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
节能环境300140.SZ
最近收盘价5.292026-07-17
最近交易日2026-07-17
成交量（股）20,677,000
成交额（元）109,252,312
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-21 | 2025-10-28 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-05 | 2024-11-12 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.19 | 5.36 | 5.17 | 5.29 | 5.29 | qfq | 20,677,000 | 109,252,312 | 1.93% |
| 2026-07-16 | 5.18 | 5.30 | 5.16 | 5.19 | 5.19 | qfq | 12,154,790 | 63,354,864 | -0.38% |
| 2026-07-15 | 5.05 | 5.27 | 5.03 | 5.21 | 5.21 | qfq | 14,654,300 | 75,909,592 | 2.56% |
| 2026-07-14 | 4.92 | 5.09 | 4.90 | 5.08 | 5.08 | qfq | 11,382,300 | 56,812,998 | 3.04% |
| 2026-07-13 | 5.03 | 5.07 | 4.91 | 4.93 | 4.93 | qfq | 12,834,102 | 63,850,906 | -2.18% |
| 2026-07-10 | 5.00 | 5.15 | 4.94 | 5.04 | 5.04 | qfq | 11,181,002 | 56,648,958 | 0.80% |
| 2026-07-09 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | qfq | 12,873,840 | 64,276,120 | -0.99% |
| 2026-07-08 | 5.10 | 5.17 | 5.04 | 5.05 | 5.05 | qfq | 10,661,900 | 54,213,329 | -1.17% |
| 2026-07-07 | 5.27 | 5.30 | 5.08 | 5.11 | 5.11 | qfq | 12,462,102 | 64,194,963 | -3.22% |
| 2026-07-06 | 5.18 | 5.47 | 5.18 | 5.28 | 5.28 | qfq | 23,752,300 | 125,967,011 | 2.13% |
| 2026-07-03 | 5.14 | 5.20 | 5.07 | 5.17 | 5.17 | qfq | 14,456,800 | 74,511,073 | 2.17% |
| 2026-07-02 | 5.08 | 5.17 | 5.04 | 5.06 | 5.06 | qfq | 13,058,512 | 66,682,123 | -0.39% |
| 2026-07-01 | 4.95 | 5.16 | 4.95 | 5.08 | 5.08 | qfq | 16,773,182 | 85,308,244 | 2.21% |
| 2026-06-30 | 4.95 | 5.00 | 4.89 | 4.97 | 4.97 | qfq | 10,865,183 | 53,691,827 | 0.00% |
| 2026-06-29 | 4.94 | 5.02 | 4.81 | 4.97 | 4.97 | qfq | 14,756,800 | 72,734,534 | 0.61% |
| 2026-06-26 | 5.02 | 5.06 | 4.93 | 4.94 | 4.94 | qfq | 15,273,561 | 76,224,517 | -2.18% |
| 2026-06-25 | 5.13 | 5.16 | 5.02 | 5.05 | 5.05 | qfq | 12,519,928 | 63,474,015 | -1.56% |
| 2026-06-24 | 5.24 | 5.27 | 5.09 | 5.13 | 5.13 | qfq | 12,465,800 | 64,138,912 | -2.47% |
| 2026-06-23 | 5.26 | 5.37 | 5.24 | 5.26 | 5.26 | qfq | 12,330,200 | 65,394,838 | -0.57% |
| 2026-06-22 | 5.25 | 5.31 | 5.09 | 5.29 | 5.29 | qfq | 14,566,413 | 75,540,534 | 0.76% |
| 2026-06-18 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | qfq | 13,192,866 | 69,752,609 | -2.78% |
| 2026-06-17 | 5.48 | 5.48 | 5.36 | 5.40 | 5.40 | qfq | 10,535,418 | 56,865,242 | -1.10% |
| 2026-06-16 | 5.48 | 5.53 | 5.40 | 5.46 | 5.46 | qfq | 12,312,925 | 67,199,266 | -0.55% |
| 2026-06-15 | 5.48 | 5.61 | 5.42 | 5.49 | 5.49 | qfq | 17,463,900 | 96,058,314 | 0.18% |
| 2026-06-12 | 5.38 | 5.50 | 5.31 | 5.48 | 5.48 | qfq | 19,319,668 | 104,726,383 | 2.62% |
| 2026-06-11 | 5.40 | 5.46 | 5.30 | 5.34 | 5.34 | qfq | 12,516,400 | 66,938,703 | -2.02% |
| 2026-06-10 | 5.49 | 5.51 | 5.35 | 5.45 | 5.45 | qfq | 15,012,891 | 81,279,950 | -1.62% |
| 2026-06-09 | 5.61 | 5.67 | 5.48 | 5.54 | 5.54 | qfq | 13,450,700 | 74,514,955 | -1.07% |
| 2026-06-08 | 5.75 | 5.80 | 5.53 | 5.60 | 5.60 | qfq | 17,553,066 | 99,384,673 | -4.11% |
| 2026-06-05 | 5.88 | 5.94 | 5.75 | 5.84 | 5.84 | qfq | 16,077,020 | 94,023,693 | -1.68% |
| 2026-06-04 | 6.06 | 6.15 | 5.89 | 5.94 | 5.94 | qfq | 16,543,820 | 99,341,434 | -3.57% |
| 2026-06-03 | 6.10 | 6.27 | 6.06 | 6.16 | 6.10 | qfq | 20,032,497 | 123,377,601 | 0.65% |
| 2026-06-02 | 6.20 | 6.20 | 6.05 | 6.12 | 6.06 | qfq | 12,738,160 | 77,845,975 | -0.97% |
| 2026-06-01 | 6.00 | 6.24 | 5.97 | 6.18 | 6.12 | qfq | 17,059,300 | 104,744,762 | 2.83% |
| 2026-05-29 | 6.09 | 6.18 | 5.98 | 6.01 | 5.95 | qfq | 16,795,302 | 102,067,475 | -1.48% |
| 2026-05-28 | 5.98 | 6.12 | 5.96 | 6.10 | 6.04 | qfq | 14,733,800 | 89,220,723 | 1.67% |
| 2026-05-27 | 6.11 | 6.17 | 5.94 | 6.00 | 5.94 | qfq | 17,730,100 | 106,814,745 | -1.80% |
| 2026-05-26 | 6.29 | 6.29 | 6.01 | 6.11 | 6.05 | qfq | 20,765,600 | 126,811,454 | -3.02% |
| 2026-05-25 | 6.35 | 6.41 | 6.23 | 6.30 | 6.24 | qfq | 13,658,959 | 86,004,927 | -1.10% |
| 2026-05-22 | 6.36 | 6.42 | 6.28 | 6.37 | 6.31 | qfq | 14,068,900 | 89,309,548 | 1.27% |
| 2026-05-21 | 6.76 | 6.76 | 6.26 | 6.29 | 6.23 | qfq | 27,883,800 | 181,681,114 | -6.12% |
| 2026-05-20 | 6.80 | 6.80 | 6.65 | 6.70 | 6.63 | qfq | 15,775,939 | 105,679,714 | -1.90% |
| 2026-05-19 | 6.72 | 6.84 | 6.63 | 6.83 | 6.76 | qfq | 20,607,500 | 139,111,606 | 0.74% |
| 2026-05-18 | 6.55 | 6.78 | 6.36 | 6.78 | 6.71 | qfq | 27,815,964 | 183,553,592 | 2.42% |
| 2026-05-15 | 6.82 | 6.88 | 6.59 | 6.62 | 6.56 | qfq | 30,188,400 | 203,668,231 | -2.22% |
| 2026-05-14 | 6.75 | 6.99 | 6.64 | 6.77 | 6.70 | qfq | 40,621,967 | 277,596,638 | 0.15% |
| 2026-05-13 | 6.60 | 6.87 | 6.59 | 6.76 | 6.69 | qfq | 35,932,566 | 243,151,913 | 1.96% |
| 2026-05-12 | 6.58 | 6.71 | 6.56 | 6.63 | 6.57 | qfq | 20,925,300 | 139,202,816 | 0.61% |
| 2026-05-11 | 6.61 | 6.64 | 6.54 | 6.59 | 6.53 | qfq | 19,397,600 | 127,549,801 | -0.30% |
| 2026-05-08 | 6.65 | 6.68 | 6.57 | 6.61 | 6.55 | qfq | 18,573,300 | 122,951,823 | -1.20% |
| 2026-05-07 | 6.78 | 6.79 | 6.62 | 6.69 | 6.62 | qfq | 21,926,398 | 146,514,691 | -1.04% |
| 2026-05-06 | 6.61 | 6.78 | 6.61 | 6.76 | 6.69 | qfq | 23,289,288 | 156,006,275 | 2.11% |
| 2026-04-30 | 6.66 | 6.70 | 6.56 | 6.62 | 6.56 | qfq | 19,884,098 | 131,591,234 | -0.75% |
| 2026-04-29 | 6.62 | 6.72 | 6.59 | 6.67 | 6.61 | qfq | 24,306,100 | 162,109,422 | 0.45% |
| 2026-04-28 | 6.60 | 6.68 | 6.56 | 6.64 | 6.58 | qfq | 21,936,600 | 145,482,810 | 0.15% |
| 2026-04-27 | 6.60 | 6.66 | 6.54 | 6.63 | 6.57 | qfq | 19,982,359 | 131,923,196 | -0.30% |
| 2026-04-24 | 6.66 | 6.72 | 6.50 | 6.65 | 6.59 | qfq | 35,361,709 | 233,042,706 | -0.60% |
| 2026-04-23 | 6.50 | 6.71 | 6.46 | 6.69 | 6.62 | qfq | 56,852,554 | 375,648,190 | 6.19% |
| 2026-04-22 | 6.29 | 6.33 | 6.26 | 6.30 | 6.24 | qfq | 15,702,200 | 98,930,200 | -0.47% |
| 2026-04-21 | 6.37 | 6.37 | 6.24 | 6.33 | 6.27 | qfq | 16,763,900 | 105,591,722 | -0.78% |
| 2026-04-20 | 6.26 | 6.38 | 6.22 | 6.38 | 6.32 | qfq | 21,238,625 | 134,412,732 | 1.59% |
| 2026-04-17 | 6.30 | 6.31 | 6.20 | 6.28 | 6.22 | qfq | 22,123,000 | 138,234,700 | -0.79% |
| 2026-04-16 | 6.28 | 6.34 | 6.22 | 6.33 | 6.27 | qfq | 18,735,800 | 117,738,225 | 0.64% |
| 2026-04-15 | 6.36 | 6.44 | 6.27 | 6.29 | 6.23 | qfq | 24,144,402 | 153,443,735 | -0.79% |
| 2026-04-14 | 6.39 | 6.41 | 6.25 | 6.34 | 6.28 | qfq | 20,512,700 | 129,535,689 | 0.00% |
| 2026-04-13 | 6.27 | 6.36 | 6.25 | 6.34 | 6.28 | qfq | 17,370,900 | 109,653,030 | 0.32% |
| 2026-04-10 | 6.30 | 6.39 | 6.30 | 6.32 | 6.26 | qfq | 21,884,925 | 138,877,566 | 0.48% |
| 2026-04-09 | 6.40 | 6.45 | 6.24 | 6.29 | 6.23 | qfq | 24,183,800 | 152,559,081 | -2.78% |
| 2026-04-08 | 6.38 | 6.47 | 6.30 | 6.47 | 6.41 | qfq | 31,726,255 | 202,556,536 | 4.69% |
| 2026-04-07 | 6.23 | 6.32 | 6.16 | 6.18 | 6.12 | qfq | 24,814,524 | 154,516,106 | -0.80% |
| 2026-04-03 | 6.69 | 6.73 | 6.22 | 6.23 | 6.17 | qfq | 39,379,241 | 250,368,733 | -6.74% |
| 2026-04-02 | 7.03 | 7.04 | 6.62 | 6.68 | 6.61 | qfq | 43,313,759 | 293,412,782 | -5.52% |
| 2026-04-01 | 7.12 | 7.26 | 7.01 | 7.07 | 7.00 | qfq | 25,815,062 | 182,867,343 | 0.86% |
| 2026-03-31 | 7.10 | 7.20 | 6.92 | 7.01 | 6.94 | qfq | 36,283,038 | 254,618,388 | -1.68% |
| 2026-03-30 | 7.17 | 7.20 | 6.92 | 7.13 | 7.06 | qfq | 40,516,887 | 285,155,310 | -2.73% |
| 2026-03-27 | 7.26 | 7.37 | 7.21 | 7.33 | 7.26 | qfq | 37,114,496 | 271,114,759 | -1.35% |
| 2026-03-26 | 7.70 | 7.73 | 7.32 | 7.43 | 7.36 | qfq | 68,192,437 | 507,220,772 | -4.25% |
| 2026-03-25 | 7.28 | 7.99 | 7.26 | 7.76 | 7.68 | qfq | 89,529,949 | 691,082,239 | 6.89% |
| 2026-03-24 | 7.13 | 7.29 | 7.04 | 7.26 | 7.19 | qfq | 41,555,059 | 297,885,414 | 3.71% |
| 2026-03-23 | 7.16 | 7.35 | 6.93 | 7.00 | 6.93 | qfq | 48,038,196 | 342,326,290 | -3.98% |
| 2026-03-20 | 7.47 | 7.66 | 7.22 | 7.29 | 7.22 | qfq | 49,245,068 | 364,202,715 | -2.67% |
| 2026-03-19 | 7.66 | 7.69 | 7.44 | 7.49 | 7.42 | qfq | 54,091,856 | 408,938,945 | -3.48% |
| 2026-03-18 | 7.53 | 8.14 | 7.53 | 7.76 | 7.68 | qfq | 80,353,408 | 625,880,745 | 3.33% |
| 2026-03-17 | 7.45 | 7.73 | 7.32 | 7.51 | 7.44 | qfq | 58,542,855 | 441,578,225 | 1.08% |
| 2026-03-16 | 7.75 | 7.77 | 7.37 | 7.43 | 7.36 | qfq | 56,445,113 | 421,498,008 | -3.51% |
| 2026-03-13 | 7.90 | 8.02 | 7.68 | 7.70 | 7.63 | qfq | 59,952,313 | 467,377,669 | -3.02% |
| 2026-03-12 | 8.15 | 8.17 | 7.85 | 7.94 | 7.86 | qfq | 62,868,383 | 500,524,042 | -2.82% |
| 2026-03-11 | 7.94 | 8.31 | 7.90 | 8.17 | 8.09 | qfq | 105,278,373 | 860,545,841 | 3.03% |
| 2026-03-10 | 8.03 | 8.45 | 7.89 | 7.93 | 7.85 | qfq | 67,301,901 | 542,205,407 | -0.50% |
| 2026-03-09 | 7.76 | 8.13 | 7.76 | 7.97 | 7.89 | qfq | 80,616,898 | 644,459,819 | 1.40% |
| 2026-03-06 | 7.71 | 7.93 | 7.66 | 7.86 | 7.78 | qfq | 48,987,901 | 383,054,293 | 0.51% |
| 2026-03-05 | 7.59 | 7.87 | 7.59 | 7.82 | 7.74 | qfq | 57,472,901 | 446,055,804 | 4.27% |
| 2026-03-04 | 7.21 | 7.59 | 7.20 | 7.50 | 7.43 | qfq | 41,385,500 | 308,465,512 | 2.60% |
| 2026-03-03 | 7.62 | 7.65 | 7.30 | 7.31 | 7.24 | qfq | 41,751,800 | 310,035,919 | -4.82% |
| 2026-03-02 | 7.60 | 7.84 | 7.50 | 7.68 | 7.61 | qfq | 36,255,740 | 277,735,382 | -0.78% |
| 2026-02-27 | 7.70 | 7.86 | 7.64 | 7.74 | 7.66 | qfq | 32,593,700 | 251,593,208 | -0.39% |
| 2026-02-26 | 7.53 | 7.83 | 7.45 | 7.77 | 7.69 | qfq | 48,151,200 | 368,286,957 | 3.46% |
| 2026-02-25 | 7.37 | 7.59 | 7.32 | 7.51 | 7.44 | qfq | 42,008,800 | 314,350,425 | 1.76% |
| 2026-02-24 | 7.16 | 7.41 | 7.12 | 7.38 | 7.31 | qfq | 48,350,000 | 354,416,408 | 4.53% |
| 2026-02-13 | 7.41 | 7.44 | 7.05 | 7.06 | 6.99 | qfq | 49,289,546 | 353,295,232 | -5.61% |
| 2026-02-12 | 7.26 | 7.54 | 7.22 | 7.48 | 7.41 | qfq | 41,273,402 | 305,687,866 | 3.89% |
| 2026-02-11 | 7.24 | 7.33 | 7.19 | 7.20 | 7.13 | qfq | 21,028,387 | 152,548,775 | -0.96% |
| 2026-02-10 | 7.35 | 7.38 | 7.15 | 7.27 | 7.20 | qfq | 27,952,517 | 202,814,908 | -1.49% |
| 2026-02-09 | 7.41 | 7.60 | 7.35 | 7.38 | 7.31 | qfq | 33,155,908 | 246,735,956 | 0.82% |
| 2026-02-06 | 7.22 | 7.45 | 7.08 | 7.32 | 7.25 | qfq | 36,741,900 | 269,252,591 | 0.14% |
| 2026-02-05 | 7.64 | 7.65 | 7.29 | 7.31 | 7.24 | qfq | 42,759,659 | 315,969,588 | -4.82% |
| 2026-02-04 | 7.78 | 7.79 | 7.57 | 7.68 | 7.61 | qfq | 51,943,326 | 398,456,936 | -1.41% |
| 2026-02-03 | 7.45 | 8.16 | 7.43 | 7.79 | 7.71 | qfq | 73,358,152 | 571,680,566 | 5.70% |
| 2026-02-02 | 7.13 | 7.65 | 7.13 | 7.37 | 7.30 | qfq | 61,679,546 | 460,412,882 | 3.66% |
| 2026-01-30 | 7.04 | 7.15 | 6.89 | 7.11 | 7.04 | qfq | 26,101,721 | 183,603,904 | 0.99% |
| 2026-01-29 | 7.18 | 7.20 | 6.99 | 7.04 | 6.97 | qfq | 23,408,750 | 165,749,899 | -2.09% |
| 2026-01-28 | 7.22 | 7.25 | 7.08 | 7.19 | 7.12 | qfq | 19,682,662 | 140,911,677 | -0.96% |
| 2026-01-27 | 7.36 | 7.38 | 7.08 | 7.26 | 7.19 | qfq | 29,041,300 | 209,064,783 | -2.02% |
| 2026-01-26 | 7.42 | 7.68 | 7.36 | 7.41 | 7.34 | qfq | 34,224,159 | 255,001,520 | -0.27% |
| 2026-01-23 | 7.26 | 7.50 | 7.24 | 7.43 | 7.36 | qfq | 37,327,900 | 276,541,895 | 2.06% |
| 2026-01-22 | 7.20 | 7.36 | 7.14 | 7.28 | 7.21 | qfq | 28,363,627 | 204,932,569 | 1.39% |
| 2026-01-21 | 7.26 | 7.27 | 7.12 | 7.18 | 7.11 | qfq | 29,508,900 | 211,861,960 | -2.18% |
| 2026-01-20 | 7.25 | 7.43 | 7.20 | 7.34 | 7.27 | qfq | 36,569,746 | 267,111,789 | 2.37% |
| 2026-01-19 | 7.04 | 7.34 | 7.01 | 7.17 | 7.10 | qfq | 41,164,632 | 296,256,594 | 1.41% |
| 2026-01-16 | 7.10 | 7.49 | 7.04 | 7.07 | 7.00 | qfq | 52,954,214 | 383,559,758 | 1.43% |
| 2026-01-15 | 6.95 | 7.02 | 6.89 | 6.97 | 6.90 | qfq | 21,507,200 | 149,334,558 | -0.14% |
| 2026-01-14 | 7.10 | 7.15 | 6.94 | 6.98 | 6.91 | qfq | 34,836,227 | 245,714,508 | -1.27% |
| 2026-01-13 | 7.15 | 7.16 | 6.98 | 7.07 | 7.00 | qfq | 25,932,639 | 183,073,206 | -0.98% |
| 2026-01-12 | 7.05 | 7.16 | 7.01 | 7.14 | 7.07 | qfq | 29,103,210 | 206,692,835 | 1.28% |
| 2026-01-09 | 7.06 | 7.09 | 6.95 | 7.05 | 6.98 | qfq | 24,665,773 | 173,186,037 | 0.28% |
| 2026-01-08 | 7.02 | 7.08 | 6.93 | 7.03 | 6.96 | qfq | 25,553,724 | 179,525,698 | -0.14% |
| 2026-01-07 | 7.04 | 7.20 | 6.99 | 7.04 | 6.97 | qfq | 28,156,977 | 199,146,397 | -0.14% |
| 2026-01-06 | 7.22 | 7.26 | 7.00 | 7.05 | 6.98 | qfq | 40,537,316 | 286,375,745 | -1.95% |
| 2026-01-05 | 7.02 | 7.55 | 6.98 | 7.19 | 7.12 | qfq | 57,124,569 | 415,075,865 | 6.20% |
| 2025-12-31 | 6.70 | 6.85 | 6.65 | 6.77 | 6.70 | qfq | 18,004,302 | 121,581,791 | 1.50% |
| 2025-12-30 | 6.77 | 6.83 | 6.65 | 6.67 | 6.61 | qfq | 15,062,000 | 100,851,713 | -1.91% |
| 2025-12-29 | 6.90 | 6.91 | 6.77 | 6.80 | 6.73 | qfq | 16,289,233 | 111,025,206 | -1.31% |
| 2025-12-26 | 6.84 | 6.96 | 6.83 | 6.89 | 6.82 | qfq | 23,462,600 | 161,681,896 | 0.00% |
| 2025-12-25 | 6.90 | 6.92 | 6.80 | 6.89 | 6.82 | qfq | 29,846,099 | 205,266,086 | 0.15% |
| 2025-12-24 | 6.39 | 7.08 | 6.37 | 6.88 | 6.81 | qfq | 47,626,936 | 324,283,972 | 7.84% |
| 2025-12-23 | 6.53 | 6.55 | 6.36 | 6.38 | 6.32 | qfq | 15,277,056 | 98,371,849 | -2.60% |
| 2025-12-22 | 6.35 | 6.65 | 6.34 | 6.55 | 6.49 | qfq | 24,066,485 | 156,484,538 | 3.15% |
| 2025-12-19 | 6.29 | 6.42 | 6.26 | 6.35 | 6.29 | qfq | 18,228,030 | 115,733,604 | 0.95% |
| 2025-12-18 | 6.22 | 6.41 | 6.16 | 6.29 | 6.23 | qfq | 23,407,146 | 147,731,796 | 0.00% |
| 2025-12-17 | 6.52 | 6.57 | 6.18 | 6.29 | 6.23 | qfq | 35,494,810 | 224,340,302 | -3.97% |
| 2025-12-16 | 6.78 | 6.83 | 6.49 | 6.55 | 6.49 | qfq | 33,793,310 | 222,248,742 | -3.96% |
| 2025-12-15 | 6.56 | 6.95 | 6.54 | 6.82 | 6.75 | qfq | 44,552,826 | 302,529,613 | 2.87% |
| 2025-12-12 | 6.80 | 6.80 | 6.53 | 6.63 | 6.57 | qfq | 46,622,478 | 308,629,105 | -2.07% |
| 2025-12-11 | 6.37 | 7.12 | 6.36 | 6.77 | 6.70 | qfq | 54,676,560 | 371,318,723 | 6.28% |
| 2025-12-10 | 6.32 | 6.41 | 6.24 | 6.37 | 6.31 | qfq | 12,190,100 | 77,118,097 | 0.95% |
| 2025-12-09 | 6.38 | 6.40 | 6.21 | 6.31 | 6.25 | qfq | 14,459,560 | 91,066,950 | -1.25% |
| 2025-12-08 | 6.49 | 6.49 | 6.37 | 6.39 | 6.33 | qfq | 10,686,200 | 68,661,517 | -1.24% |
| 2025-12-05 | 6.34 | 6.48 | 6.28 | 6.47 | 6.41 | qfq | 9,512,300 | 60,775,886 | 1.89% |
| 2025-12-04 | 6.36 | 6.41 | 6.31 | 6.35 | 6.29 | qfq | 8,897,618 | 56,479,870 | -0.31% |
| 2025-12-03 | 6.42 | 6.42 | 6.34 | 6.37 | 6.31 | qfq | 9,768,474 | 62,310,716 | -0.93% |
| 2025-12-02 | 6.44 | 6.47 | 6.35 | 6.43 | 6.37 | qfq | 9,276,983 | 59,416,617 | -0.16% |
| 2025-12-01 | 6.54 | 6.57 | 6.41 | 6.44 | 6.38 | qfq | 13,327,300 | 86,122,212 | -1.23% |
| 2025-11-28 | 6.33 | 6.69 | 6.30 | 6.52 | 6.46 | qfq | 17,369,300 | 113,038,777 | 2.68% |
| 2025-11-27 | 6.32 | 6.39 | 6.29 | 6.35 | 6.29 | qfq | 10,497,600 | 66,575,031 | 0.63% |
| 2025-11-26 | 6.43 | 6.46 | 6.31 | 6.31 | 6.25 | qfq | 13,069,221 | 83,367,365 | -1.87% |
| 2025-11-25 | 6.41 | 6.50 | 6.40 | 6.43 | 6.37 | qfq | 13,638,428 | 87,987,481 | 0.16% |
| 2025-11-24 | 6.50 | 6.62 | 6.37 | 6.42 | 6.36 | qfq | 17,197,987 | 110,830,587 | -0.16% |
| 2025-11-21 | 6.63 | 6.83 | 6.43 | 6.43 | 6.37 | qfq | 20,409,300 | 134,717,097 | -2.58% |
| 2025-11-20 | 6.54 | 6.80 | 6.52 | 6.60 | 6.54 | qfq | 20,374,485 | 135,847,879 | 1.54% |
| 2025-11-19 | 6.58 | 6.63 | 6.46 | 6.50 | 6.44 | qfq | 9,515,341 | 62,008,334 | -1.22% |
| 2025-11-18 | 6.74 | 6.75 | 6.55 | 6.58 | 6.52 | qfq | 12,434,612 | 82,230,794 | -2.52% |
| 2025-11-17 | 6.73 | 6.77 | 6.65 | 6.75 | 6.68 | qfq | 10,887,380 | 73,020,099 | 0.30% |
| 2025-11-14 | 6.72 | 6.80 | 6.68 | 6.73 | 6.66 | qfq | 11,393,066 | 76,942,739 | 0.00% |
| 2025-11-13 | 6.67 | 6.76 | 6.62 | 6.73 | 6.66 | qfq | 11,590,500 | 77,777,014 | 1.20% |
| 2025-11-12 | 6.76 | 6.80 | 6.63 | 6.65 | 6.59 | qfq | 15,432,832 | 103,035,057 | -1.63% |
| 2025-11-11 | 6.78 | 6.81 | 6.71 | 6.76 | 6.69 | qfq | 12,534,620 | 84,673,605 | 0.00% |
| 2025-11-10 | 6.73 | 6.80 | 6.65 | 6.76 | 6.69 | qfq | 15,917,200 | 107,460,466 | 0.45% |
| 2025-11-07 | 6.70 | 6.85 | 6.64 | 6.73 | 6.66 | qfq | 19,829,252 | 134,115,324 | 0.15% |
| 2025-11-06 | 6.65 | 6.84 | 6.63 | 6.72 | 6.65 | qfq | 27,228,412 | 183,149,762 | 1.51% |
| 2025-11-05 | 6.41 | 6.68 | 6.37 | 6.62 | 6.56 | qfq | 22,329,207 | 146,261,643 | 2.95% |
| 2025-11-04 | 6.39 | 6.53 | 6.37 | 6.43 | 6.37 | qfq | 17,404,448 | 112,419,806 | 0.00% |
| 2025-11-03 | 6.29 | 6.45 | 6.28 | 6.43 | 6.37 | qfq | 21,051,856 | 134,309,804 | 2.39% |
| 2025-10-31 | 6.23 | 6.32 | 6.21 | 6.28 | 6.22 | qfq | 14,385,168 | 90,129,291 | 0.80% |
| 2025-10-30 | 6.23 | 6.30 | 6.16 | 6.23 | 6.17 | qfq | 19,850,076 | 123,854,438 | 0.00% |
| 2025-10-29 | 6.08 | 6.29 | 6.02 | 6.23 | 6.17 | qfq | 30,642,906 | 190,227,251 | 4.36% |
| 2025-10-28 | 5.94 | 5.98 | 5.89 | 5.97 | 5.91 | qfq | 9,730,341 | 57,908,549 | -0.33% |
| 2025-10-27 | 6.04 | 6.05 | 5.95 | 5.99 | 5.87 | qfq | 13,805,002 | 82,706,038 | -0.17% |
| 2025-10-24 | 6.13 | 6.13 | 5.98 | 6.00 | 5.88 | qfq | 14,356,284 | 86,631,059 | -2.12% |
| 2025-10-23 | 6.00 | 6.13 | 5.93 | 6.13 | 6.01 | qfq | 15,335,302 | 92,617,218 | 2.17% |
| 2025-10-22 | 6.00 | 6.04 | 5.97 | 6.00 | 5.88 | qfq | 9,409,000 | 56,598,163 | -0.33% |
| 2025-10-21 | 5.90 | 6.04 | 5.89 | 6.02 | 5.90 | qfq | 17,205,710 | 103,035,275 | 2.21% |
| 2025-10-20 | 6.00 | 6.00 | 5.84 | 5.89 | 5.77 | qfq | 17,314,287 | 101,937,005 | -1.17% |
| 2025-10-17 | 6.09 | 6.13 | 5.92 | 5.96 | 5.84 | qfq | 13,755,992 | 82,492,137 | -2.45% |
| 2025-10-16 | 6.18 | 6.19 | 6.08 | 6.11 | 5.99 | qfq | 9,176,959 | 56,191,586 | -0.49% |
| 2025-10-15 | 6.07 | 6.16 | 6.05 | 6.14 | 6.02 | qfq | 12,927,511 | 79,003,437 | 1.15% |
| 2025-10-14 | 6.13 | 6.21 | 6.06 | 6.07 | 5.95 | qfq | 14,861,900 | 91,048,125 | -0.33% |
| 2025-10-13 | 5.97 | 6.11 | 5.83 | 6.09 | 5.97 | qfq | 14,051,085 | 84,441,469 | -0.49% |
| 2025-10-10 | 6.05 | 6.15 | 6.04 | 6.12 | 6.00 | qfq | 9,926,292 | 60,657,492 | 0.82% |
| 2025-10-09 | 6.06 | 6.10 | 6.03 | 6.07 | 5.95 | qfq | 10,248,600 | 62,201,194 | 0.33% |
| 2025-09-30 | 6.03 | 6.07 | 5.99 | 6.05 | 5.93 | qfq | 8,079,600 | 48,784,485 | 0.50% |
| 2025-09-29 | 6.02 | 6.04 | 5.89 | 6.02 | 5.90 | qfq | 10,902,002 | 65,211,701 | 0.33% |
| 2025-09-26 | 6.00 | 6.07 | 5.94 | 6.00 | 5.88 | qfq | 8,483,268 | 51,044,436 | -0.17% |
| 2025-09-25 | 6.06 | 6.10 | 5.98 | 6.01 | 5.89 | qfq | 9,368,949 | 56,458,296 | -0.99% |
| 2025-09-24 | 5.97 | 6.07 | 5.94 | 6.07 | 5.95 | qfq | 9,662,830 | 58,245,957 | 1.00% |
| 2025-09-23 | 6.07 | 6.07 | 5.82 | 6.01 | 5.89 | qfq | 13,246,239 | 78,466,727 | -0.99% |
| 2025-09-22 | 6.10 | 6.12 | 5.99 | 6.07 | 5.95 | qfq | 9,225,200 | 55,741,078 | -0.49% |
| 2025-09-19 | 6.15 | 6.18 | 6.06 | 6.10 | 5.98 | qfq | 9,748,942 | 59,449,969 | -0.97% |
| 2025-09-18 | 6.25 | 6.31 | 6.09 | 6.16 | 6.04 | qfq | 12,474,930 | 77,553,672 | -1.60% |
| 2025-09-17 | 6.23 | 6.29 | 6.20 | 6.26 | 6.14 | qfq | 9,444,700 | 58,985,524 | 0.48% |
| 2025-09-16 | 6.25 | 6.29 | 6.15 | 6.23 | 6.11 | qfq | 10,791,533 | 67,018,156 | -0.64% |
| 2025-09-15 | 6.35 | 6.39 | 6.24 | 6.27 | 6.15 | qfq | 11,544,300 | 72,404,350 | -1.26% |
| 2025-09-12 | 6.39 | 6.40 | 6.32 | 6.35 | 6.23 | qfq | 8,028,900 | 51,093,014 | -0.47% |
| 2025-09-11 | 6.22 | 6.39 | 6.19 | 6.38 | 6.25 | qfq | 11,927,211 | 75,249,625 | 2.57% |
| 2025-09-10 | 6.24 | 6.30 | 6.20 | 6.22 | 6.10 | qfq | 7,681,939 | 47,908,820 | -0.64% |
| 2025-09-09 | 6.29 | 6.35 | 6.21 | 6.26 | 6.14 | qfq | 10,757,600 | 67,483,847 | -0.63% |
| 2025-09-08 | 6.30 | 6.39 | 6.23 | 6.30 | 6.18 | qfq | 11,503,742 | 72,421,214 | -0.47% |
| 2025-09-05 | 6.14 | 6.50 | 6.12 | 6.33 | 6.21 | qfq | 21,149,300 | 133,811,264 | 3.09% |
| 2025-09-04 | 6.11 | 6.18 | 6.06 | 6.14 | 6.02 | qfq | 12,815,008 | 78,655,440 | 0.99% |
| 2025-09-03 | 6.26 | 6.27 | 6.06 | 6.08 | 5.96 | qfq | 13,002,100 | 79,871,836 | -2.88% |
| 2025-09-02 | 6.35 | 6.37 | 6.16 | 6.26 | 6.14 | qfq | 13,530,344 | 84,386,777 | -1.57% |
| 2025-09-01 | 6.47 | 6.47 | 6.33 | 6.36 | 6.23 | qfq | 15,013,300 | 95,761,750 | -1.55% |
| 2025-08-29 | 6.41 | 6.55 | 6.38 | 6.46 | 6.33 | qfq | 16,281,702 | 105,242,810 | 0.31% |
| 2025-08-28 | 6.40 | 6.49 | 6.20 | 6.44 | 6.31 | qfq | 15,362,581 | 97,759,966 | 0.63% |
| 2025-08-27 | 6.67 | 6.69 | 6.40 | 6.40 | 6.27 | qfq | 16,381,800 | 107,274,673 | -3.90% |
| 2025-08-26 | 6.60 | 6.70 | 6.53 | 6.66 | 6.53 | qfq | 12,696,500 | 84,323,212 | 1.68% |
| 2025-08-25 | 6.58 | 6.68 | 6.52 | 6.55 | 6.42 | qfq | 11,909,059 | 78,435,481 | -0.15% |
| 2025-08-22 | 6.55 | 6.58 | 6.47 | 6.56 | 6.43 | qfq | 8,851,210 | 57,745,345 | 0.00% |
| 2025-08-21 | 6.52 | 6.57 | 6.50 | 6.56 | 6.43 | qfq | 7,363,789 | 48,148,719 | 0.31% |
| 2025-08-20 | 6.50 | 6.54 | 6.44 | 6.54 | 6.41 | qfq | 8,713,993 | 56,409,502 | 0.31% |
| 2025-08-19 | 6.50 | 6.57 | 6.43 | 6.52 | 6.39 | qfq | 9,967,392 | 64,793,802 | -0.15% |
| 2025-08-18 | 6.56 | 6.62 | 6.49 | 6.53 | 6.40 | qfq | 10,640,400 | 69,781,559 | 0.00% |
| 2025-08-15 | 6.46 | 6.57 | 6.45 | 6.53 | 6.40 | qfq | 7,952,500 | 51,922,252 | 0.93% |
| 2025-08-14 | 6.61 | 6.63 | 6.44 | 6.47 | 6.34 | qfq | 8,692,314 | 56,676,673 | -1.97% |
| 2025-08-13 | 6.58 | 6.61 | 6.55 | 6.60 | 6.47 | qfq | 8,386,404 | 55,212,060 | 0.30% |
| 2025-08-12 | 6.61 | 6.63 | 6.56 | 6.58 | 6.45 | qfq | 7,488,900 | 49,343,106 | -0.45% |
| 2025-08-11 | 6.50 | 6.63 | 6.47 | 6.61 | 6.48 | qfq | 11,812,776 | 77,735,050 | 1.85% |
| 2025-08-08 | 6.40 | 6.51 | 6.39 | 6.49 | 6.36 | qfq | 8,812,585 | 56,902,062 | 0.93% |
| 2025-08-07 | 6.44 | 6.45 | 6.37 | 6.43 | 6.30 | qfq | 7,254,839 | 46,523,614 | 0.16% |
| 2025-08-06 | 6.38 | 6.43 | 6.34 | 6.42 | 6.29 | qfq | 7,313,402 | 46,770,296 | 0.63% |
| 2025-08-05 | 6.33 | 6.38 | 6.31 | 6.38 | 6.25 | qfq | 7,292,200 | 46,341,190 | 1.11% |
| 2025-08-04 | 6.23 | 6.33 | 6.20 | 6.31 | 6.19 | qfq | 8,778,840 | 55,231,327 | 1.28% |
| 2025-08-01 | 6.18 | 6.25 | 6.16 | 6.23 | 6.11 | qfq | 8,021,500 | 49,839,058 | 1.30% |
| 2025-07-31 | 6.33 | 6.34 | 6.12 | 6.15 | 6.03 | qfq | 10,403,500 | 64,407,634 | -2.38% |
| 2025-07-30 | 6.33 | 6.36 | 6.25 | 6.30 | 6.18 | qfq | 7,197,900 | 45,355,970 | -0.47% |
| 2025-07-29 | 6.38 | 6.39 | 6.27 | 6.33 | 6.21 | qfq | 7,546,739 | 47,633,638 | -0.94% |
| 2025-07-28 | 6.40 | 6.42 | 6.34 | 6.39 | 6.26 | qfq | 8,444,500 | 53,898,769 | -0.16% |
| 2025-07-25 | 6.48 | 6.48 | 6.38 | 6.40 | 6.27 | qfq | 7,358,500 | 47,204,843 | -0.93% |
| 2025-07-24 | 6.40 | 6.47 | 6.37 | 6.46 | 6.33 | qfq | 10,999,722 | 70,675,810 | 0.47% |
| 2025-07-23 | 6.47 | 6.56 | 6.39 | 6.43 | 6.30 | qfq | 15,473,344 | 100,140,023 | -0.46% |
| 2025-07-22 | 6.33 | 6.49 | 6.29 | 6.46 | 6.33 | qfq | 15,839,270 | 101,314,777 | 1.57% |
| 2025-07-21 | 6.23 | 6.38 | 6.23 | 6.36 | 6.23 | qfq | 12,558,600 | 79,684,261 | 2.09% |
| 2025-07-18 | 6.21 | 6.25 | 6.19 | 6.23 | 6.11 | qfq | 6,068,900 | 37,741,640 | 0.32% |
| 2025-07-17 | 6.20 | 6.23 | 6.17 | 6.21 | 6.09 | qfq | 6,139,424 | 38,045,083 | 0.16% |
| 2025-07-16 | 6.21 | 6.25 | 6.16 | 6.20 | 6.08 | qfq | 6,344,086 | 39,351,233 | -0.16% |
| 2025-07-15 | 6.36 | 6.37 | 6.17 | 6.21 | 6.09 | qfq | 9,757,358 | 60,930,976 | -2.51% |
| 2025-07-14 | 6.32 | 6.40 | 6.31 | 6.37 | 6.24 | qfq | 9,582,570 | 60,998,668 | 0.79% |
| 2025-07-11 | 6.27 | 6.35 | 6.22 | 6.32 | 6.20 | qfq | 9,493,329 | 59,755,329 | 0.96% |
| 2025-07-10 | 6.25 | 6.27 | 6.20 | 6.26 | 6.14 | qfq | 6,732,797 | 41,993,059 | -0.48% |
| 2025-07-09 | 6.31 | 6.37 | 6.28 | 6.29 | 6.11 | qfq | 8,199,868 | 51,801,614 | -0.63% |
| 2025-07-08 | 6.24 | 6.33 | 6.20 | 6.33 | 6.15 | qfq | 9,266,579 | 58,135,362 | 1.61% |
| 2025-07-07 | 6.17 | 6.24 | 6.16 | 6.23 | 6.05 | qfq | 5,859,463 | 36,401,007 | 0.65% |
| 2025-07-04 | 6.22 | 6.24 | 6.16 | 6.19 | 6.01 | qfq | 6,743,032 | 41,805,337 | -0.48% |
| 2025-07-03 | 6.22 | 6.24 | 6.15 | 6.22 | 6.04 | qfq | 8,868,002 | 54,935,252 | -0.32% |
| 2025-07-02 | 6.19 | 6.39 | 6.16 | 6.24 | 6.06 | qfq | 15,908,700 | 99,626,231 | 0.65% |
| 2025-07-01 | 6.20 | 6.22 | 6.14 | 6.20 | 6.02 | qfq | 5,401,800 | 33,384,928 | 0.49% |
| 2025-06-30 | 6.23 | 6.23 | 6.16 | 6.17 | 5.99 | qfq | 5,734,400 | 35,496,093 | -0.16% |
| 2025-06-27 | 6.27 | 6.27 | 6.17 | 6.18 | 6.00 | qfq | 5,840,600 | 36,262,780 | -0.48% |
| 2025-06-26 | 6.22 | 6.26 | 6.19 | 6.21 | 6.03 | qfq | 5,011,302 | 31,228,826 | -0.32% |
| 2025-06-25 | 6.21 | 6.24 | 6.17 | 6.23 | 6.05 | qfq | 5,990,286 | 37,131,875 | 0.65% |
| 2025-06-24 | 6.13 | 6.20 | 6.10 | 6.19 | 6.01 | qfq | 8,331,100 | 51,299,878 | 0.98% |
| 2025-06-23 | 5.93 | 6.13 | 5.87 | 6.13 | 5.95 | qfq | 8,740,000 | 52,717,853 | 3.90% |
| 2025-06-20 | 5.94 | 5.98 | 5.90 | 5.90 | 5.73 | qfq | 7,066,101 | 41,925,367 | -0.67% |
| 2025-06-19 | 6.05 | 6.07 | 5.91 | 5.94 | 5.77 | qfq | 5,777,000 | 34,468,933 | -1.82% |
| 2025-06-18 | 6.06 | 6.10 | 6.01 | 6.05 | 5.87 | qfq | 5,488,200 | 33,154,784 | -0.17% |
| 2025-06-17 | 6.05 | 6.08 | 5.98 | 6.06 | 5.88 | qfq | 7,375,900 | 44,551,100 | 0.66% |
| 2025-06-16 | 6.00 | 6.03 | 5.96 | 6.02 | 5.85 | qfq | 6,512,942 | 39,062,242 | 0.33% |
| 2025-06-13 | 6.05 | 6.07 | 5.99 | 6.00 | 5.83 | qfq | 10,822,104 | 65,234,393 | -0.66% |
| 2025-06-12 | 6.05 | 6.06 | 6.00 | 6.04 | 5.86 | qfq | 6,819,395 | 41,103,009 | -0.33% |
| 2025-06-11 | 6.09 | 6.14 | 6.04 | 6.06 | 5.88 | qfq | 5,661,645 | 34,522,029 | -0.33% |
| 2025-06-10 | 6.13 | 6.16 | 6.01 | 6.08 | 5.90 | qfq | 7,804,600 | 47,551,250 | -0.82% |
| 2025-06-09 | 6.08 | 6.14 | 6.06 | 6.13 | 5.95 | qfq | 5,302,826 | 32,372,627 | 1.16% |
| 2025-06-06 | 6.12 | 6.13 | 6.04 | 6.06 | 5.88 | qfq | 4,726,564 | 28,714,248 | -0.49% |
| 2025-06-05 | 6.14 | 6.15 | 6.07 | 6.09 | 5.91 | qfq | 4,948,766 | 30,201,577 | 0.00% |
| 2025-06-04 | 6.08 | 6.15 | 6.05 | 6.09 | 5.91 | qfq | 5,761,384 | 35,112,996 | 0.50% |
| 2025-06-03 | 6.04 | 6.10 | 5.98 | 6.06 | 5.88 | qfq | 8,606,100 | 52,111,755 | -1.14% |
| 2025-05-30 | 6.18 | 6.20 | 6.10 | 6.13 | 5.95 | qfq | 7,376,400 | 45,254,192 | -0.16% |
| 2025-05-29 | 6.07 | 6.21 | 6.05 | 6.14 | 5.96 | qfq | 8,770,000 | 53,918,391 | 1.15% |
| 2025-05-28 | 6.05 | 6.17 | 6.03 | 6.07 | 5.89 | qfq | 7,695,687 | 46,949,110 | 0.50% |
| 2025-05-27 | 5.97 | 6.05 | 5.92 | 6.04 | 5.86 | qfq | 5,954,080 | 35,707,039 | 1.17% |
| 2025-05-26 | 5.93 | 6.01 | 5.89 | 5.97 | 5.80 | qfq | 5,118,169 | 30,509,442 | 1.02% |
| 2025-05-23 | 5.98 | 6.04 | 5.90 | 5.91 | 5.74 | qfq | 5,120,100 | 30,526,945 | -1.17% |
| 2025-05-22 | 6.05 | 6.07 | 5.95 | 5.98 | 5.81 | qfq | 5,768,600 | 34,642,640 | -1.16% |
| 2025-05-21 | 6.10 | 6.12 | 6.04 | 6.05 | 5.87 | qfq | 4,743,444 | 28,767,070 | -0.66% |
| 2025-05-20 | 6.08 | 6.12 | 6.02 | 6.09 | 5.91 | qfq | 5,896,500 | 35,840,698 | 0.33% |
| 2025-05-19 | 5.96 | 6.08 | 5.90 | 6.07 | 5.89 | qfq | 9,019,000 | 54,163,369 | 1.68% |
| 2025-05-16 | 5.91 | 6.00 | 5.90 | 5.97 | 5.80 | qfq | 6,730,900 | 40,229,653 | 0.84% |
| 2025-05-15 | 5.95 | 5.98 | 5.89 | 5.92 | 5.75 | qfq | 6,315,600 | 37,457,481 | -0.67% |
| 2025-05-14 | 5.98 | 6.02 | 5.92 | 5.96 | 5.79 | qfq | 6,817,700 | 40,624,885 | 0.00% |
| 2025-05-13 | 6.05 | 6.05 | 5.94 | 5.96 | 5.79 | qfq | 7,403,600 | 44,329,681 | -0.33% |
| 2025-05-12 | 5.92 | 5.99 | 5.87 | 5.98 | 5.81 | qfq | 8,527,200 | 50,671,668 | 1.53% |
| 2025-05-09 | 5.91 | 5.93 | 5.83 | 5.89 | 5.72 | qfq | 7,581,900 | 44,611,975 | 0.00% |
| 2025-05-08 | 5.75 | 5.92 | 5.72 | 5.89 | 5.72 | qfq | 10,591,292 | 62,015,118 | 2.43% |
| 2025-05-07 | 5.73 | 5.82 | 5.71 | 5.75 | 5.58 | qfq | 8,096,700 | 46,545,371 | 0.35% |
| 2025-05-06 | 5.65 | 5.73 | 5.60 | 5.73 | 5.56 | qfq | 9,701,393 | 55,212,123 | 2.50% |
| 2025-04-30 | 5.66 | 5.73 | 5.58 | 5.59 | 5.43 | qfq | 7,894,331 | 44,606,924 | -0.89% |
| 2025-04-29 | 5.64 | 5.72 | 5.59 | 5.64 | 5.48 | qfq | 11,062,214 | 62,537,901 | 0.71% |
| 2025-04-28 | 5.59 | 5.72 | 5.55 | 5.60 | 5.44 | qfq | 18,811,504 | 105,737,544 | 2.94% |
| 2025-04-25 | 5.41 | 5.48 | 5.38 | 5.44 | 5.28 | qfq | 6,039,100 | 32,852,030 | 0.93% |
| 2025-04-24 | 5.43 | 5.46 | 5.36 | 5.39 | 5.23 | qfq | 6,403,900 | 34,589,033 | -0.74% |
| 2025-04-23 | 5.43 | 5.48 | 5.39 | 5.43 | 5.27 | qfq | 5,633,000 | 30,559,297 | 0.74% |
| 2025-04-22 | 5.40 | 5.43 | 5.35 | 5.39 | 5.23 | qfq | 6,799,743 | 36,680,384 | -0.19% |
| 2025-04-21 | 5.30 | 5.42 | 5.25 | 5.40 | 5.24 | qfq | 8,064,835 | 43,325,589 | 1.69% |
| 2025-04-18 | 5.30 | 5.34 | 5.24 | 5.31 | 5.16 | qfq | 5,536,731 | 29,225,665 | 0.00% |
| 2025-04-17 | 5.29 | 5.36 | 5.27 | 5.31 | 5.16 | qfq | 6,000,703 | 31,987,002 | -0.19% |
| 2025-04-16 | 5.42 | 5.43 | 5.21 | 5.32 | 5.17 | qfq | 9,422,011 | 49,986,905 | -2.03% |
| 2025-04-15 | 5.42 | 5.47 | 5.35 | 5.43 | 5.27 | qfq | 7,562,083 | 40,802,727 | -0.18% |
| 2025-04-14 | 5.46 | 5.49 | 5.39 | 5.44 | 5.28 | qfq | 7,867,700 | 42,803,935 | 1.12% |
| 2025-04-11 | 5.38 | 5.50 | 5.33 | 5.38 | 5.22 | qfq | 8,901,868 | 48,279,901 | -0.92% |
| 2025-04-10 | 5.42 | 5.54 | 5.38 | 5.43 | 5.27 | qfq | 11,883,901 | 64,915,718 | 0.74% |
| 2025-04-09 | 5.20 | 5.44 | 5.00 | 5.39 | 5.23 | qfq | 17,930,376 | 94,030,738 | 2.67% |
| 2025-04-08 | 5.06 | 5.31 | 5.05 | 5.25 | 5.10 | qfq | 20,566,721 | 107,351,519 | 4.58% |
| 2025-04-07 | 5.62 | 5.68 | 4.82 | 5.02 | 4.87 | qfq | 21,442,512 | 112,143,793 | -14.48% |
| 2025-04-03 | 5.80 | 5.94 | 5.80 | 5.87 | 5.70 | qfq | 7,137,931 | 41,923,739 | 0.51% |
| 2025-04-02 | 5.90 | 5.95 | 5.83 | 5.84 | 5.67 | qfq | 7,206,013 | 42,448,108 | -1.02% |
| 2025-04-01 | 5.84 | 5.96 | 5.84 | 5.90 | 5.73 | qfq | 10,396,100 | 61,381,824 | 0.85% |
| 2025-03-31 | 5.89 | 5.98 | 5.77 | 5.85 | 5.68 | qfq | 13,496,832 | 79,008,772 | -1.68% |
| 2025-03-28 | 6.13 | 6.35 | 5.94 | 5.95 | 5.78 | qfq | 20,690,646 | 126,618,138 | -1.82% |
| 2025-03-27 | 6.10 | 6.14 | 5.97 | 6.06 | 5.88 | qfq | 8,534,192 | 51,773,790 | -0.98% |
| 2025-03-26 | 6.06 | 6.17 | 6.01 | 6.12 | 5.94 | qfq | 8,242,546 | 50,363,292 | 1.16% |
| 2025-03-25 | 5.91 | 6.08 | 5.86 | 6.05 | 5.87 | qfq | 11,308,699 | 68,008,617 | 2.20% |
| 2025-03-24 | 6.07 | 6.10 | 5.80 | 5.92 | 5.75 | qfq | 11,962,595 | 70,984,272 | -2.47% |
| 2025-03-21 | 6.08 | 6.20 | 6.04 | 6.07 | 5.89 | qfq | 13,677,799 | 83,565,972 | -0.82% |
| 2025-03-20 | 6.09 | 6.15 | 6.05 | 6.12 | 5.94 | qfq | 9,323,300 | 56,995,448 | 0.33% |
| 2025-03-19 | 6.11 | 6.12 | 6.04 | 6.10 | 5.92 | qfq | 8,043,600 | 48,829,424 | -0.16% |
| 2025-03-18 | 6.21 | 6.22 | 6.06 | 6.11 | 5.93 | qfq | 13,848,600 | 84,837,568 | -1.13% |
| 2025-03-17 | 6.21 | 6.23 | 6.16 | 6.18 | 6.00 | qfq | 10,974,736 | 67,929,406 | 0.00% |
| 2025-03-14 | 6.07 | 6.19 | 6.01 | 6.18 | 6.00 | qfq | 10,572,125 | 64,681,747 | 2.15% |
| 2025-03-13 | 6.10 | 6.12 | 5.96 | 6.05 | 5.87 | qfq | 8,390,660 | 50,585,011 | -0.66% |
| 2025-03-12 | 6.14 | 6.25 | 6.06 | 6.09 | 5.91 | qfq | 10,653,900 | 65,236,597 | -0.33% |
| 2025-03-11 | 5.92 | 6.13 | 5.88 | 6.11 | 5.93 | qfq | 13,005,741 | 78,580,729 | 1.83% |
| 2025-03-10 | 6.08 | 6.13 | 5.98 | 6.00 | 5.83 | qfq | 8,959,701 | 54,140,137 | -1.15% |
| 2025-03-07 | 6.12 | 6.15 | 6.03 | 6.07 | 5.89 | qfq | 7,331,051 | 44,555,315 | -0.82% |
| 2025-03-06 | 6.07 | 6.14 | 6.01 | 6.12 | 5.94 | qfq | 10,310,900 | 62,857,084 | 1.83% |
| 2025-03-05 | 6.03 | 6.04 | 5.90 | 6.01 | 5.84 | qfq | 7,533,200 | 44,842,484 | -0.33% |
| 2025-03-04 | 5.94 | 6.05 | 5.92 | 6.03 | 5.86 | qfq | 6,789,220 | 40,824,179 | 1.01% |
| 2025-03-03 | 5.91 | 6.03 | 5.88 | 5.97 | 5.80 | qfq | 9,958,471 | 59,519,701 | 1.02% |
| 2025-02-28 | 6.07 | 6.09 | 5.87 | 5.91 | 5.74 | qfq | 11,155,800 | 66,353,884 | -3.11% |
| 2025-02-27 | 6.16 | 6.19 | 6.01 | 6.10 | 5.92 | qfq | 10,374,577 | 63,128,190 | -0.97% |
| 2025-02-26 | 6.10 | 6.20 | 6.07 | 6.16 | 5.98 | qfq | 10,719,814 | 65,894,495 | 1.48% |
| 2025-02-25 | 6.03 | 6.11 | 5.95 | 6.07 | 5.89 | qfq | 10,159,917 | 61,493,165 | 0.66% |
| 2025-02-24 | 6.00 | 6.13 | 5.96 | 6.03 | 5.86 | qfq | 12,735,200 | 77,158,707 | 0.33% |
| 2025-02-21 | 5.94 | 6.03 | 5.86 | 6.01 | 5.84 | qfq | 8,526,800 | 50,792,301 | 1.35% |
| 2025-02-20 | 5.96 | 5.97 | 5.87 | 5.93 | 5.76 | qfq | 7,948,500 | 47,115,164 | -0.34% |
| 2025-02-19 | 5.87 | 5.97 | 5.83 | 5.95 | 5.78 | qfq | 7,631,589 | 45,269,056 | 1.19% |
| 2025-02-18 | 6.04 | 6.04 | 5.85 | 5.88 | 5.71 | qfq | 9,661,800 | 57,471,155 | -2.49% |
| 2025-02-17 | 5.94 | 6.08 | 5.91 | 6.03 | 5.86 | qfq | 9,955,381 | 59,668,042 | 1.52% |
| 2025-02-14 | 5.93 | 5.94 | 5.87 | 5.94 | 5.77 | qfq | 7,034,100 | 41,541,063 | 0.51% |
| 2025-02-13 | 5.97 | 6.02 | 5.88 | 5.91 | 5.74 | qfq | 7,560,600 | 44,872,343 | -1.17% |
| 2025-02-12 | 5.93 | 5.99 | 5.92 | 5.98 | 5.81 | qfq | 5,973,000 | 35,577,855 | 0.34% |
| 2025-02-11 | 6.02 | 6.04 | 5.91 | 5.96 | 5.79 | qfq | 7,451,300 | 44,271,026 | -0.83% |
| 2025-02-10 | 5.93 | 6.05 | 5.90 | 6.01 | 5.84 | qfq | 11,164,374 | 66,822,572 | 1.52% |
| 2025-02-07 | 5.80 | 5.97 | 5.78 | 5.92 | 5.75 | qfq | 10,601,680 | 62,501,056 | 2.07% |
| 2025-02-06 | 5.74 | 5.82 | 5.63 | 5.80 | 5.63 | qfq | 9,784,084 | 56,116,925 | 1.40% |
| 2025-02-05 | 5.70 | 5.78 | 5.66 | 5.72 | 5.55 | qfq | 7,094,282 | 40,638,494 | 0.88% |
| 2025-01-27 | 5.79 | 5.84 | 5.67 | 5.67 | 5.51 | qfq | 6,702,800 | 38,519,148 | -1.22% |
| 2025-01-24 | 5.64 | 5.76 | 5.63 | 5.74 | 5.57 | qfq | 8,060,010 | 45,907,247 | 1.23% |
| 2025-01-23 | 5.68 | 5.82 | 5.67 | 5.67 | 5.51 | qfq | 9,790,766 | 56,307,469 | 0.89% |
| 2025-01-22 | 5.66 | 5.67 | 5.56 | 5.62 | 5.46 | qfq | 6,106,500 | 34,243,391 | -1.06% |
| 2025-01-21 | 5.78 | 5.78 | 5.63 | 5.68 | 5.52 | qfq | 5,489,500 | 31,151,588 | -1.05% |
| 2025-01-20 | 5.72 | 5.78 | 5.66 | 5.74 | 5.57 | qfq | 6,167,400 | 35,273,887 | 1.23% |
| 2025-01-17 | 5.67 | 5.73 | 5.63 | 5.67 | 5.51 | qfq | 5,639,785 | 32,021,741 | -0.70% |
| 2025-01-16 | 5.70 | 5.86 | 5.67 | 5.71 | 5.54 | qfq | 7,237,986 | 41,604,295 | 0.18% |
| 2025-01-15 | 5.80 | 5.80 | 5.65 | 5.70 | 5.53 | qfq | 8,432,981 | 48,074,553 | -1.38% |
| 2025-01-14 | 5.52 | 5.80 | 5.50 | 5.78 | 5.61 | qfq | 9,785,047 | 55,453,377 | 5.47% |
| 2025-01-13 | 5.37 | 5.50 | 5.31 | 5.48 | 5.32 | qfq | 7,643,000 | 41,515,598 | 1.11% |
| 2025-01-10 | 5.51 | 5.60 | 5.41 | 5.42 | 5.26 | qfq | 7,007,100 | 38,543,064 | -2.17% |
| 2025-01-09 | 5.53 | 5.62 | 5.50 | 5.54 | 5.38 | qfq | 6,811,100 | 37,868,631 | 0.18% |
| 2025-01-08 | 5.63 | 5.65 | 5.39 | 5.53 | 5.37 | qfq | 9,008,887 | 49,641,433 | -2.12% |
| 2025-01-07 | 5.58 | 5.65 | 5.53 | 5.65 | 5.49 | qfq | 7,905,263 | 44,215,688 | 1.44% |
| 2025-01-06 | 5.54 | 5.68 | 5.42 | 5.57 | 5.41 | qfq | 9,923,492 | 55,423,866 | 0.00% |
| 2025-01-03 | 5.80 | 5.82 | 5.54 | 5.57 | 5.41 | qfq | 11,576,051 | 65,779,673 | -3.80% |
| 2025-01-02 | 5.97 | 6.02 | 5.71 | 5.79 | 5.62 | qfq | 12,428,360 | 73,044,507 | -3.34% |
| 2024-12-31 | 6.19 | 6.25 | 5.97 | 5.99 | 5.82 | qfq | 11,278,787 | 68,527,970 | -3.39% |
| 2024-12-30 | 6.23 | 6.26 | 6.14 | 6.20 | 6.02 | qfq | 8,468,300 | 52,503,875 | -0.96% |
| 2024-12-27 | 6.23 | 6.35 | 6.21 | 6.26 | 6.08 | qfq | 8,988,620 | 56,512,815 | 0.64% |
| 2024-12-26 | 6.21 | 6.31 | 6.20 | 6.22 | 6.04 | qfq | 7,702,216 | 48,112,582 | 0.00% |
| 2024-12-25 | 6.44 | 6.49 | 6.18 | 6.22 | 6.04 | qfq | 12,889,380 | 80,873,773 | -3.57% |
| 2024-12-24 | 6.34 | 6.49 | 6.34 | 6.45 | 6.26 | qfq | 8,630,800 | 55,475,720 | 1.74% |
| 2024-12-23 | 6.59 | 6.59 | 6.30 | 6.34 | 6.16 | qfq | 13,997,360 | 89,607,711 | -3.50% |
| 2024-12-20 | 6.58 | 6.65 | 6.50 | 6.57 | 6.38 | qfq | 9,661,472 | 63,568,425 | 0.31% |
| 2024-12-19 | 6.47 | 6.58 | 6.44 | 6.55 | 6.36 | qfq | 12,359,017 | 80,413,033 | -0.46% |
| 2024-12-18 | 6.45 | 6.65 | 6.40 | 6.58 | 6.39 | qfq | 13,770,225 | 90,458,635 | 2.65% |
| 2024-12-17 | 6.54 | 6.58 | 6.39 | 6.41 | 6.22 | qfq | 13,696,832 | 88,428,457 | -2.58% |
| 2024-12-16 | 6.58 | 6.75 | 6.52 | 6.58 | 6.39 | qfq | 20,157,312 | 133,766,163 | -0.75% |
| 2024-12-13 | 6.71 | 6.85 | 6.53 | 6.63 | 6.44 | qfq | 34,735,384 | 231,577,339 | -1.78% |
| 2024-12-12 | 6.82 | 6.84 | 6.66 | 6.75 | 6.55 | qfq | 14,321,070 | 96,457,351 | -0.88% |
| 2024-12-11 | 6.68 | 6.83 | 6.66 | 6.81 | 6.61 | qfq | 12,868,776 | 87,385,446 | 1.19% |
| 2024-12-10 | 6.98 | 7.04 | 6.72 | 6.73 | 6.53 | qfq | 14,503,676 | 99,240,852 | -0.44% |
| 2024-12-09 | 6.81 | 6.87 | 6.68 | 6.76 | 6.56 | qfq | 14,052,500 | 95,176,533 | -0.73% |
| 2024-12-06 | 6.75 | 6.92 | 6.65 | 6.81 | 6.61 | qfq | 20,558,820 | 139,892,209 | 1.34% |
| 2024-12-05 | 6.65 | 6.77 | 6.63 | 6.72 | 6.53 | qfq | 10,622,702 | 71,343,851 | 1.05% |
| 2024-12-04 | 6.75 | 6.81 | 6.62 | 6.65 | 6.46 | qfq | 12,300,052 | 82,561,484 | -1.48% |
| 2024-12-03 | 6.74 | 6.78 | 6.66 | 6.75 | 6.55 | qfq | 15,883,784 | 106,847,652 | 0.45% |
| 2024-12-02 | 6.55 | 6.79 | 6.49 | 6.72 | 6.53 | qfq | 23,466,547 | 157,172,889 | 3.54% |
| 2024-11-29 | 6.43 | 6.55 | 6.30 | 6.49 | 6.30 | qfq | 13,235,599 | 85,280,140 | 0.78% |
| 2024-11-28 | 6.35 | 6.57 | 6.33 | 6.44 | 6.25 | qfq | 15,570,447 | 100,576,173 | 0.94% |
| 2024-11-27 | 6.20 | 6.41 | 6.07 | 6.38 | 6.19 | qfq | 13,778,523 | 85,591,404 | 2.41% |
| 2024-11-26 | 6.33 | 6.40 | 6.21 | 6.23 | 6.05 | qfq | 10,505,900 | 66,084,270 | -1.89% |
| 2024-11-25 | 6.30 | 6.38 | 6.19 | 6.35 | 6.17 | qfq | 12,928,803 | 81,321,903 | 0.95% |
| 2024-11-22 | 6.59 | 6.62 | 6.28 | 6.29 | 6.11 | qfq | 17,099,368 | 110,401,542 | -4.55% |
| 2024-11-21 | 6.61 | 6.75 | 6.50 | 6.59 | 6.40 | qfq | 15,264,823 | 100,819,628 | -0.75% |
| 2024-11-20 | 6.56 | 6.69 | 6.54 | 6.64 | 6.45 | qfq | 16,037,352 | 106,008,130 | 0.61% |
| 2024-11-19 | 6.49 | 6.63 | 6.38 | 6.60 | 6.41 | qfq | 18,488,576 | 119,895,316 | 1.85% |
| 2024-11-18 | 6.60 | 6.70 | 6.39 | 6.48 | 6.29 | qfq | 20,705,630 | 135,277,336 | -0.92% |
| 2024-11-15 | 6.60 | 6.73 | 6.53 | 6.54 | 6.35 | qfq | 15,946,508 | 105,795,722 | -1.36% |
| 2024-11-14 | 6.83 | 6.86 | 6.61 | 6.63 | 6.44 | qfq | 18,191,432 | 122,004,851 | -3.07% |
| 2024-11-13 | 6.90 | 6.96 | 6.68 | 6.84 | 6.64 | qfq | 20,458,953 | 139,332,678 | -0.73% |
| 2024-11-12 | 7.11 | 7.17 | 6.82 | 6.89 | 6.69 | qfq | 25,231,390 | 176,429,741 | -3.37% |
| 2024-11-11 | 7.22 | 7.27 | 7.00 | 7.13 | 6.86 | qfq | 27,928,407 | 198,397,441 | -1.25% |
| 2024-11-08 | 7.41 | 7.50 | 7.18 | 7.22 | 6.95 | qfq | 26,232,376 | 191,433,984 | -0.82% |
| 2024-11-07 | 6.85 | 7.36 | 6.85 | 7.28 | 7.01 | qfq | 32,553,729 | 234,034,299 | 4.75% |
| 2024-11-06 | 6.90 | 7.18 | 6.86 | 6.95 | 6.69 | qfq | 30,373,391 | 213,527,784 | 1.16% |
| 2024-11-05 | 6.67 | 6.89 | 6.63 | 6.87 | 6.61 | qfq | 26,134,330 | 178,004,132 | 4.25% |
| 2024-11-04 | 6.41 | 6.63 | 6.40 | 6.59 | 6.34 | qfq | 16,789,283 | 110,003,216 | 2.49% |
| 2024-11-01 | 6.68 | 6.79 | 6.40 | 6.43 | 6.19 | qfq | 26,753,420 | 174,767,482 | -4.32% |
| 2024-10-31 | 6.62 | 6.81 | 6.55 | 6.72 | 6.47 | qfq | 30,100,328 | 201,541,791 | 2.28% |
| 2024-10-30 | 6.41 | 6.69 | 6.34 | 6.57 | 6.33 | qfq | 26,609,111 | 173,899,958 | 2.66% |
| 2024-10-29 | 6.63 | 6.74 | 6.38 | 6.40 | 6.16 | qfq | 27,823,158 | 181,454,069 | -3.47% |
| 2024-10-28 | 6.28 | 6.65 | 6.25 | 6.63 | 6.38 | qfq | 34,038,900 | 221,149,684 | 5.57% |
| 2024-10-25 | 6.16 | 6.28 | 6.13 | 6.28 | 6.05 | qfq | 26,509,341 | 165,006,727 | 2.45% |
| 2024-10-24 | 6.16 | 6.16 | 6.07 | 6.13 | 5.90 | qfq | 16,352,600 | 100,010,391 | -0.81% |
| 2024-10-23 | 6.26 | 6.32 | 6.13 | 6.18 | 5.95 | qfq | 25,388,600 | 157,980,885 | -0.32% |
| 2024-10-22 | 6.19 | 6.22 | 6.10 | 6.20 | 5.97 | qfq | 20,458,011 | 126,060,640 | 0.16% |
| 2024-10-21 | 6.33 | 6.36 | 6.16 | 6.19 | 5.96 | qfq | 37,997,233 | 237,401,055 | -1.59% |
| 2024-10-18 | 6.01 | 6.46 | 5.89 | 6.29 | 6.06 | qfq | 34,741,127 | 214,794,614 | 4.49% |
| 2024-10-17 | 6.03 | 6.44 | 6.00 | 6.02 | 5.80 | qfq | 21,851,779 | 133,663,447 | 0.00% |
| 2024-10-16 | 6.02 | 6.18 | 5.99 | 6.02 | 5.80 | qfq | 16,470,653 | 100,228,958 | -1.79% |
| 2024-10-15 | 6.19 | 6.33 | 6.11 | 6.13 | 5.90 | qfq | 19,277,129 | 119,859,780 | -2.54% |
| 2024-10-14 | 6.17 | 6.32 | 6.04 | 6.29 | 6.06 | qfq | 23,057,472 | 142,810,807 | 3.62% |
| 2024-10-11 | 6.40 | 6.44 | 5.99 | 6.07 | 5.84 | qfq | 24,044,339 | 148,374,748 | -5.75% |
| 2024-10-10 | 6.32 | 6.79 | 6.09 | 6.44 | 6.20 | qfq | 36,996,968 | 239,061,198 | 2.88% |
| 2024-10-09 | 6.85 | 6.95 | 6.25 | 6.26 | 6.03 | qfq | 38,541,114 | 255,887,025 | -13.06% |
| 2024-10-08 | 7.72 | 7.72 | 6.53 | 7.20 | 6.93 | qfq | 56,388,128 | 399,027,974 | 11.80% |
| 2024-09-30 | 5.93 | 6.51 | 5.76 | 6.44 | 6.20 | qfq | 54,389,735 | 333,242,578 | 14.80% |
| 2024-09-27 | 5.38 | 5.75 | 5.33 | 5.61 | 5.40 | qfq | 49,781,027 | 275,088,436 | 5.06% |
| 2024-09-26 | 5.28 | 5.36 | 5.16 | 5.34 | 5.14 | qfq | 44,285,408 | 231,896,806 | 0.00% |
| 2024-09-25 | 5.42 | 5.58 | 5.23 | 5.34 | 5.14 | qfq | 68,854,266 | 372,164,145 | -1.48% |
| 2024-09-24 | 4.56 | 5.42 | 4.56 | 5.42 | 5.22 | qfq | 59,013,249 | 305,562,429 | 19.91% |
| 2024-09-23 | 4.51 | 4.56 | 4.46 | 4.52 | 4.35 | qfq | 6,916,370 | 31,264,551 | 0.22% |
| 2024-09-20 | 4.58 | 4.60 | 4.46 | 4.51 | 4.34 | qfq | 9,482,372 | 42,718,617 | -1.53% |
| 2024-09-19 | 4.46 | 4.63 | 4.44 | 4.58 | 4.41 | qfq | 11,440,903 | 52,133,773 | 3.39% |
| 2024-09-18 | 4.50 | 4.52 | 4.33 | 4.43 | 4.27 | qfq | 8,032,015 | 35,387,047 | -1.12% |
| 2024-09-13 | 4.50 | 4.61 | 4.46 | 4.48 | 4.31 | qfq | 9,209,500 | 41,553,876 | 0.00% |
| 2024-09-12 | 4.40 | 4.53 | 4.40 | 4.48 | 4.31 | qfq | 8,227,899 | 36,955,619 | 1.59% |
| 2024-09-11 | 4.37 | 4.44 | 4.36 | 4.41 | 4.25 | qfq | 5,173,700 | 22,783,083 | 0.00% |
| 2024-09-10 | 4.42 | 4.45 | 4.30 | 4.41 | 4.25 | qfq | 6,963,000 | 30,401,418 | -0.23% |
| 2024-09-09 | 4.39 | 4.48 | 4.36 | 4.42 | 4.26 | qfq | 5,977,900 | 26,424,286 | 0.00% |
| 2024-09-06 | 4.52 | 4.56 | 4.42 | 4.42 | 4.26 | qfq | 6,801,702 | 30,426,547 | -2.64% |
| 2024-09-05 | 4.49 | 4.54 | 4.46 | 4.54 | 4.37 | qfq | 6,430,400 | 28,994,751 | 1.34% |
| 2024-09-04 | 4.46 | 4.55 | 4.45 | 4.48 | 4.31 | qfq | 6,072,700 | 27,335,108 | -0.67% |
| 2024-09-03 | 4.49 | 4.55 | 4.45 | 4.51 | 4.34 | qfq | 5,919,696 | 26,668,384 | 0.89% |
| 2024-09-02 | 4.63 | 4.65 | 4.45 | 4.47 | 4.30 | qfq | 7,965,900 | 36,219,004 | -3.46% |
| 2024-08-30 | 4.53 | 4.68 | 4.50 | 4.63 | 4.46 | qfq | 8,381,573 | 38,639,619 | 2.43% |
| 2024-08-29 | 4.43 | 4.55 | 4.38 | 4.52 | 4.35 | qfq | 8,081,638 | 36,349,976 | 2.49% |
| 2024-08-28 | 4.42 | 4.50 | 4.36 | 4.41 | 4.25 | qfq | 8,527,098 | 37,777,352 | -0.45% |
| 2024-08-27 | 4.54 | 4.54 | 4.42 | 4.43 | 4.27 | qfq | 6,283,995 | 27,989,419 | -2.42% |
| 2024-08-26 | 4.48 | 4.63 | 4.46 | 4.54 | 4.37 | qfq | 8,777,058 | 39,887,738 | 2.02% |
| 2024-08-23 | 4.49 | 4.54 | 4.42 | 4.45 | 4.28 | qfq | 8,108,194 | 36,158,698 | -1.33% |
| 2024-08-22 | 4.58 | 4.63 | 4.50 | 4.51 | 4.34 | qfq | 7,151,357 | 32,568,041 | -2.17% |
| 2024-08-21 | 4.67 | 4.68 | 4.58 | 4.61 | 4.44 | qfq | 6,377,222 | 29,522,845 | -1.50% |
| 2024-08-20 | 4.78 | 4.81 | 4.65 | 4.68 | 4.51 | qfq | 6,562,684 | 30,860,814 | -2.50% |
| 2024-08-19 | 4.78 | 4.86 | 4.77 | 4.80 | 4.62 | qfq | 5,573,202 | 26,800,211 | -0.41% |
| 2024-08-16 | 4.93 | 4.94 | 4.81 | 4.82 | 4.64 | qfq | 9,160,600 | 44,474,791 | -2.03% |
| 2024-08-15 | 4.80 | 4.95 | 4.78 | 4.92 | 4.74 | qfq | 11,569,276 | 56,378,834 | 1.65% |
| 2024-08-14 | 4.86 | 4.95 | 4.81 | 4.84 | 4.66 | qfq | 10,130,649 | 49,317,823 | -0.62% |
| 2024-08-13 | 4.77 | 4.88 | 4.71 | 4.87 | 4.69 | qfq | 14,586,019 | 70,213,194 | 1.25% |
| 2024-08-12 | 5.03 | 5.11 | 4.81 | 4.81 | 4.63 | qfq | 22,625,049 | 110,559,158 | 0.00% |
| 2024-08-09 | 4.83 | 4.91 | 4.81 | 4.81 | 4.63 | qfq | 8,268,374 | 40,123,032 | -0.41% |
| 2024-08-08 | 4.79 | 4.86 | 4.74 | 4.83 | 4.65 | qfq | 7,291,458 | 35,029,953 | 0.21% |
| 2024-08-07 | 4.82 | 4.87 | 4.78 | 4.82 | 4.64 | qfq | 7,226,812 | 34,783,924 | -0.62% |
| 2024-08-06 | 4.83 | 4.85 | 4.77 | 4.85 | 4.67 | qfq | 8,458,400 | 40,698,866 | 2.32% |
| 2024-08-05 | 4.85 | 4.94 | 4.74 | 4.74 | 4.56 | qfq | 11,433,879 | 55,304,159 | -2.87% |
| 2024-08-02 | 4.91 | 4.98 | 4.85 | 4.88 | 4.70 | qfq | 10,762,840 | 52,971,385 | -1.01% |
| 2024-08-01 | 4.99 | 5.03 | 4.88 | 4.93 | 4.75 | qfq | 11,329,594 | 55,859,735 | -1.00% |
| 2024-07-31 | 4.79 | 4.98 | 4.74 | 4.98 | 4.79 | qfq | 13,162,510 | 64,425,551 | 3.97% |
| 2024-07-30 | 4.87 | 4.87 | 4.75 | 4.79 | 4.61 | qfq | 8,171,180 | 39,192,050 | -1.44% |
| 2024-07-29 | 4.88 | 4.92 | 4.79 | 4.86 | 4.68 | qfq | 10,547,940 | 51,319,656 | -0.61% |
| 2024-07-26 | 4.81 | 4.93 | 4.78 | 4.89 | 4.71 | qfq | 11,805,913 | 57,544,084 | 1.24% |
| 2024-07-25 | 4.71 | 4.84 | 4.65 | 4.83 | 4.65 | qfq | 15,720,833 | 74,666,948 | 2.11% |
| 2024-07-24 | 4.71 | 4.81 | 4.66 | 4.73 | 4.55 | qfq | 15,971,255 | 75,708,712 | -1.66% |
| 2024-07-23 | 5.02 | 5.08 | 4.81 | 4.81 | 4.63 | qfq | 27,767,833 | 137,278,279 | -5.13% |
| 2024-07-22 | 5.47 | 5.54 | 4.99 | 5.07 | 4.88 | qfq | 28,505,167 | 145,702,975 | -7.99% |
| 2024-07-19 | 5.45 | 5.59 | 5.42 | 5.51 | 5.31 | qfq | 4,402,300 | 24,279,158 | 0.73% |
| 2024-07-18 | 5.49 | 5.51 | 5.34 | 5.47 | 5.27 | qfq | 3,931,094 | 21,321,850 | 0.00% |
| 2024-07-17 | 5.51 | 5.54 | 5.39 | 5.47 | 5.27 | qfq | 4,293,900 | 23,441,469 | -0.91% |
| 2024-07-16 | 5.73 | 5.73 | 5.47 | 5.52 | 5.31 | qfq | 5,587,294 | 31,165,163 | -3.33% |
| 2024-07-15 | 5.87 | 5.87 | 5.68 | 5.71 | 5.50 | qfq | 3,771,100 | 21,676,964 | -2.23% |
| 2024-07-12 | 5.89 | 5.97 | 5.82 | 5.84 | 5.62 | qfq | 3,420,800 | 20,084,329 | -1.52% |
| 2024-07-11 | 5.80 | 5.94 | 5.75 | 5.93 | 5.71 | qfq | 4,218,001 | 24,782,737 | 3.67% |
| 2024-07-10 | 5.80 | 5.84 | 5.71 | 5.72 | 5.51 | qfq | 3,994,600 | 23,063,664 | -1.38% |
| 2024-07-09 | 5.65 | 5.84 | 5.55 | 5.80 | 5.58 | qfq | 4,394,400 | 25,015,486 | 2.65% |
| 2024-07-08 | 5.79 | 5.88 | 5.63 | 5.65 | 5.44 | qfq | 4,605,300 | 26,239,478 | -3.91% |
| 2024-07-05 | 5.84 | 5.88 | 5.75 | 5.88 | 5.66 | qfq | 3,744,600 | 21,856,340 | 0.68% |
| 2024-07-04 | 6.01 | 6.06 | 5.81 | 5.84 | 5.62 | qfq | 4,219,600 | 24,902,120 | -3.31% |
| 2024-07-03 | 6.08 | 6.15 | 6.00 | 6.04 | 5.82 | qfq | 3,751,700 | 22,717,725 | -1.63% |
| 2024-07-02 | 6.15 | 6.19 | 6.07 | 6.14 | 5.91 | qfq | 3,892,500 | 23,860,944 | 0.16% |
| 2024-07-01 | 6.09 | 6.14 | 6.00 | 6.13 | 5.90 | qfq | 4,811,736 | 29,244,212 | 2.68% |
| 2024-06-28 | 5.86 | 6.05 | 5.86 | 5.97 | 5.75 | qfq | 4,031,500 | 24,117,198 | 1.02% |
| 2024-06-27 | 6.10 | 6.12 | 5.88 | 5.91 | 5.69 | qfq | 5,101,202 | 30,441,948 | -2.31% |
| 2024-06-26 | 5.79 | 6.06 | 5.74 | 6.05 | 5.83 | qfq | 5,149,476 | 30,490,239 | 4.49% |
| 2024-06-25 | 5.83 | 5.88 | 5.75 | 5.79 | 5.57 | qfq | 4,047,922 | 23,554,527 | -0.52% |
| 2024-06-24 | 6.00 | 6.02 | 5.80 | 5.82 | 5.60 | qfq | 5,723,900 | 33,701,083 | -3.96% |
| 2024-06-21 | 5.98 | 6.11 | 5.96 | 6.06 | 5.83 | qfq | 4,274,500 | 25,845,558 | 0.33% |
| 2024-06-20 | 6.10 | 6.22 | 6.01 | 6.04 | 5.82 | qfq | 5,334,999 | 32,474,266 | -2.74% |
| 2024-06-19 | 6.45 | 6.46 | 6.20 | 6.21 | 5.98 | qfq | 5,831,506 | 36,511,314 | -2.97% |
| 2024-06-18 | 6.22 | 6.43 | 6.22 | 6.40 | 6.16 | qfq | 6,706,248 | 42,572,638 | 2.89% |
| 2024-06-17 | 6.49 | 6.55 | 6.19 | 6.22 | 5.99 | qfq | 9,630,800 | 60,800,654 | -2.05% |
| 2024-06-14 | 6.73 | 6.82 | 6.35 | 6.35 | 6.11 | qfq | 12,778,200 | 83,291,827 | -3.05% |
| 2024-06-13 | 6.40 | 6.63 | 6.39 | 6.55 | 6.31 | qfq | 7,156,849 | 46,767,031 | 2.34% |
| 2024-06-12 | 6.31 | 6.45 | 6.24 | 6.40 | 6.16 | qfq | 4,791,400 | 30,612,251 | 2.56% |
| 2024-06-11 | 6.32 | 6.32 | 6.10 | 6.24 | 6.01 | qfq | 5,056,684 | 31,291,001 | -1.27% |
| 2024-06-07 | 6.14 | 6.34 | 6.08 | 6.32 | 6.09 | qfq | 5,783,500 | 36,140,790 | 3.95% |
| 2024-06-06 | 6.26 | 6.31 | 6.01 | 6.08 | 5.85 | qfq | 6,891,000 | 42,141,877 | -2.72% |
| 2024-06-05 | 6.50 | 6.50 | 6.25 | 6.25 | 6.02 | qfq | 7,059,200 | 44,683,159 | -3.70% |
| 2024-06-04 | 6.66 | 6.71 | 6.38 | 6.49 | 6.25 | qfq | 5,896,841 | 38,180,980 | -1.22% |
| 2024-06-03 | 6.83 | 6.84 | 6.51 | 6.57 | 6.33 | qfq | 7,665,686 | 50,937,386 | -3.67% |
| 2024-05-31 | 6.80 | 6.84 | 6.75 | 6.82 | 6.57 | qfq | 2,786,100 | 18,941,932 | 0.29% |
| 2024-05-30 | 6.80 | 6.92 | 6.78 | 6.80 | 6.55 | qfq | 2,853,302 | 19,464,521 | -0.44% |
| 2024-05-29 | 6.89 | 6.97 | 6.78 | 6.83 | 6.58 | qfq | 4,008,300 | 27,519,181 | -1.59% |
| 2024-05-28 | 6.86 | 6.98 | 6.80 | 6.94 | 6.68 | qfq | 3,502,100 | 24,221,936 | 0.73% |
| 2024-05-27 | 6.84 | 6.97 | 6.77 | 6.89 | 6.63 | qfq | 2,967,900 | 20,286,227 | 0.44% |
| 2024-05-24 | 6.79 | 6.99 | 6.79 | 6.86 | 6.60 | qfq | 3,885,900 | 26,928,436 | 0.00% |
| 2024-05-23 | 6.94 | 6.96 | 6.83 | 6.86 | 6.60 | qfq | 4,652,600 | 32,043,862 | -0.87% |
| 2024-05-22 | 7.03 | 7.06 | 6.88 | 6.92 | 6.66 | qfq | 6,163,000 | 42,809,263 | -1.84% |
| 2024-05-21 | 7.11 | 7.17 | 7.03 | 7.05 | 6.79 | qfq | 2,685,027 | 19,004,473 | -1.54% |
| 2024-05-20 | 7.12 | 7.20 | 7.09 | 7.16 | 6.89 | qfq | 3,377,327 | 24,166,014 | 0.70% |
| 2024-05-17 | 7.15 | 7.16 | 7.06 | 7.11 | 6.85 | qfq | 2,974,671 | 21,133,777 | -0.42% |
| 2024-05-16 | 7.14 | 7.19 | 7.06 | 7.14 | 6.87 | qfq | 3,882,300 | 27,671,905 | 0.00% |
| 2024-05-15 | 7.13 | 7.25 | 7.11 | 7.14 | 6.87 | qfq | 3,612,889 | 25,884,208 | 0.28% |
| 2024-05-14 | 7.14 | 7.22 | 7.09 | 7.12 | 6.86 | qfq | 4,363,101 | 31,160,997 | -0.70% |
| 2024-05-13 | 7.17 | 7.28 | 6.99 | 7.17 | 6.90 | qfq | 5,856,301 | 42,055,918 | 0.00% |
| 2024-05-10 | 7.13 | 7.22 | 7.06 | 7.17 | 6.90 | qfq | 5,001,500 | 35,768,456 | 0.70% |
| 2024-05-09 | 7.06 | 7.16 | 7.05 | 7.12 | 6.86 | qfq | 3,517,500 | 25,063,842 | 0.85% |
| 2024-05-08 | 7.12 | 7.14 | 7.04 | 7.06 | 6.80 | qfq | 3,848,100 | 27,268,317 | -0.84% |
| 2024-05-07 | 7.21 | 7.21 | 7.08 | 7.12 | 6.86 | qfq | 4,923,882 | 35,124,564 | -0.97% |
| 2024-05-06 | 7.07 | 7.24 | 7.06 | 7.19 | 6.92 | qfq | 6,449,412 | 46,089,236 | 3.01% |
| 2024-04-30 | 6.95 | 6.98 | 6.85 | 6.98 | 6.72 | qfq | 4,629,350 | 32,070,055 | 0.72% |
| 2024-04-29 | 6.74 | 6.93 | 6.72 | 6.93 | 6.67 | qfq | 4,922,204 | 33,839,034 | 2.82% |
| 2024-04-26 | 6.66 | 6.78 | 6.59 | 6.74 | 6.49 | qfq | 4,360,750 | 29,209,183 | 0.75% |
| 2024-04-25 | 6.59 | 6.76 | 6.56 | 6.69 | 6.44 | qfq | 4,012,297 | 26,835,410 | 0.90% |
| 2024-04-24 | 6.48 | 6.64 | 6.46 | 6.63 | 6.38 | qfq | 3,873,848 | 25,368,246 | 2.79% |
| 2024-04-23 | 6.50 | 6.54 | 6.41 | 6.45 | 6.21 | qfq | 4,108,700 | 26,581,824 | -0.31% |
| 2024-04-22 | 6.72 | 6.72 | 6.36 | 6.47 | 6.23 | qfq | 7,193,300 | 46,684,424 | -2.12% |
| 2024-04-19 | 6.56 | 6.63 | 6.42 | 6.61 | 6.36 | qfq | 4,925,600 | 32,248,697 | 1.54% |
| 2024-04-18 | 6.62 | 6.78 | 6.48 | 6.51 | 6.27 | qfq | 6,172,100 | 40,811,463 | -1.36% |
| 2024-04-17 | 6.10 | 6.61 | 6.08 | 6.60 | 6.35 | qfq | 8,265,771 | 52,908,519 | 9.45% |
| 2024-04-16 | 6.49 | 6.51 | 6.00 | 6.03 | 5.81 | qfq | 8,173,700 | 50,679,822 | -6.94% |
| 2024-04-15 | 6.64 | 6.71 | 6.38 | 6.48 | 6.24 | qfq | 5,569,500 | 36,446,033 | -2.11% |
| 2024-04-12 | 6.75 | 6.83 | 6.60 | 6.62 | 6.37 | qfq | 3,516,000 | 23,546,981 | -2.36% |
| 2024-04-11 | 6.62 | 6.87 | 6.52 | 6.78 | 6.53 | qfq | 6,246,700 | 42,242,942 | 2.26% |
| 2024-04-10 | 6.73 | 6.74 | 6.56 | 6.63 | 6.38 | qfq | 3,508,640 | 23,223,787 | -1.49% |
| 2024-04-09 | 6.56 | 6.75 | 6.56 | 6.73 | 6.48 | qfq | 3,247,600 | 21,695,706 | 1.97% |
| 2024-04-08 | 6.77 | 6.77 | 6.58 | 6.60 | 6.35 | qfq | 4,002,400 | 26,563,409 | -1.93% |
| 2024-04-03 | 6.79 | 6.82 | 6.66 | 6.73 | 6.48 | qfq | 3,225,100 | 21,714,974 | -1.32% |
| 2024-04-02 | 6.85 | 6.87 | 6.77 | 6.82 | 6.57 | qfq | 3,776,200 | 25,727,965 | 0.00% |
| 2024-04-01 | 6.73 | 6.83 | 6.69 | 6.82 | 6.57 | qfq | 5,209,100 | 35,243,784 | 1.04% |
| 2024-03-29 | 6.68 | 6.81 | 6.64 | 6.75 | 6.50 | qfq | 4,117,100 | 27,702,568 | 1.35% |
| 2024-03-28 | 6.52 | 6.72 | 6.51 | 6.66 | 6.41 | qfq | 4,599,168 | 30,459,688 | 2.46% |
| 2024-03-27 | 6.75 | 6.79 | 6.50 | 6.50 | 6.26 | qfq | 4,011,282 | 26,556,871 | -3.85% |
| 2024-03-26 | 6.85 | 6.85 | 6.65 | 6.76 | 6.51 | qfq | 4,222,814 | 28,437,082 | -0.15% |
| 2024-03-25 | 6.95 | 6.97 | 6.77 | 6.77 | 6.52 | qfq | 5,033,000 | 34,653,602 | -3.15% |
| 2024-03-22 | 7.08 | 7.12 | 6.91 | 6.99 | 6.73 | qfq | 4,546,965 | 31,765,936 | -1.13% |
| 2024-03-21 | 7.08 | 7.14 | 7.02 | 7.07 | 6.81 | qfq | 4,215,064 | 29,842,539 | -0.28% |
| 2024-03-20 | 7.10 | 7.11 | 7.04 | 7.09 | 6.83 | qfq | 4,973,700 | 35,190,309 | 0.28% |
| 2024-03-19 | 7.15 | 7.15 | 7.04 | 7.07 | 6.81 | qfq | 4,576,700 | 32,372,740 | -0.70% |
| 2024-03-18 | 7.01 | 7.13 | 7.00 | 7.12 | 6.86 | qfq | 6,012,894 | 42,532,403 | 1.71% |
| 2024-03-15 | 6.89 | 7.01 | 6.81 | 7.00 | 6.74 | qfq | 4,213,102 | 29,167,152 | 1.01% |
| 2024-03-14 | 6.97 | 7.10 | 6.82 | 6.93 | 6.67 | qfq | 5,905,600 | 41,185,498 | -0.86% |
| 2024-03-13 | 7.08 | 7.09 | 6.95 | 6.99 | 6.73 | qfq | 4,441,800 | 31,151,362 | -0.14% |
| 2024-03-12 | 7.03 | 7.09 | 6.93 | 7.00 | 6.74 | qfq | 5,187,500 | 36,332,961 | -0.43% |
| 2024-03-11 | 6.83 | 7.06 | 6.76 | 7.03 | 6.77 | qfq | 7,409,100 | 51,780,912 | 3.38% |
| 2024-03-08 | 6.73 | 6.82 | 6.70 | 6.80 | 6.55 | qfq | 3,913,850 | 26,449,691 | 0.59% |
| 2024-03-07 | 6.88 | 6.89 | 6.73 | 6.76 | 6.51 | qfq | 4,231,632 | 28,798,997 | -0.59% |
| 2024-03-06 | 6.77 | 6.87 | 6.72 | 6.80 | 6.55 | qfq | 4,089,000 | 27,775,703 | 0.29% |
| 2024-03-05 | 6.96 | 6.99 | 6.74 | 6.78 | 6.53 | qfq | 5,672,070 | 38,765,038 | -2.73% |
| 2024-03-04 | 6.95 | 7.03 | 6.91 | 6.97 | 6.71 | qfq | 5,602,455 | 38,972,079 | -0.14% |
| 2024-03-01 | 6.95 | 7.08 | 6.90 | 6.98 | 6.72 | qfq | 5,440,900 | 37,919,416 | -0.14% |
| 2024-02-29 | 6.66 | 6.99 | 6.62 | 6.99 | 6.73 | qfq | 7,755,450 | 53,384,659 | 3.25% |
| 2024-02-28 | 7.04 | 7.18 | 6.75 | 6.77 | 6.52 | qfq | 11,372,455 | 78,861,804 | -3.42% |
| 2024-02-27 | 6.93 | 7.01 | 6.85 | 7.01 | 6.75 | qfq | 6,827,255 | 47,567,911 | 0.86% |
| 2024-02-26 | 6.86 | 7.05 | 6.77 | 6.95 | 6.69 | qfq | 7,679,700 | 53,258,931 | 1.31% |
| 2024-02-23 | 6.72 | 6.88 | 6.65 | 6.86 | 6.60 | qfq | 7,687,701 | 51,973,791 | 2.24% |
| 2024-02-22 | 6.55 | 6.76 | 6.54 | 6.71 | 6.46 | qfq | 5,539,434 | 36,965,164 | 1.21% |
| 2024-02-21 | 6.50 | 6.81 | 6.40 | 6.63 | 6.38 | qfq | 8,099,946 | 54,006,013 | 1.22% |
| 2024-02-20 | 6.57 | 6.59 | 6.43 | 6.55 | 6.31 | qfq | 5,136,410 | 33,535,557 | -1.21% |
| 2024-02-19 | 6.52 | 6.70 | 6.42 | 6.63 | 6.38 | qfq | 10,696,276 | 70,131,888 | 2.00% |
| 2024-02-08 | 6.08 | 6.53 | 5.81 | 6.50 | 6.26 | qfq | 14,536,278 | 89,113,186 | 6.21% |
| 2024-02-07 | 6.23 | 6.44 | 5.99 | 6.12 | 5.89 | qfq | 14,166,920 | 87,863,199 | -2.55% |
| 2024-02-06 | 5.88 | 6.53 | 5.55 | 6.28 | 6.05 | qfq | 12,459,700 | 75,350,952 | 5.72% |
| 2024-02-05 | 6.45 | 6.48 | 5.77 | 5.94 | 5.72 | qfq | 12,810,900 | 78,152,330 | -9.86% |
| 2024-02-02 | 6.94 | 7.24 | 6.33 | 6.59 | 6.34 | qfq | 14,401,398 | 97,846,335 | -5.18% |
| 2024-02-01 | 7.10 | 7.19 | 6.81 | 6.95 | 6.69 | qfq | 17,891,048 | 124,587,284 | -4.53% |
| 2024-01-31 | 6.88 | 7.44 | 6.71 | 7.28 | 7.01 | qfq | 20,461,902 | 146,662,100 | 6.74% |
| 2024-01-30 | 7.00 | 7.04 | 6.79 | 6.82 | 6.57 | qfq | 4,585,200 | 31,760,830 | -3.13% |
| 2024-01-29 | 7.20 | 7.29 | 7.04 | 7.04 | 6.78 | qfq | 7,228,800 | 51,708,015 | -1.68% |
| 2024-01-26 | 7.10 | 7.26 | 7.08 | 7.16 | 6.89 | qfq | 6,452,802 | 46,199,981 | 0.14% |
| 2024-01-25 | 6.70 | 7.15 | 6.61 | 7.15 | 6.88 | qfq | 8,308,601 | 57,915,549 | 6.08% |
| 2024-01-24 | 6.44 | 6.76 | 6.44 | 6.74 | 6.49 | qfq | 6,772,786 | 44,613,850 | 4.50% |
| 2024-01-23 | 6.35 | 6.47 | 6.25 | 6.45 | 6.21 | qfq | 4,677,400 | 29,822,467 | 1.42% |
| 2024-01-22 | 6.72 | 6.79 | 6.28 | 6.36 | 6.12 | qfq | 4,694,150 | 30,702,922 | -6.06% |
| 2024-01-19 | 6.90 | 6.93 | 6.73 | 6.77 | 6.52 | qfq | 3,894,500 | 26,476,408 | -1.46% |
| 2024-01-18 | 7.09 | 7.14 | 6.69 | 6.87 | 6.61 | qfq | 5,982,648 | 41,147,552 | -3.78% |
| 2024-01-17 | 7.30 | 7.30 | 7.14 | 7.14 | 6.87 | qfq | 2,829,400 | 20,466,892 | -1.52% |
| 2024-01-16 | 7.26 | 7.33 | 7.17 | 7.25 | 6.98 | qfq | 3,298,300 | 23,888,297 | 0.00% |
| 2024-01-15 | 7.34 | 7.35 | 7.16 | 7.25 | 6.98 | qfq | 3,785,900 | 27,447,082 | -1.89% |
| 2024-01-12 | 7.46 | 7.64 | 7.37 | 7.39 | 7.12 | qfq | 6,072,300 | 45,554,834 | 0.68% |
| 2024-01-11 | 7.21 | 7.38 | 7.16 | 7.34 | 7.07 | qfq | 3,001,402 | 21,865,902 | 1.66% |
| 2024-01-10 | 7.25 | 7.33 | 7.12 | 7.22 | 6.95 | qfq | 2,976,302 | 21,528,427 | -0.69% |
| 2024-01-09 | 7.28 | 7.39 | 7.25 | 7.27 | 7.00 | qfq | 2,482,402 | 18,155,642 | -0.27% |
| 2024-01-08 | 7.39 | 7.42 | 7.28 | 7.29 | 7.02 | qfq | 3,452,350 | 25,407,253 | -1.35% |
| 2024-01-05 | 7.49 | 7.58 | 7.36 | 7.39 | 7.12 | qfq | 3,931,400 | 29,355,387 | -1.73% |
| 2024-01-04 | 7.45 | 7.52 | 7.43 | 7.52 | 7.24 | qfq | 3,291,949 | 24,602,657 | 0.27% |
| 2024-01-03 | 7.48 | 7.52 | 7.40 | 7.50 | 7.22 | qfq | 4,067,362 | 30,359,998 | 0.27% |
| 2024-01-02 | 7.37 | 7.51 | 7.34 | 7.48 | 7.20 | qfq | 3,903,200 | 29,170,676 | 1.49% |
| 2023-12-29 | 7.25 | 7.40 | 7.23 | 7.37 | 7.10 | qfq | 3,868,714 | 28,372,564 | 1.24% |
| 2023-12-28 | 7.11 | 7.31 | 7.05 | 7.28 | 7.01 | qfq | 4,787,552 | 34,628,061 | 2.39% |
| 2023-12-27 | 7.01 | 7.14 | 6.97 | 7.11 | 6.85 | qfq | 3,275,900 | 23,143,715 | 1.43% |
| 2023-12-26 | 7.11 | 7.12 | 7.00 | 7.01 | 6.75 | qfq | 3,569,200 | 25,151,192 | -1.41% |
| 2023-12-25 | 7.31 | 7.37 | 7.09 | 7.11 | 6.85 | qfq | 5,759,600 | 41,346,309 | -3.27% |
| 2023-12-22 | 7.41 | 7.47 | 7.31 | 7.35 | 7.08 | qfq | 4,732,400 | 34,903,118 | -0.94% |
| 2023-12-21 | 7.21 | 7.47 | 7.13 | 7.42 | 7.14 | qfq | 7,197,100 | 52,678,613 | 2.91% |
| 2023-12-20 | 7.26 | 7.32 | 7.19 | 7.21 | 6.94 | qfq | 2,644,732 | 19,190,448 | -0.55% |
| 2023-12-19 | 7.23 | 7.28 | 7.17 | 7.25 | 6.98 | qfq | 2,933,100 | 21,187,878 | 0.69% |
| 2023-12-18 | 7.37 | 7.37 | 7.18 | 7.20 | 6.93 | qfq | 3,771,280 | 27,334,328 | -2.31% |
| 2023-12-15 | 7.40 | 7.44 | 7.34 | 7.37 | 7.10 | qfq | 3,322,100 | 24,553,881 | -0.27% |
| 2023-12-14 | 7.43 | 7.48 | 7.37 | 7.39 | 7.12 | qfq | 3,023,300 | 22,419,985 | -0.27% |
| 2023-12-13 | 7.32 | 7.46 | 7.30 | 7.41 | 7.13 | qfq | 3,932,514 | 29,042,443 | 0.68% |
| 2023-12-12 | 7.40 | 7.42 | 7.31 | 7.36 | 7.09 | qfq | 3,871,200 | 28,475,363 | 0.14% |
| 2023-12-11 | 7.15 | 7.44 | 7.08 | 7.35 | 7.08 | qfq | 7,594,648 | 55,255,132 | 3.23% |
| 2023-12-08 | 7.25 | 7.35 | 7.12 | 7.12 | 6.86 | qfq | 4,030,600 | 29,031,072 | -1.39% |
| 2023-12-07 | 7.36 | 7.39 | 7.20 | 7.22 | 6.95 | qfq | 5,672,900 | 41,172,045 | -1.90% |
| 2023-12-06 | 7.32 | 7.41 | 7.26 | 7.36 | 7.09 | qfq | 3,249,814 | 23,904,130 | 0.55% |
| 2023-12-05 | 7.50 | 7.50 | 7.32 | 7.32 | 7.05 | qfq | 3,942,900 | 29,108,910 | -2.40% |
| 2023-12-04 | 7.45 | 7.54 | 7.42 | 7.50 | 7.22 | qfq | 3,574,600 | 26,725,899 | 0.67% |
| 2023-12-01 | 7.48 | 7.49 | 7.36 | 7.45 | 7.17 | qfq | 3,158,247 | 23,390,880 | 0.00% |
| 2023-11-30 | 7.47 | 7.52 | 7.39 | 7.45 | 7.17 | qfq | 3,197,300 | 23,783,358 | 0.13% |
| 2023-11-29 | 7.56 | 7.59 | 7.44 | 7.44 | 7.16 | qfq | 2,638,700 | 19,756,871 | -1.59% |
| 2023-11-28 | 7.45 | 7.60 | 7.40 | 7.56 | 7.28 | qfq | 4,037,647 | 30,349,845 | 1.75% |
| 2023-11-27 | 7.46 | 7.50 | 7.33 | 7.43 | 7.15 | qfq | 3,216,100 | 23,817,755 | -0.27% |
| 2023-11-24 | 7.57 | 7.57 | 7.40 | 7.45 | 7.17 | qfq | 4,770,200 | 35,575,950 | -1.59% |
| 2023-11-23 | 7.53 | 7.57 | 7.47 | 7.57 | 7.29 | qfq | 3,885,900 | 29,282,120 | 0.40% |
| 2023-11-22 | 7.70 | 7.71 | 7.52 | 7.54 | 7.26 | qfq | 5,723,500 | 43,477,168 | -2.20% |
| 2023-11-21 | 7.77 | 7.82 | 7.69 | 7.71 | 7.42 | qfq | 4,285,408 | 33,179,108 | -1.03% |
| 2023-11-20 | 7.59 | 7.79 | 7.59 | 7.79 | 7.50 | qfq | 6,255,900 | 48,267,147 | 2.64% |
| 2023-11-17 | 7.56 | 7.66 | 7.54 | 7.59 | 7.31 | qfq | 3,249,200 | 24,647,549 | 0.26% |
| 2023-11-16 | 7.66 | 7.69 | 7.55 | 7.57 | 7.29 | qfq | 5,410,600 | 41,182,531 | -1.17% |
| 2023-11-15 | 7.72 | 7.74 | 7.65 | 7.66 | 7.38 | qfq | 5,237,900 | 40,279,247 | 0.00% |
| 2023-11-14 | 7.72 | 7.73 | 7.61 | 7.66 | 7.38 | qfq | 4,623,800 | 35,437,375 | -0.39% |
| 2023-11-13 | 7.69 | 7.75 | 7.61 | 7.69 | 7.40 | qfq | 4,893,700 | 37,579,611 | 0.13% |
| 2023-11-10 | 7.62 | 7.71 | 7.59 | 7.68 | 7.39 | qfq | 3,994,100 | 30,625,625 | 0.00% |
| 2023-11-09 | 7.78 | 7.80 | 7.59 | 7.68 | 7.39 | qfq | 7,222,200 | 55,308,486 | -0.39% |
| 2023-11-08 | 7.99 | 7.99 | 7.67 | 7.71 | 7.42 | qfq | 12,053,600 | 93,796,458 | -0.52% |
| 2023-11-07 | 7.69 | 7.78 | 7.63 | 7.75 | 7.46 | qfq | 5,548,902 | 42,829,822 | 0.65% |
| 2023-11-06 | 7.59 | 7.77 | 7.58 | 7.70 | 7.41 | qfq | 7,339,700 | 56,225,214 | 1.32% |
| 2023-11-03 | 7.54 | 7.67 | 7.52 | 7.60 | 7.32 | qfq | 4,213,100 | 32,061,302 | 1.33% |
| 2023-11-02 | 7.58 | 7.69 | 7.50 | 7.50 | 7.22 | qfq | 4,420,400 | 33,398,965 | -1.57% |
| 2023-11-01 | 7.56 | 7.66 | 7.54 | 7.62 | 7.34 | qfq | 4,327,400 | 32,891,069 | 1.20% |
| 2023-10-31 | 7.52 | 7.68 | 7.49 | 7.53 | 7.25 | qfq | 5,375,400 | 40,760,775 | -0.40% |
| 2023-10-30 | 7.46 | 7.59 | 7.46 | 7.56 | 7.28 | qfq | 5,315,661 | 40,170,846 | 0.27% |
| 2023-10-27 | 7.47 | 7.61 | 7.40 | 7.54 | 7.26 | qfq | 5,622,900 | 42,373,192 | 0.94% |
| 2023-10-26 | 7.36 | 7.54 | 7.30 | 7.47 | 7.19 | qfq | 6,336,100 | 47,093,265 | 0.67% |
| 2023-10-25 | 7.30 | 7.43 | 7.24 | 7.42 | 7.14 | qfq | 5,793,200 | 42,606,933 | 2.63% |
| 2023-10-24 | 7.06 | 7.25 | 7.05 | 7.23 | 6.96 | qfq | 5,196,402 | 37,293,628 | 2.99% |
| 2023-10-23 | 7.26 | 7.26 | 6.98 | 7.02 | 6.76 | qfq | 5,336,336 | 37,744,443 | -3.17% |
| 2023-10-20 | 7.26 | 7.34 | 7.20 | 7.25 | 6.98 | qfq | 2,992,200 | 21,732,158 | 0.00% |
| 2023-10-19 | 7.30 | 7.36 | 7.22 | 7.25 | 6.98 | qfq | 3,677,850 | 26,798,178 | -0.14% |
| 2023-10-18 | 7.47 | 7.47 | 7.26 | 7.26 | 6.99 | qfq | 4,739,320 | 34,729,074 | -2.29% |
| 2023-10-17 | 7.56 | 7.56 | 7.40 | 7.43 | 7.15 | qfq | 4,175,100 | 31,096,096 | -0.80% |
| 2023-10-16 | 7.56 | 7.57 | 7.44 | 7.49 | 7.21 | qfq | 3,914,600 | 29,339,431 | -0.53% |
| 2023-10-13 | 7.69 | 7.73 | 7.50 | 7.53 | 7.25 | qfq | 5,138,404 | 38,881,687 | -2.08% |
| 2023-10-12 | 7.73 | 7.77 | 7.65 | 7.69 | 7.40 | qfq | 3,526,904 | 27,095,583 | -0.52% |
| 2023-10-11 | 7.71 | 7.82 | 7.68 | 7.73 | 7.44 | qfq | 5,536,506 | 42,861,038 | 0.91% |
| 2023-10-10 | 7.66 | 7.75 | 7.58 | 7.66 | 7.38 | qfq | 4,422,404 | 33,963,738 | 0.39% |
| 2023-10-09 | 7.74 | 7.77 | 7.63 | 7.63 | 7.35 | qfq | 4,256,400 | 32,703,428 | -1.29% |
| 2023-09-28 | 7.64 | 7.75 | 7.59 | 7.73 | 7.44 | qfq | 4,098,100 | 31,577,453 | 1.84% |
| 2023-09-27 | 7.55 | 7.63 | 7.48 | 7.59 | 7.31 | qfq | 3,672,736 | 27,818,018 | 0.26% |
| 2023-09-26 | 7.53 | 7.64 | 7.51 | 7.57 | 7.29 | qfq | 3,909,500 | 29,643,692 | 0.00% |
| 2023-09-25 | 7.60 | 7.68 | 7.53 | 7.57 | 7.29 | qfq | 4,851,000 | 36,770,241 | -0.66% |
| 2023-09-22 | 7.57 | 7.65 | 7.50 | 7.62 | 7.34 | qfq | 6,940,900 | 52,521,696 | 0.66% |
| 2023-09-21 | 7.68 | 7.73 | 7.56 | 7.57 | 7.29 | qfq | 6,839,900 | 52,182,290 | -1.69% |
| 2023-09-20 | 7.80 | 7.87 | 7.68 | 7.70 | 7.41 | qfq | 4,507,300 | 34,944,367 | -1.03% |
| 2023-09-19 | 8.05 | 8.07 | 7.75 | 7.78 | 7.49 | qfq | 5,937,200 | 46,674,277 | -3.35% |
| 2023-09-18 | 8.02 | 8.07 | 7.90 | 8.05 | 7.75 | qfq | 3,672,702 | 29,406,781 | 0.75% |
| 2023-09-15 | 8.14 | 8.14 | 7.98 | 7.99 | 7.69 | qfq | 4,543,100 | 36,510,784 | -0.87% |
| 2023-09-14 | 8.40 | 8.40 | 8.01 | 8.06 | 7.76 | qfq | 7,463,740 | 60,823,389 | -4.05% |
| 2023-09-13 | 8.37 | 8.43 | 8.26 | 8.40 | 8.09 | qfq | 4,811,702 | 40,184,963 | 0.24% |
| 2023-09-12 | 8.45 | 8.47 | 8.29 | 8.38 | 8.07 | qfq | 5,268,300 | 44,112,832 | -0.83% |
| 2023-09-11 | 8.65 | 8.70 | 8.39 | 8.45 | 8.14 | qfq | 8,368,500 | 70,909,106 | -3.10% |
| 2023-09-08 | 8.51 | 8.95 | 8.50 | 8.72 | 8.40 | qfq | 9,977,200 | 87,442,711 | 2.47% |
| 2023-09-07 | 8.56 | 8.68 | 8.51 | 8.51 | 8.19 | qfq | 4,942,250 | 42,420,768 | -0.58% |
| 2023-09-06 | 8.50 | 8.60 | 8.49 | 8.56 | 8.24 | qfq | 4,105,814 | 35,072,139 | 0.00% |
| 2023-09-05 | 8.73 | 8.75 | 8.51 | 8.56 | 8.24 | qfq | 8,323,007 | 71,420,624 | -2.39% |
| 2023-09-04 | 8.74 | 8.77 | 8.57 | 8.77 | 8.44 | qfq | 8,098,040 | 70,440,615 | 1.15% |
| 2023-09-01 | 8.95 | 9.04 | 8.65 | 8.67 | 8.35 | qfq | 14,647,004 | 128,656,549 | -4.73% |
| 2023-08-31 | 9.13 | 9.44 | 9.09 | 9.10 | 8.76 | qfq | 12,868,600 | 119,215,544 | -1.62% |
| 2023-08-30 | 9.50 | 9.55 | 9.12 | 9.25 | 8.91 | qfq | 14,192,400 | 131,837,218 | -2.01% |
| 2023-08-29 | 9.12 | 9.45 | 9.05 | 9.44 | 9.09 | qfq | 13,957,504 | 129,956,094 | 3.51% |
| 2023-08-28 | 9.36 | 9.68 | 9.05 | 9.12 | 8.78 | qfq | 13,858,900 | 128,685,996 | 1.56% |
| 2023-08-25 | 8.83 | 9.30 | 8.80 | 8.98 | 8.65 | qfq | 12,940,794 | 117,953,125 | 0.45% |
| 2023-08-24 | 9.20 | 9.26 | 8.60 | 8.94 | 8.61 | qfq | 15,595,902 | 139,049,073 | -2.93% |
| 2023-08-23 | 9.27 | 9.59 | 9.20 | 9.21 | 8.87 | qfq | 13,374,600 | 125,770,683 | -0.65% |
| 2023-08-22 | 9.35 | 9.45 | 9.18 | 9.27 | 8.93 | qfq | 11,442,004 | 106,170,871 | -1.90% |
| 2023-08-21 | 9.20 | 9.68 | 9.09 | 9.45 | 9.10 | qfq | 16,238,462 | 152,400,652 | 1.61% |
| 2023-08-18 | 9.35 | 9.44 | 9.22 | 9.30 | 8.95 | qfq | 11,920,102 | 111,061,158 | -0.96% |
| 2023-08-17 | 8.89 | 9.49 | 8.89 | 9.39 | 9.04 | qfq | 17,199,300 | 159,938,954 | 4.80% |
| 2023-08-16 | 9.20 | 9.51 | 8.96 | 8.96 | 8.63 | qfq | 17,765,000 | 165,725,129 | -3.45% |
| 2023-08-15 | 9.10 | 9.40 | 8.86 | 9.28 | 8.93 | qfq | 14,289,302 | 130,458,345 | 1.42% |
| 2023-08-14 | 8.76 | 9.23 | 8.71 | 9.15 | 8.81 | qfq | 12,014,308 | 109,221,822 | 2.58% |
| 2023-08-11 | 8.94 | 9.25 | 8.89 | 8.92 | 8.59 | qfq | 9,786,104 | 88,385,281 | -0.22% |
| 2023-08-10 | 9.08 | 9.09 | 8.88 | 8.94 | 8.61 | qfq | 9,652,502 | 86,430,610 | -1.65% |
| 2023-08-09 | 8.64 | 9.12 | 8.46 | 9.09 | 8.75 | qfq | 17,036,902 | 151,771,833 | 4.72% |
| 2023-08-08 | 8.68 | 8.74 | 8.58 | 8.68 | 8.36 | qfq | 9,209,758 | 79,701,585 | 2.12% |
| 2023-08-07 | 8.41 | 8.52 | 8.20 | 8.50 | 8.18 | qfq | 5,303,400 | 44,584,829 | -0.23% |
| 2023-08-04 | 8.57 | 8.63 | 8.51 | 8.52 | 8.20 | qfq | 5,913,858 | 50,644,670 | -0.58% |
| 2023-08-03 | 8.50 | 8.66 | 8.39 | 8.57 | 8.25 | qfq | 5,972,000 | 50,875,974 | 0.82% |
| 2023-08-02 | 8.52 | 8.56 | 8.29 | 8.50 | 8.18 | qfq | 6,376,400 | 53,722,550 | -0.23% |
| 2023-08-01 | 8.78 | 8.79 | 8.48 | 8.52 | 8.20 | qfq | 9,754,294 | 83,709,602 | -3.40% |
| 2023-07-31 | 8.63 | 8.94 | 8.60 | 8.82 | 8.49 | qfq | 8,650,746 | 76,170,983 | 1.50% |
| 2023-07-28 | 8.60 | 8.72 | 8.49 | 8.69 | 8.37 | qfq | 6,016,300 | 51,944,795 | 1.40% |
| 2023-07-27 | 8.70 | 8.74 | 8.55 | 8.57 | 8.25 | qfq | 8,603,200 | 74,281,180 | -2.06% |
| 2023-07-26 | 8.72 | 8.93 | 8.70 | 8.75 | 8.42 | qfq | 11,187,400 | 98,539,329 | 0.34% |
| 2023-07-25 | 8.78 | 8.88 | 8.64 | 8.72 | 8.40 | qfq | 9,669,700 | 84,297,767 | 0.23% |
| 2023-07-24 | 8.94 | 9.02 | 8.68 | 8.70 | 8.38 | qfq | 10,666,800 | 93,898,450 | -3.76% |
| 2023-07-21 | 9.42 | 9.43 | 8.98 | 9.04 | 8.70 | qfq | 13,394,308 | 122,518,911 | -3.62% |
| 2023-07-20 | 9.77 | 9.79 | 9.34 | 9.38 | 9.03 | qfq | 17,201,004 | 163,297,310 | -4.29% |
| 2023-07-19 | 9.79 | 10.15 | 9.68 | 9.80 | 9.44 | qfq | 17,707,700 | 174,949,255 | -0.41% |
| 2023-07-18 | 9.95 | 10.09 | 9.70 | 9.84 | 9.47 | qfq | 21,637,039 | 213,279,723 | -1.89% |