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
鸿特科技300176.SZ
最近收盘价4.952026-07-17
最近交易日2026-07-17
成交量（股）10,849,000
成交额（元）54,821,562
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.02 | — | — | — | 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 | 5.11 | 5.18 | 4.92 | 4.95 | 4.95 | qfq | 10,849,000 | 54,821,562 | -2.94% |
| 2026-07-16 | 5.05 | 5.17 | 4.98 | 5.10 | 5.10 | qfq | 8,763,300 | 44,711,207 | 0.79% |
| 2026-07-15 | 4.92 | 5.08 | 4.91 | 5.06 | 5.06 | qfq | 9,404,800 | 47,223,871 | 2.22% |
| 2026-07-14 | 4.77 | 4.97 | 4.73 | 4.95 | 4.95 | qfq | 9,575,100 | 46,559,817 | 3.34% |
| 2026-07-13 | 4.96 | 4.96 | 4.79 | 4.79 | 4.79 | qfq | 8,457,300 | 40,950,612 | -3.04% |
| 2026-07-10 | 4.81 | 5.04 | 4.78 | 4.94 | 4.94 | qfq | 11,927,300 | 58,747,305 | 2.70% |
| 2026-07-09 | 4.81 | 4.92 | 4.71 | 4.81 | 4.81 | qfq | 7,831,960 | 37,613,223 | -1.23% |
| 2026-07-08 | 4.94 | 4.95 | 4.77 | 4.87 | 4.87 | qfq | 7,791,700 | 37,735,197 | -1.42% |
| 2026-07-07 | 5.04 | 5.11 | 4.89 | 4.94 | 4.94 | qfq | 8,634,453 | 42,881,322 | -2.56% |
| 2026-07-06 | 5.13 | 5.25 | 5.04 | 5.07 | 5.07 | qfq | 9,649,866 | 49,304,095 | -2.12% |
| 2026-07-03 | 5.09 | 5.20 | 5.03 | 5.18 | 5.18 | qfq | 12,242,982 | 63,034,533 | 2.98% |
| 2026-07-02 | 5.12 | 5.19 | 4.99 | 5.03 | 5.03 | qfq | 13,406,166 | 68,315,984 | 1.00% |
| 2026-07-01 | 4.82 | 5.07 | 4.81 | 4.98 | 4.98 | qfq | 11,278,900 | 55,939,069 | 2.68% |
| 2026-06-30 | 4.80 | 4.89 | 4.74 | 4.85 | 4.85 | qfq | 7,897,093 | 38,098,931 | 0.21% |
| 2026-06-29 | 4.82 | 4.90 | 4.66 | 4.84 | 4.84 | qfq | 12,783,934 | 61,145,930 | 0.83% |
| 2026-06-26 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | qfq | 7,927,800 | 38,514,011 | -3.03% |
| 2026-06-25 | 5.10 | 5.10 | 4.90 | 4.95 | 4.95 | qfq | 9,879,900 | 49,044,280 | -2.75% |
| 2026-06-24 | 5.33 | 5.33 | 5.04 | 5.09 | 5.09 | qfq | 9,573,999 | 49,028,303 | -3.78% |
| 2026-06-23 | 5.22 | 5.39 | 5.20 | 5.29 | 5.29 | qfq | 10,447,680 | 55,605,257 | 1.34% |
| 2026-06-22 | 5.12 | 5.24 | 4.94 | 5.22 | 5.22 | qfq | 11,735,807 | 59,356,176 | 0.97% |
| 2026-06-18 | 5.14 | 5.20 | 5.09 | 5.17 | 5.17 | qfq | 8,096,900 | 41,723,921 | -0.39% |
| 2026-06-17 | 5.36 | 5.36 | 5.15 | 5.19 | 5.17 | qfq | 9,724,397 | 50,649,098 | -2.99% |
| 2026-06-16 | 5.38 | 5.40 | 5.25 | 5.35 | 5.33 | qfq | 10,346,016 | 55,079,959 | -0.74% |
| 2026-06-15 | 5.49 | 5.59 | 5.36 | 5.39 | 5.37 | qfq | 11,446,320 | 62,488,563 | -0.19% |
| 2026-06-12 | 5.49 | 5.50 | 5.35 | 5.40 | 5.38 | qfq | 9,875,800 | 53,662,783 | -0.55% |
| 2026-06-11 | 5.39 | 5.48 | 5.30 | 5.43 | 5.41 | qfq | 8,342,400 | 44,822,393 | -0.73% |
| 2026-06-10 | 5.61 | 5.61 | 5.35 | 5.47 | 5.45 | qfq | 11,329,600 | 61,628,813 | -2.32% |
| 2026-06-09 | 5.68 | 5.68 | 5.50 | 5.60 | 5.58 | qfq | 8,889,161 | 49,687,085 | 0.36% |
| 2026-06-08 | 5.61 | 5.75 | 5.50 | 5.58 | 5.56 | qfq | 12,074,646 | 67,945,965 | -3.13% |
| 2026-06-05 | 5.76 | 5.84 | 5.54 | 5.76 | 5.74 | qfq | 12,859,100 | 73,333,122 | 1.23% |
| 2026-06-04 | 5.79 | 5.85 | 5.65 | 5.69 | 5.67 | qfq | 12,862,284 | 73,393,889 | -2.07% |
| 2026-06-03 | 5.95 | 5.97 | 5.76 | 5.81 | 5.79 | qfq | 14,899,133 | 87,316,667 | -2.52% |
| 2026-06-02 | 6.15 | 6.18 | 5.92 | 5.96 | 5.94 | qfq | 15,695,867 | 94,093,586 | -3.72% |
| 2026-06-01 | 6.12 | 6.29 | 5.81 | 6.19 | 6.17 | qfq | 23,309,340 | 142,380,983 | 0.16% |
| 2026-05-29 | 5.98 | 7.16 | 5.92 | 6.18 | 6.16 | qfq | 29,204,513 | 180,969,958 | 3.52% |
| 2026-05-28 | 5.88 | 6.01 | 5.79 | 5.97 | 5.95 | qfq | 9,564,304 | 56,532,207 | 1.02% |
| 2026-05-27 | 6.06 | 6.12 | 5.86 | 5.91 | 5.89 | qfq | 10,546,020 | 62,728,434 | -2.80% |
| 2026-05-26 | 6.19 | 6.23 | 6.00 | 6.08 | 6.06 | qfq | 11,661,561 | 71,103,957 | -1.94% |
| 2026-05-25 | 6.39 | 6.47 | 6.14 | 6.20 | 6.18 | qfq | 13,811,600 | 86,347,984 | -2.97% |
| 2026-05-22 | 6.35 | 6.47 | 6.21 | 6.39 | 6.37 | qfq | 13,294,900 | 84,362,538 | 1.91% |
| 2026-05-21 | 6.53 | 6.64 | 6.25 | 6.27 | 6.25 | qfq | 13,269,204 | 85,990,820 | -3.83% |
| 2026-05-20 | 6.65 | 6.66 | 6.45 | 6.52 | 6.49 | qfq | 13,244,881 | 86,300,770 | -2.40% |
| 2026-05-19 | 6.68 | 6.75 | 6.58 | 6.68 | 6.65 | qfq | 10,058,300 | 66,955,191 | 0.60% |
| 2026-05-18 | 6.62 | 6.68 | 6.52 | 6.64 | 6.61 | qfq | 11,466,649 | 75,542,544 | 0.30% |
| 2026-05-15 | 6.67 | 6.75 | 6.58 | 6.62 | 6.59 | qfq | 10,052,413 | 66,964,883 | -0.45% |
| 2026-05-14 | 6.80 | 6.83 | 6.64 | 6.65 | 6.62 | qfq | 11,340,500 | 75,878,549 | -2.21% |
| 2026-05-13 | 6.74 | 6.86 | 6.67 | 6.80 | 6.77 | qfq | 10,512,945 | 71,279,902 | 0.89% |
| 2026-05-12 | 6.96 | 6.99 | 6.73 | 6.74 | 6.71 | qfq | 12,585,270 | 85,954,695 | -3.16% |
| 2026-05-11 | 7.06 | 7.07 | 6.89 | 6.96 | 6.93 | qfq | 14,922,100 | 103,769,585 | -1.00% |
| 2026-05-08 | 6.94 | 7.04 | 6.90 | 7.03 | 7.00 | qfq | 12,785,926 | 89,109,798 | 1.01% |
| 2026-05-07 | 6.94 | 7.07 | 6.92 | 6.96 | 6.93 | qfq | 13,115,866 | 91,688,811 | 0.29% |
| 2026-05-06 | 7.00 | 7.03 | 6.89 | 6.94 | 6.91 | qfq | 15,775,209 | 109,661,892 | 0.14% |
| 2026-04-30 | 6.93 | 7.08 | 6.85 | 6.93 | 6.90 | qfq | 19,460,114 | 134,901,112 | 0.43% |
| 2026-04-29 | 7.25 | 7.25 | 6.78 | 6.90 | 6.87 | qfq | 30,226,000 | 208,660,115 | -4.83% |
| 2026-04-28 | 7.29 | 7.32 | 7.21 | 7.25 | 7.22 | qfq | 12,068,600 | 87,612,599 | -0.55% |
| 2026-04-27 | 7.10 | 7.33 | 7.00 | 7.29 | 7.26 | qfq | 12,872,300 | 92,533,328 | 2.10% |
| 2026-04-24 | 7.07 | 7.17 | 6.93 | 7.14 | 7.11 | qfq | 9,776,336 | 69,101,771 | 0.85% |
| 2026-04-23 | 7.16 | 7.20 | 7.02 | 7.08 | 7.05 | qfq | 9,867,200 | 69,949,844 | -1.12% |
| 2026-04-22 | 7.25 | 7.27 | 7.12 | 7.16 | 7.13 | qfq | 10,521,161 | 75,343,762 | -1.51% |
| 2026-04-21 | 7.32 | 7.34 | 7.21 | 7.27 | 7.24 | qfq | 9,090,736 | 65,990,402 | -1.09% |
| 2026-04-20 | 7.30 | 7.39 | 7.27 | 7.35 | 7.32 | qfq | 12,087,600 | 88,738,093 | 0.68% |
| 2026-04-17 | 7.34 | 7.37 | 7.22 | 7.30 | 7.27 | qfq | 11,884,000 | 86,530,364 | -0.95% |
| 2026-04-16 | 7.19 | 7.40 | 7.11 | 7.37 | 7.34 | qfq | 13,282,700 | 96,619,759 | 3.08% |
| 2026-04-15 | 7.27 | 7.28 | 7.12 | 7.15 | 7.12 | qfq | 9,172,600 | 65,851,461 | -0.83% |
| 2026-04-14 | 7.26 | 7.26 | 7.13 | 7.21 | 7.18 | qfq | 7,815,504 | 56,197,644 | 0.28% |
| 2026-04-13 | 7.28 | 7.28 | 7.11 | 7.19 | 7.16 | qfq | 9,753,601 | 70,136,161 | -1.10% |
| 2026-04-10 | 7.30 | 7.36 | 7.21 | 7.27 | 7.24 | qfq | 8,700,200 | 63,651,049 | 0.83% |
| 2026-04-09 | 7.30 | 7.33 | 7.15 | 7.21 | 7.18 | qfq | 10,109,100 | 73,091,811 | -1.50% |
| 2026-04-08 | 7.20 | 7.33 | 7.18 | 7.32 | 7.29 | qfq | 13,778,804 | 100,222,080 | 3.83% |
| 2026-04-07 | 6.90 | 7.09 | 6.85 | 7.05 | 7.02 | qfq | 9,020,961 | 63,137,969 | 2.17% |
| 2026-04-03 | 7.09 | 7.10 | 6.83 | 6.90 | 6.87 | qfq | 13,004,900 | 89,946,739 | -2.82% |
| 2026-04-02 | 7.11 | 7.21 | 7.05 | 7.10 | 7.07 | qfq | 12,128,300 | 86,233,682 | -0.56% |
| 2026-04-01 | 7.19 | 7.26 | 7.08 | 7.14 | 7.11 | qfq | 8,456,900 | 60,449,024 | 1.13% |
| 2026-03-31 | 7.12 | 7.26 | 7.05 | 7.06 | 7.03 | qfq | 10,875,300 | 77,911,270 | -0.42% |
| 2026-03-30 | 7.03 | 7.12 | 6.93 | 7.09 | 7.06 | qfq | 8,957,200 | 62,949,379 | 0.71% |
| 2026-03-27 | 6.88 | 7.12 | 6.84 | 7.04 | 7.01 | qfq | 10,183,800 | 71,701,707 | 0.72% |
| 2026-03-26 | 7.22 | 7.24 | 6.92 | 6.99 | 6.96 | qfq | 14,637,400 | 103,193,532 | -2.65% |
| 2026-03-25 | 6.96 | 7.28 | 6.94 | 7.18 | 7.15 | qfq | 17,424,800 | 124,032,409 | 3.16% |
| 2026-03-24 | 6.90 | 7.04 | 6.69 | 6.96 | 6.93 | qfq | 17,448,000 | 119,111,185 | 3.73% |
| 2026-03-23 | 7.09 | 7.10 | 6.65 | 6.71 | 6.68 | qfq | 18,509,000 | 127,578,266 | -6.42% |
| 2026-03-20 | 7.40 | 7.49 | 7.15 | 7.17 | 7.14 | qfq | 13,933,100 | 101,467,379 | -2.98% |
| 2026-03-19 | 7.55 | 7.57 | 7.37 | 7.39 | 7.36 | qfq | 11,418,400 | 85,128,934 | -2.64% |
| 2026-03-18 | 7.37 | 7.59 | 7.37 | 7.59 | 7.56 | qfq | 10,941,600 | 81,943,565 | 3.13% |
| 2026-03-17 | 7.61 | 7.63 | 7.33 | 7.36 | 7.33 | qfq | 11,009,500 | 82,330,148 | -2.77% |
| 2026-03-16 | 7.63 | 7.64 | 7.48 | 7.57 | 7.54 | qfq | 10,310,700 | 77,833,350 | 0.13% |
| 2026-03-13 | 7.63 | 7.75 | 7.53 | 7.56 | 7.53 | qfq | 12,388,000 | 94,719,795 | -1.31% |
| 2026-03-12 | 7.79 | 7.79 | 7.62 | 7.66 | 7.63 | qfq | 14,670,500 | 112,591,800 | -1.29% |
| 2026-03-11 | 7.96 | 7.96 | 7.71 | 7.76 | 7.73 | qfq | 16,782,961 | 131,028,463 | -2.27% |
| 2026-03-10 | 7.88 | 7.98 | 7.82 | 7.94 | 7.91 | qfq | 16,585,500 | 131,483,243 | 1.53% |
| 2026-03-09 | 7.73 | 7.85 | 7.63 | 7.82 | 7.79 | qfq | 17,470,851 | 135,093,452 | -0.64% |
| 2026-03-06 | 7.75 | 7.88 | 7.65 | 7.87 | 7.84 | qfq | 18,119,410 | 141,680,656 | 1.29% |
| 2026-03-05 | 7.63 | 8.03 | 7.60 | 7.77 | 7.74 | qfq | 26,685,959 | 208,554,497 | 3.32% |
| 2026-03-04 | 7.30 | 7.59 | 7.23 | 7.52 | 7.49 | qfq | 18,289,155 | 136,881,323 | 1.62% |
| 2026-03-03 | 7.84 | 7.84 | 7.35 | 7.40 | 7.37 | qfq | 27,053,900 | 204,054,716 | -5.01% |
| 2026-03-02 | 7.70 | 7.90 | 7.61 | 7.79 | 7.76 | qfq | 24,925,500 | 193,473,305 | -1.77% |
| 2026-02-27 | 7.97 | 7.97 | 7.81 | 7.93 | 7.90 | qfq | 26,137,066 | 205,867,464 | -1.73% |
| 2026-02-26 | 8.18 | 8.20 | 7.90 | 8.07 | 8.04 | qfq | 36,466,966 | 291,530,722 | -2.06% |
| 2026-02-25 | 8.00 | 8.35 | 7.97 | 8.24 | 8.21 | qfq | 41,130,734 | 337,971,571 | 2.62% |
| 2026-02-24 | 7.91 | 8.10 | 7.80 | 8.03 | 8.00 | qfq | 31,524,210 | 251,843,835 | 2.29% |
| 2026-02-13 | 7.81 | 7.96 | 7.73 | 7.85 | 7.82 | qfq | 21,919,700 | 172,493,295 | 0.38% |
| 2026-02-12 | 7.76 | 8.01 | 7.71 | 7.82 | 7.79 | qfq | 31,951,901 | 252,222,579 | 0.39% |
| 2026-02-11 | 7.69 | 7.94 | 7.65 | 7.79 | 7.76 | qfq | 25,930,100 | 202,883,888 | 1.17% |
| 2026-02-10 | 7.77 | 7.84 | 7.68 | 7.70 | 7.67 | qfq | 30,450,249 | 235,616,506 | -1.91% |
| 2026-02-09 | 7.92 | 7.95 | 7.77 | 7.85 | 7.82 | qfq | 29,452,371 | 230,748,512 | 0.00% |
| 2026-02-06 | 7.70 | 8.17 | 7.65 | 7.85 | 7.82 | qfq | 43,120,764 | 341,018,833 | -0.38% |
| 2026-02-05 | 7.59 | 7.99 | 7.54 | 7.88 | 7.85 | qfq | 50,827,524 | 398,095,288 | 2.74% |
| 2026-02-04 | 7.50 | 7.93 | 7.49 | 7.67 | 7.64 | qfq | 41,832,839 | 322,961,254 | 1.99% |
| 2026-02-03 | 7.70 | 7.73 | 7.47 | 7.52 | 7.49 | qfq | 37,027,264 | 279,796,976 | -0.79% |
| 2026-02-02 | 7.52 | 7.85 | 7.46 | 7.58 | 7.55 | qfq | 46,161,700 | 354,734,976 | 0.80% |
| 2026-01-30 | 7.21 | 7.63 | 7.18 | 7.52 | 7.49 | qfq | 52,816,801 | 394,956,536 | 2.45% |
| 2026-01-29 | 7.21 | 7.80 | 7.21 | 7.34 | 7.31 | qfq | 63,006,751 | 471,949,356 | 5.31% |
| 2026-01-28 | 7.06 | 7.10 | 6.94 | 6.97 | 6.94 | qfq | 8,947,700 | 62,594,856 | -1.27% |
| 2026-01-27 | 7.10 | 7.13 | 6.86 | 7.06 | 7.03 | qfq | 11,637,300 | 81,387,735 | -0.70% |
| 2026-01-26 | 7.25 | 7.28 | 7.02 | 7.11 | 7.08 | qfq | 14,213,192 | 101,140,144 | -1.25% |
| 2026-01-23 | 7.12 | 7.21 | 7.09 | 7.20 | 7.17 | qfq | 13,638,592 | 97,542,192 | 1.27% |
| 2026-01-22 | 7.00 | 7.12 | 6.99 | 7.11 | 7.08 | qfq | 10,911,211 | 77,195,308 | 1.43% |
| 2026-01-21 | 6.94 | 7.04 | 6.85 | 7.01 | 6.98 | qfq | 10,348,600 | 72,080,229 | 0.86% |
| 2026-01-20 | 6.99 | 7.02 | 6.90 | 6.95 | 6.92 | qfq | 10,107,505 | 70,306,014 | -0.29% |
| 2026-01-19 | 6.86 | 7.01 | 6.84 | 6.97 | 6.94 | qfq | 12,021,300 | 83,441,672 | 1.60% |
| 2026-01-16 | 6.89 | 6.90 | 6.79 | 6.86 | 6.83 | qfq | 10,162,200 | 69,447,971 | 0.29% |
| 2026-01-15 | 6.82 | 6.90 | 6.77 | 6.84 | 6.81 | qfq | 8,926,800 | 61,162,682 | 0.00% |
| 2026-01-14 | 6.91 | 6.93 | 6.75 | 6.84 | 6.81 | qfq | 14,229,805 | 97,518,661 | -0.15% |
| 2026-01-13 | 6.87 | 6.95 | 6.77 | 6.85 | 6.82 | qfq | 12,556,800 | 86,378,708 | -0.72% |
| 2026-01-12 | 6.79 | 6.90 | 6.76 | 6.90 | 6.87 | qfq | 13,778,480 | 94,246,445 | 1.92% |
| 2026-01-09 | 6.79 | 6.81 | 6.68 | 6.77 | 6.74 | qfq | 10,577,000 | 71,380,850 | 0.15% |
| 2026-01-08 | 6.67 | 6.79 | 6.60 | 6.76 | 6.73 | qfq | 10,450,600 | 70,295,172 | 1.20% |
| 2026-01-07 | 6.79 | 6.82 | 6.68 | 6.68 | 6.65 | qfq | 9,661,556 | 64,822,341 | -1.62% |
| 2026-01-06 | 6.67 | 6.90 | 6.66 | 6.79 | 6.76 | qfq | 15,022,600 | 101,971,205 | 1.80% |
| 2026-01-05 | 6.66 | 6.77 | 6.61 | 6.67 | 6.64 | qfq | 11,286,000 | 75,594,984 | 0.00% |
| 2025-12-31 | 6.65 | 6.69 | 6.54 | 6.67 | 6.64 | qfq | 6,417,200 | 42,570,648 | 0.45% |
| 2025-12-30 | 6.68 | 6.73 | 6.60 | 6.64 | 6.61 | qfq | 6,461,600 | 43,051,307 | -1.34% |
| 2025-12-29 | 6.75 | 6.79 | 6.64 | 6.73 | 6.70 | qfq | 6,613,734 | 44,342,248 | 0.00% |
| 2025-12-26 | 6.74 | 6.84 | 6.68 | 6.73 | 6.70 | qfq | 7,635,022 | 51,774,265 | -0.30% |
| 2025-12-25 | 6.67 | 6.77 | 6.64 | 6.75 | 6.72 | qfq | 5,732,200 | 38,475,638 | 1.35% |
| 2025-12-24 | 6.59 | 6.68 | 6.55 | 6.66 | 6.63 | qfq | 4,695,000 | 31,244,685 | 1.06% |
| 2025-12-23 | 6.66 | 6.69 | 6.55 | 6.59 | 6.56 | qfq | 4,781,900 | 31,564,081 | -1.20% |
| 2025-12-22 | 6.72 | 6.75 | 6.65 | 6.67 | 6.64 | qfq | 5,262,300 | 35,176,395 | -0.60% |
| 2025-12-19 | 6.55 | 6.72 | 6.55 | 6.71 | 6.68 | qfq | 7,173,204 | 47,681,119 | 2.13% |
| 2025-12-18 | 6.37 | 6.60 | 6.36 | 6.57 | 6.54 | qfq | 8,979,900 | 58,692,165 | 2.50% |
| 2025-12-17 | 6.41 | 6.49 | 6.27 | 6.41 | 6.39 | qfq | 8,398,800 | 53,358,928 | -0.31% |
| 2025-12-16 | 6.52 | 6.58 | 6.39 | 6.43 | 6.41 | qfq | 6,524,500 | 42,108,604 | -1.83% |
| 2025-12-15 | 6.53 | 6.59 | 6.42 | 6.55 | 6.52 | qfq | 7,704,200 | 50,331,636 | 0.15% |
| 2025-12-12 | 6.60 | 6.69 | 6.51 | 6.54 | 6.51 | qfq | 8,736,100 | 57,736,000 | -0.76% |
| 2025-12-11 | 6.80 | 6.83 | 6.59 | 6.59 | 6.56 | qfq | 9,049,331 | 60,403,570 | -2.95% |
| 2025-12-10 | 6.86 | 6.92 | 6.78 | 6.79 | 6.76 | qfq | 7,729,130 | 52,747,787 | -1.16% |
| 2025-12-09 | 6.93 | 6.98 | 6.86 | 6.87 | 6.84 | qfq | 6,067,100 | 42,041,669 | -1.01% |
| 2025-12-08 | 6.98 | 6.99 | 6.92 | 6.94 | 6.91 | qfq | 6,841,604 | 47,608,879 | 0.29% |
| 2025-12-05 | 6.79 | 6.93 | 6.73 | 6.92 | 6.89 | qfq | 5,727,400 | 39,231,057 | 1.62% |
| 2025-12-04 | 6.86 | 6.90 | 6.74 | 6.81 | 6.78 | qfq | 6,029,900 | 41,136,375 | -0.87% |
| 2025-12-03 | 6.90 | 6.97 | 6.84 | 6.87 | 6.84 | qfq | 7,192,700 | 49,532,476 | -0.72% |
| 2025-12-02 | 6.90 | 6.95 | 6.81 | 6.92 | 6.89 | qfq | 8,645,700 | 59,510,609 | 0.00% |
| 2025-12-01 | 6.86 | 7.01 | 6.84 | 6.92 | 6.89 | qfq | 8,796,604 | 61,105,837 | 0.87% |
| 2025-11-28 | 6.73 | 6.88 | 6.70 | 6.86 | 6.83 | qfq | 7,555,800 | 51,521,349 | 1.48% |
| 2025-11-27 | 6.66 | 6.81 | 6.65 | 6.76 | 6.73 | qfq | 7,869,700 | 53,140,261 | 1.05% |
| 2025-11-26 | 6.76 | 6.86 | 6.67 | 6.69 | 6.66 | qfq | 7,711,200 | 52,157,390 | -0.74% |
| 2025-11-25 | 6.73 | 6.83 | 6.67 | 6.74 | 6.71 | qfq | 7,682,800 | 51,966,790 | 0.75% |
| 2025-11-24 | 6.61 | 6.73 | 6.56 | 6.69 | 6.66 | qfq | 9,521,300 | 63,233,882 | 1.98% |
| 2025-11-21 | 6.85 | 6.95 | 6.51 | 6.56 | 6.53 | qfq | 14,730,461 | 98,080,266 | -4.93% |
| 2025-11-20 | 6.92 | 7.04 | 6.85 | 6.90 | 6.87 | qfq | 10,591,600 | 73,272,354 | -0.43% |
| 2025-11-19 | 7.15 | 7.18 | 6.89 | 6.93 | 6.90 | qfq | 11,755,800 | 82,232,339 | -3.08% |
| 2025-11-18 | 7.18 | 7.20 | 7.10 | 7.15 | 7.12 | qfq | 11,263,800 | 80,474,698 | -0.56% |
| 2025-11-17 | 7.14 | 7.19 | 7.06 | 7.19 | 7.16 | qfq | 8,911,700 | 63,637,646 | 0.70% |
| 2025-11-14 | 7.01 | 7.19 | 6.98 | 7.14 | 7.11 | qfq | 14,025,500 | 99,982,662 | 1.42% |
| 2025-11-13 | 7.01 | 7.06 | 6.95 | 7.04 | 7.01 | qfq | 7,779,461 | 54,585,409 | 0.43% |
| 2025-11-12 | 7.07 | 7.09 | 6.94 | 7.01 | 6.98 | qfq | 9,981,600 | 69,877,083 | -0.71% |
| 2025-11-11 | 7.02 | 7.07 | 7.00 | 7.06 | 7.03 | qfq | 9,260,600 | 65,192,788 | 0.86% |
| 2025-11-10 | 6.98 | 7.03 | 6.92 | 7.00 | 6.97 | qfq | 10,774,300 | 75,253,484 | 0.43% |
| 2025-11-07 | 7.03 | 7.04 | 6.93 | 6.97 | 6.94 | qfq | 10,559,900 | 73,593,734 | -0.71% |
| 2025-11-06 | 6.97 | 7.03 | 6.89 | 7.02 | 6.99 | qfq | 12,751,500 | 88,887,079 | 1.15% |
| 2025-11-05 | 6.80 | 6.98 | 6.75 | 6.94 | 6.91 | qfq | 13,514,200 | 93,274,229 | 1.02% |
| 2025-11-04 | 6.82 | 6.90 | 6.77 | 6.87 | 6.84 | qfq | 14,796,400 | 101,220,667 | 0.59% |
| 2025-11-03 | 6.91 | 6.92 | 6.74 | 6.83 | 6.80 | qfq | 20,151,800 | 137,265,802 | -1.16% |
| 2025-10-31 | 6.88 | 6.96 | 6.82 | 6.91 | 6.88 | qfq | 13,254,200 | 91,664,273 | 0.58% |
| 2025-10-30 | 7.17 | 7.17 | 6.87 | 6.87 | 6.84 | qfq | 18,399,500 | 128,361,192 | -4.05% |
| 2025-10-29 | 7.36 | 7.38 | 7.11 | 7.16 | 7.13 | qfq | 13,353,022 | 96,041,993 | -3.11% |
| 2025-10-28 | 7.47 | 7.47 | 7.28 | 7.39 | 7.36 | qfq | 8,801,300 | 65,011,426 | 0.00% |
| 2025-10-27 | 7.43 | 7.52 | 7.32 | 7.39 | 7.36 | qfq | 8,818,772 | 65,332,127 | -0.67% |
| 2025-10-24 | 7.45 | 7.53 | 7.39 | 7.44 | 7.41 | qfq | 8,136,400 | 60,819,109 | 0.27% |
| 2025-10-23 | 7.33 | 7.44 | 7.28 | 7.42 | 7.39 | qfq | 8,640,900 | 63,540,192 | 0.54% |
| 2025-10-22 | 7.33 | 7.45 | 7.23 | 7.38 | 7.35 | qfq | 9,987,000 | 73,633,147 | 0.96% |
| 2025-10-21 | 7.15 | 7.32 | 7.07 | 7.31 | 7.28 | qfq | 9,512,100 | 68,765,218 | 2.24% |
| 2025-10-20 | 6.98 | 7.16 | 6.95 | 7.15 | 7.12 | qfq | 8,956,161 | 63,414,502 | 3.77% |
| 2025-10-17 | 7.05 | 7.08 | 6.89 | 6.89 | 6.86 | qfq | 7,083,661 | 49,405,570 | -2.55% |
| 2025-10-16 | 7.16 | 7.19 | 7.02 | 7.07 | 7.04 | qfq | 6,786,136 | 47,980,886 | -0.98% |
| 2025-10-15 | 7.01 | 7.14 | 6.95 | 7.14 | 7.11 | qfq | 8,285,900 | 58,678,070 | 2.00% |
| 2025-10-14 | 7.12 | 7.18 | 6.98 | 7.00 | 6.97 | qfq | 9,822,761 | 69,493,368 | -0.99% |
| 2025-10-13 | 6.90 | 7.07 | 6.68 | 7.07 | 7.04 | qfq | 9,830,304 | 68,265,099 | -1.53% |
| 2025-10-10 | 7.11 | 7.30 | 7.11 | 7.18 | 7.15 | qfq | 8,504,900 | 61,278,249 | 0.42% |
| 2025-10-09 | 7.10 | 7.18 | 7.03 | 7.15 | 7.12 | qfq | 9,677,461 | 68,960,038 | 0.00% |
| 2025-09-30 | 7.30 | 7.36 | 7.15 | 7.15 | 7.12 | qfq | 10,810,600 | 77,992,309 | -2.46% |
| 2025-09-29 | 7.19 | 7.35 | 7.09 | 7.33 | 7.30 | qfq | 8,757,000 | 63,593,070 | 1.52% |
| 2025-09-26 | 7.15 | 7.37 | 7.11 | 7.22 | 7.19 | qfq | 10,734,248 | 77,898,608 | 0.42% |
| 2025-09-25 | 7.43 | 7.45 | 7.17 | 7.19 | 7.16 | qfq | 13,761,811 | 100,454,778 | -3.36% |
| 2025-09-24 | 7.40 | 7.45 | 7.25 | 7.44 | 7.41 | qfq | 11,094,370 | 81,986,301 | 0.54% |
| 2025-09-23 | 7.42 | 7.52 | 7.17 | 7.40 | 7.37 | qfq | 14,431,154 | 105,195,542 | -0.67% |
| 2025-09-22 | 7.42 | 7.52 | 7.35 | 7.45 | 7.42 | qfq | 9,963,549 | 74,032,893 | 0.00% |
| 2025-09-19 | 7.67 | 7.68 | 7.39 | 7.45 | 7.42 | qfq | 13,401,000 | 100,052,255 | -2.10% |
| 2025-09-18 | 7.91 | 7.94 | 7.54 | 7.61 | 7.58 | qfq | 26,403,666 | 204,390,182 | -4.16% |
| 2025-09-17 | 7.59 | 8.22 | 7.56 | 7.94 | 7.91 | qfq | 36,665,849 | 289,976,940 | 4.34% |
| 2025-09-16 | 7.44 | 7.63 | 7.39 | 7.61 | 7.58 | qfq | 14,021,100 | 105,516,158 | 2.15% |
| 2025-09-15 | 7.46 | 7.49 | 7.35 | 7.45 | 7.42 | qfq | 7,963,232 | 59,129,380 | 0.54% |
| 2025-09-12 | 7.50 | 7.52 | 7.40 | 7.41 | 7.38 | qfq | 8,423,800 | 62,725,468 | -0.80% |
| 2025-09-11 | 7.35 | 7.47 | 7.25 | 7.47 | 7.44 | qfq | 9,374,200 | 69,227,361 | 1.22% |
| 2025-09-10 | 7.29 | 7.47 | 7.29 | 7.38 | 7.35 | qfq | 11,023,700 | 81,471,030 | 1.10% |
| 2025-09-09 | 7.32 | 7.37 | 7.23 | 7.30 | 7.27 | qfq | 9,505,400 | 69,402,203 | -0.54% |
| 2025-09-08 | 7.17 | 7.35 | 7.08 | 7.34 | 7.31 | qfq | 12,168,300 | 88,169,794 | 3.38% |
| 2025-09-05 | 6.99 | 7.12 | 6.91 | 7.10 | 7.07 | qfq | 9,309,576 | 65,489,532 | 2.01% |
| 2025-09-04 | 6.97 | 7.09 | 6.82 | 6.96 | 6.93 | qfq | 11,506,076 | 80,427,100 | 0.29% |
| 2025-09-03 | 7.25 | 7.28 | 6.93 | 6.94 | 6.91 | qfq | 11,910,606 | 83,949,512 | -3.21% |
| 2025-09-02 | 7.32 | 7.32 | 6.98 | 7.17 | 7.14 | qfq | 16,456,146 | 117,202,187 | -1.65% |
| 2025-09-01 | 7.32 | 7.50 | 7.17 | 7.29 | 7.26 | qfq | 13,290,800 | 97,619,873 | -0.55% |
| 2025-08-29 | 7.24 | 7.35 | 7.13 | 7.33 | 7.30 | qfq | 15,178,170 | 110,485,988 | 1.24% |
| 2025-08-28 | 7.22 | 7.44 | 6.95 | 7.24 | 7.21 | qfq | 21,680,910 | 155,529,415 | -0.28% |
| 2025-08-27 | 7.62 | 7.68 | 7.20 | 7.26 | 7.23 | qfq | 25,236,500 | 188,504,517 | -4.60% |
| 2025-08-26 | 7.35 | 7.80 | 7.33 | 7.61 | 7.58 | qfq | 33,045,093 | 251,895,020 | 3.68% |
| 2025-08-25 | 7.49 | 7.52 | 7.28 | 7.34 | 7.31 | qfq | 13,488,276 | 99,329,332 | -1.61% |
| 2025-08-22 | 7.49 | 7.54 | 7.37 | 7.46 | 7.43 | qfq | 9,249,232 | 68,854,043 | -0.80% |
| 2025-08-21 | 7.57 | 7.60 | 7.48 | 7.52 | 7.49 | qfq | 10,005,383 | 75,390,443 | -0.79% |
| 2025-08-20 | 7.48 | 7.58 | 7.42 | 7.58 | 7.55 | qfq | 12,199,708 | 91,797,228 | 1.34% |
| 2025-08-19 | 7.35 | 7.49 | 7.28 | 7.48 | 7.45 | qfq | 9,824,156 | 72,826,459 | 1.49% |
| 2025-08-18 | 7.39 | 7.48 | 7.34 | 7.37 | 7.34 | qfq | 10,569,888 | 78,411,843 | 0.55% |
| 2025-08-15 | 7.20 | 7.39 | 7.20 | 7.33 | 7.30 | qfq | 7,916,966 | 58,112,807 | 1.38% |
| 2025-08-14 | 7.48 | 7.50 | 7.19 | 7.23 | 7.20 | qfq | 10,074,566 | 73,569,090 | -2.95% |
| 2025-08-13 | 7.44 | 7.49 | 7.41 | 7.45 | 7.42 | qfq | 6,545,900 | 48,741,214 | 0.13% |
| 2025-08-12 | 7.54 | 7.56 | 7.40 | 7.44 | 7.41 | qfq | 5,786,266 | 43,152,287 | -0.67% |
| 2025-08-11 | 7.42 | 7.52 | 7.39 | 7.49 | 7.46 | qfq | 8,262,166 | 61,717,019 | 1.22% |
| 2025-08-08 | 7.36 | 7.43 | 7.32 | 7.40 | 7.37 | qfq | 7,753,100 | 57,120,450 | 0.27% |
| 2025-08-07 | 7.44 | 7.48 | 7.36 | 7.38 | 7.35 | qfq | 5,944,400 | 43,934,218 | -0.81% |
| 2025-08-06 | 7.43 | 7.47 | 7.36 | 7.44 | 7.41 | qfq | 8,524,688 | 63,271,246 | 0.68% |
| 2025-08-05 | 7.35 | 7.40 | 7.33 | 7.39 | 7.36 | qfq | 7,496,700 | 55,246,585 | 0.96% |
| 2025-08-04 | 7.18 | 7.32 | 7.16 | 7.32 | 7.29 | qfq | 7,862,400 | 57,090,991 | 1.39% |
| 2025-08-01 | 7.05 | 7.22 | 7.05 | 7.22 | 7.19 | qfq | 8,137,300 | 58,329,501 | 2.12% |
| 2025-07-31 | 7.11 | 7.20 | 7.05 | 7.07 | 7.04 | qfq | 9,108,700 | 64,824,293 | -1.26% |
| 2025-07-30 | 7.22 | 7.24 | 7.08 | 7.16 | 7.13 | qfq | 8,567,501 | 61,209,942 | -0.56% |
| 2025-07-29 | 7.29 | 7.32 | 7.14 | 7.20 | 7.17 | qfq | 7,806,222 | 56,164,469 | -1.10% |
| 2025-07-28 | 7.29 | 7.31 | 7.23 | 7.28 | 7.25 | qfq | 5,626,122 | 40,937,682 | 0.14% |
| 2025-07-25 | 7.20 | 7.28 | 7.15 | 7.27 | 7.24 | qfq | 7,285,300 | 52,656,096 | 0.97% |
| 2025-07-24 | 7.12 | 7.23 | 7.12 | 7.20 | 7.17 | qfq | 8,115,000 | 58,387,021 | 1.12% |
| 2025-07-23 | 7.22 | 7.26 | 7.10 | 7.12 | 7.09 | qfq | 8,177,500 | 58,561,591 | -1.52% |
| 2025-07-22 | 7.26 | 7.31 | 7.19 | 7.23 | 7.20 | qfq | 8,472,066 | 61,290,741 | -0.69% |
| 2025-07-21 | 7.18 | 7.35 | 7.15 | 7.28 | 7.25 | qfq | 9,104,000 | 66,218,809 | 1.53% |
| 2025-07-18 | 7.18 | 7.20 | 7.12 | 7.17 | 7.14 | qfq | 5,418,166 | 38,754,515 | 0.00% |
| 2025-07-17 | 7.12 | 7.20 | 7.08 | 7.17 | 7.14 | qfq | 8,829,000 | 63,013,766 | 0.84% |
| 2025-07-16 | 7.06 | 7.14 | 7.02 | 7.11 | 7.08 | qfq | 7,603,366 | 54,014,098 | 0.99% |
| 2025-07-15 | 7.10 | 7.17 | 6.96 | 7.04 | 7.01 | qfq | 8,006,100 | 56,390,877 | -1.12% |
| 2025-07-14 | 7.03 | 7.12 | 7.03 | 7.12 | 7.09 | qfq | 7,505,400 | 53,175,255 | 0.85% |
| 2025-07-11 | 7.07 | 7.09 | 6.99 | 7.06 | 7.03 | qfq | 6,109,100 | 43,005,001 | 0.00% |
| 2025-07-10 | 7.03 | 7.07 | 6.99 | 7.06 | 7.03 | qfq | 6,293,700 | 44,292,168 | 0.00% |
| 2025-07-09 | 7.08 | 7.13 | 7.02 | 7.06 | 7.01 | qfq | 7,336,200 | 51,892,018 | -0.14% |
| 2025-07-08 | 7.02 | 7.12 | 7.02 | 7.07 | 7.02 | qfq | 8,042,100 | 56,796,667 | 1.00% |
| 2025-07-07 | 6.92 | 7.01 | 6.86 | 7.00 | 6.95 | qfq | 6,049,900 | 42,022,610 | 1.30% |
| 2025-07-04 | 6.93 | 7.03 | 6.89 | 6.91 | 6.86 | qfq | 7,654,600 | 53,268,705 | -0.58% |
| 2025-07-03 | 6.93 | 6.97 | 6.88 | 6.95 | 6.90 | qfq | 4,793,400 | 33,173,628 | 0.29% |
| 2025-07-02 | 6.89 | 6.98 | 6.84 | 6.93 | 6.88 | qfq | 7,435,700 | 51,376,999 | 0.00% |
| 2025-07-01 | 7.00 | 7.06 | 6.88 | 6.93 | 6.88 | qfq | 8,284,120 | 57,566,422 | -0.43% |
| 2025-06-30 | 6.91 | 6.96 | 6.88 | 6.96 | 6.91 | qfq | 6,558,200 | 45,435,447 | 0.58% |
| 2025-06-27 | 6.88 | 6.98 | 6.87 | 6.92 | 6.87 | qfq | 6,829,800 | 47,184,934 | 0.58% |
| 2025-06-26 | 6.95 | 7.03 | 6.84 | 6.88 | 6.83 | qfq | 8,007,904 | 55,419,208 | -1.01% |
| 2025-06-25 | 6.93 | 6.95 | 6.83 | 6.95 | 6.90 | qfq | 9,001,466 | 62,029,245 | 0.72% |
| 2025-06-24 | 6.67 | 6.91 | 6.63 | 6.90 | 6.85 | qfq | 11,788,700 | 80,409,158 | 4.23% |
| 2025-06-23 | 6.38 | 6.63 | 6.38 | 6.62 | 6.58 | qfq | 5,844,700 | 38,294,297 | 2.48% |
| 2025-06-20 | 6.51 | 6.65 | 6.43 | 6.46 | 6.42 | qfq | 6,872,500 | 44,848,689 | -0.77% |
| 2025-06-19 | 6.70 | 6.76 | 6.48 | 6.51 | 6.47 | qfq | 7,421,100 | 48,946,730 | -3.27% |
| 2025-06-18 | 6.75 | 6.76 | 6.65 | 6.73 | 6.69 | qfq | 4,793,200 | 32,091,857 | -0.30% |
| 2025-06-17 | 6.75 | 6.82 | 6.68 | 6.75 | 6.70 | qfq | 6,496,370 | 43,635,467 | -0.15% |
| 2025-06-16 | 6.69 | 6.84 | 6.68 | 6.76 | 6.71 | qfq | 7,011,800 | 47,501,090 | 0.45% |
| 2025-06-13 | 6.88 | 6.90 | 6.68 | 6.73 | 6.69 | qfq | 9,379,320 | 63,277,221 | -2.75% |
| 2025-06-12 | 6.84 | 6.96 | 6.76 | 6.92 | 6.87 | qfq | 9,445,820 | 64,806,937 | 1.17% |
| 2025-06-11 | 6.73 | 6.89 | 6.72 | 6.84 | 6.79 | qfq | 7,982,420 | 54,636,739 | 1.63% |
| 2025-06-10 | 6.83 | 6.84 | 6.62 | 6.73 | 6.69 | qfq | 7,943,500 | 53,456,761 | -1.17% |
| 2025-06-09 | 6.75 | 6.82 | 6.72 | 6.81 | 6.76 | qfq | 6,986,800 | 47,439,369 | 1.19% |
| 2025-06-06 | 6.67 | 6.75 | 6.63 | 6.73 | 6.69 | qfq | 8,496,870 | 56,815,161 | 0.75% |
| 2025-06-05 | 6.73 | 6.73 | 6.65 | 6.68 | 6.64 | qfq | 7,524,261 | 50,253,337 | -0.15% |
| 2025-06-04 | 6.74 | 6.76 | 6.67 | 6.69 | 6.65 | qfq | 5,509,900 | 36,969,895 | 0.00% |
| 2025-06-03 | 6.58 | 6.79 | 6.53 | 6.69 | 6.65 | qfq | 9,203,400 | 61,726,360 | 1.67% |
| 2025-05-30 | 6.75 | 6.75 | 6.54 | 6.58 | 6.54 | qfq | 8,267,700 | 54,467,423 | -2.37% |
| 2025-05-29 | 6.58 | 6.79 | 6.58 | 6.74 | 6.70 | qfq | 7,728,979 | 51,960,026 | 2.43% |
| 2025-05-28 | 6.60 | 6.72 | 6.55 | 6.58 | 6.54 | qfq | 5,945,414 | 39,329,241 | -0.45% |
| 2025-05-27 | 6.61 | 6.63 | 6.50 | 6.61 | 6.57 | qfq | 5,001,914 | 32,877,500 | 0.15% |
| 2025-05-26 | 6.50 | 6.65 | 6.48 | 6.60 | 6.56 | qfq | 4,742,000 | 31,201,172 | 1.07% |
| 2025-05-23 | 6.63 | 6.74 | 6.52 | 6.53 | 6.49 | qfq | 7,780,906 | 51,533,869 | -1.51% |
| 2025-05-22 | 6.68 | 6.80 | 6.61 | 6.63 | 6.59 | qfq | 7,639,076 | 51,166,130 | -1.49% |
| 2025-05-21 | 6.82 | 6.82 | 6.64 | 6.73 | 6.69 | qfq | 6,866,186 | 46,113,612 | -1.17% |
| 2025-05-20 | 6.73 | 6.82 | 6.65 | 6.81 | 6.76 | qfq | 8,756,400 | 59,238,347 | 1.19% |
| 2025-05-19 | 6.64 | 6.74 | 6.54 | 6.73 | 6.69 | qfq | 6,675,400 | 44,424,146 | 1.20% |
| 2025-05-16 | 6.58 | 6.71 | 6.57 | 6.65 | 6.61 | qfq | 6,948,404 | 46,328,207 | 1.06% |
| 2025-05-15 | 6.62 | 6.66 | 6.50 | 6.58 | 6.54 | qfq | 5,426,000 | 35,736,901 | -1.05% |
| 2025-05-14 | 6.69 | 6.74 | 6.56 | 6.65 | 6.61 | qfq | 7,945,200 | 52,731,148 | -0.60% |
| 2025-05-13 | 6.79 | 6.87 | 6.66 | 6.69 | 6.65 | qfq | 11,925,896 | 80,615,074 | -0.89% |
| 2025-05-12 | 6.63 | 6.91 | 6.58 | 6.75 | 6.70 | qfq | 11,638,266 | 78,604,591 | 2.58% |
| 2025-05-09 | 6.67 | 6.73 | 6.52 | 6.58 | 6.54 | qfq | 7,246,200 | 47,739,158 | -1.79% |
| 2025-05-08 | 6.53 | 6.72 | 6.47 | 6.70 | 6.66 | qfq | 10,271,300 | 68,388,762 | 2.29% |
| 2025-05-07 | 6.77 | 6.82 | 6.01 | 6.55 | 6.51 | qfq | 13,488,200 | 88,833,530 | -1.06% |
| 2025-05-06 | 6.49 | 6.63 | 6.42 | 6.62 | 6.58 | qfq | 6,789,200 | 44,649,783 | 2.80% |
| 2025-04-30 | 6.39 | 6.48 | 6.39 | 6.44 | 6.40 | qfq | 4,908,500 | 31,651,379 | 0.94% |
| 2025-04-29 | 6.28 | 6.42 | 6.22 | 6.38 | 6.34 | qfq | 5,123,800 | 32,680,966 | 1.43% |
| 2025-04-28 | 6.36 | 6.41 | 6.23 | 6.29 | 6.25 | qfq | 5,889,500 | 37,035,979 | -1.41% |
| 2025-04-25 | 6.32 | 6.45 | 6.28 | 6.38 | 6.34 | qfq | 7,410,200 | 47,308,125 | 0.63% |
| 2025-04-24 | 6.42 | 6.46 | 6.26 | 6.34 | 6.30 | qfq | 7,111,404 | 45,256,206 | -1.71% |
| 2025-04-23 | 6.35 | 6.47 | 6.34 | 6.45 | 6.41 | qfq | 10,330,300 | 66,139,526 | 0.78% |
| 2025-04-22 | 6.26 | 6.42 | 6.26 | 6.40 | 6.36 | qfq | 7,500,800 | 47,634,851 | 1.27% |
| 2025-04-21 | 6.20 | 6.32 | 6.13 | 6.32 | 6.28 | qfq | 6,557,604 | 41,044,058 | 1.94% |
| 2025-04-18 | 6.18 | 6.26 | 6.10 | 6.20 | 6.16 | qfq | 4,933,600 | 30,492,221 | 0.49% |
| 2025-04-17 | 6.18 | 6.25 | 6.09 | 6.17 | 6.13 | qfq | 5,208,100 | 32,313,025 | 0.00% |
| 2025-04-16 | 6.42 | 6.42 | 6.04 | 6.17 | 6.13 | qfq | 10,358,800 | 63,860,755 | -2.68% |
| 2025-04-15 | 6.26 | 6.44 | 6.24 | 6.34 | 6.30 | qfq | 7,144,300 | 45,173,822 | 1.12% |
| 2025-04-14 | 6.22 | 6.39 | 6.20 | 6.27 | 6.23 | qfq | 7,964,000 | 50,115,386 | 3.13% |
| 2025-04-11 | 6.09 | 6.17 | 6.01 | 6.08 | 6.04 | qfq | 6,615,700 | 40,482,721 | -0.33% |
| 2025-04-10 | 6.01 | 6.23 | 6.01 | 6.10 | 6.06 | qfq | 12,745,055 | 78,229,533 | 4.63% |
| 2025-04-09 | 5.64 | 5.91 | 5.08 | 5.83 | 5.79 | qfq | 13,712,500 | 75,589,484 | 2.10% |
| 2025-04-08 | 5.58 | 5.95 | 5.56 | 5.71 | 5.67 | qfq | 13,399,941 | 76,937,642 | 2.70% |
| 2025-04-07 | 6.39 | 6.58 | 5.54 | 5.56 | 5.52 | qfq | 18,585,122 | 110,492,103 | -19.77% |
| 2025-04-03 | 6.96 | 7.06 | 6.80 | 6.93 | 6.88 | qfq | 8,451,261 | 58,552,759 | -1.28% |
| 2025-04-02 | 7.06 | 7.16 | 6.95 | 7.02 | 6.97 | qfq | 6,452,100 | 45,591,762 | -0.28% |
| 2025-04-01 | 6.95 | 7.09 | 6.91 | 7.04 | 6.99 | qfq | 9,568,001 | 67,064,364 | 1.29% |
| 2025-03-31 | 6.86 | 6.97 | 6.69 | 6.95 | 6.90 | qfq | 11,723,500 | 79,842,101 | 1.31% |
| 2025-03-28 | 7.17 | 7.22 | 6.86 | 6.86 | 6.81 | qfq | 14,510,000 | 101,576,911 | -4.32% |
| 2025-03-27 | 7.37 | 7.41 | 7.16 | 7.17 | 7.12 | qfq | 13,016,000 | 94,136,444 | -3.37% |
| 2025-03-26 | 7.21 | 7.54 | 7.16 | 7.42 | 7.37 | qfq | 19,065,088 | 141,676,718 | 2.77% |
| 2025-03-25 | 7.20 | 7.58 | 7.11 | 7.22 | 7.17 | qfq | 15,361,716 | 112,050,788 | 0.56% |
| 2025-03-24 | 7.60 | 7.61 | 6.96 | 7.18 | 7.13 | qfq | 20,185,944 | 145,786,993 | -5.65% |
| 2025-03-21 | 7.71 | 7.76 | 7.55 | 7.61 | 7.56 | qfq | 14,421,500 | 110,123,608 | -1.93% |
| 2025-03-20 | 7.70 | 7.88 | 7.66 | 7.76 | 7.71 | qfq | 22,059,902 | 171,670,516 | 0.00% |
| 2025-03-19 | 7.58 | 7.82 | 7.52 | 7.76 | 7.71 | qfq | 22,715,200 | 174,542,107 | 2.11% |
| 2025-03-18 | 7.44 | 7.71 | 7.42 | 7.60 | 7.55 | qfq | 16,755,671 | 126,884,587 | 2.15% |
| 2025-03-17 | 7.46 | 7.49 | 7.34 | 7.44 | 7.39 | qfq | 10,595,969 | 78,687,404 | 0.95% |
| 2025-03-14 | 7.15 | 7.38 | 7.06 | 7.37 | 7.32 | qfq | 12,599,700 | 91,266,867 | 3.08% |
| 2025-03-13 | 7.37 | 7.40 | 7.05 | 7.15 | 7.10 | qfq | 13,292,300 | 95,133,926 | -2.85% |
| 2025-03-12 | 7.34 | 7.48 | 7.28 | 7.36 | 7.31 | qfq | 12,957,600 | 95,643,375 | 0.82% |
| 2025-03-11 | 7.24 | 7.37 | 7.18 | 7.30 | 7.25 | qfq | 9,203,802 | 66,825,216 | -1.22% |
| 2025-03-10 | 7.40 | 7.46 | 7.30 | 7.39 | 7.34 | qfq | 7,888,900 | 58,160,493 | 0.00% |
| 2025-03-07 | 7.47 | 7.54 | 7.32 | 7.39 | 7.34 | qfq | 10,153,228 | 75,568,597 | -1.34% |
| 2025-03-06 | 7.40 | 7.58 | 7.39 | 7.49 | 7.44 | qfq | 12,871,374 | 96,753,435 | 1.90% |
| 2025-03-05 | 7.26 | 7.36 | 7.13 | 7.35 | 7.30 | qfq | 8,594,913 | 62,262,337 | 0.96% |
| 2025-03-04 | 7.15 | 7.29 | 7.06 | 7.28 | 7.23 | qfq | 8,053,200 | 58,181,074 | 1.82% |
| 2025-03-03 | 7.17 | 7.33 | 7.08 | 7.15 | 7.10 | qfq | 10,157,400 | 73,301,079 | 0.42% |
| 2025-02-28 | 7.51 | 7.52 | 7.11 | 7.12 | 7.07 | qfq | 14,888,865 | 108,501,631 | -5.57% |
| 2025-02-27 | 7.62 | 7.67 | 7.40 | 7.54 | 7.49 | qfq | 14,048,200 | 105,940,947 | -0.79% |
| 2025-02-26 | 7.52 | 7.72 | 7.47 | 7.60 | 7.55 | qfq | 15,370,505 | 117,013,672 | 1.20% |
| 2025-02-25 | 7.36 | 7.55 | 7.33 | 7.51 | 7.46 | qfq | 11,579,905 | 86,526,806 | 0.54% |
| 2025-02-24 | 7.58 | 7.62 | 7.40 | 7.47 | 7.42 | qfq | 13,564,600 | 101,514,280 | -0.93% |
| 2025-02-21 | 7.57 | 7.63 | 7.40 | 7.54 | 7.49 | qfq | 16,785,928 | 125,533,156 | -0.26% |
| 2025-02-20 | 7.36 | 7.63 | 7.36 | 7.56 | 7.51 | qfq | 23,887,628 | 179,243,562 | 3.85% |
| 2025-02-19 | 7.05 | 7.29 | 7.03 | 7.28 | 7.23 | qfq | 11,206,169 | 80,768,143 | 3.12% |
| 2025-02-18 | 7.40 | 7.41 | 7.02 | 7.06 | 7.01 | qfq | 15,282,647 | 110,081,023 | -4.85% |
| 2025-02-17 | 7.01 | 7.46 | 7.01 | 7.42 | 7.37 | qfq | 24,367,066 | 178,751,861 | 4.36% |
| 2025-02-14 | 7.08 | 7.31 | 7.06 | 7.11 | 7.06 | qfq | 17,584,000 | 126,529,933 | 0.14% |
| 2025-02-13 | 7.18 | 7.22 | 7.07 | 7.10 | 7.05 | qfq | 9,668,414 | 69,004,684 | -0.70% |
| 2025-02-12 | 7.15 | 7.19 | 7.09 | 7.15 | 7.10 | qfq | 8,775,400 | 62,576,332 | -0.28% |
| 2025-02-11 | 7.26 | 7.28 | 7.10 | 7.17 | 7.12 | qfq | 9,559,614 | 68,287,877 | -1.10% |
| 2025-02-10 | 7.14 | 7.25 | 7.08 | 7.25 | 7.20 | qfq | 12,619,438 | 90,640,487 | 1.54% |
| 2025-02-07 | 7.08 | 7.24 | 7.03 | 7.14 | 7.09 | qfq | 15,040,900 | 107,500,928 | 1.28% |
| 2025-02-06 | 6.89 | 7.05 | 6.85 | 7.05 | 7.00 | qfq | 12,751,600 | 88,833,845 | 1.88% |
| 2025-02-05 | 6.94 | 7.00 | 6.88 | 6.92 | 6.87 | qfq | 10,676,866 | 74,158,759 | 0.58% |
| 2025-01-27 | 7.12 | 7.15 | 6.85 | 6.88 | 6.83 | qfq | 13,258,104 | 92,492,504 | -2.55% |
| 2025-01-24 | 6.78 | 7.20 | 6.75 | 7.06 | 7.01 | qfq | 23,180,938 | 162,740,191 | 5.37% |
| 2025-01-23 | 6.82 | 6.95 | 6.70 | 6.70 | 6.66 | qfq | 8,492,400 | 58,086,644 | -0.30% |
| 2025-01-22 | 6.87 | 6.87 | 6.68 | 6.72 | 6.68 | qfq | 6,372,500 | 42,970,838 | -1.75% |
| 2025-01-21 | 6.92 | 6.97 | 6.66 | 6.84 | 6.79 | qfq | 8,017,600 | 54,619,440 | -0.58% |
| 2025-01-20 | 6.80 | 6.94 | 6.74 | 6.88 | 6.83 | qfq | 8,298,361 | 57,021,914 | 1.78% |
| 2025-01-17 | 6.81 | 6.82 | 6.69 | 6.76 | 6.71 | qfq | 7,486,661 | 50,569,850 | -0.15% |
| 2025-01-16 | 6.74 | 6.87 | 6.66 | 6.77 | 6.72 | qfq | 8,683,500 | 58,797,096 | 1.65% |
| 2025-01-15 | 6.81 | 6.82 | 6.63 | 6.66 | 6.62 | qfq | 7,421,800 | 49,617,703 | -1.48% |
| 2025-01-14 | 6.40 | 6.76 | 6.40 | 6.76 | 6.71 | qfq | 11,843,800 | 78,494,411 | 6.46% |
| 2025-01-13 | 6.18 | 6.42 | 6.06 | 6.35 | 6.31 | qfq | 8,339,700 | 52,140,160 | 0.95% |
| 2025-01-10 | 6.53 | 6.66 | 6.26 | 6.29 | 6.25 | qfq | 8,061,700 | 52,157,630 | -4.12% |
| 2025-01-09 | 6.53 | 6.65 | 6.50 | 6.56 | 6.52 | qfq | 7,017,376 | 46,197,937 | 0.00% |
| 2025-01-08 | 6.63 | 6.64 | 6.30 | 6.56 | 6.52 | qfq | 11,199,200 | 72,699,977 | -1.65% |
| 2025-01-07 | 6.34 | 6.67 | 6.34 | 6.67 | 6.63 | qfq | 11,493,708 | 74,898,958 | 5.54% |
| 2025-01-06 | 6.25 | 6.44 | 6.00 | 6.32 | 6.28 | qfq | 10,859,900 | 67,965,189 | 0.48% |
| 2025-01-03 | 6.76 | 6.82 | 6.24 | 6.29 | 6.25 | qfq | 13,376,593 | 86,654,678 | -6.95% |
| 2025-01-02 | 6.92 | 6.97 | 6.65 | 6.76 | 6.71 | qfq | 11,149,238 | 75,968,460 | -2.31% |
| 2024-12-31 | 7.18 | 7.22 | 6.92 | 6.92 | 6.87 | qfq | 7,810,900 | 55,091,061 | -3.08% |
| 2024-12-30 | 7.23 | 7.24 | 6.95 | 7.14 | 7.09 | qfq | 8,579,500 | 61,197,962 | -1.79% |
| 2024-12-27 | 7.05 | 7.42 | 7.04 | 7.27 | 7.22 | qfq | 12,479,500 | 90,598,280 | 2.97% |
| 2024-12-26 | 7.08 | 7.13 | 6.99 | 7.06 | 7.01 | qfq | 8,212,700 | 58,096,147 | 1.15% |
| 2024-12-25 | 7.17 | 7.22 | 6.87 | 6.98 | 6.93 | qfq | 12,984,700 | 90,752,729 | -3.19% |
| 2024-12-24 | 7.37 | 7.51 | 7.10 | 7.21 | 7.16 | qfq | 16,461,300 | 119,184,261 | -3.35% |
| 2024-12-23 | 7.54 | 7.94 | 7.40 | 7.46 | 7.41 | qfq | 19,326,000 | 147,971,519 | -1.58% |
| 2024-12-20 | 7.38 | 7.59 | 7.38 | 7.58 | 7.53 | qfq | 8,813,900 | 66,336,847 | 2.43% |
| 2024-12-19 | 7.34 | 7.50 | 7.29 | 7.40 | 7.35 | qfq | 8,426,200 | 62,216,368 | -1.07% |
| 2024-12-18 | 7.40 | 7.55 | 7.21 | 7.48 | 7.43 | qfq | 9,226,833 | 68,533,099 | 0.94% |
| 2024-12-17 | 7.70 | 7.75 | 7.38 | 7.41 | 7.36 | qfq | 14,399,880 | 107,998,349 | -4.14% |
| 2024-12-16 | 7.84 | 7.94 | 7.66 | 7.73 | 7.68 | qfq | 13,075,047 | 102,003,903 | -1.90% |
| 2024-12-13 | 8.25 | 8.26 | 7.88 | 7.88 | 7.83 | qfq | 17,797,500 | 142,668,780 | -4.37% |
| 2024-12-12 | 8.09 | 8.25 | 7.96 | 8.24 | 8.18 | qfq | 20,297,554 | 164,887,886 | 1.85% |
| 2024-12-11 | 8.10 | 8.14 | 7.94 | 8.09 | 8.04 | qfq | 18,984,357 | 152,348,130 | -0.61% |
| 2024-12-10 | 8.41 | 8.52 | 8.14 | 8.14 | 8.09 | qfq | 24,788,083 | 206,010,890 | -0.25% |
| 2024-12-09 | 8.06 | 8.41 | 8.06 | 8.16 | 8.11 | qfq | 22,549,800 | 185,084,498 | 1.37% |
| 2024-12-06 | 8.09 | 8.12 | 7.85 | 8.05 | 8.00 | qfq | 17,727,679 | 141,652,304 | -0.25% |
| 2024-12-05 | 7.89 | 8.12 | 7.87 | 8.07 | 8.02 | qfq | 16,224,644 | 130,083,818 | 2.28% |
| 2024-12-04 | 8.19 | 8.26 | 7.85 | 7.89 | 7.84 | qfq | 22,527,640 | 180,977,489 | -4.36% |
| 2024-12-03 | 8.10 | 8.35 | 8.03 | 8.25 | 8.19 | qfq | 25,940,409 | 213,220,376 | 1.73% |
| 2024-12-02 | 7.89 | 8.12 | 7.88 | 8.11 | 8.06 | qfq | 21,852,922 | 175,966,097 | 2.66% |
| 2024-11-29 | 7.83 | 8.03 | 7.63 | 7.90 | 7.85 | qfq | 22,650,540 | 177,518,441 | -0.25% |
| 2024-11-28 | 7.80 | 8.08 | 7.74 | 7.92 | 7.87 | qfq | 23,163,040 | 184,005,781 | 1.28% |
| 2024-11-27 | 7.71 | 7.83 | 7.40 | 7.82 | 7.77 | qfq | 22,964,678 | 174,588,669 | 0.51% |
| 2024-11-26 | 7.91 | 8.05 | 7.75 | 7.78 | 7.73 | qfq | 18,970,300 | 149,563,478 | -2.51% |
| 2024-11-25 | 8.14 | 8.25 | 7.78 | 7.98 | 7.93 | qfq | 29,354,575 | 233,194,353 | -2.92% |
| 2024-11-22 | 8.77 | 8.89 | 8.11 | 8.22 | 8.17 | qfq | 59,028,897 | 503,957,384 | -8.26% |
| 2024-11-21 | 8.12 | 9.58 | 8.03 | 8.96 | 8.90 | qfq | 83,787,614 | 766,270,359 | 12.28% |
| 2024-11-20 | 7.68 | 8.00 | 7.63 | 7.98 | 7.93 | qfq | 22,845,380 | 179,285,090 | 3.23% |
| 2024-11-19 | 7.46 | 7.74 | 7.38 | 7.73 | 7.68 | qfq | 21,593,050 | 163,151,315 | 4.18% |
| 2024-11-18 | 8.00 | 8.16 | 7.38 | 7.42 | 7.37 | qfq | 28,695,527 | 218,123,060 | -7.02% |
| 2024-11-15 | 8.24 | 8.56 | 7.91 | 7.98 | 7.93 | qfq | 36,890,932 | 303,206,482 | -5.90% |
| 2024-11-14 | 9.51 | 9.54 | 8.35 | 8.48 | 8.42 | qfq | 41,156,457 | 367,221,500 | -10.55% |
| 2024-11-13 | 9.10 | 9.69 | 8.89 | 9.48 | 9.42 | qfq | 51,597,019 | 480,458,366 | 7.00% |
| 2024-11-12 | 8.74 | 9.25 | 8.67 | 8.86 | 8.80 | qfq | 39,424,721 | 352,942,793 | 1.49% |
| 2024-11-11 | 8.64 | 8.78 | 8.49 | 8.73 | 8.67 | qfq | 33,099,185 | 287,335,743 | 1.63% |
| 2024-11-08 | 8.70 | 8.83 | 8.46 | 8.59 | 8.53 | qfq | 38,192,019 | 329,701,850 | 0.47% |
| 2024-11-07 | 8.86 | 8.88 | 8.43 | 8.55 | 8.49 | qfq | 47,336,475 | 406,398,816 | -3.61% |
| 2024-11-06 | 9.02 | 9.21 | 8.67 | 8.87 | 8.81 | qfq | 58,441,726 | 521,529,602 | -3.69% |
| 2024-11-05 | 8.51 | 9.60 | 8.40 | 9.21 | 9.15 | qfq | 79,630,933 | 709,451,493 | 3.48% |
| 2024-11-04 | 8.18 | 9.72 | 8.18 | 8.90 | 8.84 | qfq | 85,477,209 | 772,367,047 | 5.70% |
| 2024-11-01 | 8.68 | 9.60 | 8.29 | 8.42 | 8.36 | qfq | 119,992,315 | 1,068,511,116 | 4.73% |
| 2024-10-31 | 6.97 | 8.04 | 6.96 | 8.04 | 7.99 | qfq | 61,649,755 | 482,957,724 | 20.00% |
| 2024-10-30 | 6.43 | 6.75 | 6.34 | 6.70 | 6.66 | qfq | 28,692,300 | 188,991,520 | 3.08% |
| 2024-10-29 | 6.83 | 6.84 | 6.48 | 6.50 | 6.46 | qfq | 32,609,722 | 216,327,408 | -4.97% |
| 2024-10-28 | 6.55 | 6.84 | 6.50 | 6.84 | 6.79 | qfq | 37,459,310 | 251,407,767 | 4.59% |
| 2024-10-25 | 6.26 | 6.59 | 6.26 | 6.54 | 6.50 | qfq | 44,987,340 | 290,196,711 | 7.57% |
| 2024-10-24 | 6.19 | 6.24 | 6.02 | 6.08 | 6.04 | qfq | 20,270,114 | 123,915,934 | -1.62% |
| 2024-10-23 | 6.30 | 6.32 | 6.11 | 6.18 | 6.14 | qfq | 24,158,100 | 149,571,281 | -0.80% |
| 2024-10-22 | 5.96 | 6.26 | 5.94 | 6.23 | 6.19 | qfq | 24,683,383 | 150,539,317 | 4.18% |
| 2024-10-21 | 6.00 | 6.07 | 5.91 | 5.98 | 5.94 | qfq | 23,689,511 | 142,003,394 | 0.34% |
| 2024-10-18 | 5.78 | 6.05 | 5.67 | 5.96 | 5.92 | qfq | 26,256,435 | 154,232,388 | 3.83% |
| 2024-10-17 | 5.75 | 5.93 | 5.72 | 5.74 | 5.70 | qfq | 22,692,015 | 132,101,128 | -0.17% |
| 2024-10-16 | 5.89 | 5.92 | 5.67 | 5.75 | 5.71 | qfq | 26,338,663 | 152,609,592 | -2.21% |
| 2024-10-15 | 6.09 | 6.14 | 5.84 | 5.88 | 5.84 | qfq | 27,870,478 | 166,878,791 | -3.92% |
| 2024-10-14 | 6.06 | 6.17 | 5.85 | 6.12 | 6.08 | qfq | 29,120,091 | 175,216,848 | 0.99% |
| 2024-10-11 | 6.20 | 6.39 | 6.00 | 6.06 | 6.02 | qfq | 26,165,413 | 162,117,431 | -2.10% |
| 2024-10-10 | 6.14 | 6.43 | 6.01 | 6.19 | 6.15 | qfq | 26,386,952 | 164,560,240 | 2.15% |
| 2024-10-09 | 6.91 | 6.92 | 6.05 | 6.06 | 6.02 | qfq | 40,217,842 | 260,396,938 | -16.53% |
| 2024-10-08 | 7.77 | 7.77 | 6.50 | 7.26 | 7.21 | qfq | 61,468,802 | 436,343,211 | 10.84% |
| 2024-09-30 | 5.90 | 6.57 | 5.65 | 6.55 | 6.51 | qfq | 58,927,627 | 358,060,608 | 14.91% |
| 2024-09-27 | 5.43 | 5.75 | 5.36 | 5.70 | 5.66 | qfq | 24,536,769 | 136,522,620 | 6.34% |
| 2024-09-26 | 5.23 | 5.37 | 5.14 | 5.36 | 5.32 | qfq | 16,935,400 | 89,623,195 | 1.71% |
| 2024-09-25 | 5.12 | 5.45 | 5.09 | 5.27 | 5.23 | qfq | 24,847,630 | 131,396,202 | 2.13% |
| 2024-09-24 | 5.02 | 5.17 | 4.93 | 5.16 | 5.13 | qfq | 21,323,750 | 108,263,630 | 1.57% |
| 2024-09-23 | 5.24 | 5.40 | 5.02 | 5.08 | 5.05 | qfq | 22,568,800 | 114,954,837 | -6.45% |
| 2024-09-20 | 5.50 | 5.62 | 5.15 | 5.43 | 5.39 | qfq | 35,341,926 | 190,608,958 | -4.57% |
| 2024-09-19 | 5.31 | 6.20 | 5.30 | 5.69 | 5.65 | qfq | 39,222,562 | 226,754,445 | 6.16% |
| 2024-09-18 | 5.46 | 5.59 | 5.22 | 5.36 | 5.32 | qfq | 18,312,785 | 98,348,333 | -2.72% |
| 2024-09-13 | 5.14 | 5.80 | 5.10 | 5.51 | 5.47 | qfq | 25,950,621 | 139,906,267 | 5.56% |
| 2024-09-12 | 5.03 | 5.33 | 5.03 | 5.22 | 5.19 | qfq | 16,839,795 | 87,192,454 | 3.98% |
| 2024-09-11 | 5.04 | 5.25 | 4.99 | 5.02 | 4.99 | qfq | 13,308,200 | 67,626,207 | -1.57% |
| 2024-09-10 | 4.90 | 5.44 | 4.90 | 5.10 | 5.07 | qfq | 21,119,508 | 108,929,783 | 3.24% |
| 2024-09-09 | 4.77 | 5.01 | 4.74 | 4.94 | 4.91 | qfq | 9,184,904 | 45,175,981 | 2.49% |
| 2024-09-06 | 4.92 | 4.99 | 4.81 | 4.82 | 4.79 | qfq | 6,229,970 | 30,405,155 | -1.83% |
| 2024-09-05 | 4.86 | 4.95 | 4.84 | 4.91 | 4.88 | qfq | 5,424,970 | 26,485,596 | 1.03% |
| 2024-09-04 | 4.84 | 4.93 | 4.79 | 4.86 | 4.83 | qfq | 6,260,800 | 30,503,914 | -0.41% |
| 2024-09-03 | 4.76 | 4.93 | 4.75 | 4.88 | 4.85 | qfq | 7,140,000 | 34,640,647 | 2.52% |
| 2024-09-02 | 4.77 | 4.86 | 4.75 | 4.76 | 4.73 | qfq | 5,964,500 | 28,703,378 | -0.42% |
| 2024-08-30 | 4.68 | 4.88 | 4.65 | 4.78 | 4.75 | qfq | 8,088,104 | 38,808,526 | 2.14% |
| 2024-08-29 | 4.52 | 4.68 | 4.48 | 4.68 | 4.65 | qfq | 4,315,400 | 19,906,194 | 2.86% |
| 2024-08-28 | 4.48 | 4.61 | 4.41 | 4.55 | 4.52 | qfq | 4,619,970 | 20,929,111 | 0.89% |
| 2024-08-27 | 4.72 | 4.73 | 4.44 | 4.51 | 4.48 | qfq | 5,876,437 | 26,749,659 | -4.65% |
| 2024-08-26 | 4.62 | 4.74 | 4.57 | 4.73 | 4.70 | qfq | 4,759,950 | 22,304,820 | 2.38% |
| 2024-08-23 | 4.66 | 4.75 | 4.61 | 4.62 | 4.59 | qfq | 6,541,200 | 30,474,543 | -2.53% |
| 2024-08-22 | 4.88 | 4.91 | 4.68 | 4.74 | 4.71 | qfq | 9,569,645 | 45,633,929 | -2.67% |
| 2024-08-21 | 4.68 | 5.12 | 4.63 | 4.87 | 4.84 | qfq | 14,276,748 | 69,311,657 | 4.73% |
| 2024-08-20 | 4.80 | 4.83 | 4.62 | 4.65 | 4.62 | qfq | 6,461,093 | 30,404,836 | -3.73% |
| 2024-08-19 | 4.75 | 4.85 | 4.68 | 4.83 | 4.80 | qfq | 8,448,993 | 40,448,897 | 1.47% |
| 2024-08-16 | 4.75 | 4.78 | 4.62 | 4.76 | 4.73 | qfq | 8,080,854 | 38,119,678 | 1.93% |
| 2024-08-15 | 4.58 | 4.70 | 4.46 | 4.67 | 4.64 | qfq | 6,377,804 | 29,409,284 | 1.97% |
| 2024-08-14 | 4.51 | 4.60 | 4.50 | 4.58 | 4.55 | qfq | 3,813,700 | 17,367,134 | 0.66% |
| 2024-08-13 | 4.42 | 4.55 | 4.35 | 4.55 | 4.52 | qfq | 4,622,789 | 20,655,808 | 2.94% |
| 2024-08-12 | 4.49 | 4.52 | 4.39 | 4.42 | 4.39 | qfq | 3,814,200 | 16,967,708 | -1.56% |
| 2024-08-09 | 4.55 | 4.58 | 4.49 | 4.49 | 4.46 | qfq | 3,846,880 | 17,461,192 | -0.66% |
| 2024-08-08 | 4.54 | 4.57 | 4.42 | 4.52 | 4.49 | qfq | 4,889,100 | 21,987,227 | -0.44% |
| 2024-08-07 | 4.48 | 4.58 | 4.47 | 4.54 | 4.51 | qfq | 4,295,000 | 19,501,850 | 0.44% |
| 2024-08-06 | 4.46 | 4.57 | 4.44 | 4.52 | 4.49 | qfq | 4,720,200 | 21,191,952 | 2.49% |
| 2024-08-05 | 4.59 | 4.63 | 4.41 | 4.41 | 4.38 | qfq | 5,943,400 | 26,834,368 | -3.92% |
| 2024-08-02 | 4.66 | 4.71 | 4.57 | 4.59 | 4.56 | qfq | 5,775,928 | 26,718,437 | -2.55% |
| 2024-08-01 | 4.69 | 4.73 | 4.65 | 4.71 | 4.68 | qfq | 6,314,497 | 29,630,889 | 0.64% |
| 2024-07-31 | 4.52 | 4.68 | 4.50 | 4.68 | 4.65 | qfq | 8,028,188 | 37,146,738 | 3.31% |
| 2024-07-30 | 4.55 | 4.56 | 4.47 | 4.53 | 4.50 | qfq | 5,473,900 | 24,673,858 | -0.44% |
| 2024-07-29 | 4.58 | 4.61 | 4.49 | 4.55 | 4.52 | qfq | 5,798,600 | 26,331,356 | 0.89% |
| 2024-07-26 | 4.38 | 4.51 | 4.38 | 4.51 | 4.48 | qfq | 5,912,279 | 26,394,743 | 3.20% |
| 2024-07-25 | 4.34 | 4.43 | 4.25 | 4.37 | 4.34 | qfq | 5,646,327 | 24,589,785 | -0.68% |
| 2024-07-24 | 4.54 | 4.60 | 4.36 | 4.40 | 4.37 | qfq | 8,527,971 | 37,752,079 | -4.14% |
| 2024-07-23 | 4.51 | 4.64 | 4.50 | 4.59 | 4.56 | qfq | 10,553,497 | 48,303,597 | 0.88% |
| 2024-07-22 | 4.46 | 4.55 | 4.41 | 4.55 | 4.52 | qfq | 6,811,400 | 30,667,471 | 2.02% |
| 2024-07-19 | 4.46 | 4.57 | 4.46 | 4.46 | 4.43 | qfq | 6,743,500 | 30,334,640 | -1.55% |
| 2024-07-18 | 4.42 | 4.56 | 4.31 | 4.53 | 4.50 | qfq | 10,331,504 | 46,272,102 | 1.12% |
| 2024-07-17 | 4.71 | 4.72 | 4.47 | 4.48 | 4.45 | qfq | 9,397,700 | 42,594,832 | -4.68% |
| 2024-07-16 | 4.70 | 4.75 | 4.59 | 4.70 | 4.67 | qfq | 9,445,600 | 43,987,668 | -0.42% |
| 2024-07-15 | 4.82 | 4.91 | 4.69 | 4.72 | 4.69 | qfq | 14,403,500 | 68,553,894 | -5.03% |
| 2024-07-12 | 5.07 | 5.26 | 4.96 | 4.97 | 4.94 | qfq | 19,129,104 | 97,249,830 | -3.31% |
| 2024-07-11 | 5.07 | 5.16 | 5.00 | 5.14 | 5.11 | qfq | 22,569,700 | 114,850,288 | 1.98% |
| 2024-07-10 | 5.20 | 5.25 | 4.94 | 5.04 | 5.01 | qfq | 26,525,752 | 133,438,206 | -4.00% |
| 2024-07-09 | 5.10 | 5.36 | 5.06 | 5.25 | 5.21 | qfq | 31,357,960 | 163,126,523 | -2.42% |
| 2024-07-08 | 5.04 | 5.80 | 4.97 | 5.38 | 5.34 | qfq | 39,218,177 | 209,645,555 | 10.70% |
| 2024-07-05 | 4.92 | 4.96 | 4.71 | 4.86 | 4.83 | qfq | 20,546,876 | 98,731,928 | -3.57% |
| 2024-07-04 | 4.88 | 5.10 | 4.76 | 5.04 | 5.01 | qfq | 31,994,708 | 157,750,032 | -3.26% |
| 2024-07-03 | 4.60 | 5.47 | 4.49 | 5.21 | 5.18 | qfq | 35,560,254 | 184,620,875 | 14.25% |
| 2024-07-02 | 4.54 | 4.61 | 4.50 | 4.56 | 4.53 | qfq | 5,871,600 | 26,746,113 | 2.47% |
| 2024-07-01 | 4.43 | 4.48 | 4.29 | 4.45 | 4.42 | qfq | 6,776,104 | 29,627,775 | 0.91% |
| 2024-06-28 | 4.36 | 4.45 | 4.27 | 4.41 | 4.38 | qfq | 7,102,700 | 31,232,267 | 1.85% |
| 2024-06-27 | 4.45 | 4.55 | 4.32 | 4.33 | 4.30 | qfq | 6,465,370 | 28,680,016 | -3.35% |
| 2024-06-26 | 4.34 | 4.48 | 4.26 | 4.48 | 4.45 | qfq | 6,899,950 | 30,293,178 | 2.28% |
| 2024-06-25 | 4.23 | 4.42 | 4.23 | 4.38 | 4.35 | qfq | 6,498,766 | 28,269,945 | 3.79% |
| 2024-06-24 | 4.45 | 4.45 | 4.16 | 4.22 | 4.19 | qfq | 7,731,400 | 32,840,625 | -4.52% |
| 2024-06-21 | 4.46 | 4.49 | 4.30 | 4.42 | 4.39 | qfq | 3,925,354 | 17,355,553 | -0.67% |
| 2024-06-20 | 4.51 | 4.59 | 4.42 | 4.45 | 4.42 | qfq | 4,763,104 | 21,266,035 | -2.63% |
| 2024-06-19 | 4.62 | 4.65 | 4.51 | 4.57 | 4.54 | qfq | 4,364,010 | 19,948,626 | -0.22% |
| 2024-06-18 | 4.42 | 4.59 | 4.37 | 4.58 | 4.55 | qfq | 7,482,404 | 33,674,772 | 4.33% |
| 2024-06-17 | 4.45 | 4.45 | 4.36 | 4.39 | 4.36 | qfq | 5,771,500 | 25,383,293 | -0.68% |
| 2024-06-14 | 4.60 | 4.60 | 4.40 | 4.42 | 4.39 | qfq | 5,570,400 | 24,828,420 | -2.64% |
| 2024-06-13 | 4.54 | 4.56 | 4.44 | 4.54 | 4.51 | qfq | 6,514,300 | 29,422,005 | 0.67% |
| 2024-06-12 | 4.47 | 4.53 | 4.38 | 4.51 | 4.48 | qfq | 7,944,500 | 35,504,749 | 2.04% |
| 2024-06-11 | 4.56 | 4.56 | 4.30 | 4.42 | 4.39 | qfq | 13,614,800 | 59,572,972 | -3.49% |
| 2024-06-07 | 4.15 | 4.65 | 4.15 | 4.58 | 4.55 | qfq | 13,801,908 | 61,307,496 | 12.53% |
| 2024-06-06 | 4.45 | 4.48 | 3.95 | 4.07 | 4.04 | qfq | 10,842,800 | 44,550,079 | -7.50% |
| 2024-06-05 | 4.52 | 4.57 | 4.39 | 4.40 | 4.37 | qfq | 5,747,500 | 25,616,957 | -3.51% |
| 2024-06-04 | 4.73 | 4.83 | 4.48 | 4.56 | 4.53 | qfq | 8,649,444 | 39,420,262 | -5.20% |
| 2024-06-03 | 5.00 | 5.03 | 4.73 | 4.81 | 4.78 | qfq | 6,577,300 | 31,931,835 | -3.22% |
| 2024-05-31 | 4.87 | 5.00 | 4.85 | 4.97 | 4.94 | qfq | 3,641,000 | 18,030,667 | 1.43% |
| 2024-05-30 | 4.91 | 5.00 | 4.89 | 4.90 | 4.87 | qfq | 3,287,100 | 16,233,979 | -1.61% |
| 2024-05-29 | 4.88 | 5.03 | 4.88 | 4.98 | 4.95 | qfq | 3,259,700 | 16,199,435 | 1.01% |
| 2024-05-28 | 4.92 | 5.00 | 4.79 | 4.93 | 4.90 | qfq | 4,113,100 | 20,353,829 | 0.20% |
| 2024-05-27 | 4.96 | 5.05 | 4.86 | 4.92 | 4.89 | qfq | 5,363,800 | 26,425,764 | -0.40% |
| 2024-05-24 | 4.95 | 5.06 | 4.91 | 4.94 | 4.91 | qfq | 3,583,300 | 17,873,464 | -1.40% |
| 2024-05-23 | 5.12 | 5.13 | 4.98 | 5.01 | 4.98 | qfq | 5,732,900 | 28,847,572 | -1.38% |
| 2024-05-22 | 4.99 | 5.19 | 4.97 | 5.08 | 5.05 | qfq | 8,886,000 | 45,074,820 | -3.05% |
| 2024-05-21 | 5.12 | 5.26 | 5.12 | 5.24 | 5.21 | qfq | 4,642,600 | 24,186,806 | 0.96% |
| 2024-05-20 | 5.33 | 5.34 | 5.16 | 5.19 | 5.16 | qfq | 7,354,186 | 38,398,082 | -2.81% |
| 2024-05-17 | 5.31 | 5.35 | 5.19 | 5.34 | 5.30 | qfq | 5,602,147 | 29,621,011 | 3.09% |
| 2024-05-16 | 5.22 | 5.26 | 5.16 | 5.18 | 5.15 | qfq | 4,344,986 | 22,657,480 | -0.58% |
| 2024-05-15 | 5.15 | 5.31 | 5.15 | 5.21 | 5.18 | qfq | 4,084,200 | 21,375,339 | -0.19% |
| 2024-05-14 | 5.19 | 5.25 | 5.13 | 5.22 | 5.19 | qfq | 5,613,700 | 29,256,137 | 2.55% |
| 2024-05-13 | 5.39 | 5.40 | 5.07 | 5.09 | 5.06 | qfq | 7,054,400 | 36,224,907 | -3.42% |
| 2024-05-10 | 5.25 | 5.43 | 5.25 | 5.27 | 5.23 | qfq | 4,673,576 | 24,798,423 | -1.31% |
| 2024-05-09 | 5.28 | 5.39 | 5.25 | 5.34 | 5.30 | qfq | 4,353,205 | 23,266,986 | 1.91% |
| 2024-05-08 | 5.25 | 5.40 | 5.23 | 5.24 | 5.21 | qfq | 5,258,061 | 27,809,433 | -1.87% |
| 2024-05-07 | 5.38 | 5.44 | 5.27 | 5.34 | 5.30 | qfq | 6,882,800 | 36,627,712 | -1.84% |
| 2024-05-06 | 5.15 | 5.45 | 5.14 | 5.44 | 5.40 | qfq | 9,673,029 | 51,414,166 | 6.88% |
| 2024-04-30 | 5.20 | 5.25 | 4.99 | 5.09 | 5.06 | qfq | 8,272,600 | 42,045,649 | -0.97% |
| 2024-04-29 | 4.76 | 5.18 | 4.75 | 5.14 | 5.11 | qfq | 10,538,029 | 53,169,827 | 7.08% |
| 2024-04-26 | 4.94 | 4.97 | 4.59 | 4.80 | 4.77 | qfq | 9,323,634 | 44,037,466 | 1.05% |
| 2024-04-25 | 4.71 | 4.80 | 4.68 | 4.75 | 4.72 | qfq | 5,479,900 | 26,036,992 | 0.64% |
| 2024-04-24 | 4.50 | 4.74 | 4.46 | 4.72 | 4.69 | qfq | 6,958,629 | 32,381,758 | 5.12% |
| 2024-04-23 | 4.41 | 4.53 | 4.32 | 4.49 | 4.46 | qfq | 6,431,400 | 28,679,539 | 3.46% |
| 2024-04-22 | 4.34 | 4.44 | 4.16 | 4.34 | 4.31 | qfq | 5,561,700 | 23,962,280 | -0.69% |
| 2024-04-19 | 4.43 | 4.48 | 4.32 | 4.37 | 4.34 | qfq | 6,923,400 | 30,411,158 | -0.46% |
| 2024-04-18 | 4.50 | 4.56 | 4.32 | 4.39 | 4.36 | qfq | 9,358,600 | 41,394,908 | -2.88% |
| 2024-04-17 | 4.11 | 4.52 | 4.07 | 4.52 | 4.49 | qfq | 11,467,000 | 50,308,095 | 14.14% |
| 2024-04-16 | 4.46 | 4.63 | 3.94 | 3.96 | 3.93 | qfq | 12,511,761 | 51,200,328 | -14.47% |
| 2024-04-15 | 5.04 | 5.17 | 4.55 | 4.63 | 4.60 | qfq | 10,254,000 | 48,687,881 | -9.22% |
| 2024-04-12 | 5.13 | 5.23 | 5.09 | 5.10 | 5.07 | qfq | 3,760,300 | 19,401,698 | -0.78% |
| 2024-04-11 | 5.18 | 5.29 | 5.09 | 5.14 | 5.11 | qfq | 4,777,700 | 24,817,274 | -0.96% |
| 2024-04-10 | 5.31 | 5.31 | 5.12 | 5.19 | 5.16 | qfq | 5,525,634 | 28,804,813 | -2.26% |
| 2024-04-09 | 5.27 | 5.42 | 5.23 | 5.31 | 5.27 | qfq | 4,043,700 | 21,418,501 | 0.76% |
| 2024-04-08 | 5.46 | 5.48 | 5.26 | 5.27 | 5.23 | qfq | 5,192,900 | 27,701,886 | -3.66% |
| 2024-04-03 | 5.58 | 5.58 | 5.37 | 5.47 | 5.43 | qfq | 4,752,900 | 25,851,438 | -1.80% |
| 2024-04-02 | 5.58 | 5.62 | 5.49 | 5.57 | 5.53 | qfq | 5,137,761 | 28,543,116 | 0.54% |
| 2024-04-01 | 5.44 | 5.67 | 5.43 | 5.54 | 5.50 | qfq | 6,972,600 | 38,713,695 | 2.03% |
| 2024-03-29 | 5.30 | 5.43 | 5.23 | 5.43 | 5.39 | qfq | 5,916,334 | 31,579,594 | 3.04% |
| 2024-03-28 | 5.20 | 5.36 | 5.17 | 5.27 | 5.23 | qfq | 6,284,000 | 33,192,687 | 1.35% |
| 2024-03-27 | 5.42 | 5.44 | 5.20 | 5.20 | 5.17 | qfq | 4,690,044 | 24,890,672 | -3.88% |
| 2024-03-26 | 5.32 | 5.43 | 5.27 | 5.41 | 5.37 | qfq | 5,239,060 | 27,991,532 | 1.88% |
| 2024-03-25 | 5.50 | 5.52 | 5.30 | 5.31 | 5.27 | qfq | 6,418,770 | 34,896,345 | -2.93% |
| 2024-03-22 | 5.63 | 5.63 | 5.40 | 5.47 | 5.43 | qfq | 8,163,400 | 44,861,299 | -2.67% |
| 2024-03-21 | 5.51 | 5.75 | 5.51 | 5.62 | 5.58 | qfq | 7,383,700 | 41,591,940 | 1.44% |
| 2024-03-20 | 5.44 | 5.57 | 5.41 | 5.54 | 5.50 | qfq | 5,837,632 | 32,149,353 | 1.84% |
| 2024-03-19 | 5.38 | 5.49 | 5.35 | 5.44 | 5.40 | qfq | 6,367,500 | 34,673,323 | 1.30% |
| 2024-03-18 | 5.36 | 5.39 | 5.29 | 5.37 | 5.33 | qfq | 6,504,100 | 34,788,493 | 1.51% |
| 2024-03-15 | 5.19 | 5.29 | 5.12 | 5.29 | 5.25 | qfq | 5,103,200 | 26,679,164 | 1.93% |
| 2024-03-14 | 5.21 | 5.27 | 5.08 | 5.19 | 5.16 | qfq | 5,528,980 | 28,579,868 | -0.38% |
| 2024-03-13 | 5.22 | 5.29 | 5.12 | 5.21 | 5.18 | qfq | 6,570,400 | 34,125,742 | 0.00% |
| 2024-03-12 | 4.99 | 5.23 | 4.99 | 5.21 | 5.18 | qfq | 7,104,800 | 36,436,099 | 3.78% |
| 2024-03-11 | 4.90 | 5.02 | 4.84 | 5.02 | 4.99 | qfq | 6,048,500 | 29,896,095 | 3.51% |
| 2024-03-08 | 4.84 | 4.89 | 4.76 | 4.85 | 4.82 | qfq | 3,315,400 | 16,025,707 | 0.21% |
| 2024-03-07 | 4.85 | 4.98 | 4.82 | 4.84 | 4.81 | qfq | 6,038,500 | 29,630,383 | 0.21% |
| 2024-03-06 | 4.72 | 4.88 | 4.71 | 4.83 | 4.80 | qfq | 6,282,800 | 30,213,541 | 2.33% |
| 2024-03-05 | 4.83 | 4.87 | 4.66 | 4.72 | 4.69 | qfq | 5,800,200 | 27,508,846 | -3.08% |
| 2024-03-04 | 4.87 | 4.94 | 4.73 | 4.87 | 4.84 | qfq | 7,520,780 | 36,396,039 | -0.20% |
| 2024-03-01 | 4.89 | 4.97 | 4.77 | 4.88 | 4.85 | qfq | 9,128,600 | 44,388,285 | 0.41% |
| 2024-02-29 | 4.57 | 4.87 | 4.49 | 4.86 | 4.83 | qfq | 12,755,804 | 60,609,577 | 4.52% |
| 2024-02-28 | 5.28 | 5.38 | 4.63 | 4.65 | 4.62 | qfq | 16,912,747 | 84,826,684 | -11.93% |
| 2024-02-27 | 5.06 | 5.31 | 4.99 | 5.28 | 5.24 | qfq | 9,876,282 | 51,626,479 | 4.55% |
| 2024-02-26 | 4.78 | 5.23 | 4.78 | 5.05 | 5.02 | qfq | 12,428,280 | 62,318,325 | 4.77% |
| 2024-02-23 | 4.60 | 4.85 | 4.58 | 4.82 | 4.79 | qfq | 9,745,744 | 45,757,614 | 4.78% |
| 2024-02-22 | 4.49 | 4.60 | 4.30 | 4.60 | 4.57 | qfq | 10,034,244 | 45,269,857 | 3.14% |
| 2024-02-21 | 4.14 | 4.64 | 4.10 | 4.46 | 4.43 | qfq | 12,055,117 | 53,663,885 | 6.70% |
| 2024-02-20 | 4.10 | 4.19 | 4.01 | 4.18 | 4.15 | qfq | 7,700,300 | 31,800,535 | 1.46% |
| 2024-02-19 | 3.91 | 4.22 | 3.91 | 4.12 | 4.09 | qfq | 14,282,910 | 58,286,039 | 6.74% |
| 2024-02-08 | 3.34 | 3.87 | 3.16 | 3.86 | 3.83 | qfq | 17,354,410 | 60,748,088 | 15.92% |
| 2024-02-07 | 3.77 | 3.80 | 3.25 | 3.33 | 3.31 | qfq | 18,133,368 | 62,951,290 | -12.60% |
| 2024-02-06 | 3.62 | 3.98 | 3.43 | 3.81 | 3.78 | qfq | 14,747,544 | 54,013,901 | -1.30% |
| 2024-02-05 | 4.70 | 4.71 | 3.82 | 3.86 | 3.83 | qfq | 14,969,600 | 61,079,294 | -18.57% |
| 2024-02-02 | 5.11 | 5.27 | 4.58 | 4.74 | 4.71 | qfq | 7,435,161 | 36,297,194 | -7.06% |
| 2024-02-01 | 5.25 | 5.25 | 4.98 | 5.10 | 5.07 | qfq | 6,793,184 | 34,803,609 | -3.59% |
| 2024-01-31 | 5.61 | 5.64 | 5.20 | 5.29 | 5.25 | qfq | 6,831,338 | 36,848,882 | -4.51% |
| 2024-01-30 | 5.78 | 5.79 | 5.51 | 5.54 | 5.50 | qfq | 3,956,100 | 22,340,736 | -3.99% |
| 2024-01-29 | 6.18 | 6.20 | 5.77 | 5.77 | 5.73 | qfq | 4,285,600 | 25,234,897 | -4.47% |
| 2024-01-26 | 5.99 | 6.11 | 5.91 | 6.04 | 6.00 | qfq | 4,104,300 | 24,768,703 | 1.34% |
| 2024-01-25 | 5.74 | 5.97 | 5.63 | 5.96 | 5.92 | qfq | 4,628,900 | 26,982,480 | 4.75% |
| 2024-01-24 | 5.70 | 5.78 | 5.42 | 5.69 | 5.65 | qfq | 5,052,544 | 28,333,230 | 1.07% |
| 2024-01-23 | 5.80 | 5.81 | 5.54 | 5.63 | 5.59 | qfq | 6,554,900 | 36,864,178 | -3.10% |
| 2024-01-22 | 6.26 | 6.31 | 5.71 | 5.81 | 5.77 | qfq | 5,155,400 | 30,900,301 | -7.04% |
| 2024-01-19 | 6.43 | 6.44 | 6.23 | 6.25 | 6.21 | qfq | 3,176,000 | 20,003,833 | -1.88% |
| 2024-01-18 | 6.52 | 6.52 | 6.16 | 6.37 | 6.33 | qfq | 7,006,233 | 44,169,293 | -1.39% |
| 2024-01-17 | 6.63 | 6.63 | 6.45 | 6.46 | 6.42 | qfq | 3,948,444 | 25,823,109 | -1.67% |
| 2024-01-16 | 6.57 | 6.63 | 6.44 | 6.57 | 6.53 | qfq | 4,102,300 | 26,765,207 | 0.00% |
| 2024-01-15 | 6.66 | 6.71 | 6.55 | 6.57 | 6.53 | qfq | 3,016,900 | 19,913,670 | -2.09% |
| 2024-01-12 | 6.69 | 6.79 | 6.69 | 6.71 | 6.67 | qfq | 3,454,600 | 23,286,225 | -0.15% |
| 2024-01-11 | 6.58 | 6.73 | 6.55 | 6.72 | 6.68 | qfq | 2,995,444 | 19,952,280 | 2.13% |
| 2024-01-10 | 6.68 | 6.73 | 6.57 | 6.58 | 6.54 | qfq | 2,630,900 | 17,437,724 | -1.50% |
| 2024-01-09 | 6.66 | 6.80 | 6.63 | 6.68 | 6.64 | qfq | 2,762,400 | 18,529,862 | 0.30% |
| 2024-01-08 | 6.83 | 6.83 | 6.65 | 6.66 | 6.62 | qfq | 2,267,700 | 15,243,593 | -1.77% |
| 2024-01-05 | 6.88 | 6.95 | 6.75 | 6.78 | 6.73 | qfq | 3,674,100 | 25,176,745 | -1.17% |
| 2024-01-04 | 6.81 | 6.92 | 6.81 | 6.86 | 6.81 | qfq | 2,409,900 | 16,498,188 | -0.29% |
| 2024-01-03 | 6.86 | 6.90 | 6.78 | 6.88 | 6.83 | qfq | 4,292,000 | 29,321,237 | 0.15% |
| 2024-01-02 | 6.80 | 6.90 | 6.77 | 6.87 | 6.82 | qfq | 3,916,750 | 26,814,563 | 1.63% |
| 2023-12-29 | 6.65 | 6.78 | 6.62 | 6.76 | 6.71 | qfq | 3,186,200 | 21,418,927 | 1.65% |
| 2023-12-28 | 6.57 | 6.66 | 6.44 | 6.65 | 6.61 | qfq | 3,112,844 | 20,508,966 | 1.84% |
| 2023-12-27 | 6.52 | 6.58 | 6.45 | 6.53 | 6.49 | qfq | 2,277,500 | 14,833,152 | 0.31% |
| 2023-12-26 | 6.63 | 6.67 | 6.47 | 6.51 | 6.47 | qfq | 3,340,050 | 21,807,076 | -1.81% |
| 2023-12-25 | 6.65 | 6.69 | 6.51 | 6.63 | 6.59 | qfq | 3,125,900 | 20,631,182 | -0.60% |
| 2023-12-22 | 6.79 | 6.81 | 6.64 | 6.67 | 6.63 | qfq | 2,864,817 | 19,234,140 | -1.04% |
| 2023-12-21 | 6.65 | 6.77 | 6.57 | 6.74 | 6.70 | qfq | 3,085,100 | 20,591,600 | 0.75% |
| 2023-12-20 | 6.78 | 6.83 | 6.67 | 6.69 | 6.65 | qfq | 3,282,100 | 22,148,339 | -0.59% |
| 2023-12-19 | 6.76 | 6.78 | 6.65 | 6.73 | 6.69 | qfq | 2,533,900 | 16,978,816 | 0.00% |
| 2023-12-18 | 6.82 | 6.83 | 6.71 | 6.73 | 6.69 | qfq | 3,404,400 | 23,012,997 | -1.46% |
| 2023-12-15 | 6.72 | 6.84 | 6.70 | 6.83 | 6.78 | qfq | 4,120,800 | 27,958,348 | 1.64% |
| 2023-12-14 | 6.87 | 6.88 | 6.71 | 6.72 | 6.68 | qfq | 3,530,001 | 23,867,762 | -0.88% |
| 2023-12-13 | 6.76 | 6.94 | 6.71 | 6.78 | 6.73 | qfq | 5,380,200 | 36,759,441 | 0.30% |
| 2023-12-12 | 6.89 | 6.89 | 6.69 | 6.76 | 6.71 | qfq | 3,425,000 | 23,093,975 | -0.73% |
| 2023-12-11 | 6.68 | 6.86 | 6.68 | 6.81 | 6.76 | qfq | 5,476,800 | 37,150,457 | 1.64% |
| 2023-12-08 | 6.87 | 6.95 | 6.69 | 6.70 | 6.66 | qfq | 5,620,800 | 38,070,376 | -2.62% |
| 2023-12-07 | 7.02 | 7.03 | 6.88 | 6.88 | 6.83 | qfq | 5,281,200 | 36,525,818 | -1.85% |
| 2023-12-06 | 6.93 | 7.16 | 6.91 | 7.01 | 6.96 | qfq | 4,681,800 | 33,022,401 | 0.57% |
| 2023-12-05 | 7.06 | 7.11 | 6.96 | 6.97 | 6.92 | qfq | 4,481,416 | 31,460,837 | -1.69% |
| 2023-12-04 | 7.06 | 7.13 | 7.03 | 7.09 | 7.04 | qfq | 3,715,400 | 26,309,956 | 0.00% |
| 2023-12-01 | 7.11 | 7.15 | 7.01 | 7.09 | 7.04 | qfq | 5,864,200 | 41,420,944 | -0.84% |
| 2023-11-30 | 7.26 | 7.27 | 7.06 | 7.15 | 7.10 | qfq | 6,112,600 | 43,628,096 | -1.24% |
| 2023-11-29 | 7.28 | 7.42 | 7.19 | 7.24 | 7.19 | qfq | 7,904,500 | 57,520,126 | -0.41% |
| 2023-11-28 | 7.10 | 7.27 | 7.04 | 7.27 | 7.22 | qfq | 8,655,500 | 62,493,120 | 2.39% |
| 2023-11-27 | 7.08 | 7.14 | 7.01 | 7.10 | 7.05 | qfq | 5,187,100 | 36,710,633 | 1.14% |
| 2023-11-24 | 7.19 | 7.20 | 6.99 | 7.02 | 6.97 | qfq | 6,124,800 | 43,163,857 | -2.64% |
| 2023-11-23 | 7.05 | 7.24 | 7.04 | 7.21 | 7.16 | qfq | 7,882,900 | 56,663,304 | 2.41% |
| 2023-11-22 | 7.12 | 7.16 | 7.03 | 7.04 | 6.99 | qfq | 6,565,200 | 46,567,879 | -1.54% |
| 2023-11-21 | 7.18 | 7.28 | 7.10 | 7.15 | 7.10 | qfq | 8,287,033 | 59,538,354 | -0.42% |
| 2023-11-20 | 7.30 | 7.31 | 7.16 | 7.18 | 7.13 | qfq | 8,828,700 | 63,547,169 | -0.83% |
| 2023-11-17 | 7.09 | 7.29 | 7.07 | 7.24 | 7.19 | qfq | 11,999,500 | 86,505,969 | 2.40% |
| 2023-11-16 | 7.10 | 7.21 | 7.07 | 7.07 | 7.02 | qfq | 8,819,300 | 62,801,271 | -0.84% |
| 2023-11-15 | 7.07 | 7.15 | 6.97 | 7.13 | 7.08 | qfq | 11,465,200 | 81,170,659 | 1.28% |
| 2023-11-14 | 7.00 | 7.07 | 6.93 | 7.04 | 6.99 | qfq | 7,505,267 | 52,591,329 | 0.72% |
| 2023-11-13 | 6.84 | 7.03 | 6.84 | 6.99 | 6.94 | qfq | 8,001,000 | 55,742,146 | 2.19% |
| 2023-11-10 | 6.82 | 6.89 | 6.80 | 6.84 | 6.79 | qfq | 4,981,400 | 34,105,596 | -0.58% |
| 2023-11-09 | 6.93 | 6.96 | 6.81 | 6.88 | 6.83 | qfq | 7,985,500 | 54,740,697 | -0.86% |
| 2023-11-08 | 6.98 | 7.01 | 6.86 | 6.94 | 6.89 | qfq | 10,202,600 | 70,513,093 | -1.00% |
| 2023-11-07 | 7.00 | 7.13 | 6.98 | 7.01 | 6.96 | qfq | 12,171,200 | 85,444,195 | -0.43% |
| 2023-11-06 | 7.03 | 7.09 | 6.97 | 7.04 | 6.99 | qfq | 13,352,100 | 93,811,632 | 0.43% |
| 2023-11-03 | 7.16 | 7.23 | 6.97 | 7.01 | 6.96 | qfq | 15,833,132 | 111,538,756 | -0.99% |
| 2023-11-02 | 7.25 | 7.41 | 7.04 | 7.08 | 7.03 | qfq | 27,159,424 | 195,374,880 | -1.67% |
| 2023-11-01 | 6.64 | 7.89 | 6.64 | 7.20 | 7.15 | qfq | 40,347,250 | 297,505,175 | 8.60% |
| 2023-10-31 | 6.69 | 6.75 | 6.60 | 6.63 | 6.59 | qfq | 3,797,839 | 25,323,985 | -0.75% |
| 2023-10-30 | 6.62 | 6.73 | 6.58 | 6.68 | 6.64 | qfq | 4,911,639 | 32,694,115 | 0.15% |
| 2023-10-27 | 6.67 | 6.79 | 6.63 | 6.67 | 6.63 | qfq | 5,523,600 | 36,982,065 | -1.04% |
| 2023-10-26 | 6.52 | 6.74 | 6.44 | 6.74 | 6.70 | qfq | 5,755,700 | 38,087,958 | 1.51% |
| 2023-10-25 | 6.35 | 6.65 | 6.35 | 6.64 | 6.60 | qfq | 5,619,417 | 36,988,102 | 4.57% |
| 2023-10-24 | 6.15 | 6.41 | 6.15 | 6.35 | 6.31 | qfq | 2,918,101 | 18,467,239 | 2.42% |
| 2023-10-23 | 6.32 | 6.46 | 6.14 | 6.20 | 6.16 | qfq | 3,960,700 | 24,866,349 | -3.43% |
| 2023-10-20 | 6.40 | 6.64 | 6.38 | 6.42 | 6.38 | qfq | 3,915,200 | 25,329,345 | -0.16% |
| 2023-10-19 | 6.50 | 6.58 | 6.39 | 6.43 | 6.39 | qfq | 3,232,100 | 20,910,940 | -1.83% |
| 2023-10-18 | 6.57 | 6.61 | 6.47 | 6.55 | 6.51 | qfq | 2,897,799 | 18,955,203 | 0.00% |
| 2023-10-17 | 6.67 | 6.68 | 6.52 | 6.55 | 6.51 | qfq | 3,529,100 | 23,176,901 | -1.95% |
| 2023-10-16 | 6.73 | 6.73 | 6.62 | 6.68 | 6.64 | qfq | 3,318,700 | 22,123,305 | -0.30% |
| 2023-10-13 | 6.70 | 6.76 | 6.64 | 6.70 | 6.66 | qfq | 4,286,100 | 28,697,368 | 0.00% |
| 2023-10-12 | 6.64 | 6.74 | 6.56 | 6.70 | 6.66 | qfq | 5,176,200 | 34,543,381 | 1.52% |
| 2023-10-11 | 6.62 | 6.68 | 6.53 | 6.60 | 6.56 | qfq | 3,185,300 | 21,003,067 | -0.15% |
| 2023-10-10 | 6.69 | 6.75 | 6.56 | 6.61 | 6.57 | qfq | 3,437,493 | 22,754,050 | -1.20% |
| 2023-10-09 | 6.64 | 6.72 | 6.62 | 6.69 | 6.65 | qfq | 4,333,293 | 28,902,825 | 1.06% |
| 2023-09-28 | 6.50 | 6.65 | 6.46 | 6.62 | 6.58 | qfq | 4,267,100 | 28,159,363 | 2.00% |
| 2023-09-27 | 6.44 | 6.62 | 6.37 | 6.49 | 6.45 | qfq | 3,935,000 | 25,676,926 | 0.46% |
| 2023-09-26 | 6.44 | 6.51 | 6.37 | 6.46 | 6.42 | qfq | 2,659,826 | 17,101,669 | 0.47% |
| 2023-09-25 | 6.55 | 6.61 | 6.41 | 6.43 | 6.39 | qfq | 3,196,504 | 20,754,997 | -1.08% |
| 2023-09-22 | 6.35 | 6.51 | 6.31 | 6.50 | 6.46 | qfq | 3,999,600 | 25,748,726 | 2.69% |
| 2023-09-21 | 6.44 | 6.47 | 6.31 | 6.33 | 6.29 | qfq | 3,279,960 | 20,888,406 | -1.40% |
| 2023-09-20 | 6.45 | 6.56 | 6.41 | 6.42 | 6.38 | qfq | 2,768,500 | 17,888,137 | -1.23% |
| 2023-09-19 | 6.60 | 6.65 | 6.42 | 6.50 | 6.46 | qfq | 4,991,700 | 32,445,166 | -2.11% |
| 2023-09-18 | 6.37 | 6.71 | 6.31 | 6.64 | 6.60 | qfq | 6,183,300 | 40,800,506 | 4.24% |
| 2023-09-15 | 6.40 | 6.46 | 6.33 | 6.37 | 6.33 | qfq | 2,878,200 | 18,353,443 | -0.31% |
| 2023-09-14 | 6.50 | 6.56 | 6.35 | 6.39 | 6.35 | qfq | 3,727,100 | 23,920,825 | -2.44% |
| 2023-09-13 | 6.72 | 6.72 | 6.50 | 6.55 | 6.51 | qfq | 4,247,500 | 27,934,491 | -2.67% |
| 2023-09-12 | 6.75 | 6.80 | 6.68 | 6.73 | 6.69 | qfq | 4,357,300 | 29,278,637 | 0.30% |
| 2023-09-11 | 6.56 | 6.72 | 6.54 | 6.71 | 6.67 | qfq | 5,161,200 | 34,378,838 | 2.29% |
| 2023-09-08 | 6.57 | 6.64 | 6.55 | 6.56 | 6.52 | qfq | 2,886,100 | 19,009,060 | -0.46% |
| 2023-09-07 | 6.66 | 6.72 | 6.59 | 6.59 | 6.55 | qfq | 4,143,676 | 27,473,396 | -1.35% |
| 2023-09-06 | 6.65 | 6.75 | 6.62 | 6.68 | 6.64 | qfq | 4,476,604 | 29,988,443 | 0.30% |
| 2023-09-05 | 6.75 | 6.79 | 6.63 | 6.66 | 6.62 | qfq | 4,594,000 | 30,721,104 | -1.04% |
| 2023-09-04 | 6.74 | 6.74 | 6.64 | 6.73 | 6.69 | qfq | 4,987,200 | 33,370,624 | 0.75% |
| 2023-09-01 | 6.63 | 6.69 | 6.57 | 6.68 | 6.64 | qfq | 4,973,300 | 33,079,439 | 0.60% |
| 2023-08-31 | 6.63 | 6.78 | 6.59 | 6.64 | 6.60 | qfq | 5,607,000 | 37,352,888 | -0.15% |
| 2023-08-30 | 6.57 | 6.70 | 6.54 | 6.65 | 6.61 | qfq | 7,601,400 | 50,345,497 | 0.76% |
| 2023-08-29 | 6.21 | 6.60 | 6.17 | 6.60 | 6.56 | qfq | 9,882,800 | 63,962,412 | 6.11% |
| 2023-08-28 | 6.50 | 6.50 | 6.18 | 6.22 | 6.18 | qfq | 7,500,200 | 47,361,499 | 1.30% |
| 2023-08-25 | 6.30 | 6.35 | 6.07 | 6.14 | 6.10 | qfq | 8,566,900 | 53,200,637 | -3.91% |
| 2023-08-24 | 6.36 | 6.45 | 6.24 | 6.39 | 6.35 | qfq | 5,398,200 | 34,313,058 | 0.47% |
| 2023-08-23 | 6.52 | 6.52 | 6.35 | 6.36 | 6.32 | qfq | 5,240,637 | 33,539,276 | -2.15% |
| 2023-08-22 | 6.55 | 6.63 | 6.37 | 6.50 | 6.46 | qfq | 7,396,683 | 48,039,667 | 0.46% |
| 2023-08-21 | 6.66 | 6.75 | 6.47 | 6.47 | 6.43 | qfq | 7,582,483 | 49,931,955 | -2.85% |
| 2023-08-18 | 6.60 | 6.70 | 6.57 | 6.66 | 6.62 | qfq | 9,377,100 | 62,341,160 | 0.30% |
| 2023-08-17 | 6.51 | 6.64 | 6.35 | 6.64 | 6.60 | qfq | 9,085,751 | 59,103,638 | 2.00% |
| 2023-08-16 | 6.48 | 6.64 | 6.42 | 6.51 | 6.47 | qfq | 6,894,021 | 45,004,599 | 0.62% |
| 2023-08-15 | 6.46 | 6.54 | 6.43 | 6.47 | 6.43 | qfq | 3,680,200 | 23,826,156 | -0.77% |
| 2023-08-14 | 6.44 | 6.53 | 6.41 | 6.52 | 6.48 | qfq | 4,157,489 | 26,922,528 | 1.40% |
| 2023-08-11 | 6.54 | 6.65 | 6.41 | 6.43 | 6.39 | qfq | 7,302,899 | 47,659,936 | -1.23% |
| 2023-08-10 | 6.48 | 6.55 | 6.45 | 6.51 | 6.47 | qfq | 4,506,000 | 29,273,745 | -0.15% |
| 2023-08-09 | 6.48 | 6.57 | 6.45 | 6.52 | 6.48 | qfq | 6,556,043 | 42,671,818 | 0.31% |
| 2023-08-08 | 6.58 | 6.72 | 6.49 | 6.50 | 6.46 | qfq | 10,726,300 | 70,677,402 | -1.22% |
| 2023-08-07 | 6.58 | 6.59 | 6.48 | 6.58 | 6.54 | qfq | 7,571,800 | 49,551,822 | 0.46% |
| 2023-08-04 | 6.60 | 6.63 | 6.53 | 6.55 | 6.51 | qfq | 10,357,615 | 68,079,748 | -0.76% |
| 2023-08-03 | 6.69 | 6.77 | 6.53 | 6.60 | 6.56 | qfq | 13,196,400 | 87,014,295 | -2.22% |
| 2023-08-02 | 6.80 | 6.92 | 6.70 | 6.75 | 6.70 | qfq | 16,447,865 | 111,466,371 | -1.60% |
| 2023-08-01 | 7.13 | 7.14 | 6.82 | 6.86 | 6.81 | qfq | 25,545,914 | 177,159,274 | -5.90% |
| 2023-07-31 | 7.12 | 7.52 | 7.12 | 7.29 | 7.24 | qfq | 31,772,941 | 231,103,532 | 0.28% |
| 2023-07-28 | 7.18 | 7.66 | 7.03 | 7.27 | 7.22 | qfq | 45,502,187 | 334,105,589 | -6.79% |
| 2023-07-27 | 6.71 | 7.81 | 6.69 | 7.80 | 7.75 | qfq | 51,319,259 | 385,766,417 | 19.82% |
| 2023-07-26 | 6.47 | 6.63 | 6.36 | 6.51 | 6.47 | qfq | 3,831,000 | 24,956,494 | 0.31% |
| 2023-07-25 | 6.24 | 6.49 | 6.24 | 6.49 | 6.45 | qfq | 3,800,100 | 24,437,843 | 3.51% |
| 2023-07-24 | 6.20 | 6.32 | 6.20 | 6.27 | 6.23 | qfq | 2,130,800 | 13,357,445 | 1.13% |
| 2023-07-21 | 6.32 | 6.36 | 6.20 | 6.20 | 6.16 | qfq | 2,551,400 | 15,970,283 | -2.05% |
| 2023-07-20 | 6.47 | 6.50 | 6.31 | 6.33 | 6.29 | qfq | 2,961,361 | 18,918,755 | -2.01% |
| 2023-07-19 | 6.45 | 6.54 | 6.40 | 6.46 | 6.42 | qfq | 2,894,870 | 18,679,320 | 0.16% |
| 2023-07-18 | 6.36 | 6.49 | 6.28 | 6.45 | 6.41 | qfq | 3,137,400 | 20,128,645 | 2.22% |