | 7.54 | 7.37 | qfq | 7,654,300 | 57,845,224 | 0.13% |
| 2026-02-09 | 7.46 | 7.55 | 7.42 | 7.53 | 7.36 | qfq | 8,401,100 | 63,008,924 | 2.17% |
| 2026-02-06 | 7.26 | 7.47 | 7.24 | 7.37 | 7.21 | qfq | 9,399,680 | 69,578,571 | 0.68% |
| 2026-02-05 | 7.53 | 7.54 | 7.32 | 7.32 | 7.16 | qfq | 11,721,468 | 86,871,670 | -3.17% |
| 2026-02-04 | 7.32 | 7.65 | 7.32 | 7.56 | 7.39 | qfq | 14,224,484 | 107,348,651 | 2.30% |
| 2026-02-03 | 7.35 | 7.43 | 7.28 | 7.39 | 7.23 | qfq | 8,972,064 | 66,089,174 | 1.09% |
| 2026-02-02 | 7.28 | 7.48 | 7.26 | 7.31 | 7.15 | qfq | 10,883,300 | 80,520,680 | -0.27% |
| 2026-01-30 | 7.25 | 7.36 | 7.20 | 7.33 | 7.17 | qfq | 8,818,700 | 64,292,720 | 0.41% |
| 2026-01-29 | 7.38 | 7.46 | 7.24 | 7.30 | 7.14 | qfq | 11,162,800 | 81,988,767 | -1.22% |
| 2026-01-28 | 7.53 | 7.55 | 7.38 | 7.39 | 7.23 | qfq | 8,706,316 | 64,674,191 | -1.99% |
| 2026-01-27 | 7.60 | 7.67 | 7.36 | 7.54 | 7.37 | qfq | 10,612,235 | 79,317,708 | -1.44% |
| 2026-01-26 | 7.67 | 7.79 | 7.56 | 7.65 | 7.48 | qfq | 12,130,400 | 93,079,506 | -0.26% |
| 2026-01-23 | 7.62 | 7.69 | 7.54 | 7.67 | 7.50 | qfq | 10,553,798 | 80,488,600 | 1.19% |
| 2026-01-22 | 7.37 | 7.60 | 7.32 | 7.58 | 7.41 | qfq | 15,031,500 | 113,066,777 | 2.71% |
| 2026-01-21 | 7.40 | 7.46 | 7.27 | 7.38 | 7.22 | qfq | 14,667,830 | 107,786,853 | -0.67% |
| 2026-01-20 | 7.53 | 7.53 | 7.37 | 7.43 | 7.26 | qfq | 24,530,652 | 182,433,854 | -3.88% |
| 2026-01-19 | 7.45 | 7.78 | 7.40 | 7.73 | 7.56 | qfq | 17,855,450 | 137,252,393 | 3.34% |
| 2026-01-16 | 7.50 | 7.64 | 7.45 | 7.48 | 7.31 | qfq | 13,462,048 | 101,378,083 | 0.00% |
| 2026-01-15 | 7.41 | 7.50 | 7.33 | 7.48 | 7.31 | qfq | 10,641,600 | 79,221,536 | 0.54% |
| 2026-01-14 | 7.45 | 7.55 | 7.31 | 7.44 | 7.27 | qfq | 16,750,174 | 124,659,382 | -0.53% |
| 2026-01-13 | 7.42 | 7.57 | 7.30 | 7.48 | 7.31 | qfq | 16,731,165 | 124,666,318 | 0.81% |
| 2026-01-12 | 7.37 | 7.44 | 7.31 | 7.42 | 7.25 | qfq | 11,075,059 | 81,718,608 | 0.54% |
| 2026-01-09 | 7.31 | 7.39 | 7.27 | 7.38 | 7.22 | qfq | 10,606,680 | 77,861,294 | 0.82% |
| 2026-01-08 | 7.15 | 7.44 | 7.15 | 7.32 | 7.16 | qfq | 11,999,300 | 87,749,955 | 2.09% |
| 2026-01-07 | 7.22 | 7.29 | 7.16 | 7.17 | 7.01 | qfq | 8,106,400 | 58,437,318 | -1.24% |
| 2026-01-06 | 7.18 | 7.32 | 7.13 | 7.26 | 7.10 | qfq | 12,376,900 | 89,557,496 | 0.28% |
| 2026-01-05 | 7.24 | 7.30 | 7.17 | 7.24 | 7.08 | qfq | 8,033,200 | 58,233,643 | 1.12% |
| 2025-12-31 | 7.15 | 7.19 | 7.04 | 7.16 | 7.00 | qfq | 10,232,300 | 72,816,030 | 0.28% |
| 2025-12-30 | 7.18 | 7.25 | 7.10 | 7.14 | 6.98 | qfq | 7,205,400 | 51,667,870 | -0.97% |
| 2025-12-29 | 7.34 | 7.35 | 7.19 | 7.21 | 7.05 | qfq | 8,536,500 | 61,877,365 | -1.90% |
| 2025-12-26 | 7.45 | 7.46 | 7.34 | 7.35 | 7.19 | qfq | 6,588,916 | 48,691,614 | -1.61% |
| 2025-12-25 | 7.45 | 7.47 | 7.37 | 7.47 | 7.30 | qfq | 6,132,000 | 45,514,627 | 0.13% |
| 2025-12-24 | 7.29 | 7.46 | 7.24 | 7.46 | 7.29 | qfq | 7,834,400 | 58,035,276 | 2.33% |
| 2025-12-23 | 7.25 | 7.36 | 7.20 | 7.29 | 7.13 | qfq | 7,338,700 | 53,303,557 | 0.55% |
| 2025-12-22 | 7.27 | 7.40 | 7.24 | 7.25 | 7.09 | qfq | 5,185,300 | 37,932,792 | -0.55% |
| 2025-12-19 | 7.17 | 7.30 | 7.16 | 7.29 | 7.13 | qfq | 7,035,900 | 51,099,501 | 1.67% |
| 2025-12-18 | 7.11 | 7.22 | 7.07 | 7.17 | 7.01 | qfq | 6,363,300 | 45,574,952 | 0.14% |
| 2025-12-17 | 7.16 | 7.18 | 6.97 | 7.16 | 7.00 | qfq | 10,767,500 | 76,134,605 | -0.14% |
| 2025-12-16 | 7.39 | 7.43 | 7.14 | 7.17 | 7.01 | qfq | 9,757,800 | 70,421,969 | -2.98% |
| 2025-12-15 | 7.22 | 7.46 | 7.18 | 7.39 | 7.23 | qfq | 8,327,800 | 61,179,740 | 1.79% |
| 2025-12-12 | 7.21 | 7.35 | 7.21 | 7.26 | 7.10 | qfq | 7,919,000 | 57,783,123 | 0.69% |
| 2025-12-11 | 7.28 | 7.41 | 7.20 | 7.21 | 7.05 | qfq | 7,422,100 | 54,062,567 | -1.23% |
| 2025-12-10 | 7.41 | 7.45 | 7.22 | 7.30 | 7.14 | qfq | 8,456,900 | 61,748,551 | -1.62% |
| 2025-12-09 | 7.44 | 7.59 | 7.40 | 7.42 | 7.25 | qfq | 7,076,400 | 52,895,823 | -0.40% |
| 2025-12-08 | 7.53 | 7.55 | 7.43 | 7.45 | 7.28 | qfq | 6,734,948 | 50,449,827 | -0.93% |
| 2025-12-05 | 7.34 | 7.52 | 7.30 | 7.52 | 7.35 | qfq | 7,411,000 | 55,042,198 | 2.17% |
| 2025-12-04 | 7.48 | 7.53 | 7.35 | 7.36 | 7.20 | qfq | 6,666,200 | 49,378,218 | -1.74% |
| 2025-12-03 | 7.58 | 7.61 | 7.46 | 7.49 | 7.32 | qfq | 6,556,300 | 49,245,307 | -1.19% |
| 2025-12-02 | 7.63 | 7.65 | 7.48 | 7.58 | 7.41 | qfq | 6,994,632 | 52,985,706 | -0.92% |
| 2025-12-01 | 7.68 | 7.77 | 7.61 | 7.65 | 7.48 | qfq | 6,634,000 | 50,896,366 | -0.39% |
| 2025-11-28 | 7.50 | 7.68 | 7.44 | 7.68 | 7.51 | qfq | 7,725,900 | 58,554,237 | 2.40% |
| 2025-11-27 | 7.49 | 7.59 | 7.45 | 7.50 | 7.33 | qfq | 6,419,216 | 48,349,635 | 0.13% |
| 2025-11-26 | 7.55 | 7.66 | 7.47 | 7.49 | 7.32 | qfq | 6,271,100 | 47,493,313 | -0.93% |
| 2025-11-25 | 7.49 | 7.68 | 7.49 | 7.56 | 7.39 | qfq | 7,971,900 | 60,546,606 | 1.34% |
| 2025-11-24 | 7.46 | 7.55 | 7.40 | 7.46 | 7.29 | qfq | 9,195,950 | 68,705,553 | 0.27% |
| 2025-11-21 | 7.83 | 7.88 | 7.44 | 7.44 | 7.27 | qfq | 15,440,600 | 117,316,604 | -5.58% |
| 2025-11-20 | 7.91 | 7.97 | 7.83 | 7.88 | 7.70 | qfq | 9,934,400 | 78,391,610 | -0.25% |
| 2025-11-19 | 8.05 | 8.13 | 7.86 | 7.90 | 7.72 | qfq | 13,957,500 | 111,065,393 | -1.86% |
| 2025-11-18 | 8.22 | 8.22 | 8.01 | 8.05 | 7.87 | qfq | 10,735,600 | 86,692,465 | -2.54% |
| 2025-11-17 | 8.16 | 8.31 | 8.03 | 8.26 | 8.08 | qfq | 12,961,049 | 105,982,793 | 1.35% |
| 2025-11-14 | 8.08 | 8.25 | 8.06 | 8.15 | 7.97 | qfq | 10,638,502 | 86,926,403 | 0.00% |
| 2025-11-13 | 8.12 | 8.20 | 8.01 | 8.15 | 7.97 | qfq | 12,822,200 | 104,067,567 | 0.49% |
| 2025-11-12 | 8.22 | 8.34 | 8.10 | 8.11 | 7.93 | qfq | 17,214,278 | 141,057,867 | -1.10% |
| 2025-11-11 | 8.18 | 8.30 | 8.16 | 8.20 | 8.02 | qfq | 14,014,000 | 115,232,312 | 0.24% |
| 2025-11-10 | 8.26 | 8.30 | 8.10 | 8.18 | 8.00 | qfq | 19,226,800 | 157,022,622 | -0.97% |
| 2025-11-07 | 8.06 | 8.26 | 8.06 | 8.26 | 8.08 | qfq | 18,010,000 | 147,716,566 | 1.85% |
| 2025-11-06 | 8.06 | 8.22 | 8.05 | 8.11 | 7.93 | qfq | 15,695,035 | 127,663,232 | 0.37% |
| 2025-11-05 | 7.91 | 8.18 | 7.88 | 8.08 | 7.90 | qfq | 18,731,735 | 151,631,264 | 1.25% |
| 2025-11-04 | 7.94 | 8.08 | 7.90 | 7.98 | 7.80 | qfq | 13,659,716 | 108,845,491 | 0.13% |
| 2025-11-03 | 7.81 | 8.03 | 7.77 | 7.97 | 7.79 | qfq | 12,559,201 | 99,553,624 | 2.18% |
| 2025-10-31 | 7.83 | 7.88 | 7.78 | 7.80 | 7.63 | qfq | 10,116,119 | 79,181,691 | -0.38% |
| 2025-10-30 | 7.92 | 7.92 | 7.78 | 7.83 | 7.66 | qfq | 10,793,700 | 84,740,086 | -1.76% |
| 2025-10-29 | 7.77 | 8.06 | 7.71 | 7.97 | 7.79 | qfq | 23,217,901 | 184,771,464 | 2.44% |
| 2025-10-28 | 7.88 | 7.90 | 7.74 | 7.78 | 7.61 | qfq | 10,826,800 | 84,383,119 | -1.52% |
| 2025-10-27 | 7.69 | 7.97 | 7.62 | 7.90 | 7.72 | qfq | 18,917,100 | 147,598,248 | 2.46% |
| 2025-10-24 | 7.83 | 7.88 | 7.69 | 7.71 | 7.54 | qfq | 13,597,400 | 105,455,185 | -1.91% |
| 2025-10-23 | 7.75 | 7.89 | 7.63 | 7.86 | 7.69 | qfq | 16,903,300 | 131,649,529 | 1.29% |
| 2025-10-22 | 7.62 | 7.86 | 7.60 | 7.76 | 7.59 | qfq | 15,266,796 | 118,297,267 | 1.04% |
| 2025-10-21 | 7.49 | 7.70 | 7.46 | 7.68 | 7.51 | qfq | 12,173,900 | 92,727,598 | 2.54% |
| 2025-10-20 | 7.42 | 7.52 | 7.40 | 7.49 | 7.32 | qfq | 7,677,200 | 57,269,535 | 1.63% |
| 2025-10-17 | 7.56 | 7.57 | 7.35 | 7.37 | 7.21 | qfq | 11,085,300 | 82,541,656 | -3.15% |
| 2025-10-16 | 7.54 | 7.66 | 7.44 | 7.61 | 7.44 | qfq | 14,075,453 | 106,492,580 | 0.93% |
| 2025-10-15 | 7.49 | 7.55 | 7.41 | 7.54 | 7.37 | qfq | 11,729,703 | 87,799,483 | 0.40% |
| 2025-10-14 | 7.56 | 7.67 | 7.48 | 7.51 | 7.34 | qfq | 19,909,809 | 150,661,385 | 0.81% |
| 2025-10-13 | 7.20 | 7.55 | 7.02 | 7.45 | 7.28 | qfq | 15,904,925 | 117,058,329 | 1.92% |
| 2025-10-10 | 7.20 | 7.38 | 7.13 | 7.31 | 7.15 | qfq | 9,954,900 | 72,685,962 | 1.53% |
| 2025-10-09 | 7.27 | 7.27 | 7.18 | 7.20 | 7.04 | qfq | 6,677,600 | 48,098,822 | 0.14% |
| 2025-09-30 | 7.19 | 7.26 | 7.14 | 7.19 | 7.03 | qfq | 5,410,450 | 38,901,944 | -0.14% |
| 2025-09-29 | 7.11 | 7.23 | 7.00 | 7.20 | 7.04 | qfq | 6,963,600 | 49,732,392 | 1.41% |
| 2025-09-26 | 7.03 | 7.16 | 7.01 | 7.10 | 6.94 | qfq | 5,958,050 | 42,366,392 | 0.71% |
| 2025-09-25 | 7.08 | 7.17 | 7.02 | 7.05 | 6.89 | qfq | 5,648,000 | 40,092,325 | -0.84% |
| 2025-09-24 | 7.03 | 7.12 | 7.00 | 7.11 | 6.95 | qfq | 4,973,799 | 35,272,853 | 0.71% |
| 2025-09-23 | 7.17 | 7.17 | 6.91 | 7.06 | 6.90 | qfq | 8,581,500 | 60,213,988 | -1.26% |
| 2025-09-22 | 7.26 | 7.26 | 7.08 | 7.15 | 6.99 | qfq | 6,813,400 | 48,690,809 | -0.97% |
| 2025-09-19 | 7.29 | 7.29 | 7.13 | 7.22 | 7.06 | qfq | 8,055,300 | 58,002,262 | -0.55% |
| 2025-09-18 | 7.39 | 7.40 | 7.20 | 7.26 | 7.10 | qfq | 9,716,400 | 71,185,755 | -1.76% |
| 2025-09-17 | 7.38 | 7.41 | 7.32 | 7.39 | 7.23 | qfq | 5,895,100 | 43,471,453 | 0.14% |
| 2025-09-16 | 7.37 | 7.38 | 7.27 | 7.38 | 7.22 | qfq | 6,530,296 | 47,892,703 | 0.41% |
| 2025-09-15 | 7.35 | 7.40 | 7.32 | 7.35 | 7.19 | qfq | 5,421,700 | 39,867,080 | 0.27% |
| 2025-09-12 | 7.43 | 7.44 | 7.33 | 7.33 | 7.17 | qfq | 5,563,900 | 41,057,767 | -1.21% |
| 2025-09-11 | 7.33 | 7.44 | 7.23 | 7.42 | 7.25 | qfq | 7,376,550 | 54,219,255 | 1.09% |
| 2025-09-10 | 7.36 | 7.39 | 7.29 | 7.34 | 7.18 | qfq | 5,818,600 | 42,668,244 | -0.27% |
| 2025-09-09 | 7.42 | 7.44 | 7.30 | 7.36 | 7.20 | qfq | 6,790,500 | 50,011,137 | -0.94% |
| 2025-09-08 | 7.41 | 7.47 | 7.35 | 7.43 | 7.26 | qfq | 8,020,500 | 59,458,256 | 0.13% |
| 2025-09-05 | 7.25 | 7.42 | 7.21 | 7.42 | 7.25 | qfq | 10,397,600 | 76,327,252 | 2.49% |
| 2025-09-04 | 7.18 | 7.33 | 7.11 | 7.24 | 7.08 | qfq | 10,403,300 | 75,350,164 | 0.70% |
| 2025-09-03 | 7.33 | 7.34 | 7.16 | 7.19 | 7.03 | qfq | 8,983,303 | 64,982,460 | -1.78% |
| 2025-09-02 | 7.41 | 7.44 | 7.19 | 7.32 | 7.16 | qfq | 14,189,602 | 103,568,092 | -1.48% |
| 2025-09-01 | 7.53 | 7.55 | 7.40 | 7.43 | 7.26 | qfq | 13,028,100 | 97,311,312 | -1.07% |
| 2025-08-29 | 7.53 | 7.58 | 7.45 | 7.51 | 7.34 | qfq | 10,879,800 | 81,591,294 | -0.66% |
| 2025-08-28 | 7.63 | 7.75 | 7.31 | 7.56 | 7.39 | qfq | 19,799,379 | 148,887,992 | -0.92% |
| 2025-08-27 | 7.96 | 7.99 | 7.61 | 7.63 | 7.46 | qfq | 19,553,327 | 153,291,455 | -4.27% |
| 2025-08-26 | 7.94 | 8.09 | 7.93 | 7.97 | 7.79 | qfq | 21,786,900 | 174,673,092 | 0.50% |
| 2025-08-25 | 7.91 | 7.96 | 7.80 | 7.93 | 7.75 | qfq | 17,967,600 | 141,720,578 | 0.00% |
| 2025-08-22 | 7.98 | 7.98 | 7.85 | 7.93 | 7.75 | qfq | 14,033,001 | 110,876,075 | -0.63% |
| 2025-08-21 | 7.99 | 8.05 | 7.95 | 7.98 | 7.80 | qfq | 13,770,000 | 110,161,085 | 0.00% |
| 2025-08-20 | 7.95 | 7.99 | 7.88 | 7.98 | 7.80 | qfq | 12,069,300 | 95,881,386 | 0.00% |
| 2025-08-19 | 8.01 | 8.02 | 7.90 | 7.98 | 7.80 | qfq | 14,662,600 | 116,592,459 | -0.25% |
| 2025-08-18 | 8.02 | 8.07 | 7.94 | 8.00 | 7.82 | qfq | 24,799,600 | 198,065,195 | 0.38% |
| 2025-08-15 | 7.74 | 7.98 | 7.72 | 7.97 | 7.79 | qfq | 16,311,600 | 128,916,675 | 2.97% |
| 2025-08-14 | 7.90 | 7.93 | 7.73 | 7.74 | 7.57 | qfq | 12,704,202 | 99,181,068 | -2.03% |
| 2025-08-13 | 7.93 | 7.96 | 7.88 | 7.90 | 7.72 | qfq | 10,979,496 | 86,841,965 | -0.13% |
| 2025-08-12 | 7.90 | 7.94 | 7.83 | 7.91 | 7.73 | qfq | 10,367,700 | 81,784,027 | -0.13% |
| 2025-08-11 | 7.90 | 7.94 | 7.83 | 7.92 | 7.74 | qfq | 13,342,000 | 105,185,898 | 0.25% |
| 2025-08-08 | 7.78 | 7.94 | 7.74 | 7.90 | 7.72 | qfq | 17,679,093 | 138,920,920 | 2.07% |
| 2025-08-07 | 7.84 | 7.88 | 7.70 | 7.74 | 7.57 | qfq | 11,395,773 | 88,435,567 | -1.02% |
| 2025-08-06 | 7.80 | 7.84 | 7.75 | 7.82 | 7.65 | qfq | 12,078,400 | 94,153,220 | 0.39% |
| 2025-08-05 | 7.74 | 7.83 | 7.68 | 7.79 | 7.62 | qfq | 14,742,416 | 114,354,977 | 1.04% |
| 2025-08-04 | 7.53 | 7.75 | 7.53 | 7.71 | 7.54 | qfq | 17,645,300 | 135,687,456 | 2.25% |
| 2025-08-01 | 7.41 | 7.55 | 7.41 | 7.54 | 7.37 | qfq | 10,265,300 | 77,041,835 | 1.62% |
| 2025-07-31 | 7.55 | 7.58 | 7.40 | 7.42 | 7.25 | qfq | 9,697,800 | 72,558,413 | -1.59% |
| 2025-07-30 | 7.58 | 7.61 | 7.46 | 7.54 | 7.37 | qfq | 9,971,600 | 75,187,523 | -0.79% |
| 2025-07-29 | 7.65 | 7.67 | 7.48 | 7.60 | 7.43 | qfq | 12,095,000 | 91,260,066 | -0.65% |
| 2025-07-28 | 7.62 | 7.67 | 7.57 | 7.65 | 7.48 | qfq | 9,835,000 | 75,043,360 | 0.66% |
| 2025-07-25 | 7.65 | 7.66 | 7.54 | 7.60 | 7.43 | qfq | 12,017,700 | 91,070,471 | -0.65% |
| 2025-07-24 | 7.67 | 7.69 | 7.62 | 7.65 | 7.48 | qfq | 11,735,300 | 89,762,481 | 0.00% |
| 2025-07-23 | 7.72 | 7.77 | 7.62 | 7.65 | 7.48 | qfq | 15,052,500 | 115,772,221 | -1.29% |
| 2025-07-22 | 7.74 | 7.76 | 7.61 | 7.75 | 7.58 | qfq | 13,531,853 | 104,098,111 | 0.13% |
| 2025-07-21 | 7.63 | 7.75 | 7.61 | 7.74 | 7.57 | qfq | 18,047,500 | 138,753,732 | 1.44% |
| 2025-07-18 | 7.62 | 7.64 | 7.54 | 7.63 | 7.46 | qfq | 13,488,900 | 102,202,562 | 0.53% |
| 2025-07-17 | 7.59 | 7.61 | 7.53 | 7.59 | 7.42 | qfq | 12,395,800 | 93,891,915 | 0.13% |
| 2025-07-16 | 7.75 | 7.75 | 7.55 | 7.58 | 7.41 | qfq | 16,991,505 | 129,511,225 | -1.43% |
| 2025-07-15 | 7.87 | 7.89 | 7.63 | 7.69 | 7.52 | qfq | 19,586,501 | 151,068,917 | -2.29% |
| 2025-07-14 | 7.85 | 7.99 | 7.81 | 7.87 | 7.69 | qfq | 20,879,449 | 164,722,164 | 0.51% |
| 2025-07-11 | 7.90 | 7.92 | 7.69 | 7.83 | 7.66 | qfq | 35,295,829 | 274,832,780 | -3.45% |
| 2025-07-10 | 8.22 | 8.40 | 8.08 | 8.11 | 7.93 | qfq | 27,172,000 | 222,238,261 | -1.46% |
| 2025-07-09 | 8.00 | 8.53 | 7.95 | 8.23 | 8.05 | qfq | 39,109,201 | 321,671,113 | 2.75% |
| 2025-07-08 | 7.94 | 8.03 | 7.78 | 8.01 | 7.83 | qfq | 21,332,400 | 168,697,071 | 0.50% |
| 2025-07-07 | 7.88 | 7.97 | 7.76 | 7.97 | 7.79 | qfq | 20,871,800 | 164,035,730 | 1.66% |
| 2025-07-04 | 7.77 | 8.02 | 7.73 | 7.84 | 7.67 | qfq | 22,425,273 | 177,146,992 | 0.26% |
| 2025-07-03 | 7.74 | 7.92 | 7.69 | 7.82 | 7.65 | qfq | 16,092,701 | 125,633,308 | 1.16% |
| 2025-07-02 | 7.64 | 7.78 | 7.61 | 7.73 | 7.56 | qfq | 13,284,600 | 102,348,039 | 0.78% |
| 2025-07-01 | 7.73 | 7.77 | 7.61 | 7.67 | 7.50 | qfq | 12,422,050 | 95,246,520 | -0.52% |
| 2025-06-30 | 7.64 | 7.74 | 7.61 | 7.71 | 7.54 | qfq | 12,118,982 | 92,970,737 | 2.12% |
| 2025-06-27 | 7.49 | 7.68 | 7.49 | 7.55 | 7.38 | qfq | 12,744,882 | 96,480,380 | 0.80% |
| 2025-06-26 | 7.54 | 7.58 | 7.42 | 7.49 | 7.32 | qfq | 10,083,462 | 75,666,420 | -0.93% |
| 2025-06-25 | 7.50 | 7.56 | 7.44 | 7.56 | 7.39 | qfq | 12,342,780 | 92,731,663 | 0.80% |
| 2025-06-24 | 7.45 | 7.52 | 7.38 | 7.50 | 7.33 | qfq | 13,704,600 | 102,530,089 | 1.35% |
| 2025-06-23 | 7.16 | 7.44 | 7.11 | 7.40 | 7.24 | qfq | 10,994,937 | 80,546,043 | 2.78% |
| 2025-06-20 | 7.31 | 7.48 | 7.20 | 7.20 | 7.04 | qfq | 11,733,000 | 85,924,507 | -0.69% |
| 2025-06-19 | 7.52 | 7.58 | 7.21 | 7.25 | 7.09 | qfq | 15,229,700 | 112,216,855 | -3.72% |
| 2025-06-18 | 7.36 | 7.57 | 7.31 | 7.53 | 7.36 | qfq | 14,003,600 | 104,632,905 | 1.76% |
| 2025-06-17 | 7.39 | 7.42 | 7.33 | 7.40 | 7.24 | qfq | 6,116,500 | 45,111,376 | 0.27% |
| 2025-06-16 | 7.32 | 7.41 | 7.27 | 7.38 | 7.22 | qfq | 5,867,135 | 43,210,268 | 0.82% |
| 2025-06-13 | 7.36 | 7.46 | 7.30 | 7.32 | 7.16 | qfq | 8,501,502 | 62,627,741 | -1.21% |
| 2025-06-12 | 7.40 | 7.43 | 7.32 | 7.41 | 7.25 | qfq | 7,592,704 | 56,029,999 | 0.14% |
| 2025-06-11 | 7.40 | 7.49 | 7.36 | 7.40 | 7.24 | qfq | 8,739,402 | 64,902,415 | -0.27% |
| 2025-06-10 | 7.47 | 7.50 | 7.32 | 7.42 | 7.25 | qfq | 11,052,200 | 81,946,266 | -0.67% |
| 2025-06-09 | 7.42 | 7.51 | 7.40 | 7.47 | 7.30 | qfq | 10,761,003 | 80,221,599 | 0.27% |
| 2025-06-06 | 7.42 | 7.46 | 7.33 | 7.45 | 7.28 | qfq | 12,712,700 | 94,056,947 | 0.54% |
| 2025-06-05 | 7.61 | 7.68 | 7.38 | 7.41 | 7.25 | qfq | 23,194,400 | 173,593,720 | -1.85% |
| 2025-06-04 | 7.33 | 7.67 | 7.29 | 7.55 | 7.38 | qfq | 26,318,602 | 198,543,329 | 3.71% |
| 2025-06-03 | 7.15 | 7.38 | 7.10 | 7.28 | 7.12 | qfq | 10,794,502 | 78,649,917 | 1.53% |
| 2025-05-30 | 7.37 | 7.40 | 7.15 | 7.17 | 7.01 | qfq | 12,638,800 | 91,576,634 | -2.98% |
| 2025-05-29 | 7.23 | 7.45 | 7.20 | 7.39 | 7.23 | qfq | 16,024,865 | 117,901,091 | 2.07% |
| 2025-05-28 | 7.23 | 7.38 | 7.21 | 7.24 | 7.08 | qfq | 10,536,000 | 76,733,118 | -0.14% |
| 2025-05-27 | 7.23 | 7.29 | 7.14 | 7.25 | 7.09 | qfq | 8,285,000 | 59,781,456 | 0.69% |
| 2025-05-26 | 7.07 | 7.33 | 7.06 | 7.20 | 7.04 | qfq | 11,622,141 | 83,802,357 | 2.13% |
| 2025-05-23 | 7.14 | 7.19 | 7.02 | 7.05 | 6.89 | qfq | 8,576,250 | 60,994,392 | -2.08% |
| 2025-05-22 | 7.27 | 7.35 | 7.19 | 7.20 | 6.94 | qfq | 9,100,824 | 66,046,065 | -1.50% |
| 2025-05-21 | 7.38 | 7.41 | 7.28 | 7.31 | 7.05 | qfq | 8,082,400 | 59,222,779 | -0.95% |
| 2025-05-20 | 7.34 | 7.41 | 7.29 | 7.38 | 7.12 | qfq | 9,270,106 | 68,295,226 | 0.41% |
| 2025-05-19 | 7.28 | 7.36 | 7.20 | 7.35 | 7.09 | qfq | 9,598,706 | 69,915,991 | 1.24% |
| 2025-05-16 | 7.31 | 7.48 | 7.25 | 7.26 | 7.00 | qfq | 13,867,000 | 101,865,586 | -0.27% |
| 2025-05-15 | 7.31 | 7.43 | 7.25 | 7.28 | 7.02 | qfq | 14,306,200 | 104,796,176 | 0.14% |
| 2025-05-14 | 7.24 | 7.29 | 7.16 | 7.27 | 7.01 | qfq | 10,875,200 | 78,677,006 | 0.97% |
| 2025-05-13 | 7.30 | 7.31 | 7.11 | 7.20 | 6.94 | qfq | 8,944,900 | 64,363,518 | -0.14% |
| 2025-05-12 | 7.30 | 7.36 | 7.17 | 7.21 | 6.95 | qfq | 12,271,500 | 88,657,558 | -0.69% |
| 2025-05-09 | 7.30 | 7.33 | 7.18 | 7.26 | 7.00 | qfq | 15,822,200 | 114,940,573 | -1.09% |
| 2025-05-08 | 7.30 | 7.52 | 7.22 | 7.34 | 7.08 | qfq | 20,195,300 | 148,849,892 | -0.41% |
| 2025-05-07 | 7.08 | 7.50 | 7.03 | 7.37 | 7.11 | qfq | 29,140,500 | 210,650,382 | 4.99% |
| 2025-05-06 | 6.88 | 7.04 | 6.88 | 7.02 | 6.77 | qfq | 10,647,900 | 74,413,263 | 2.18% |
| 2025-04-30 | 6.82 | 6.93 | 6.82 | 6.87 | 6.62 | qfq | 9,462,800 | 65,164,644 | 1.18% |
| 2025-04-29 | 6.81 | 6.86 | 6.74 | 6.79 | 6.55 | qfq | 11,680,400 | 79,448,531 | -1.31% |
| 2025-04-28 | 6.88 | 7.10 | 6.81 | 6.88 | 6.63 | qfq | 18,068,749 | 124,626,196 | 1.33% |
| 2025-04-25 | 6.75 | 6.93 | 6.73 | 6.79 | 6.55 | qfq | 24,036,349 | 163,510,291 | 4.14% |
| 2025-04-24 | 6.45 | 6.59 | 6.42 | 6.52 | 6.29 | qfq | 10,635,100 | 69,109,470 | 0.93% |
| 2025-04-23 | 6.45 | 6.51 | 6.41 | 6.46 | 6.23 | qfq | 7,277,400 | 47,018,061 | 0.78% |
| 2025-04-22 | 6.43 | 6.46 | 6.35 | 6.41 | 6.18 | qfq | 7,087,300 | 45,340,468 | 0.47% |
| 2025-04-21 | 6.22 | 6.38 | 6.22 | 6.38 | 6.15 | qfq | 6,936,202 | 43,984,690 | 1.59% |
| 2025-04-18 | 6.26 | 6.32 | 6.19 | 6.28 | 6.05 | qfq | 5,937,600 | 37,121,991 | 0.16% |
| 2025-04-17 | 6.24 | 6.36 | 6.21 | 6.27 | 6.05 | qfq | 6,882,300 | 43,452,453 | 0.16% |
| 2025-04-16 | 6.37 | 6.46 | 6.16 | 6.26 | 6.04 | qfq | 8,930,800 | 56,173,440 | -2.95% |
| 2025-04-15 | 6.50 | 6.58 | 6.39 | 6.45 | 6.22 | qfq | 7,894,000 | 50,931,444 | -0.77% |
| 2025-04-14 | 6.37 | 6.65 | 6.37 | 6.50 | 6.27 | qfq | 14,770,698 | 95,928,224 | 3.17% |
| 2025-04-11 | 6.26 | 6.41 | 6.20 | 6.30 | 6.07 | qfq | 9,772,319 | 62,048,573 | 0.00% |
| 2025-04-10 | 6.39 | 6.53 | 6.30 | 6.30 | 6.07 | qfq | 12,945,400 | 82,951,748 | 0.64% |
| 2025-04-09 | 6.03 | 6.34 | 5.63 | 6.26 | 6.04 | qfq | 15,978,795 | 96,435,394 | 2.45% |
| 2025-04-08 | 5.93 | 6.21 | 5.92 | 6.11 | 5.89 | qfq | 15,381,695 | 93,525,514 | 3.91% |
| 2025-04-07 | 6.75 | 6.75 | 5.71 | 5.88 | 5.67 | qfq | 23,626,196 | 144,633,305 | -16.83% |
| 2025-04-03 | 6.97 | 7.13 | 6.93 | 7.07 | 6.82 | qfq | 9,334,200 | 65,796,964 | 0.14% |
| 2025-04-02 | 7.08 | 7.14 | 7.00 | 7.06 | 6.81 | qfq | 8,103,349 | 57,284,381 | -0.70% |
| 2025-04-01 | 7.07 | 7.21 | 6.99 | 7.11 | 6.86 | qfq | 11,867,784 | 84,547,829 | 2.16% |
| 2025-03-31 | 6.98 | 7.11 | 6.84 | 6.96 | 6.71 | qfq | 12,348,900 | 85,781,268 | -1.14% |
| 2025-03-28 | 7.15 | 7.27 | 7.02 | 7.04 | 6.79 | qfq | 14,045,700 | 100,051,746 | -1.68% |
| 2025-03-27 | 7.36 | 7.37 | 7.12 | 7.16 | 6.90 | qfq | 17,367,898 | 124,861,523 | -2.72% |
| 2025-03-26 | 7.55 | 7.55 | 7.34 | 7.36 | 7.10 | qfq | 26,122,087 | 193,505,845 | -2.52% |
| 2025-03-25 | 7.18 | 7.68 | 7.15 | 7.55 | 7.28 | qfq | 37,315,982 | 280,242,428 | 4.86% |
| 2025-03-24 | 7.35 | 7.42 | 6.99 | 7.20 | 6.94 | qfq | 20,363,800 | 146,250,823 | -2.31% |
| 2025-03-21 | 7.26 | 7.55 | 7.26 | 7.37 | 7.11 | qfq | 19,416,500 | 144,115,043 | 0.55% |
| 2025-03-20 | 7.38 | 7.43 | 7.30 | 7.33 | 7.07 | qfq | 12,301,300 | 90,542,403 | -0.27% |
| 2025-03-19 | 7.40 | 7.44 | 7.30 | 7.35 | 7.09 | qfq | 16,799,200 | 123,418,815 | -1.74% |
| 2025-03-18 | 7.28 | 7.57 | 7.28 | 7.48 | 7.21 | qfq | 27,381,400 | 203,580,022 | 3.03% |
| 2025-03-17 | 7.24 | 7.33 | 7.18 | 7.26 | 7.00 | qfq | 12,112,600 | 87,804,854 | 0.28% |
| 2025-03-14 | 7.16 | 7.33 | 7.10 | 7.24 | 6.98 | qfq | 14,882,600 | 107,298,985 | 0.00% |
| 2025-03-13 | 7.20 | 7.39 | 7.14 | 7.24 | 6.98 | qfq | 19,971,500 | 144,771,232 | 0.28% |
| 2025-03-12 | 7.01 | 7.29 | 6.99 | 7.22 | 6.96 | qfq | 21,302,217 | 152,665,219 | 3.44% |
| 2025-03-11 | 6.92 | 6.99 | 6.85 | 6.98 | 6.73 | qfq | 8,189,434 | 56,621,194 | -0.14% |
| 2025-03-10 | 7.05 | 7.09 | 6.95 | 6.99 | 6.74 | qfq | 7,479,834 | 52,525,371 | -0.29% |
| 2025-03-07 | 7.14 | 7.15 | 6.94 | 7.01 | 6.76 | qfq | 12,284,354 | 86,439,883 | -0.99% |
| 2025-03-06 | 6.93 | 7.12 | 6.91 | 7.08 | 6.83 | qfq | 12,054,865 | 85,143,381 | 2.61% |
| 2025-03-05 | 6.95 | 7.00 | 6.81 | 6.90 | 6.65 | qfq | 7,165,024 | 49,250,086 | -0.72% |
| 2025-03-04 | 6.76 | 6.96 | 6.74 | 6.95 | 6.70 | qfq | 7,273,800 | 50,055,384 | 2.06% |
| 2025-03-03 | 6.91 | 7.05 | 6.78 | 6.81 | 6.57 | qfq | 10,038,449 | 69,482,615 | -1.16% |
| 2025-02-28 | 7.06 | 7.09 | 6.86 | 6.89 | 6.64 | qfq | 10,228,649 | 71,314,083 | -3.09% |
| 2025-02-27 | 7.15 | 7.17 | 6.96 | 7.11 | 6.86 | qfq | 11,509,249 | 81,406,300 | -0.42% |
| 2025-02-26 | 7.05 | 7.18 | 7.05 | 7.14 | 6.88 | qfq | 12,139,200 | 86,576,327 | 1.13% |
| 2025-02-25 | 7.01 | 7.15 | 6.91 | 7.06 | 6.81 | qfq | 13,229,234 | 93,317,867 | -0.56% |
| 2025-02-24 | 7.08 | 7.10 | 6.93 | 7.10 | 6.85 | qfq | 17,203,634 | 120,720,347 | 0.00% |
| 2025-02-21 | 7.05 | 7.16 | 7.02 | 7.10 | 6.85 | qfq | 14,338,610 | 101,810,958 | 0.42% |
| 2025-02-20 | 7.14 | 7.19 | 6.99 | 7.07 | 6.82 | qfq | 17,309,081 | 121,847,701 | -1.26% |
| 2025-02-19 | 6.83 | 7.33 | 6.76 | 7.16 | 6.90 | qfq | 24,172,380 | 171,313,399 | 5.29% |
| 2025-02-18 | 7.05 | 7.14 | 6.77 | 6.80 | 6.56 | qfq | 13,798,600 | 96,320,866 | -2.86% |
| 2025-02-17 | 6.86 | 7.03 | 6.86 | 7.00 | 6.75 | qfq | 12,045,000 | 83,750,452 | 2.04% |
| 2025-02-14 | 6.95 | 6.96 | 6.81 | 6.86 | 6.61 | qfq | 10,211,400 | 70,126,272 | 0.00% |
| 2025-02-13 | 7.06 | 7.08 | 6.85 | 6.86 | 6.61 | qfq | 13,294,400 | 92,452,279 | -3.38% |
| 2025-02-12 | 6.92 | 7.11 | 6.90 | 7.10 | 6.85 | qfq | 12,312,900 | 86,787,649 | 2.60% |
| 2025-02-11 | 6.98 | 7.00 | 6.85 | 6.92 | 6.67 | qfq | 8,672,234 | 59,845,744 | -1.14% |
| 2025-02-10 | 6.88 | 7.01 | 6.87 | 7.00 | 6.75 | qfq | 11,610,602 | 80,744,364 | 1.74% |
| 2025-02-07 | 6.80 | 6.95 | 6.77 | 6.88 | 6.63 | qfq | 12,509,000 | 85,974,196 | 1.03% |
| 2025-02-06 | 6.65 | 6.81 | 6.59 | 6.81 | 6.57 | qfq | 9,106,800 | 61,215,195 | 2.10% |
| 2025-02-05 | 6.65 | 6.73 | 6.58 | 6.67 | 6.43 | qfq | 7,623,400 | 50,709,158 | 0.45% |
| 2025-01-27 | 6.74 | 6.78 | 6.61 | 6.64 | 6.40 | qfq | 7,121,900 | 47,759,933 | -1.34% |
| 2025-01-24 | 6.63 | 6.75 | 6.59 | 6.73 | 6.49 | qfq | 8,458,800 | 56,398,477 | 1.20% |
| 2025-01-23 | 6.70 | 6.87 | 6.64 | 6.65 | 6.41 | qfq | 11,474,000 | 77,600,527 | -0.15% |
| 2025-01-22 | 6.65 | 6.80 | 6.60 | 6.66 | 6.42 | qfq | 10,385,600 | 69,476,646 | -0.60% |
| 2025-01-21 | 6.79 | 6.83 | 6.64 | 6.70 | 6.46 | qfq | 8,917,500 | 59,841,853 | -1.03% |
| 2025-01-20 | 6.75 | 6.81 | 6.65 | 6.77 | 6.53 | qfq | 11,084,100 | 74,685,577 | 1.35% |
| 2025-01-17 | 6.55 | 6.70 | 6.49 | 6.68 | 6.44 | qfq | 12,786,075 | 84,720,838 | 2.14% |
| 2025-01-16 | 6.51 | 6.67 | 6.46 | 6.54 | 6.31 | qfq | 11,956,500 | 78,503,383 | 1.40% |
| 2025-01-15 | 6.56 | 6.59 | 6.44 | 6.45 | 6.22 | qfq | 11,199,242 | 72,708,182 | -1.83% |
| 2025-01-14 | 6.32 | 6.57 | 6.29 | 6.57 | 6.33 | qfq | 14,835,799 | 95,933,863 | 4.95% |
| 2025-01-13 | 6.16 | 6.27 | 6.02 | 6.26 | 6.04 | qfq | 10,955,091 | 67,571,759 | 0.64% |
| 2025-01-10 | 6.61 | 6.68 | 6.18 | 6.22 | 6.00 | qfq | 18,139,700 | 116,522,280 | -6.61% |
| 2025-01-09 | 6.66 | 6.82 | 6.62 | 6.66 | 6.42 | qfq | 12,748,200 | 85,620,715 | -0.89% |
| 2025-01-08 | 6.81 | 6.84 | 6.46 | 6.72 | 6.48 | qfq | 20,627,618 | 137,655,331 | -2.47% |
| 2025-01-07 | 6.66 | 6.99 | 6.66 | 6.89 | 6.64 | qfq | 19,939,800 | 136,047,342 | 3.77% |
| 2025-01-06 | 6.69 | 6.83 | 6.51 | 6.64 | 6.40 | qfq | 15,009,900 | 100,005,478 | -1.19% |
| 2025-01-03 | 7.26 | 7.28 | 6.68 | 6.72 | 6.48 | qfq | 24,814,000 | 170,857,958 | -6.80% |
| 2025-01-02 | 7.60 | 7.68 | 7.09 | 7.21 | 6.95 | qfq | 29,362,432 | 215,223,065 | -5.50% |
| 2024-12-31 | 8.26 | 8.40 | 7.60 | 7.63 | 7.36 | qfq | 36,961,000 | 291,243,828 | -8.18% |
| 2024-12-30 | 8.50 | 8.51 | 8.15 | 8.31 | 8.01 | qfq | 31,844,123 | 265,508,513 | -4.26% |
| 2024-12-27 | 8.53 | 8.70 | 8.38 | 8.68 | 8.37 | qfq | 45,546,203 | 387,876,916 | 0.46% |
| 2024-12-26 | 8.04 | 8.88 | 7.92 | 8.64 | 8.33 | qfq | 60,273,275 | 515,030,391 | 7.46% |
| 2024-12-25 | 8.39 | 8.43 | 7.89 | 8.04 | 7.75 | qfq | 36,645,954 | 296,867,343 | -4.17% |
| 2024-12-24 | 8.08 | 8.67 | 7.99 | 8.39 | 8.09 | qfq | 55,272,097 | 455,640,415 | 1.21% |
| 2024-12-23 | 7.77 | 8.46 | 7.56 | 8.29 | 7.99 | qfq | 71,049,797 | 577,322,216 | 5.74% |
| 2024-12-20 | 7.95 | 7.99 | 7.77 | 7.84 | 7.56 | qfq | 32,837,985 | 258,186,459 | -2.24% |
| 2024-12-19 | 7.80 | 8.15 | 7.65 | 8.02 | 7.73 | qfq | 52,478,663 | 418,193,582 | 1.91% |
| 2024-12-18 | 7.20 | 8.48 | 7.13 | 7.87 | 7.59 | qfq | 59,081,142 | 465,384,643 | 10.85% |
| 2024-12-17 | 7.36 | 7.39 | 7.07 | 7.10 | 6.85 | qfq | 9,732,135 | 70,022,000 | -3.40% |
| 2024-12-16 | 7.43 | 7.54 | 7.33 | 7.35 | 7.09 | qfq | 9,384,411 | 69,717,961 | -1.08% |
| 2024-12-13 | 7.57 | 7.60 | 7.40 | 7.43 | 7.16 | qfq | 12,073,118 | 90,446,560 | -2.62% |
| 2024-12-12 | 7.68 | 7.74 | 7.54 | 7.63 | 7.36 | qfq | 11,102,400 | 84,580,880 | 0.26% |
| 2024-12-11 | 7.63 | 7.69 | 7.54 | 7.61 | 7.34 | qfq | 11,399,400 | 86,576,891 | 0.26% |
| 2024-12-10 | 7.80 | 7.87 | 7.56 | 7.59 | 7.32 | qfq | 20,003,600 | 153,846,899 | -0.65% |
| 2024-12-09 | 7.50 | 7.66 | 7.38 | 7.64 | 7.37 | qfq | 20,610,535 | 155,355,117 | 2.00% |
| 2024-12-06 | 7.38 | 7.50 | 7.28 | 7.49 | 7.22 | qfq | 11,306,300 | 83,862,435 | 1.35% |
| 2024-12-05 | 7.37 | 7.47 | 7.31 | 7.39 | 7.13 | qfq | 7,309,000 | 54,091,402 | 0.14% |
| 2024-12-04 | 7.51 | 7.52 | 7.32 | 7.38 | 7.12 | qfq | 12,047,600 | 89,420,146 | -2.25% |
| 2024-12-03 | 7.40 | 7.59 | 7.36 | 7.55 | 7.28 | qfq | 13,514,100 | 101,189,536 | 1.89% |
| 2024-12-02 | 7.29 | 7.41 | 7.23 | 7.41 | 7.14 | qfq | 8,749,400 | 64,266,564 | 2.07% |
| 2024-11-29 | 7.15 | 7.29 | 7.03 | 7.26 | 7.00 | qfq | 9,963,700 | 71,591,576 | 1.97% |
| 2024-11-28 | 7.08 | 7.23 | 7.08 | 7.12 | 6.86 | qfq | 8,779,080 | 62,763,284 | 0.42% |
| 2024-11-27 | 7.05 | 7.10 | 6.80 | 7.09 | 6.84 | qfq | 9,443,880 | 65,544,153 | 1.00% |
| 2024-11-26 | 7.13 | 7.19 | 6.99 | 7.02 | 6.77 | qfq | 6,588,900 | 46,658,074 | -2.09% |
| 2024-11-25 | 7.07 | 7.17 | 6.98 | 7.17 | 6.91 | qfq | 8,186,600 | 57,902,314 | 2.28% |
| 2024-11-22 | 7.32 | 7.37 | 7.00 | 7.01 | 6.76 | qfq | 10,392,100 | 74,668,033 | -4.10% |
| 2024-11-21 | 7.27 | 7.42 | 7.22 | 7.31 | 7.05 | qfq | 8,218,000 | 60,300,783 | -0.14% |
| 2024-11-20 | 7.23 | 7.34 | 7.18 | 7.32 | 7.06 | qfq | 7,868,200 | 57,269,791 | 1.24% |
| 2024-11-19 | 7.10 | 7.24 | 7.01 | 7.23 | 6.97 | qfq | 9,232,816 | 65,729,170 | 2.55% |
| 2024-11-18 | 7.26 | 7.36 | 6.98 | 7.05 | 6.80 | qfq | 12,584,568 | 89,668,683 | -3.16% |
| 2024-11-15 | 7.40 | 7.50 | 7.25 | 7.28 | 7.02 | qfq | 10,669,300 | 78,748,710 | -2.15% |
| 2024-11-14 | 7.67 | 7.81 | 7.41 | 7.44 | 7.17 | qfq | 12,573,600 | 95,259,440 | -3.75% |
| 2024-11-13 | 7.53 | 7.77 | 7.45 | 7.73 | 7.45 | qfq | 13,404,800 | 102,452,083 | 1.84% |
| 2024-11-12 | 7.86 | 7.87 | 7.49 | 7.59 | 7.32 | qfq | 14,908,600 | 114,389,531 | -3.07% |
| 2024-11-11 | 7.66 | 7.85 | 7.61 | 7.83 | 7.55 | qfq | 14,586,300 | 112,941,585 | 2.09% |
| 2024-11-08 | 7.82 | 7.95 | 7.61 | 7.67 | 7.40 | qfq | 18,055,049 | 139,145,425 | -1.67% |
| 2024-11-07 | 7.31 | 7.80 | 7.29 | 7.80 | 7.52 | qfq | 20,801,502 | 158,407,764 | 5.55% |
| 2024-11-06 | 7.53 | 7.63 | 7.35 | 7.39 | 7.13 | qfq | 16,172,000 | 121,243,148 | -1.99% |
| 2024-11-05 | 7.38 | 7.58 | 7.35 | 7.54 | 7.27 | qfq | 15,844,100 | 118,424,653 | 2.17% |
| 2024-11-04 | 7.24 | 7.41 | 7.20 | 7.38 | 7.12 | qfq | 12,274,410 | 90,010,139 | 2.07% |
| 2024-11-01 | 7.80 | 7.84 | 7.21 | 7.23 | 6.97 | qfq | 23,355,700 | 173,480,859 | -8.71% |
| 2024-10-31 | 7.64 | 7.95 | 7.56 | 7.92 | 7.64 | qfq | 22,339,341 | 174,510,883 | 4.07% |
| 2024-10-30 | 7.56 | 7.66 | 7.49 | 7.61 | 7.34 | qfq | 17,111,331 | 129,519,639 | -0.52% |
| 2024-10-29 | 7.90 | 8.21 | 7.64 | 7.65 | 7.38 | qfq | 30,279,339 | 237,113,165 | -4.85% |
| 2024-10-28 | 7.75 | 8.20 | 7.60 | 8.04 | 7.75 | qfq | 37,735,800 | 299,074,315 | 6.91% |
| 2024-10-25 | 7.17 | 7.53 | 7.15 | 7.52 | 7.25 | qfq | 22,450,200 | 165,435,839 | 5.03% |
| 2024-10-24 | 7.25 | 7.28 | 7.11 | 7.16 | 6.90 | qfq | 11,820,300 | 84,778,069 | -1.78% |
| 2024-10-23 | 7.24 | 7.45 | 7.23 | 7.29 | 7.03 | qfq | 18,194,400 | 133,508,036 | 0.83% |
| 2024-10-22 | 7.30 | 7.31 | 7.13 | 7.23 | 6.97 | qfq | 16,737,861 | 120,797,460 | -1.63% |
| 2024-10-21 | 7.38 | 7.39 | 7.17 | 7.35 | 7.09 | qfq | 29,388,600 | 213,407,591 | 0.00% |
| 2024-10-18 | 7.21 | 7.47 | 7.09 | 7.35 | 7.09 | qfq | 29,176,401 | 212,595,498 | 0.96% |
| 2024-10-17 | 7.03 | 7.52 | 7.02 | 7.28 | 7.02 | qfq | 33,715,119 | 246,950,772 | 4.30% |
| 2024-10-16 | 6.73 | 7.09 | 6.69 | 6.98 | 6.73 | qfq | 17,725,878 | 122,449,298 | 2.20% |
| 2024-10-15 | 6.74 | 7.13 | 6.55 | 6.83 | 6.59 | qfq | 20,298,800 | 139,796,952 | 0.89% |
| 2024-10-14 | 6.69 | 6.77 | 6.52 | 6.77 | 6.53 | qfq | 11,789,300 | 78,785,466 | 2.73% |
| 2024-10-11 | 7.04 | 7.07 | 6.49 | 6.59 | 6.35 | qfq | 18,423,306 | 123,300,644 | -7.18% |
| 2024-10-10 | 6.80 | 7.32 | 6.67 | 7.10 | 6.85 | qfq | 26,376,018 | 185,733,303 | 5.50% |
| 2024-10-09 | 7.50 | 7.50 | 6.70 | 6.73 | 6.49 | qfq | 28,917,100 | 202,956,800 | -13.05% |
| 2024-10-08 | 8.10 | 8.11 | 7.07 | 7.74 | 7.46 | qfq | 39,710,767 | 299,358,647 | 14.16% |
| 2024-09-30 | 6.19 | 6.88 | 6.03 | 6.78 | 6.54 | qfq | 30,198,600 | 195,870,803 | 13.38% |
| 2024-09-27 | 5.83 | 6.07 | 5.78 | 5.98 | 5.77 | qfq | 15,202,800 | 89,954,119 | 4.55% |
| 2024-09-26 | 5.59 | 5.73 | 5.56 | 5.72 | 5.52 | qfq | 9,014,105 | 50,917,175 | 1.96% |
| 2024-09-25 | 5.60 | 5.75 | 5.58 | 5.61 | 5.41 | qfq | 11,874,081 | 67,093,841 | 1.26% |
| 2024-09-24 | 5.37 | 5.55 | 5.36 | 5.54 | 5.34 | qfq | 9,645,100 | 52,675,270 | 3.55% |
| 2024-09-23 | 5.28 | 5.37 | 5.25 | 5.35 | 5.16 | qfq | 5,590,100 | 29,840,724 | 1.13% |
| 2024-09-20 | 5.37 | 5.37 | 5.24 | 5.29 | 5.10 | qfq | 4,844,700 | 25,575,342 | -0.94% |
| 2024-09-19 | 5.16 | 5.35 | 5.16 | 5.34 | 5.15 | qfq | 6,925,400 | 36,666,590 | 3.49% |
| 2024-09-18 | 5.22 | 5.22 | 5.07 | 5.16 | 4.98 | qfq | 5,172,300 | 26,561,773 | -1.15% |
| 2024-09-13 | 5.29 | 5.42 | 5.22 | 5.22 | 5.03 | qfq | 6,511,659 | 34,470,582 | -1.32% |
| 2024-09-12 | 5.25 | 5.33 | 5.21 | 5.29 | 5.10 | qfq | 5,916,200 | 31,323,848 | 1.54% |
| 2024-09-11 | 5.22 | 5.27 | 5.17 | 5.21 | 5.02 | qfq | 3,581,000 | 18,688,416 | -0.95% |
| 2024-09-10 | 5.18 | 5.28 | 5.13 | 5.26 | 5.07 | qfq | 5,890,600 | 30,660,527 | 1.54% |
| 2024-09-09 | 5.13 | 5.19 | 5.07 | 5.18 | 4.99 | qfq | 3,291,521 | 16,929,540 | 0.97% |
| 2024-09-06 | 5.29 | 5.32 | 5.13 | 5.13 | 4.95 | qfq | 5,279,100 | 27,481,654 | -3.21% |
| 2024-09-05 | 5.29 | 5.34 | 5.26 | 5.30 | 5.11 | qfq | 4,038,500 | 21,411,474 | 0.57% |
| 2024-09-04 | 5.30 | 5.33 | 5.24 | 5.27 | 5.08 | qfq | 4,080,100 | 21,570,970 | -0.94% |
| 2024-09-03 | 5.31 | 5.33 | 5.26 | 5.32 | 5.13 | qfq | 4,752,300 | 25,156,347 | 0.76% |
| 2024-09-02 | 5.35 | 5.38 | 5.27 | 5.28 | 5.09 | qfq | 6,499,300 | 34,632,981 | -0.94% |
| 2024-08-30 | 5.28 | 5.40 | 5.23 | 5.33 | 5.14 | qfq | 9,454,300 | 50,374,567 | 1.52% |
| 2024-08-29 | 5.16 | 5.27 | 5.13 | 5.25 | 5.06 | qfq | 8,260,934 | 43,130,710 | 1.16% |
| 2024-08-28 | 5.08 | 5.22 | 5.07 | 5.19 | 5.00 | qfq | 6,727,393 | 34,722,261 | 1.96% |
| 2024-08-27 | 5.14 | 5.15 | 5.07 | 5.09 | 4.91 | qfq | 7,592,134 | 38,728,247 | -1.74% |
| 2024-08-26 | 5.21 | 5.25 | 5.12 | 5.18 | 4.99 | qfq | 13,014,417 | 67,294,798 | -1.71% |
| 2024-08-23 | 5.31 | 5.57 | 5.22 | 5.27 | 5.08 | qfq | 25,309,225 | 134,261,284 | -6.73% |
| 2024-08-22 | 5.88 | 6.25 | 5.65 | 5.65 | 5.45 | qfq | 35,218,391 | 209,993,061 | 4.24% |
| 2024-08-21 | 5.26 | 5.44 | 5.24 | 5.42 | 5.23 | qfq | 6,515,200 | 34,820,199 | 1.88% |
| 2024-08-20 | 5.52 | 5.53 | 5.30 | 5.32 | 5.13 | qfq | 8,123,099 | 43,635,909 | -3.45% |
| 2024-08-19 | 5.74 | 5.74 | 5.50 | 5.51 | 5.31 | qfq | 11,290,800 | 62,752,424 | -3.67% |
| 2024-08-16 | 5.76 | 5.77 | 5.70 | 5.72 | 5.52 | qfq | 4,448,800 | 25,472,731 | 0.00% |
| 2024-08-15 | 5.66 | 5.75 | 5.61 | 5.72 | 5.52 | qfq | 4,541,400 | 25,885,165 | 0.88% |
| 2024-08-14 | 5.70 | 5.78 | 5.66 | 5.67 | 5.47 | qfq | 4,718,200 | 27,016,889 | -0.70% |
| 2024-08-13 | 5.61 | 5.72 | 5.59 | 5.71 | 5.51 | qfq | 5,629,201 | 31,867,406 | 1.42% |
| 2024-08-12 | 5.80 | 5.88 | 5.62 | 5.63 | 5.43 | qfq | 8,277,400 | 47,473,604 | -1.75% |
| 2024-08-09 | 5.70 | 5.83 | 5.70 | 5.73 | 5.52 | qfq | 5,735,600 | 33,127,058 | 0.53% |
| 2024-08-08 | 5.75 | 5.76 | 5.60 | 5.70 | 5.50 | qfq | 5,877,300 | 33,437,676 | -0.87% |
| 2024-08-07 | 5.68 | 5.82 | 5.64 | 5.75 | 5.54 | qfq | 7,550,100 | 43,344,043 | 1.77% |
| 2024-08-06 | 5.57 | 5.66 | 5.56 | 5.65 | 5.45 | qfq | 5,360,200 | 30,101,373 | 2.17% |
| 2024-08-05 | 5.68 | 5.76 | 5.50 | 5.53 | 5.33 | qfq | 7,601,600 | 42,770,391 | -3.15% |
| 2024-08-02 | 5.85 | 5.86 | 5.71 | 5.71 | 5.51 | qfq | 8,284,700 | 47,904,228 | -2.89% |
| 2024-08-01 | 5.90 | 5.93 | 5.85 | 5.88 | 5.67 | qfq | 6,863,600 | 40,389,335 | 0.00% |
| 2024-07-31 | 5.70 | 5.89 | 5.63 | 5.88 | 5.67 | qfq | 10,383,515 | 60,322,657 | 3.34% |
| 2024-07-30 | 5.65 | 5.72 | 5.58 | 5.69 | 5.49 | qfq | 6,225,000 | 35,213,777 | 0.18% |
| 2024-07-29 | 5.78 | 5.78 | 5.64 | 5.68 | 5.48 | qfq | 8,919,600 | 50,647,239 | -1.73% |
| 2024-07-26 | 5.72 | 5.82 | 5.69 | 5.78 | 5.57 | qfq | 8,876,802 | 51,234,232 | 0.70% |
| 2024-07-25 | 5.65 | 5.80 | 5.58 | 5.74 | 5.53 | qfq | 7,022,900 | 40,047,490 | 1.41% |
| 2024-07-24 | 5.66 | 5.72 | 5.60 | 5.66 | 5.46 | qfq | 6,192,600 | 35,026,229 | -0.35% |
| 2024-07-23 | 5.81 | 5.82 | 5.68 | 5.68 | 5.48 | qfq | 9,519,523 | 54,678,779 | -2.74% |
| 2024-07-22 | 6.05 | 6.07 | 5.76 | 5.84 | 5.63 | qfq | 20,268,698 | 118,815,682 | -5.04% |
| 2024-07-19 | 6.09 | 6.18 | 6.02 | 6.15 | 5.93 | qfq | 6,605,200 | 40,409,641 | 0.00% |
| 2024-07-18 | 6.12 | 6.23 | 6.06 | 6.15 | 5.93 | qfq | 10,640,800 | 65,379,985 | -1.91% |
| 2024-07-17 | 6.52 | 6.57 | 6.24 | 6.27 | 6.05 | qfq | 17,290,300 | 109,999,716 | -3.98% |
| 2024-07-16 | 6.72 | 6.95 | 6.47 | 6.53 | 6.30 | qfq | 31,096,696 | 207,499,059 | 4.82% |
| 2024-07-15 | 6.37 | 6.39 | 6.20 | 6.23 | 6.01 | qfq | 7,553,800 | 47,357,409 | -3.71% |
| 2024-07-12 | 6.40 | 6.48 | 6.33 | 6.47 | 6.24 | qfq | 8,575,200 | 55,067,482 | 1.09% |
| 2024-07-11 | 6.24 | 6.40 | 6.23 | 6.40 | 6.17 | qfq | 9,225,104 | 58,352,401 | 4.75% |
| 2024-07-10 | 6.21 | 6.28 | 6.10 | 6.11 | 5.89 | qfq | 5,337,704 | 32,886,273 | -1.93% |
| 2024-07-09 | 6.04 | 6.24 | 6.01 | 6.23 | 6.01 | qfq | 9,335,604 | 57,458,853 | 3.49% |
| 2024-07-08 | 6.22 | 6.26 | 6.02 | 6.02 | 5.80 | qfq | 7,090,900 | 43,175,543 | -3.53% |
| 2024-07-05 | 6.15 | 6.25 | 6.12 | 6.24 | 6.02 | qfq | 5,674,600 | 35,089,626 | 0.97% |
| 2024-07-04 | 6.40 | 6.45 | 6.17 | 6.18 | 5.96 | qfq | 7,313,500 | 45,824,082 | -3.59% |
| 2024-07-03 | 6.45 | 6.48 | 6.35 | 6.41 | 6.18 | qfq | 5,207,600 | 33,319,004 | -1.08% |
| 2024-07-02 | 6.41 | 6.53 | 6.38 | 6.48 | 6.25 | qfq | 7,154,300 | 46,293,768 | 0.62% |
| 2024-07-01 | 6.42 | 6.56 | 6.36 | 6.44 | 6.21 | qfq | 8,542,100 | 55,034,431 | -0.31% |
| 2024-06-28 | 6.25 | 6.61 | 6.24 | 6.46 | 6.23 | qfq | 13,280,401 | 85,899,092 | 3.69% |
| 2024-06-27 | 6.29 | 6.36 | 6.23 | 6.23 | 6.01 | qfq | 5,562,700 | 34,969,675 | -1.58% |
| 2024-06-26 | 6.22 | 6.35 | 6.15 | 6.33 | 6.10 | qfq | 5,911,300 | 36,937,712 | 2.10% |
| 2024-06-25 | 6.26 | 6.27 | 6.14 | 6.20 | 5.98 | qfq | 6,424,000 | 39,834,545 | 0.32% |
| 2024-06-24 | 6.34 | 6.41 | 6.17 | 6.18 | 5.96 | qfq | 8,323,600 | 52,218,911 | -2.98% |
| 2024-06-21 | 6.50 | 6.57 | 6.34 | 6.37 | 6.14 | qfq | 8,517,100 | 54,677,926 | -2.45% |
| 2024-06-20 | 6.50 | 6.61 | 6.49 | 6.53 | 6.30 | qfq | 7,046,701 | 46,146,114 | 0.00% |
| 2024-06-19 | 6.68 | 6.71 | 6.49 | 6.53 | 6.30 | qfq | 10,483,400 | 68,764,247 | -2.39% |
| 2024-06-18 | 6.76 | 6.78 | 6.57 | 6.69 | 6.45 | qfq | 10,969,200 | 72,951,952 | -1.04% |
| 2024-06-17 | 6.84 | 6.98 | 6.76 | 6.76 | 6.52 | qfq | 12,887,200 | 88,321,278 | -2.45% |
| 2024-06-14 | 6.75 | 7.02 | 6.70 | 6.93 | 6.68 | qfq | 15,356,600 | 105,980,459 | 1.76% |
| 2024-06-13 | 6.69 | 6.89 | 6.68 | 6.81 | 6.57 | qfq | 14,153,911 | 95,942,864 | 2.10% |
| 2024-06-12 | 6.60 | 6.73 | 6.52 | 6.67 | 6.43 | qfq | 9,336,600 | 62,128,531 | 1.37% |
| 2024-06-11 | 6.74 | 6.74 | 6.48 | 6.58 | 6.34 | qfq | 11,407,400 | 74,927,491 | -2.66% |
| 2024-06-07 | 6.72 | 6.81 | 6.60 | 6.76 | 6.52 | qfq | 11,168,000 | 74,919,736 | 1.65% |
| 2024-06-06 | 6.83 | 6.88 | 6.59 | 6.65 | 6.41 | qfq | 17,061,312 | 114,230,973 | -2.49% |
| 2024-06-05 | 7.10 | 7.12 | 6.81 | 6.82 | 6.58 | qfq | 16,515,881 | 114,080,793 | -5.01% |
| 2024-06-04 | 6.99 | 7.19 | 6.77 | 7.18 | 6.92 | qfq | 20,884,600 | 145,878,958 | 1.99% |
| 2024-06-03 | 7.50 | 7.53 | 6.97 | 7.04 | 6.79 | qfq | 29,550,833 | 211,712,696 | -6.51% |
| 2024-05-31 | 7.78 | 8.15 | 7.48 | 7.53 | 7.26 | qfq | 37,879,813 | 290,138,724 | -2.71% |
| 2024-05-30 | 7.40 | 8.43 | 7.40 | 7.74 | 7.46 | qfq | 54,709,932 | 431,293,608 | 8.10% |
| 2024-05-29 | 7.16 | 7.34 | 7.08 | 7.16 | 6.90 | qfq | 20,942,000 | 150,549,644 | -0.97% |
| 2024-05-28 | 7.02 | 7.30 | 7.01 | 7.23 | 6.97 | qfq | 28,197,500 | 202,759,981 | 1.83% |
| 2024-05-27 | 6.62 | 7.24 | 6.62 | 7.10 | 6.85 | qfq | 33,804,347 | 238,536,058 | 5.81% |
| 2024-05-24 | 6.60 | 6.94 | 6.60 | 6.71 | 6.47 | qfq | 21,208,019 | 144,285,693 | 0.00% |
| 2024-05-23 | 6.80 | 6.85 | 6.68 | 6.71 | 6.32 | qfq | 11,148,534 | 75,215,113 | -2.04% |
| 2024-05-22 | 6.96 | 7.05 | 6.76 | 6.85 | 6.46 | qfq | 14,769,547 | 101,236,314 | -2.00% |
| 2024-05-21 | 7.13 | 7.14 | 6.93 | 6.99 | 6.59 | qfq | 13,333,500 | 93,321,757 | -2.51% |
| 2024-05-20 | 7.07 | 7.25 | 6.96 | 7.17 | 6.76 | qfq | 15,365,582 | 109,445,181 | 1.85% |
| 2024-05-17 | 6.94 | 7.11 | 6.92 | 7.04 | 6.64 | qfq | 11,905,600 | 83,801,259 | 1.00% |
| 2024-05-16 | 7.11 | 7.15 | 6.96 | 6.97 | 6.57 | qfq | 17,166,133 | 120,802,872 | -1.83% |
| 2024-05-15 | 7.43 | 7.45 | 7.05 | 7.10 | 6.69 | qfq | 29,105,600 | 209,639,917 | -5.59% |
| 2024-05-14 | 7.75 | 7.84 | 7.39 | 7.52 | 7.09 | qfq | 32,898,534 | 249,736,486 | -5.17% |
| 2024-05-13 | 7.76 | 8.15 | 7.56 | 7.93 | 7.47 | qfq | 37,774,601 | 299,722,453 | 2.32% |
| 2024-05-10 | 7.35 | 7.77 | 7.32 | 7.75 | 7.31 | qfq | 38,403,700 | 291,951,373 | 4.87% |
| 2024-05-09 | 7.39 | 7.54 | 7.33 | 7.39 | 6.97 | qfq | 24,884,788 | 184,465,995 | -1.73% |
| 2024-05-08 | 7.04 | 7.60 | 6.92 | 7.52 | 7.09 | qfq | 36,703,397 | 269,779,129 | 6.06% |
| 2024-05-07 | 7.01 | 7.20 | 6.96 | 7.09 | 6.68 | qfq | 14,651,091 | 104,117,771 | 0.28% |
| 2024-05-06 | 7.03 | 7.17 | 6.94 | 7.07 | 6.66 | qfq | 17,037,700 | 120,276,854 | 2.02% |
| 2024-04-30 | 7.12 | 7.36 | 6.92 | 6.93 | 6.53 | qfq | 21,092,549 | 149,185,047 | -3.21% |
| 2024-04-29 | 7.09 | 7.28 | 7.03 | 7.16 | 6.75 | qfq | 22,130,507 | 158,583,105 | -0.56% |
| 2024-04-26 | 6.74 | 7.28 | 6.69 | 7.20 | 6.79 | qfq | 28,298,993 | 198,509,934 | 6.04% |
| 2024-04-25 | 6.76 | 7.00 | 6.70 | 6.79 | 6.40 | qfq | 18,531,180 | 127,193,964 | -0.59% |
| 2024-04-24 | 6.75 | 6.84 | 6.62 | 6.83 | 6.44 | qfq | 18,071,211 | 121,676,661 | -1.01% |
| 2024-04-23 | 6.88 | 7.09 | 6.72 | 6.90 | 6.50 | qfq | 21,887,608 | 150,534,272 | 1.47% |
| 2024-04-22 | 6.78 | 6.97 | 6.61 | 6.80 | 6.41 | qfq | 22,568,516 | 153,529,498 | -1.59% |
| 2024-04-19 | 7.10 | 7.20 | 6.88 | 6.91 | 6.51 | qfq | 32,413,401 | 226,282,654 | -3.76% |
| 2024-04-18 | 7.21 | 7.62 | 7.12 | 7.18 | 6.77 | qfq | 49,357,286 | 362,398,922 | -2.84% |
| 2024-04-17 | 6.81 | 7.40 | 6.81 | 7.39 | 6.97 | qfq | 51,344,755 | 364,268,117 | 11.80% |
| 2024-04-16 | 7.01 | 7.14 | 6.50 | 6.61 | 6.23 | qfq | 43,248,700 | 293,834,843 | -7.81% |
| 2024-04-15 | 6.51 | 7.65 | 6.51 | 7.17 | 6.76 | qfq | 60,543,694 | 425,112,129 | 6.54% |
| 2024-04-12 | 6.43 | 6.84 | 6.42 | 6.73 | 6.34 | qfq | 40,377,187 | 268,765,770 | 8.37% |
| 2024-04-11 | 6.00 | 6.25 | 5.96 | 6.21 | 5.85 | qfq | 7,986,900 | 49,318,335 | 2.31% |
| 2024-04-10 | 6.18 | 6.24 | 5.99 | 6.07 | 5.72 | qfq | 6,666,100 | 40,602,703 | -1.94% |
| 2024-04-09 | 6.09 | 6.21 | 6.09 | 6.19 | 5.83 | qfq | 5,899,502 | 36,304,289 | 1.48% |
| 2024-04-08 | 6.27 | 6.30 | 6.08 | 6.10 | 5.75 | qfq | 8,780,750 | 54,112,812 | -2.87% |
| 2024-04-03 | 6.23 | 6.29 | 6.17 | 6.28 | 5.92 | qfq | 5,955,700 | 37,165,654 | 0.48% |
| 2024-04-02 | 6.19 | 6.31 | 6.17 | 6.25 | 5.89 | qfq | 9,081,477 | 56,698,648 | 0.97% |
| 2024-04-01 | 6.22 | 6.26 | 6.12 | 6.19 | 5.83 | qfq | 7,710,516 | 47,543,378 | 0.32% |
| 2024-03-29 | 5.97 | 6.17 | 5.93 | 6.17 | 5.82 | qfq | 8,483,700 | 51,898,181 | 3.52% |
| 2024-03-28 | 5.80 | 6.09 | 5.75 | 5.96 | 5.62 | qfq | 7,966,600 | 47,583,288 | 2.76% |
| 2024-03-27 | 6.10 | 6.10 | 5.78 | 5.80 | 5.47 | qfq | 8,018,900 | 47,620,538 | -4.92% |
| 2024-03-26 | 5.94 | 6.13 | 5.91 | 6.10 | 5.75 | qfq | 7,393,100 | 44,484,631 | 2.87% |
| 2024-03-25 | 6.12 | 6.20 | 5.91 | 5.93 | 5.59 | qfq | 8,368,900 | 50,908,846 | -3.58% |
| 2024-03-22 | 6.19 | 6.27 | 5.95 | 6.15 | 5.80 | qfq | 13,977,800 | 85,321,488 | -0.32% |
| 2024-03-21 | 6.04 | 6.21 | 6.00 | 6.17 | 5.82 | qfq | 10,489,800 | 63,862,045 | 2.15% |
| 2024-03-20 | 6.05 | 6.07 | 5.98 | 6.04 | 5.69 | qfq | 7,743,600 | 46,644,115 | -0.17% |
| 2024-03-19 | 6.03 | 6.11 | 6.01 | 6.05 | 5.70 | qfq | 8,344,900 | 50,642,926 | 0.17% |
| 2024-03-18 | 6.00 | 6.14 | 6.00 | 6.04 | 5.69 | qfq | 10,421,500 | 63,163,524 | 1.17% |
| 2024-03-15 | 5.92 | 5.99 | 5.84 | 5.97 | 5.63 | qfq | 5,936,501 | 35,169,965 | 0.84% |
| 2024-03-14 | 5.90 | 6.00 | 5.81 | 5.92 | 5.58 | qfq | 7,662,702 | 45,278,210 | -0.50% |
| 2024-03-13 | 5.90 | 5.96 | 5.86 | 5.95 | 5.61 | qfq | 8,325,400 | 49,211,960 | 0.34% |
| 2024-03-12 | 5.97 | 5.98 | 5.85 | 5.93 | 5.59 | qfq | 12,343,438 | 72,848,187 | -1.00% |
| 2024-03-11 | 5.74 | 6.02 | 5.70 | 5.99 | 5.65 | qfq | 16,221,009 | 95,611,385 | 5.27% |
| 2024-03-08 | 5.62 | 5.74 | 5.56 | 5.69 | 5.36 | qfq | 7,785,600 | 44,006,726 | 1.07% |
| 2024-03-07 | 5.67 | 5.75 | 5.58 | 5.63 | 5.31 | qfq | 8,859,409 | 50,257,170 | 0.00% |
| 2024-03-06 | 5.50 | 5.75 | 5.50 | 5.63 | 5.31 | qfq | 9,372,900 | 52,975,015 | 1.44% |
| 2024-03-05 | 5.65 | 5.73 | 5.53 | 5.55 | 5.23 | qfq | 9,472,600 | 53,011,204 | -3.31% |
| 2024-03-04 | 5.85 | 5.90 | 5.63 | 5.74 | 5.41 | qfq | 11,693,301 | 67,251,140 | -1.03% |
| 2024-03-01 | 5.62 | 5.88 | 5.56 | 5.80 | 5.47 | qfq | 14,525,900 | 82,849,441 | 3.20% |
| 2024-02-29 | 5.25 | 5.63 | 5.25 | 5.62 | 5.30 | qfq | 14,409,700 | 79,282,375 | 4.07% |
| 2024-02-28 | 5.68 | 6.04 | 5.40 | 5.40 | 5.09 | qfq | 25,668,553 | 148,382,326 | -4.59% |
| 2024-02-27 | 5.46 | 5.66 | 5.43 | 5.66 | 5.34 | qfq | 15,223,400 | 84,924,516 | 2.17% |
| 2024-02-26 | 5.47 | 5.62 | 5.44 | 5.54 | 5.22 | qfq | 17,273,300 | 95,456,994 | 0.36% |
| 2024-02-23 | 5.53 | 5.55 | 5.35 | 5.52 | 5.20 | qfq | 20,315,958 | 110,538,466 | -0.18% |
| 2024-02-22 | 5.29 | 5.79 | 5.13 | 5.53 | 5.21 | qfq | 27,748,458 | 150,922,848 | 13.09% |
| 2024-02-21 | 4.75 | 5.01 | 4.74 | 4.89 | 4.61 | qfq | 9,165,700 | 44,966,150 | 1.88% |
| 2024-02-20 | 4.76 | 4.84 | 4.64 | 4.80 | 4.52 | qfq | 7,427,200 | 35,316,454 | 0.00% |
| 2024-02-19 | 4.68 | 4.94 | 4.68 | 4.80 | 4.52 | qfq | 12,877,585 | 62,085,508 | 3.00% |
| 2024-02-08 | 4.29 | 4.68 | 4.12 | 4.66 | 4.39 | qfq | 18,062,202 | 79,038,999 | 10.95% |
| 2024-02-07 | 4.46 | 4.47 | 4.14 | 4.20 | 3.96 | qfq | 16,940,200 | 72,556,903 | -4.33% |
| 2024-02-06 | 4.19 | 4.59 | 3.99 | 4.39 | 4.14 | qfq | 16,799,800 | 71,377,573 | 1.86% |
| 2024-02-05 | 4.79 | 4.79 | 4.15 | 4.31 | 4.06 | qfq | 17,887,883 | 78,211,040 | -11.32% |
| 2024-02-02 | 5.17 | 5.24 | 4.65 | 4.86 | 4.58 | qfq | 12,134,100 | 60,054,338 | -6.00% |
| 2024-02-01 | 5.36 | 5.39 | 5.10 | 5.17 | 4.87 | qfq | 10,672,000 | 55,526,468 | -4.26% |
| 2024-01-31 | 5.73 | 5.73 | 5.39 | 5.40 | 5.09 | qfq | 10,704,100 | 59,223,808 | -5.26% |
| 2024-01-30 | 5.79 | 5.97 | 5.68 | 5.70 | 5.37 | qfq | 8,096,400 | 46,955,093 | -2.40% |
| 2024-01-29 | 6.07 | 6.09 | 5.84 | 5.84 | 5.50 | qfq | 10,897,799 | 64,562,703 | -3.47% |
| 2024-01-26 | 6.04 | 6.22 | 5.99 | 6.05 | 5.70 | qfq | 9,784,500 | 59,857,048 | 0.00% |
| 2024-01-25 | 5.69 | 6.08 | 5.55 | 6.05 | 5.70 | qfq | 12,182,200 | 71,434,818 | 6.33% |
| 2024-01-24 | 5.53 | 5.70 | 5.46 | 5.69 | 5.36 | qfq | 9,410,350 | 52,318,188 | 3.27% |
| 2024-01-23 | 5.61 | 5.64 | 5.39 | 5.51 | 5.19 | qfq | 9,089,200 | 49,911,955 | -1.78% |
| 2024-01-22 | 6.10 | 6.10 | 5.59 | 5.61 | 5.29 | qfq | 10,124,618 | 58,885,739 | -7.43% |
| 2024-01-19 | 6.13 | 6.18 | 6.02 | 6.06 | 5.71 | qfq | 7,747,700 | 47,165,836 | -1.30% |
| 2024-01-18 | 6.30 | 6.31 | 5.92 | 6.14 | 5.79 | qfq | 11,249,200 | 68,558,198 | -2.85% |
| 2024-01-17 | 6.51 | 6.52 | 6.32 | 6.32 | 5.96 | qfq | 5,863,800 | 37,592,689 | -2.92% |
| 2024-01-16 | 6.54 | 6.59 | 6.39 | 6.51 | 6.14 | qfq | 9,590,701 | 62,225,133 | -0.46% |
| 2024-01-15 | 6.61 | 6.73 | 6.47 | 6.54 | 6.16 | qfq | 10,775,500 | 70,344,491 | -1.80% |
| 2024-01-12 | 6.76 | 6.85 | 6.64 | 6.66 | 6.28 | qfq | 10,455,200 | 70,411,751 | 0.30% |
| 2024-01-11 | 6.56 | 6.69 | 6.51 | 6.64 | 6.26 | qfq | 7,645,900 | 50,600,304 | 1.07% |
| 2024-01-10 | 6.61 | 6.73 | 6.49 | 6.57 | 6.19 | qfq | 7,787,600 | 51,465,038 | -0.76% |
| 2024-01-09 | 6.60 | 6.78 | 6.57 | 6.62 | 6.24 | qfq | 7,344,600 | 48,928,205 | 0.30% |
| 2024-01-08 | 6.75 | 6.81 | 6.60 | 6.60 | 6.22 | qfq | 7,597,600 | 50,975,030 | -2.65% |
| 2024-01-05 | 6.97 | 6.98 | 6.74 | 6.78 | 6.39 | qfq | 11,123,700 | 76,007,054 | -2.02% |
| 2024-01-04 | 6.94 | 7.09 | 6.87 | 6.92 | 6.52 | qfq | 12,124,824 | 84,459,346 | -0.72% |
| 2024-01-03 | 6.95 | 7.01 | 6.86 | 6.97 | 6.57 | qfq | 12,051,100 | 83,570,233 | -0.14% |
| 2024-01-02 | 6.86 | 7.07 | 6.79 | 6.98 | 6.58 | qfq | 19,671,500 | 137,192,607 | 2.80% |
| 2023-12-29 | 6.68 | 6.81 | 6.65 | 6.79 | 6.40 | qfq | 11,625,400 | 78,493,421 | 1.04% |
| 2023-12-28 | 6.33 | 6.76 | 6.25 | 6.72 | 6.33 | qfq | 20,493,707 | 135,010,504 | 5.99% |
| 2023-12-27 | 6.59 | 6.59 | 6.30 | 6.34 | 5.98 | qfq | 15,766,600 | 100,707,780 | -4.37% |
| 2023-12-26 | 6.40 | 6.68 | 6.37 | 6.63 | 6.25 | qfq | 19,187,800 | 125,796,964 | 2.95% |
| 2023-12-25 | 6.58 | 6.69 | 6.20 | 6.44 | 6.07 | qfq | 23,433,658 | 150,279,943 | -3.59% |
| 2023-12-22 | 6.94 | 6.95 | 6.63 | 6.68 | 6.30 | qfq | 18,994,051 | 128,207,230 | -3.05% |
| 2023-12-21 | 6.86 | 6.99 | 6.71 | 6.89 | 6.49 | qfq | 28,606,928 | 196,006,689 | -1.01% |
| 2023-12-20 | 6.81 | 7.08 | 6.68 | 6.96 | 6.56 | qfq | 35,419,708 | 244,715,878 | 2.05% |
| 2023-12-19 | 6.61 | 6.86 | 6.46 | 6.82 | 6.43 | qfq | 20,535,000 | 137,273,791 | 2.56% |
| 2023-12-18 | 6.62 | 6.78 | 6.50 | 6.65 | 6.27 | qfq | 14,208,000 | 94,889,238 | 0.15% |
| 2023-12-15 | 6.80 | 6.91 | 6.62 | 6.64 | 6.26 | qfq | 12,653,400 | 84,891,191 | -2.21% |
| 2023-12-14 | 6.65 | 6.84 | 6.63 | 6.79 | 6.40 | qfq | 13,084,228 | 88,517,031 | 2.26% |
| 2023-12-13 | 6.57 | 6.79 | 6.48 | 6.64 | 6.26 | qfq | 10,384,250 | 69,332,939 | 0.91% |
| 2023-12-12 | 6.66 | 6.66 | 6.47 | 6.58 | 6.20 | qfq | 7,833,558 | 51,216,049 | -0.60% |
| 2023-12-11 | 6.52 | 6.66 | 6.52 | 6.62 | 6.24 | qfq | 8,142,698 | 53,786,946 | 1.22% |
| 2023-12-08 | 6.61 | 6.79 | 6.54 | 6.54 | 6.16 | qfq | 7,878,300 | 52,381,814 | -1.06% |
| 2023-12-07 | 6.66 | 6.67 | 6.56 | 6.61 | 6.23 | qfq | 7,560,728 | 49,898,497 | -0.60% |
| 2023-12-06 | 6.64 | 6.71 | 6.52 | 6.65 | 6.27 | qfq | 8,539,400 | 56,883,868 | 0.61% |
| 2023-12-05 | 6.80 | 6.89 | 6.61 | 6.61 | 6.23 | qfq | 8,447,500 | 56,553,212 | -2.94% |
| 2023-12-04 | 6.78 | 6.90 | 6.73 | 6.81 | 6.42 | qfq | 8,277,000 | 56,540,641 | 0.89% |
| 2023-12-01 | 6.70 | 6.80 | 6.66 | 6.75 | 6.36 | qfq | 7,124,700 | 48,110,658 | 0.90% |
| 2023-11-30 | 6.76 | 6.81 | 6.64 | 6.69 | 6.31 | qfq | 6,697,530 | 44,913,239 | -1.04% |
| 2023-11-29 | 6.83 | 6.91 | 6.72 | 6.76 | 6.37 | qfq | 6,813,800 | 46,410,298 | -0.73% |
| 2023-11-28 | 6.66 | 6.83 | 6.64 | 6.81 | 6.42 | qfq | 13,068,475 | 88,478,021 | 2.41% |
| 2023-11-27 | 6.67 | 6.71 | 6.58 | 6.65 | 6.27 | qfq | 14,742,310 | 98,089,882 | -2.06% |
| 2023-11-24 | 6.89 | 6.95 | 6.73 | 6.79 | 6.40 | qfq | 11,735,400 | 79,875,266 | -2.44% |
| 2023-11-23 | 6.80 | 7.00 | 6.79 | 6.96 | 6.56 | qfq | 11,797,329 | 81,681,355 | 1.61% |
| 2023-11-22 | 6.83 | 7.02 | 6.79 | 6.85 | 6.46 | qfq | 14,468,256 | 99,279,093 | -1.01% |
| 2023-11-21 | 6.81 | 7.04 | 6.81 | 6.92 | 6.52 | qfq | 18,714,056 | 130,200,475 | 1.17% |
| 2023-11-20 | 6.80 | 6.90 | 6.77 | 6.84 | 6.45 | qfq | 12,624,356 | 86,333,977 | 0.29% |
| 2023-11-17 | 6.86 | 6.91 | 6.76 | 6.82 | 6.43 | qfq | 15,381,900 | 104,849,511 | -1.30% |
| 2023-11-16 | 6.86 | 6.94 | 6.76 | 6.91 | 6.51 | qfq | 25,415,300 | 174,189,107 | -1.29% |
| 2023-11-15 | 6.61 | 7.15 | 6.61 | 7.00 | 6.60 | qfq | 39,660,280 | 275,761,450 | 6.06% |
| 2023-11-14 | 6.53 | 6.61 | 6.52 | 6.60 | 6.22 | qfq | 10,971,100 | 71,907,428 | 0.92% |
| 2023-11-13 | 6.57 | 6.68 | 6.50 | 6.54 | 6.16 | qfq | 16,778,400 | 109,899,194 | -1.21% |
| 2023-11-10 | 6.53 | 6.71 | 6.45 | 6.62 | 6.24 | qfq | 21,683,800 | 143,184,238 | 0.76% |
| 2023-11-09 | 6.89 | 6.91 | 6.47 | 6.57 | 6.19 | qfq | 47,448,670 | 316,930,409 | -6.81% |
| 2023-11-08 | 7.46 | 7.67 | 6.97 | 7.05 | 6.65 | qfq | 57,880,132 | 418,643,318 | -0.70% |
| 2023-11-07 | 6.83 | 7.18 | 6.71 | 7.10 | 6.69 | qfq | 44,267,600 | 309,173,205 | 4.87% |
| 2023-11-06 | 6.62 | 6.84 | 6.46 | 6.77 | 6.38 | qfq | 19,890,018 | 132,668,234 | 3.36% |
| 2023-11-03 | 6.42 | 6.79 | 6.41 | 6.55 | 6.17 | qfq | 19,681,400 | 130,109,569 | 1.55% |
| 2023-11-02 | 6.35 | 6.60 | 6.21 | 6.45 | 6.08 | qfq | 19,148,781 | 122,381,493 | 1.26% |
| 2023-11-01 | 6.47 | 6.48 | 6.36 | 6.37 | 6.00 | qfq | 10,341,700 | 66,375,801 | -1.39% |
| 2023-10-31 | 6.62 | 6.67 | 6.41 | 6.46 | 6.09 | qfq | 13,341,200 | 86,902,573 | -2.71% |
| 2023-10-30 | 6.49 | 6.74 | 6.49 | 6.64 | 6.26 | qfq | 20,030,400 | 132,697,787 | 0.91% |
| 2023-10-27 | 6.18 | 6.63 | 6.12 | 6.58 | 6.20 | qfq | 27,386,589 | 176,297,650 | 6.47% |
| 2023-10-26 | 6.07 | 6.24 | 5.88 | 6.18 | 5.83 | qfq | 13,871,300 | 84,293,263 | 3.17% |
| 2023-10-25 | 5.88 | 6.00 | 5.87 | 5.99 | 5.65 | qfq | 6,790,400 | 40,429,339 | 3.10% |
| 2023-10-24 | 5.65 | 5.81 | 5.59 | 5.81 | 5.48 | qfq | 6,296,000 | 36,106,910 | 3.57% |
| 2023-10-23 | 5.72 | 5.76 | 5.57 | 5.61 | 5.29 | qfq | 4,940,300 | 27,936,227 | -2.77% |
| 2023-10-20 | 5.72 | 5.88 | 5.67 | 5.77 | 5.44 | qfq | 5,722,405 | 33,159,170 | 1.05% |
| 2023-10-19 | 5.71 | 5.81 | 5.69 | 5.71 | 5.38 | qfq | 3,562,658 | 20,454,661 | 0.00% |
| 2023-10-18 | 5.92 | 5.92 | 5.71 | 5.71 | 5.38 | qfq | 4,741,376 | 27,338,965 | -3.38% |
| 2023-10-17 | 5.94 | 5.95 | 5.85 | 5.91 | 5.57 | qfq | 4,025,601 | 23,709,816 | -0.51% |
| 2023-10-16 | 5.98 | 6.00 | 5.91 | 5.94 | 5.60 | qfq | 4,321,701 | 25,692,245 | -0.67% |
| 2023-10-13 | 6.05 | 6.06 | 5.94 | 5.98 | 5.64 | qfq | 4,397,900 | 26,337,826 | -1.64% |
| 2023-10-12 | 6.03 | 6.09 | 5.98 | 6.08 | 5.73 | qfq | 4,252,874 | 25,738,667 | 1.16% |
| 2023-10-11 | 6.10 | 6.10 | 6.00 | 6.01 | 5.67 | qfq | 4,194,900 | 25,332,133 | -1.15% |
| 2023-10-10 | 6.11 | 6.12 | 6.03 | 6.08 | 5.73 | qfq | 5,497,600 | 33,398,288 | 0.33% |
| 2023-10-09 | 6.11 | 6.17 | 6.04 | 6.06 | 5.71 | qfq | 6,430,255 | 39,224,321 | -0.66% |
| 2023-09-28 | 6.05 | 6.12 | 6.05 | 6.10 | 5.75 | qfq | 4,739,600 | 28,800,765 | 0.83% |
| 2023-09-27 | 6.00 | 6.13 | 5.96 | 6.05 | 5.70 | qfq | 6,393,900 | 38,800,560 | 1.17% |
| 2023-09-26 | 6.03 | 6.05 | 5.96 | 5.98 | 5.64 | qfq | 4,596,000 | 27,558,544 | -0.83% |
| 2023-09-25 | 6.09 | 6.14 | 6.02 | 6.03 | 5.68 | qfq | 3,572,600 | 21,690,654 | -0.99% |
| 2023-09-22 | 6.07 | 6.10 | 5.98 | 6.09 | 5.74 | qfq | 3,631,300 | 21,958,446 | 1.00% |
| 2023-09-21 | 6.03 | 6.09 | 6.01 | 6.03 | 5.68 | qfq | 3,082,800 | 18,648,531 | 0.00% |
| 2023-09-20 | 6.15 | 6.15 | 6.03 | 6.03 | 5.68 | qfq | 4,686,403 | 28,487,059 | -1.47% |
| 2023-09-19 | 6.17 | 6.23 | 6.11 | 6.12 | 5.77 | qfq | 3,979,326 | 24,512,555 | -0.97% |
| 2023-09-18 | 6.10 | 6.22 | 6.05 | 6.18 | 5.83 | qfq | 7,387,600 | 45,541,963 | 1.48% |
| 2023-09-15 | 6.34 | 6.35 | 6.05 | 6.09 | 5.74 | qfq | 11,060,000 | 68,263,819 | -3.94% |
| 2023-09-14 | 6.43 | 6.63 | 6.26 | 6.34 | 5.98 | qfq | 9,763,600 | 62,488,539 | -2.01% |
| 2023-09-13 | 6.35 | 6.59 | 6.34 | 6.47 | 6.10 | qfq | 11,708,300 | 75,898,161 | 1.89% |
| 2023-09-12 | 6.35 | 6.40 | 6.32 | 6.35 | 5.99 | qfq | 4,831,100 | 30,731,743 | -0.31% |
| 2023-09-11 | 6.50 | 6.55 | 6.31 | 6.37 | 6.00 | qfq | 12,140,600 | 77,346,099 | -3.48% |
| 2023-09-08 | 6.39 | 6.68 | 6.31 | 6.60 | 6.22 | qfq | 13,392,701 | 87,337,558 | 3.61% |
| 2023-09-07 | 6.45 | 6.58 | 6.36 | 6.37 | 6.00 | qfq | 8,936,539 | 57,755,554 | -1.24% |
| 2023-09-06 | 6.43 | 6.48 | 6.25 | 6.45 | 6.08 | qfq | 10,896,600 | 69,364,802 | 0.31% |
| 2023-09-05 | 6.18 | 6.55 | 6.16 | 6.43 | 6.06 | qfq | 14,085,001 | 89,851,786 | 4.05% |
| 2023-09-04 | 6.13 | 6.19 | 6.06 | 6.18 | 5.83 | qfq | 3,903,200 | 23,973,406 | 1.48% |
| 2023-09-01 | 6.16 | 6.19 | 6.06 | 6.09 | 5.74 | qfq | 3,566,000 | 21,728,593 | -1.14% |
| 2023-08-31 | 6.21 | 6.22 | 6.14 | 6.16 | 5.81 | qfq | 3,202,200 | 19,760,146 | -0.48% |
| 2023-08-30 | 6.22 | 6.30 | 6.14 | 6.19 | 5.83 | qfq | 4,125,200 | 25,657,738 | 0.00% |
| 2023-08-29 | 6.04 | 6.21 | 6.03 | 6.19 | 5.83 | qfq | 4,246,700 | 26,091,568 | 1.81% |
| 2023-08-28 | 6.32 | 6.32 | 6.05 | 6.08 | 5.73 | qfq | 5,493,000 | 33,895,469 | 1.84% |
| 2023-08-25 | 5.98 | 6.15 | 5.93 | 5.97 | 5.63 | qfq | 4,884,628 | 29,455,447 | -1.00% |
| 2023-08-24 | 6.05 | 6.10 | 5.97 | 6.03 | 5.68 | qfq | 4,379,047 | 26,432,373 | -0.33% |
| 2023-08-23 | 6.10 | 6.10 | 6.01 | 6.05 | 5.70 | qfq | 3,745,100 | 22,697,955 | -0.82% |
| 2023-08-22 | 6.21 | 6.26 | 5.96 | 6.10 | 5.75 | qfq | 7,740,510 | 46,896,397 | -1.61% |
| 2023-08-21 | 6.22 | 6.35 | 6.19 | 6.20 | 5.84 | qfq | 5,361,400 | 33,559,036 | -0.48% |
| 2023-08-18 | 6.22 | 6.37 | 6.21 | 6.23 | 5.87 | qfq | 6,477,600 | 40,742,365 | 0.65% |
| 2023-08-17 | 6.17 | 6.22 | 6.06 | 6.19 | 5.83 | qfq | 4,293,628 | 26,472,011 | 0.32% |
| 2023-08-16 | 6.17 | 6.27 | 6.15 | 6.17 | 5.82 | qfq | 3,226,600 | 20,028,778 | -0.64% |
| 2023-08-15 | 6.25 | 6.32 | 6.16 | 6.21 | 5.85 | qfq | 3,368,500 | 20,967,262 | -1.43% |
| 2023-08-14 | 6.25 | 6.32 | 6.15 | 6.30 | 5.94 | qfq | 5,401,219 | 33,620,301 | 0.48% |
| 2023-08-11 | 6.35 | 6.41 | 6.26 | 6.27 | 5.91 | qfq | 4,932,800 | 31,225,668 | -1.42% |
| 2023-08-10 | 6.29 | 6.39 | 6.29 | 6.36 | 6.00 | qfq | 3,736,700 | 23,749,557 | 0.79% |
| 2023-08-09 | 6.41 | 6.41 | 6.29 | 6.31 | 5.95 | qfq | 3,376,103 | 21,325,854 | -1.41% |
| 2023-08-08 | 6.38 | 6.44 | 6.31 | 6.40 | 6.03 | qfq | 3,573,300 | 22,755,140 | 0.16% |
| 2023-08-07 | 6.56 | 6.58 | 6.35 | 6.39 | 6.02 | qfq | 6,077,018 | 39,013,222 | -2.44% |
| 2023-08-04 | 6.53 | 6.68 | 6.52 | 6.55 | 6.17 | qfq | 5,139,704 | 33,786,587 | 0.15% |
| 2023-08-03 | 6.53 | 6.58 | 6.49 | 6.54 | 6.16 | qfq | 2,827,818 | 18,456,712 | -0.30% |
| 2023-08-02 | 6.62 | 6.62 | 6.55 | 6.56 | 6.18 | qfq | 2,544,100 | 16,734,971 | -0.76% |
| 2023-08-01 | 6.60 | 6.62 | 6.52 | 6.61 | 6.23 | qfq | 3,655,400 | 24,029,084 | 0.00% |
| 2023-07-31 | 6.51 | 6.61 | 6.48 | 6.61 | 6.23 | qfq | 5,384,218 | 35,240,053 | 1.54% |
| 2023-07-28 | 6.52 | 6.57 | 6.40 | 6.51 | 6.14 | qfq | 4,483,218 | 29,075,705 | -0.46% |
| 2023-07-27 | 6.59 | 6.65 | 6.53 | 6.54 | 6.16 | qfq | 3,190,200 | 20,997,327 | -0.76% |
| 2023-07-26 | 6.57 | 6.66 | 6.52 | 6.59 | 6.21 | qfq | 4,180,499 | 27,515,879 | 0.30% |
| 2023-07-25 | 6.51 | 6.57 | 6.48 | 6.57 | 6.19 | qfq | 3,658,599 | 23,876,738 | 1.55% |
| 2023-07-24 | 6.53 | 6.59 | 6.45 | 6.47 | 6.10 | qfq | 3,284,900 | 21,317,765 | -1.07% |
| 2023-07-21 | 6.70 | 6.70 | 6.52 | 6.54 | 6.16 | qfq | 5,463,800 | 36,011,092 | -2.53% |
| 2023-07-20 | 6.77 | 6.79 | 6.69 | 6.71 | 6.32 | qfq | 4,407,700 | 29,700,013 | -0.89% |
| 2023-07-19 | 6.82 | 6.88 | 6.75 | 6.77 | 6.38 | qfq | 3,491,000 | 23,702,147 | -0.88% |
| 2023-07-18 | 6.76 | 6.88 | 6.66 | 6.83 | 6.44 | qfq | 5,313,102 | 36,040,220 | 1.34% |