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
华民股份300345.SZ
最近收盘价5.972026-07-17
最近交易日2026-07-17
成交量（股）29,581,900
成交额（元）182,675,253
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 6.45 | 6.59 | 5.88 | 5.97 | 5.97 | qfq | 29,581,900 | 182,675,253 | -8.01% |
| 2026-07-16 | 6.48 | 6.63 | 6.38 | 6.49 | 6.49 | qfq | 22,970,400 | 149,267,995 | -1.22% |
| 2026-07-15 | 6.30 | 6.73 | 6.25 | 6.57 | 6.57 | qfq | 35,058,100 | 229,165,068 | 4.29% |
| 2026-07-14 | 6.35 | 6.51 | 6.13 | 6.30 | 6.30 | qfq | 22,489,300 | 141,446,178 | -0.79% |
| 2026-07-13 | 6.80 | 7.05 | 6.17 | 6.35 | 6.35 | qfq | 45,124,602 | 291,771,845 | -7.16% |
| 2026-07-10 | 6.83 | 7.28 | 6.78 | 6.84 | 6.84 | qfq | 34,639,902 | 241,754,435 | -0.58% |
| 2026-07-09 | 7.16 | 7.26 | 6.70 | 6.88 | 6.88 | qfq | 34,165,662 | 237,781,469 | -2.41% |
| 2026-07-08 | 7.48 | 7.53 | 7.01 | 7.05 | 7.05 | qfq | 32,514,900 | 232,563,061 | -4.21% |
| 2026-07-07 | 7.48 | 7.86 | 7.21 | 7.36 | 7.36 | qfq | 48,452,686 | 361,681,119 | -4.29% |
| 2026-07-06 | 7.99 | 8.47 | 7.68 | 7.69 | 7.69 | qfq | 72,412,445 | 586,024,054 | -1.28% |
| 2026-07-03 | 7.44 | 8.38 | 7.19 | 7.79 | 7.79 | qfq | 96,855,845 | 753,673,756 | 4.56% |
| 2026-07-02 | 7.10 | 8.14 | 6.85 | 7.45 | 7.45 | qfq | 118,972,903 | 898,957,051 | 6.28% |
| 2026-07-01 | 5.88 | 7.01 | 5.61 | 7.01 | 7.01 | qfq | 98,821,613 | 656,244,771 | 20.03% |
| 2026-06-30 | 6.00 | 6.06 | 5.79 | 5.84 | 5.84 | qfq | 22,860,660 | 135,110,029 | -3.95% |
| 2026-06-29 | 5.73 | 6.23 | 5.65 | 6.08 | 6.08 | qfq | 29,868,560 | 176,428,449 | 3.58% |
| 2026-06-26 | 5.60 | 6.20 | 5.53 | 5.87 | 5.87 | qfq | 29,733,260 | 176,996,405 | 3.71% |
| 2026-06-25 | 5.91 | 6.00 | 5.58 | 5.66 | 5.66 | qfq | 15,004,159 | 86,420,409 | 1.07% |
| 2026-06-24 | 5.51 | 5.68 | 5.40 | 5.60 | 5.60 | qfq | 14,245,800 | 78,794,094 | 0.36% |
| 2026-06-23 | 5.66 | 5.73 | 5.56 | 5.58 | 5.58 | qfq | 12,882,362 | 72,596,515 | -1.76% |
| 2026-06-22 | 5.70 | 5.79 | 5.51 | 5.68 | 5.68 | qfq | 15,514,967 | 87,488,264 | -1.22% |
| 2026-06-18 | 6.00 | 6.00 | 5.71 | 5.75 | 5.75 | qfq | 19,232,900 | 111,814,360 | -4.33% |
| 2026-06-17 | 6.06 | 6.15 | 5.94 | 6.01 | 6.01 | qfq | 21,173,600 | 127,265,504 | -2.12% |
| 2026-06-16 | 6.05 | 6.22 | 5.81 | 6.14 | 6.14 | qfq | 28,798,700 | 174,155,993 | 1.15% |
| 2026-06-15 | 5.97 | 6.14 | 5.88 | 6.07 | 6.07 | qfq | 27,610,700 | 165,651,677 | -0.16% |
| 2026-06-12 | 6.54 | 6.62 | 5.94 | 6.08 | 6.08 | qfq | 50,819,700 | 311,679,644 | -5.30% |
| 2026-06-11 | 5.72 | 6.73 | 5.69 | 6.42 | 6.42 | qfq | 59,984,200 | 373,591,059 | 14.23% |
| 2026-06-10 | 5.70 | 5.70 | 5.45 | 5.62 | 5.62 | qfq | 18,294,913 | 101,872,222 | -2.43% |
| 2026-06-09 | 5.73 | 5.89 | 5.62 | 5.76 | 5.76 | qfq | 14,937,400 | 86,317,260 | 0.70% |
| 2026-06-08 | 6.02 | 6.05 | 5.70 | 5.72 | 5.72 | qfq | 20,961,600 | 123,171,642 | -6.99% |
| 2026-06-05 | 5.90 | 6.27 | 5.85 | 6.15 | 6.15 | qfq | 26,044,747 | 157,449,157 | 4.77% |
| 2026-06-04 | 5.85 | 5.96 | 5.74 | 5.87 | 5.87 | qfq | 12,129,600 | 70,885,763 | -0.51% |
| 2026-06-03 | 5.88 | 5.98 | 5.80 | 5.90 | 5.90 | qfq | 13,260,600 | 78,204,143 | 0.34% |
| 2026-06-02 | 6.08 | 6.09 | 5.81 | 5.88 | 5.88 | qfq | 19,134,900 | 112,577,814 | -3.29% |
| 2026-06-01 | 6.10 | 6.25 | 6.03 | 6.08 | 6.08 | qfq | 15,487,900 | 94,872,711 | 0.16% |
| 2026-05-29 | 6.48 | 6.50 | 6.03 | 6.07 | 6.07 | qfq | 28,227,100 | 174,221,471 | -6.76% |
| 2026-05-28 | 6.14 | 6.55 | 6.00 | 6.51 | 6.51 | qfq | 31,553,453 | 198,384,038 | 5.00% |
| 2026-05-27 | 6.15 | 6.48 | 6.10 | 6.20 | 6.20 | qfq | 29,477,720 | 185,236,256 | 0.98% |
| 2026-05-26 | 6.22 | 6.40 | 5.99 | 6.14 | 6.14 | qfq | 25,280,900 | 155,880,902 | -1.29% |
| 2026-05-25 | 6.44 | 6.50 | 6.18 | 6.22 | 6.22 | qfq | 15,135,960 | 94,940,622 | -3.12% |
| 2026-05-22 | 6.33 | 6.47 | 6.25 | 6.42 | 6.42 | qfq | 15,570,707 | 98,982,653 | 1.90% |
| 2026-05-21 | 6.74 | 6.79 | 6.28 | 6.30 | 6.30 | qfq | 21,743,153 | 141,589,107 | -5.69% |
| 2026-05-20 | 6.81 | 6.84 | 6.63 | 6.68 | 6.68 | qfq | 19,848,800 | 132,923,857 | -2.62% |
| 2026-05-19 | 6.87 | 7.01 | 6.78 | 6.86 | 6.86 | qfq | 16,826,800 | 115,418,423 | -0.15% |
| 2026-05-18 | 6.94 | 6.94 | 6.77 | 6.87 | 6.87 | qfq | 16,384,360 | 112,233,495 | -1.58% |
| 2026-05-15 | 7.09 | 7.21 | 6.88 | 6.98 | 6.98 | qfq | 26,850,900 | 187,919,024 | -1.97% |
| 2026-05-14 | 7.28 | 7.40 | 7.12 | 7.12 | 7.12 | qfq | 25,228,600 | 182,990,701 | -1.79% |
| 2026-05-13 | 7.06 | 7.32 | 7.04 | 7.25 | 7.25 | qfq | 27,590,700 | 199,336,341 | 1.83% |
| 2026-05-12 | 7.33 | 7.44 | 7.05 | 7.12 | 7.12 | qfq | 29,498,546 | 212,703,506 | -3.00% |
| 2026-05-11 | 7.32 | 7.40 | 7.23 | 7.34 | 7.34 | qfq | 39,704,360 | 289,865,938 | 0.27% |
| 2026-05-08 | 6.75 | 7.40 | 6.68 | 7.32 | 7.32 | qfq | 66,800,761 | 479,469,528 | 6.24% |
| 2026-05-07 | 6.53 | 6.98 | 6.52 | 6.89 | 6.89 | qfq | 42,738,747 | 291,681,880 | 5.03% |
| 2026-05-06 | 6.45 | 6.57 | 6.41 | 6.56 | 6.56 | qfq | 16,741,660 | 108,903,753 | 1.86% |
| 2026-04-30 | 6.35 | 6.45 | 6.33 | 6.44 | 6.44 | qfq | 13,412,700 | 85,816,922 | 0.63% |
| 2026-04-29 | 6.19 | 6.49 | 6.14 | 6.40 | 6.40 | qfq | 19,485,843 | 124,499,121 | 3.06% |
| 2026-04-28 | 6.36 | 6.38 | 6.12 | 6.21 | 6.21 | qfq | 22,536,151 | 140,397,014 | -4.17% |
| 2026-04-27 | 6.40 | 6.48 | 6.22 | 6.48 | 6.48 | qfq | 16,917,882 | 107,694,447 | 0.78% |
| 2026-04-24 | 6.33 | 6.49 | 6.31 | 6.43 | 6.43 | qfq | 16,348,902 | 104,609,715 | 1.10% |
| 2026-04-23 | 6.63 | 6.70 | 6.26 | 6.36 | 6.36 | qfq | 29,548,360 | 188,824,663 | -4.22% |
| 2026-04-22 | 6.73 | 6.73 | 6.62 | 6.64 | 6.64 | qfq | 20,412,307 | 135,777,478 | -2.06% |
| 2026-04-21 | 6.80 | 6.95 | 6.73 | 6.78 | 6.78 | qfq | 19,662,351 | 133,595,534 | -0.88% |
| 2026-04-20 | 6.69 | 6.88 | 6.65 | 6.84 | 6.84 | qfq | 26,496,948 | 180,485,359 | 2.09% |
| 2026-04-17 | 6.68 | 6.74 | 6.56 | 6.70 | 6.70 | qfq | 25,402,282 | 168,672,440 | -0.45% |
| 2026-04-16 | 6.67 | 6.76 | 6.63 | 6.73 | 6.73 | qfq | 21,777,351 | 146,269,745 | 0.60% |
| 2026-04-15 | 6.82 | 6.85 | 6.67 | 6.69 | 6.69 | qfq | 21,869,407 | 147,842,284 | -2.19% |
| 2026-04-14 | 6.92 | 6.92 | 6.75 | 6.84 | 6.84 | qfq | 30,661,131 | 208,704,804 | -1.87% |
| 2026-04-13 | 6.92 | 7.09 | 6.75 | 6.97 | 6.97 | qfq | 46,395,846 | 320,183,137 | 2.95% |
| 2026-04-10 | 6.75 | 6.84 | 6.68 | 6.77 | 6.77 | qfq | 26,334,239 | 178,218,122 | 1.50% |
| 2026-04-09 | 6.88 | 6.88 | 6.67 | 6.67 | 6.67 | qfq | 31,273,380 | 210,005,850 | -4.17% |
| 2026-04-08 | 6.81 | 7.00 | 6.75 | 6.96 | 6.96 | qfq | 39,499,536 | 273,195,742 | 4.50% |
| 2026-04-07 | 6.61 | 6.79 | 6.55 | 6.66 | 6.66 | qfq | 27,268,900 | 182,140,670 | -0.30% |
| 2026-04-03 | 7.24 | 7.28 | 6.64 | 6.68 | 6.68 | qfq | 49,662,846 | 338,888,393 | -7.73% |
| 2026-04-02 | 7.60 | 7.73 | 7.17 | 7.24 | 7.24 | qfq | 56,198,400 | 415,817,736 | -6.46% |
| 2026-04-01 | 7.63 | 7.81 | 7.50 | 7.74 | 7.74 | qfq | 58,165,193 | 446,219,332 | 3.20% |
| 2026-03-31 | 7.77 | 7.98 | 7.45 | 7.50 | 7.50 | qfq | 62,353,358 | 479,432,843 | -4.94% |
| 2026-03-30 | 7.91 | 8.00 | 7.47 | 7.89 | 7.89 | qfq | 74,614,791 | 572,749,717 | -2.83% |
| 2026-03-27 | 7.93 | 8.24 | 7.86 | 8.12 | 8.12 | qfq | 80,455,570 | 650,565,397 | -0.49% |
| 2026-03-26 | 8.62 | 8.93 | 8.15 | 8.16 | 8.16 | qfq | 113,543,334 | 953,556,524 | -5.45% |
| 2026-03-25 | 8.97 | 9.07 | 8.59 | 8.63 | 8.63 | qfq | 120,471,017 | 1,059,981,185 | -4.75% |
| 2026-03-24 | 9.53 | 9.95 | 8.60 | 9.06 | 9.06 | qfq | 177,291,704 | 1,645,016,022 | 0.78% |
| 2026-03-23 | 7.25 | 8.99 | 7.25 | 8.99 | 8.99 | qfq | 185,051,218 | 1,604,771,601 | 20.03% |
| 2026-03-20 | 7.33 | 8.11 | 7.29 | 7.49 | 7.49 | qfq | 72,830,102 | 563,452,988 | 1.35% |
| 2026-03-19 | 7.90 | 7.94 | 7.39 | 7.39 | 7.39 | qfq | 72,163,528 | 548,413,433 | -7.39% |
| 2026-03-18 | 8.18 | 8.23 | 7.74 | 7.98 | 7.98 | qfq | 90,027,114 | 712,050,314 | -3.27% |
| 2026-03-17 | 7.55 | 8.89 | 7.55 | 8.25 | 8.25 | qfq | 122,489,106 | 1,030,741,029 | 10.15% |
| 2026-03-16 | 7.55 | 7.76 | 7.43 | 7.49 | 7.49 | qfq | 45,232,095 | 343,033,782 | -2.98% |
| 2026-03-13 | 7.70 | 8.10 | 7.46 | 7.72 | 7.72 | qfq | 81,378,038 | 637,480,617 | 4.18% |
| 2026-03-12 | 7.60 | 7.93 | 7.40 | 7.41 | 7.41 | qfq | 41,158,515 | 313,737,565 | -2.11% |
| 2026-03-11 | 7.79 | 7.79 | 7.54 | 7.57 | 7.57 | qfq | 27,847,181 | 213,103,827 | -1.69% |
| 2026-03-10 | 7.48 | 7.74 | 7.45 | 7.70 | 7.70 | qfq | 29,734,500 | 226,758,602 | 2.26% |
| 2026-03-09 | 7.50 | 7.56 | 7.33 | 7.53 | 7.53 | qfq | 33,846,800 | 251,699,241 | 0.67% |
| 2026-03-06 | 7.08 | 7.55 | 7.02 | 7.48 | 7.48 | qfq | 45,191,500 | 333,480,433 | 4.76% |
| 2026-03-05 | 7.60 | 7.64 | 7.05 | 7.14 | 7.14 | qfq | 46,227,900 | 333,280,838 | -3.51% |
| 2026-03-04 | 7.26 | 7.60 | 7.18 | 7.40 | 7.40 | qfq | 40,751,500 | 301,146,118 | -1.99% |
| 2026-03-03 | 7.64 | 8.13 | 7.51 | 7.55 | 7.55 | qfq | 59,040,514 | 456,721,593 | 0.53% |
| 2026-03-02 | 7.78 | 7.95 | 7.50 | 7.51 | 7.51 | qfq | 40,554,246 | 309,203,852 | -6.13% |
| 2026-02-27 | 7.62 | 8.03 | 7.56 | 8.00 | 8.00 | qfq | 42,372,876 | 334,433,203 | 4.71% |
| 2026-02-26 | 7.90 | 7.92 | 7.62 | 7.64 | 7.64 | qfq | 28,508,700 | 219,433,938 | -3.41% |
| 2026-02-25 | 7.81 | 8.34 | 7.77 | 7.91 | 7.91 | qfq | 48,973,600 | 390,473,152 | 2.33% |
| 2026-02-24 | 7.50 | 7.87 | 7.45 | 7.73 | 7.73 | qfq | 41,287,100 | 317,759,321 | 5.17% |
| 2026-02-13 | 7.60 | 7.61 | 7.35 | 7.35 | 7.35 | qfq | 29,866,300 | 222,037,632 | -4.17% |
| 2026-02-12 | 7.79 | 7.83 | 7.61 | 7.67 | 7.67 | qfq | 40,903,800 | 315,016,824 | -2.17% |
| 2026-02-11 | 8.01 | 8.21 | 7.83 | 7.84 | 7.84 | qfq | 56,108,755 | 445,827,757 | -4.16% |
| 2026-02-10 | 7.99 | 8.38 | 7.80 | 8.18 | 8.18 | qfq | 80,350,000 | 649,968,227 | 2.38% |
| 2026-02-09 | 7.92 | 8.74 | 7.92 | 7.99 | 7.99 | qfq | 102,299,789 | 838,291,773 | 4.04% |
| 2026-02-06 | 7.61 | 7.97 | 7.43 | 7.68 | 7.68 | qfq | 78,715,300 | 605,171,716 | 4.77% |
| 2026-02-05 | 7.32 | 7.56 | 7.20 | 7.33 | 7.33 | qfq | 51,665,500 | 381,692,812 | -3.30% |
| 2026-02-04 | 7.01 | 7.76 | 6.95 | 7.58 | 7.58 | qfq | 79,142,011 | 583,636,930 | 7.21% |
| 2026-02-03 | 6.82 | 7.28 | 6.82 | 7.07 | 7.07 | qfq | 52,251,121 | 367,978,194 | 5.05% |
| 2026-02-02 | 6.66 | 6.95 | 6.61 | 6.73 | 6.73 | qfq | 26,157,500 | 177,806,461 | 0.15% |
| 2026-01-30 | 6.97 | 7.02 | 6.53 | 6.72 | 6.72 | qfq | 36,852,500 | 248,286,783 | -4.55% |
| 2026-01-29 | 7.11 | 7.28 | 6.97 | 7.04 | 7.04 | qfq | 37,428,400 | 266,595,469 | -2.22% |
| 2026-01-28 | 7.36 | 7.56 | 7.17 | 7.20 | 7.20 | qfq | 45,285,424 | 331,136,213 | -3.10% |
| 2026-01-27 | 7.39 | 7.53 | 7.03 | 7.43 | 7.43 | qfq | 69,362,464 | 504,606,414 | 0.68% |
| 2026-01-26 | 7.80 | 7.85 | 7.23 | 7.38 | 7.38 | qfq | 97,798,820 | 731,418,265 | -7.75% |
| 2026-01-23 | 6.67 | 8.00 | 6.66 | 8.00 | 8.00 | qfq | 118,925,157 | 916,725,564 | 19.94% |
| 2026-01-22 | 6.51 | 6.67 | 6.51 | 6.67 | 6.67 | qfq | 10,892,079 | 72,095,893 | 2.46% |
| 2026-01-21 | 6.45 | 6.54 | 6.42 | 6.51 | 6.51 | qfq | 6,473,500 | 42,084,504 | 0.31% |
| 2026-01-20 | 6.61 | 6.62 | 6.44 | 6.49 | 6.49 | qfq | 9,439,345 | 61,492,490 | -1.82% |
| 2026-01-19 | 6.42 | 6.63 | 6.40 | 6.61 | 6.61 | qfq | 12,424,100 | 81,699,298 | 2.64% |
| 2026-01-16 | 6.38 | 6.51 | 6.38 | 6.44 | 6.44 | qfq | 10,359,700 | 66,853,899 | 1.10% |
| 2026-01-15 | 6.38 | 6.52 | 6.32 | 6.37 | 6.37 | qfq | 8,966,864 | 57,216,883 | -1.09% |
| 2026-01-14 | 6.44 | 6.56 | 6.32 | 6.44 | 6.44 | qfq | 15,270,296 | 98,715,830 | 0.63% |
| 2026-01-13 | 6.61 | 6.61 | 6.36 | 6.40 | 6.40 | qfq | 14,864,747 | 96,424,109 | -3.18% |
| 2026-01-12 | 6.46 | 6.65 | 6.44 | 6.61 | 6.61 | qfq | 13,961,951 | 91,683,507 | 2.16% |
| 2026-01-09 | 6.42 | 6.51 | 6.34 | 6.47 | 6.47 | qfq | 12,787,800 | 81,969,857 | 1.25% |
| 2026-01-08 | 6.15 | 6.42 | 6.15 | 6.39 | 6.39 | qfq | 14,850,300 | 93,950,535 | 3.23% |
| 2026-01-07 | 6.35 | 6.38 | 6.18 | 6.19 | 6.19 | qfq | 12,578,700 | 78,390,757 | -2.37% |
| 2026-01-06 | 6.30 | 6.40 | 6.26 | 6.34 | 6.34 | qfq | 9,564,751 | 60,722,003 | 1.28% |
| 2026-01-05 | 6.29 | 6.33 | 6.22 | 6.26 | 6.26 | qfq | 9,197,900 | 57,594,524 | -0.16% |
| 2025-12-31 | 6.35 | 6.38 | 6.23 | 6.27 | 6.27 | qfq | 7,036,553 | 44,194,025 | -1.10% |
| 2025-12-30 | 6.39 | 6.42 | 6.32 | 6.34 | 6.34 | qfq | 8,591,300 | 54,665,866 | -1.25% |
| 2025-12-29 | 6.41 | 6.54 | 6.30 | 6.42 | 6.42 | qfq | 11,027,792 | 70,783,290 | 0.16% |
| 2025-12-26 | 6.45 | 6.74 | 6.39 | 6.41 | 6.41 | qfq | 18,374,263 | 119,544,856 | 1.26% |
| 2025-12-25 | 6.28 | 6.36 | 6.21 | 6.33 | 6.33 | qfq | 7,387,996 | 46,395,245 | 1.12% |
| 2025-12-24 | 6.12 | 6.26 | 6.12 | 6.26 | 6.26 | qfq | 6,464,310 | 40,147,883 | 1.79% |
| 2025-12-23 | 6.23 | 6.29 | 6.14 | 6.15 | 6.15 | qfq | 6,212,749 | 38,420,025 | -1.28% |
| 2025-12-22 | 6.19 | 6.26 | 6.16 | 6.23 | 6.23 | qfq | 5,718,546 | 35,640,205 | 0.81% |
| 2025-12-19 | 6.15 | 6.21 | 6.12 | 6.18 | 6.18 | qfq | 6,549,260 | 40,411,973 | 0.49% |
| 2025-12-18 | 6.06 | 6.22 | 6.02 | 6.15 | 6.15 | qfq | 8,401,746 | 51,825,991 | 1.15% |
| 2025-12-17 | 6.01 | 6.11 | 5.92 | 6.08 | 6.08 | qfq | 8,707,246 | 52,315,873 | 0.83% |
| 2025-12-16 | 6.22 | 6.22 | 6.03 | 6.03 | 6.03 | qfq | 7,870,700 | 47,783,633 | -2.58% |
| 2025-12-15 | 6.12 | 6.25 | 6.07 | 6.19 | 6.19 | qfq | 6,841,360 | 42,311,767 | 0.49% |
| 2025-12-12 | 6.18 | 6.25 | 6.12 | 6.16 | 6.16 | qfq | 6,772,651 | 41,885,000 | -0.32% |
| 2025-12-11 | 6.36 | 6.39 | 6.18 | 6.18 | 6.18 | qfq | 9,694,500 | 60,644,061 | -2.98% |
| 2025-12-10 | 6.46 | 6.47 | 6.31 | 6.37 | 6.37 | qfq | 9,397,100 | 59,826,634 | -2.00% |
| 2025-12-09 | 6.50 | 6.52 | 6.40 | 6.50 | 6.50 | qfq | 9,093,300 | 58,597,339 | -0.61% |
| 2025-12-08 | 6.43 | 6.58 | 6.43 | 6.54 | 6.54 | qfq | 8,562,500 | 55,950,686 | 1.71% |
| 2025-12-05 | 6.44 | 6.44 | 6.33 | 6.43 | 6.43 | qfq | 7,423,200 | 47,491,283 | 0.16% |
| 2025-12-04 | 6.51 | 6.53 | 6.35 | 6.42 | 6.42 | qfq | 8,249,000 | 53,104,354 | -1.08% |
| 2025-12-03 | 6.61 | 6.64 | 6.44 | 6.49 | 6.49 | qfq | 8,428,600 | 54,822,529 | -1.67% |
| 2025-12-02 | 6.65 | 6.68 | 6.55 | 6.60 | 6.60 | qfq | 8,498,400 | 56,171,087 | -1.20% |
| 2025-12-01 | 6.72 | 6.80 | 6.65 | 6.68 | 6.68 | qfq | 10,173,500 | 68,252,154 | -0.89% |
| 2025-11-28 | 6.53 | 6.74 | 6.45 | 6.74 | 6.74 | qfq | 16,229,900 | 108,091,150 | 3.85% |
| 2025-11-27 | 6.50 | 6.58 | 6.45 | 6.49 | 6.49 | qfq | 8,648,100 | 56,222,631 | 0.31% |
| 2025-11-26 | 6.54 | 6.65 | 6.46 | 6.47 | 6.47 | qfq | 8,063,400 | 52,843,789 | -1.07% |
| 2025-11-25 | 6.53 | 6.63 | 6.49 | 6.54 | 6.54 | qfq | 8,780,064 | 57,653,909 | 0.93% |
| 2025-11-24 | 6.49 | 6.52 | 6.32 | 6.48 | 6.48 | qfq | 11,021,101 | 70,757,247 | 0.31% |
| 2025-11-21 | 6.59 | 6.73 | 6.34 | 6.46 | 6.46 | qfq | 17,336,324 | 112,879,925 | -3.58% |
| 2025-11-20 | 6.99 | 7.02 | 6.68 | 6.70 | 6.70 | qfq | 15,924,200 | 108,241,828 | -4.29% |
| 2025-11-19 | 6.99 | 7.08 | 6.86 | 7.00 | 7.00 | qfq | 14,203,046 | 98,835,720 | -0.28% |
| 2025-11-18 | 7.10 | 7.20 | 6.98 | 7.02 | 7.02 | qfq | 18,033,242 | 127,057,732 | -1.54% |
| 2025-11-17 | 7.19 | 7.26 | 7.05 | 7.13 | 7.13 | qfq | 22,060,100 | 157,057,276 | -2.19% |
| 2025-11-14 | 7.32 | 7.55 | 7.20 | 7.29 | 7.29 | qfq | 27,838,006 | 204,257,514 | -0.55% |
| 2025-11-13 | 7.42 | 7.64 | 7.28 | 7.33 | 7.33 | qfq | 33,950,894 | 252,338,907 | -0.68% |
| 2025-11-12 | 7.78 | 7.80 | 7.35 | 7.38 | 7.38 | qfq | 41,188,773 | 308,501,981 | -7.05% |
| 2025-11-11 | 7.60 | 8.06 | 7.45 | 7.94 | 7.94 | qfq | 58,248,037 | 457,324,769 | 4.47% |
| 2025-11-10 | 7.17 | 7.60 | 7.07 | 7.60 | 7.60 | qfq | 53,705,201 | 397,572,394 | 8.26% |
| 2025-11-07 | 6.75 | 7.19 | 6.75 | 7.02 | 7.02 | qfq | 33,348,070 | 234,598,406 | 3.39% |
| 2025-11-06 | 6.89 | 6.89 | 6.76 | 6.79 | 6.79 | qfq | 9,685,500 | 65,807,221 | -0.88% |
| 2025-11-05 | 6.71 | 6.89 | 6.68 | 6.85 | 6.85 | qfq | 12,032,000 | 81,993,727 | 1.33% |
| 2025-11-04 | 6.84 | 6.87 | 6.70 | 6.76 | 6.76 | qfq | 11,452,100 | 77,576,998 | -1.17% |
| 2025-11-03 | 6.74 | 6.85 | 6.70 | 6.84 | 6.84 | qfq | 12,897,200 | 87,556,297 | 1.63% |
| 2025-10-31 | 6.60 | 6.78 | 6.56 | 6.73 | 6.73 | qfq | 15,262,671 | 102,645,718 | 2.28% |
| 2025-10-30 | 6.69 | 6.80 | 6.58 | 6.58 | 6.58 | qfq | 12,050,364 | 80,268,524 | -1.79% |
| 2025-10-29 | 6.70 | 6.75 | 6.56 | 6.70 | 6.70 | qfq | 15,680,401 | 104,124,551 | 0.00% |
| 2025-10-28 | 6.72 | 6.77 | 6.66 | 6.70 | 6.70 | qfq | 8,993,000 | 60,253,616 | 0.00% |
| 2025-10-27 | 6.62 | 6.78 | 6.60 | 6.70 | 6.70 | qfq | 12,607,000 | 84,147,684 | 1.21% |
| 2025-10-24 | 6.66 | 6.69 | 6.56 | 6.62 | 6.62 | qfq | 9,158,700 | 60,681,544 | -0.45% |
| 2025-10-23 | 6.66 | 6.70 | 6.48 | 6.65 | 6.65 | qfq | 13,392,400 | 87,815,054 | -0.45% |
| 2025-10-22 | 6.55 | 6.72 | 6.51 | 6.68 | 6.68 | qfq | 12,581,500 | 83,780,634 | 1.83% |
| 2025-10-21 | 6.41 | 6.57 | 6.37 | 6.56 | 6.56 | qfq | 9,938,100 | 64,631,111 | 2.18% |
| 2025-10-20 | 6.38 | 6.47 | 6.35 | 6.42 | 6.42 | qfq | 11,410,200 | 73,080,433 | 2.23% |
| 2025-10-17 | 6.50 | 6.52 | 6.28 | 6.28 | 6.28 | qfq | 11,866,200 | 75,758,555 | -3.38% |
| 2025-10-16 | 6.65 | 6.65 | 6.48 | 6.50 | 6.50 | qfq | 11,106,900 | 72,484,701 | -2.11% |
| 2025-10-15 | 6.49 | 6.65 | 6.45 | 6.64 | 6.64 | qfq | 12,193,800 | 80,065,651 | 2.00% |
| 2025-10-14 | 6.51 | 6.74 | 6.50 | 6.51 | 6.51 | qfq | 16,316,203 | 107,786,198 | 0.31% |
| 2025-10-13 | 6.13 | 6.51 | 6.01 | 6.49 | 6.49 | qfq | 17,472,200 | 110,192,937 | -0.46% |
| 2025-10-10 | 6.59 | 6.69 | 6.51 | 6.52 | 6.52 | qfq | 14,328,500 | 94,475,859 | -1.36% |
| 2025-10-09 | 6.73 | 6.78 | 6.58 | 6.61 | 6.61 | qfq | 18,943,335 | 126,030,479 | -1.93% |
| 2025-09-30 | 6.74 | 6.83 | 6.72 | 6.74 | 6.74 | qfq | 12,226,700 | 82,853,326 | -0.15% |
| 2025-09-29 | 6.63 | 6.82 | 6.50 | 6.75 | 6.75 | qfq | 17,037,959 | 114,190,484 | 2.12% |
| 2025-09-26 | 6.70 | 6.72 | 6.56 | 6.61 | 6.61 | qfq | 15,150,200 | 100,504,660 | -1.78% |
| 2025-09-25 | 6.72 | 7.03 | 6.68 | 6.73 | 6.73 | qfq | 30,607,980 | 209,394,812 | 0.75% |
| 2025-09-24 | 6.50 | 6.71 | 6.42 | 6.68 | 6.68 | qfq | 21,462,000 | 141,044,802 | 1.06% |
| 2025-09-23 | 6.87 | 6.89 | 6.48 | 6.61 | 6.61 | qfq | 29,306,300 | 193,265,093 | -3.78% |
| 2025-09-22 | 7.00 | 7.05 | 6.83 | 6.87 | 6.87 | qfq | 20,215,519 | 139,237,213 | -2.69% |
| 2025-09-19 | 7.12 | 7.17 | 7.05 | 7.06 | 7.06 | qfq | 15,131,006 | 107,346,875 | -1.26% |
| 2025-09-18 | 7.29 | 7.38 | 7.12 | 7.15 | 7.15 | qfq | 23,174,306 | 167,865,094 | -1.92% |
| 2025-09-17 | 7.31 | 7.44 | 7.24 | 7.29 | 7.29 | qfq | 18,933,903 | 139,003,859 | -1.09% |
| 2025-09-16 | 7.16 | 7.42 | 7.15 | 7.37 | 7.37 | qfq | 22,872,300 | 166,510,496 | 2.65% |
| 2025-09-15 | 7.24 | 7.35 | 7.15 | 7.18 | 7.18 | qfq | 19,139,300 | 137,952,603 | -1.78% |
| 2025-09-12 | 7.34 | 7.45 | 7.29 | 7.31 | 7.31 | qfq | 20,365,720 | 149,819,328 | 0.14% |
| 2025-09-11 | 7.20 | 7.31 | 7.14 | 7.30 | 7.30 | qfq | 16,796,470 | 121,745,247 | 0.97% |
| 2025-09-10 | 7.23 | 7.32 | 7.17 | 7.23 | 7.23 | qfq | 18,210,723 | 131,780,547 | -0.82% |
| 2025-09-09 | 7.62 | 7.62 | 7.28 | 7.29 | 7.29 | qfq | 28,312,500 | 209,721,013 | -4.71% |
| 2025-09-08 | 7.76 | 7.84 | 7.57 | 7.65 | 7.65 | qfq | 26,333,500 | 201,780,428 | -1.54% |
| 2025-09-05 | 7.69 | 7.81 | 7.44 | 7.77 | 7.77 | qfq | 33,641,200 | 256,699,994 | 0.91% |
| 2025-09-04 | 7.97 | 8.30 | 7.63 | 7.70 | 7.70 | qfq | 34,717,920 | 277,823,047 | -5.75% |
| 2025-09-03 | 8.46 | 8.66 | 8.14 | 8.17 | 8.17 | qfq | 42,327,420 | 356,981,176 | -0.85% |
| 2025-09-02 | 8.03 | 8.28 | 7.85 | 8.24 | 8.24 | qfq | 41,173,263 | 332,197,992 | 2.62% |
| 2025-09-01 | 8.11 | 8.13 | 7.86 | 8.03 | 8.03 | qfq | 31,897,460 | 254,902,231 | -0.50% |
| 2025-08-29 | 8.17 | 8.21 | 8.04 | 8.07 | 8.07 | qfq | 31,644,760 | 256,606,983 | -2.18% |
| 2025-08-28 | 8.44 | 8.58 | 8.03 | 8.25 | 8.25 | qfq | 46,540,499 | 383,964,435 | -2.02% |
| 2025-08-27 | 8.90 | 9.18 | 8.41 | 8.42 | 8.42 | qfq | 50,943,306 | 449,127,154 | -5.39% |
| 2025-08-26 | 9.20 | 9.20 | 8.72 | 8.90 | 8.90 | qfq | 57,841,686 | 512,912,330 | -4.91% |
| 2025-08-25 | 9.49 | 9.89 | 9.22 | 9.36 | 9.36 | qfq | 87,529,498 | 830,564,928 | -0.32% |
| 2025-08-22 | 9.62 | 9.78 | 9.20 | 9.39 | 9.39 | qfq | 108,624,450 | 1,029,899,067 | -6.01% |
| 2025-08-21 | 8.36 | 10.55 | 8.21 | 9.99 | 9.99 | qfq | 156,302,154 | 1,489,803,207 | 13.65% |
| 2025-08-20 | 9.86 | 9.86 | 8.50 | 8.79 | 8.79 | qfq | 123,078,274 | 1,135,902,889 | 6.93% |
| 2025-08-19 | 7.73 | 8.45 | 7.70 | 8.22 | 8.22 | qfq | 33,793,000 | 275,761,183 | 6.48% |
| 2025-08-18 | 7.69 | 7.79 | 7.60 | 7.72 | 7.72 | qfq | 16,513,500 | 126,964,537 | 1.05% |
| 2025-08-15 | 7.57 | 7.72 | 7.52 | 7.64 | 7.64 | qfq | 24,244,600 | 185,184,779 | 1.19% |
| 2025-08-14 | 7.50 | 7.71 | 7.42 | 7.55 | 7.55 | qfq | 20,727,200 | 156,737,571 | 0.67% |
| 2025-08-13 | 7.72 | 7.72 | 7.42 | 7.50 | 7.50 | qfq | 17,505,120 | 132,251,422 | -1.57% |
| 2025-08-12 | 7.51 | 7.70 | 7.43 | 7.62 | 7.62 | qfq | 15,604,200 | 117,830,313 | 1.74% |
| 2025-08-11 | 7.31 | 7.54 | 7.29 | 7.49 | 7.49 | qfq | 12,624,100 | 94,030,613 | 2.04% |
| 2025-08-08 | 7.46 | 7.55 | 7.27 | 7.34 | 7.34 | qfq | 12,166,100 | 89,428,854 | -1.61% |
| 2025-08-07 | 7.24 | 7.52 | 7.22 | 7.46 | 7.46 | qfq | 19,626,300 | 144,846,366 | 2.47% |
| 2025-08-06 | 7.21 | 7.31 | 7.05 | 7.28 | 7.28 | qfq | 16,644,480 | 119,636,841 | 1.25% |
| 2025-08-05 | 7.20 | 7.21 | 7.08 | 7.19 | 7.19 | qfq | 10,204,400 | 73,053,756 | 0.98% |
| 2025-08-04 | 7.13 | 7.15 | 7.05 | 7.12 | 7.12 | qfq | 8,214,100 | 58,444,987 | -1.25% |
| 2025-08-01 | 7.16 | 7.32 | 7.09 | 7.21 | 7.21 | qfq | 12,048,100 | 86,780,309 | 1.26% |
| 2025-07-31 | 7.06 | 7.22 | 7.06 | 7.12 | 7.12 | qfq | 11,983,700 | 85,596,098 | 0.42% |
| 2025-07-30 | 7.19 | 7.19 | 7.04 | 7.09 | 7.09 | qfq | 11,884,900 | 84,120,999 | -1.39% |
| 2025-07-29 | 7.16 | 7.21 | 7.05 | 7.19 | 7.19 | qfq | 13,461,100 | 95,777,915 | 0.56% |
| 2025-07-28 | 7.19 | 7.27 | 7.12 | 7.15 | 7.15 | qfq | 16,823,303 | 120,612,165 | -0.69% |
| 2025-07-25 | 7.33 | 7.33 | 7.17 | 7.20 | 7.20 | qfq | 16,789,204 | 121,216,092 | -1.50% |
| 2025-07-24 | 7.60 | 7.61 | 7.30 | 7.31 | 7.31 | qfq | 19,815,600 | 146,633,621 | -2.92% |
| 2025-07-23 | 7.78 | 7.78 | 7.46 | 7.53 | 7.53 | qfq | 16,878,700 | 127,264,304 | -2.71% |
| 2025-07-22 | 7.90 | 7.90 | 7.63 | 7.74 | 7.74 | qfq | 16,071,820 | 124,015,510 | -1.40% |
| 2025-07-21 | 7.78 | 8.00 | 7.60 | 7.85 | 7.85 | qfq | 27,284,020 | 214,003,992 | 0.77% |
| 2025-07-18 | 7.38 | 7.94 | 7.22 | 7.79 | 7.79 | qfq | 49,325,909 | 379,760,406 | 6.13% |
| 2025-07-17 | 7.50 | 7.65 | 7.10 | 7.34 | 7.34 | qfq | 25,385,000 | 184,071,664 | 2.23% |
| 2025-07-16 | 7.18 | 7.24 | 7.05 | 7.18 | 7.18 | qfq | 15,025,800 | 107,298,141 | 1.13% |
| 2025-07-15 | 7.42 | 7.42 | 7.08 | 7.10 | 7.10 | qfq | 16,782,300 | 120,701,037 | -4.05% |
| 2025-07-14 | 7.40 | 7.47 | 7.32 | 7.40 | 7.40 | qfq | 12,527,900 | 92,575,950 | -0.27% |
| 2025-07-11 | 7.42 | 7.50 | 7.32 | 7.42 | 7.42 | qfq | 16,011,400 | 118,403,836 | 0.95% |
| 2025-07-10 | 7.51 | 7.55 | 7.19 | 7.35 | 7.35 | qfq | 18,936,680 | 139,963,743 | -2.65% |
| 2025-07-09 | 7.84 | 8.08 | 7.54 | 7.55 | 7.55 | qfq | 24,232,603 | 187,761,448 | -3.21% |
| 2025-07-08 | 7.83 | 7.93 | 7.73 | 7.80 | 7.80 | qfq | 15,222,190 | 119,355,918 | -0.38% |
| 2025-07-07 | 8.00 | 8.00 | 7.55 | 7.83 | 7.83 | qfq | 20,874,362 | 160,753,317 | -1.14% |
| 2025-07-04 | 8.12 | 8.25 | 7.91 | 7.92 | 7.92 | qfq | 12,940,100 | 104,212,498 | -2.34% |
| 2025-07-03 | 8.07 | 8.26 | 8.00 | 8.11 | 8.11 | qfq | 11,955,352 | 96,978,653 | 0.12% |
| 2025-07-02 | 8.22 | 8.32 | 7.98 | 8.10 | 8.10 | qfq | 13,230,801 | 107,181,803 | -2.17% |
| 2025-07-01 | 8.40 | 8.45 | 8.06 | 8.28 | 8.28 | qfq | 20,473,400 | 168,059,194 | -2.36% |
| 2025-06-30 | 8.13 | 8.54 | 8.04 | 8.48 | 8.48 | qfq | 18,557,403 | 155,450,546 | 3.79% |
| 2025-06-27 | 8.38 | 8.40 | 7.96 | 8.17 | 8.17 | qfq | 18,601,192 | 151,309,430 | -1.80% |
| 2025-06-26 | 8.67 | 8.67 | 8.25 | 8.32 | 8.32 | qfq | 15,222,603 | 128,523,106 | -4.15% |
| 2025-06-25 | 8.89 | 8.95 | 8.56 | 8.68 | 8.68 | qfq | 12,368,700 | 108,223,927 | -1.36% |
| 2025-06-24 | 8.79 | 9.08 | 8.72 | 8.80 | 8.80 | qfq | 9,053,603 | 79,808,608 | 0.23% |
| 2025-06-23 | 8.24 | 8.88 | 8.12 | 8.78 | 8.78 | qfq | 16,120,600 | 137,536,265 | 6.55% |
| 2025-06-20 | 8.41 | 8.58 | 8.03 | 8.24 | 8.24 | qfq | 15,408,200 | 126,880,903 | -2.02% |
| 2025-06-19 | 8.60 | 8.62 | 8.30 | 8.41 | 8.41 | qfq | 10,655,683 | 89,959,613 | -1.52% |
| 2025-06-18 | 8.68 | 8.86 | 8.51 | 8.54 | 8.54 | qfq | 12,730,394 | 110,439,314 | -1.39% |
| 2025-06-17 | 8.50 | 8.81 | 8.44 | 8.66 | 8.66 | qfq | 11,555,100 | 99,507,861 | 1.29% |
| 2025-06-16 | 8.82 | 8.82 | 8.23 | 8.55 | 8.55 | qfq | 16,054,400 | 136,725,214 | -4.26% |
| 2025-06-13 | 9.48 | 9.57 | 8.90 | 8.93 | 8.93 | qfq | 18,441,603 | 167,824,041 | -5.70% |
| 2025-06-12 | 9.20 | 9.52 | 8.87 | 9.47 | 9.47 | qfq | 22,087,168 | 204,111,106 | 3.05% |
| 2025-06-11 | 9.54 | 9.60 | 8.93 | 9.19 | 9.19 | qfq | 23,920,800 | 220,292,138 | -3.67% |
| 2025-06-10 | 9.53 | 9.88 | 9.35 | 9.54 | 9.54 | qfq | 19,498,318 | 187,822,058 | 0.00% |
| 2025-06-09 | 9.32 | 9.63 | 9.16 | 9.54 | 9.54 | qfq | 19,047,467 | 179,066,796 | 2.25% |
| 2025-06-06 | 9.12 | 9.48 | 8.97 | 9.33 | 9.33 | qfq | 16,709,593 | 154,330,257 | 2.87% |
| 2025-06-05 | 9.14 | 9.20 | 8.93 | 9.07 | 9.07 | qfq | 9,929,554 | 89,767,467 | -0.66% |
| 2025-06-04 | 9.10 | 9.24 | 9.03 | 9.13 | 9.13 | qfq | 10,930,020 | 99,926,526 | 0.66% |
| 2025-06-03 | 9.04 | 9.20 | 8.92 | 9.07 | 9.07 | qfq | 8,893,298 | 80,724,714 | -0.22% |
| 2025-05-30 | 9.30 | 9.37 | 8.96 | 9.09 | 9.09 | qfq | 12,660,000 | 115,603,017 | -2.15% |
| 2025-05-29 | 9.05 | 9.30 | 8.95 | 9.29 | 9.29 | qfq | 12,353,773 | 113,091,105 | 2.77% |
| 2025-05-28 | 9.23 | 9.28 | 8.95 | 9.04 | 9.04 | qfq | 12,309,900 | 111,430,863 | -1.95% |
| 2025-05-27 | 9.20 | 9.31 | 8.89 | 9.22 | 9.22 | qfq | 15,233,290 | 139,029,029 | 0.22% |
| 2025-05-26 | 8.79 | 9.47 | 8.76 | 9.20 | 9.20 | qfq | 26,705,001 | 245,085,710 | 5.63% |
| 2025-05-23 | 8.30 | 9.00 | 8.18 | 8.71 | 8.71 | qfq | 34,846,100 | 299,956,032 | 5.83% |
| 2025-05-22 | 8.75 | 8.85 | 8.19 | 8.23 | 8.23 | qfq | 27,304,750 | 232,486,853 | -4.30% |
| 2025-05-21 | 8.56 | 8.65 | 8.35 | 8.60 | 8.60 | qfq | 16,186,800 | 137,456,967 | 0.35% |
| 2025-05-20 | 8.62 | 8.64 | 8.45 | 8.57 | 8.57 | qfq | 10,625,896 | 90,859,373 | -0.58% |
| 2025-05-19 | 8.75 | 8.89 | 8.16 | 8.62 | 8.62 | qfq | 24,012,698 | 204,610,221 | 0.12% |
| 2025-05-16 | 8.51 | 8.83 | 8.39 | 8.61 | 8.61 | qfq | 23,241,400 | 200,062,577 | 0.47% |
| 2025-05-15 | 8.63 | 8.73 | 8.17 | 8.57 | 8.57 | qfq | 25,281,020 | 213,858,415 | 2.27% |
| 2025-05-14 | 8.88 | 8.92 | 7.93 | 8.38 | 8.38 | qfq | 35,753,449 | 298,852,640 | -6.68% |
| 2025-05-13 | 8.88 | 9.08 | 8.75 | 8.98 | 8.98 | qfq | 15,839,284 | 140,980,725 | 1.70% |
| 2025-05-12 | 8.65 | 8.97 | 8.51 | 8.83 | 8.83 | qfq | 19,446,215 | 170,875,821 | 3.27% |
| 2025-05-09 | 8.72 | 9.27 | 8.38 | 8.55 | 8.55 | qfq | 25,254,903 | 220,123,457 | -1.72% |
| 2025-05-08 | 8.24 | 8.88 | 8.21 | 8.70 | 8.70 | qfq | 23,756,230 | 203,205,615 | 4.69% |
| 2025-05-07 | 8.50 | 8.65 | 8.21 | 8.31 | 8.31 | qfq | 25,703,881 | 216,861,770 | 0.00% |
| 2025-05-06 | 8.47 | 8.62 | 8.09 | 8.31 | 8.31 | qfq | 31,653,845 | 262,626,352 | 0.61% |
| 2025-04-30 | 7.76 | 8.44 | 7.70 | 8.26 | 8.26 | qfq | 37,572,116 | 306,638,144 | 7.83% |
| 2025-04-29 | 7.10 | 7.76 | 7.06 | 7.66 | 7.66 | qfq | 28,534,120 | 212,898,278 | 7.13% |
| 2025-04-28 | 6.76 | 7.24 | 6.64 | 7.15 | 7.15 | qfq | 26,267,925 | 183,116,325 | 6.40% |
| 2025-04-25 | 6.74 | 6.87 | 6.44 | 6.72 | 6.72 | qfq | 19,611,553 | 131,877,812 | 0.15% |
| 2025-04-24 | 6.62 | 6.85 | 6.62 | 6.71 | 6.71 | qfq | 13,272,300 | 89,008,561 | 0.30% |
| 2025-04-23 | 6.85 | 6.87 | 6.66 | 6.69 | 6.69 | qfq | 16,420,200 | 110,521,203 | -0.89% |
| 2025-04-22 | 6.69 | 6.86 | 6.59 | 6.75 | 6.75 | qfq | 19,912,100 | 134,505,278 | 0.75% |
| 2025-04-21 | 6.34 | 6.82 | 6.28 | 6.70 | 6.70 | qfq | 25,084,091 | 165,651,700 | 6.35% |
| 2025-04-18 | 6.53 | 6.67 | 6.27 | 6.30 | 6.30 | qfq | 22,867,800 | 146,374,204 | -4.55% |
| 2025-04-17 | 6.14 | 7.04 | 6.14 | 6.60 | 6.60 | qfq | 43,119,308 | 289,507,740 | 7.49% |
| 2025-04-16 | 5.98 | 6.18 | 5.83 | 6.14 | 6.14 | qfq | 27,591,600 | 166,848,721 | 0.99% |
| 2025-04-15 | 5.64 | 6.20 | 5.60 | 6.08 | 6.08 | qfq | 42,247,972 | 252,014,302 | 11.15% |
| 2025-04-14 | 5.25 | 5.60 | 5.20 | 5.47 | 5.47 | qfq | 22,835,200 | 124,239,951 | 2.24% |
| 2025-04-11 | 4.91 | 5.51 | 4.75 | 5.35 | 5.35 | qfq | 31,581,947 | 165,723,182 | 10.54% |
| 2025-04-10 | 4.80 | 4.94 | 4.77 | 4.84 | 4.84 | qfq | 9,805,753 | 47,561,782 | 4.09% |
| 2025-04-09 | 4.31 | 4.68 | 4.08 | 4.65 | 4.65 | qfq | 11,136,891 | 49,132,536 | 5.68% |
| 2025-04-08 | 4.54 | 4.54 | 4.29 | 4.40 | 4.40 | qfq | 11,664,800 | 51,409,885 | 4.02% |
| 2025-04-07 | 4.88 | 4.99 | 4.18 | 4.23 | 4.23 | qfq | 13,368,189 | 60,685,964 | -18.50% |
| 2025-04-03 | 5.13 | 5.24 | 5.11 | 5.19 | 5.19 | qfq | 4,976,400 | 25,776,970 | 0.58% |
| 2025-04-02 | 5.20 | 5.20 | 5.13 | 5.16 | 5.16 | qfq | 3,262,600 | 16,837,335 | 0.00% |
| 2025-04-01 | 5.14 | 5.25 | 5.14 | 5.16 | 5.16 | qfq | 5,792,300 | 30,077,166 | 1.38% |
| 2025-03-31 | 5.12 | 5.13 | 5.03 | 5.09 | 5.09 | qfq | 6,262,792 | 31,845,013 | -0.97% |
| 2025-03-28 | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | qfq | 5,944,300 | 30,703,314 | -1.15% |
| 2025-03-27 | 5.33 | 5.33 | 5.18 | 5.20 | 5.20 | qfq | 6,194,148 | 32,388,839 | -2.62% |
| 2025-03-26 | 5.19 | 5.37 | 5.19 | 5.34 | 5.34 | qfq | 6,851,600 | 36,326,884 | 2.30% |
| 2025-03-25 | 5.25 | 5.27 | 5.16 | 5.22 | 5.22 | qfq | 5,484,600 | 28,615,306 | -0.76% |
| 2025-03-24 | 5.49 | 5.50 | 5.17 | 5.26 | 5.26 | qfq | 9,016,500 | 47,901,888 | -3.84% |
| 2025-03-21 | 5.52 | 5.60 | 5.47 | 5.47 | 5.47 | qfq | 7,473,300 | 41,280,577 | -1.44% |
| 2025-03-20 | 5.51 | 5.60 | 5.49 | 5.55 | 5.55 | qfq | 5,758,200 | 31,988,764 | 0.36% |
| 2025-03-19 | 5.53 | 5.67 | 5.50 | 5.53 | 5.53 | qfq | 6,952,000 | 38,657,013 | -0.72% |
| 2025-03-18 | 5.61 | 5.62 | 5.49 | 5.57 | 5.57 | qfq | 8,043,100 | 44,585,356 | -0.71% |
| 2025-03-17 | 5.68 | 5.75 | 5.60 | 5.61 | 5.61 | qfq | 8,256,600 | 46,715,930 | -1.41% |
| 2025-03-14 | 5.59 | 5.79 | 5.51 | 5.69 | 5.69 | qfq | 11,617,700 | 65,440,444 | 2.52% |
| 2025-03-13 | 5.65 | 5.65 | 5.47 | 5.55 | 5.55 | qfq | 6,106,300 | 33,733,000 | -1.42% |
| 2025-03-12 | 5.65 | 5.68 | 5.58 | 5.63 | 5.63 | qfq | 5,191,500 | 29,186,498 | 0.00% |
| 2025-03-11 | 5.68 | 5.68 | 5.50 | 5.63 | 5.63 | qfq | 5,446,200 | 30,587,307 | -1.40% |
| 2025-03-10 | 5.75 | 5.83 | 5.68 | 5.71 | 5.71 | qfq | 5,608,043 | 32,157,866 | -0.87% |
| 2025-03-07 | 5.80 | 5.85 | 5.71 | 5.76 | 5.76 | qfq | 7,988,300 | 46,126,465 | -0.86% |
| 2025-03-06 | 5.87 | 5.91 | 5.79 | 5.81 | 5.81 | qfq | 9,796,230 | 57,083,230 | 0.17% |
| 2025-03-05 | 5.64 | 5.84 | 5.48 | 5.80 | 5.80 | qfq | 13,911,272 | 79,361,828 | 2.65% |
| 2025-03-04 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | qfq | 4,663,500 | 26,317,987 | -0.35% |
| 2025-03-03 | 5.67 | 5.79 | 5.63 | 5.67 | 5.67 | qfq | 6,118,461 | 35,026,179 | -0.35% |
| 2025-02-28 | 5.77 | 5.82 | 5.62 | 5.69 | 5.69 | qfq | 7,676,420 | 43,774,234 | -2.23% |
| 2025-02-27 | 5.93 | 5.98 | 5.76 | 5.82 | 5.82 | qfq | 11,346,400 | 66,286,084 | -1.69% |
| 2025-02-26 | 5.82 | 5.93 | 5.78 | 5.92 | 5.92 | qfq | 7,005,572 | 41,073,877 | 1.72% |
| 2025-02-25 | 5.77 | 5.85 | 5.72 | 5.82 | 5.82 | qfq | 6,387,400 | 37,046,344 | 0.34% |
| 2025-02-24 | 5.77 | 5.82 | 5.67 | 5.80 | 5.80 | qfq | 6,844,300 | 39,441,521 | 1.40% |
| 2025-02-21 | 5.78 | 5.83 | 5.71 | 5.72 | 5.72 | qfq | 5,382,800 | 30,935,397 | -0.87% |
| 2025-02-20 | 5.76 | 5.81 | 5.71 | 5.77 | 5.77 | qfq | 4,502,690 | 25,938,687 | 0.17% |
| 2025-02-19 | 5.79 | 5.96 | 5.75 | 5.76 | 5.76 | qfq | 6,948,190 | 40,420,042 | -0.86% |
| 2025-02-18 | 5.90 | 5.98 | 5.75 | 5.81 | 5.81 | qfq | 6,648,232 | 38,945,083 | -0.85% |
| 2025-02-17 | 6.00 | 6.07 | 5.81 | 5.86 | 5.86 | qfq | 8,408,340 | 49,742,193 | -2.82% |
| 2025-02-14 | 6.03 | 6.09 | 5.96 | 6.03 | 6.03 | qfq | 7,975,900 | 48,030,868 | 0.67% |
| 2025-02-13 | 5.95 | 6.10 | 5.80 | 5.99 | 5.99 | qfq | 12,760,280 | 75,901,347 | 0.67% |
| 2025-02-12 | 5.87 | 6.00 | 5.82 | 5.95 | 5.95 | qfq | 11,068,800 | 65,279,930 | 0.34% |
| 2025-02-11 | 5.67 | 6.03 | 5.59 | 5.93 | 5.93 | qfq | 19,421,019 | 113,554,116 | 4.77% |
| 2025-02-10 | 5.56 | 5.70 | 5.56 | 5.66 | 5.66 | qfq | 6,268,049 | 35,303,458 | 1.43% |
| 2025-02-07 | 5.51 | 5.63 | 5.45 | 5.58 | 5.58 | qfq | 6,463,529 | 36,028,838 | 1.64% |
| 2025-02-06 | 5.39 | 5.50 | 5.31 | 5.49 | 5.49 | qfq | 3,505,340 | 18,995,865 | 1.67% |
| 2025-02-05 | 5.28 | 5.43 | 5.28 | 5.40 | 5.40 | qfq | 4,378,840 | 23,493,485 | 3.05% |
| 2025-01-27 | 5.29 | 5.38 | 5.22 | 5.24 | 5.24 | qfq | 3,449,600 | 18,253,918 | -0.95% |
| 2025-01-24 | 5.32 | 5.36 | 5.27 | 5.29 | 5.29 | qfq | 3,852,900 | 20,474,185 | -0.38% |
| 2025-01-23 | 5.49 | 5.53 | 5.31 | 5.31 | 5.31 | qfq | 4,941,308 | 26,826,394 | -1.85% |
| 2025-01-22 | 5.54 | 5.58 | 5.41 | 5.41 | 5.41 | qfq | 4,770,800 | 26,106,401 | -2.70% |
| 2025-01-21 | 5.62 | 5.76 | 5.52 | 5.56 | 5.56 | qfq | 6,657,820 | 37,483,115 | -1.07% |
| 2025-01-20 | 5.52 | 5.63 | 5.42 | 5.62 | 5.62 | qfq | 5,757,500 | 32,015,409 | 2.18% |
| 2025-01-17 | 5.52 | 5.59 | 5.45 | 5.50 | 5.50 | qfq | 5,055,413 | 27,918,127 | -0.36% |
| 2025-01-16 | 5.39 | 5.56 | 5.37 | 5.52 | 5.52 | qfq | 7,849,333 | 42,967,945 | 3.18% |
| 2025-01-15 | 5.36 | 5.51 | 5.27 | 5.35 | 5.35 | qfq | 5,768,400 | 30,973,058 | -0.19% |
| 2025-01-14 | 5.12 | 5.36 | 5.11 | 5.36 | 5.36 | qfq | 5,534,200 | 29,073,968 | 5.10% |
| 2025-01-13 | 5.06 | 5.13 | 4.90 | 5.10 | 5.10 | qfq | 5,399,608 | 27,132,021 | 0.99% |
| 2025-01-10 | 5.26 | 5.29 | 5.05 | 5.05 | 5.05 | qfq | 5,442,100 | 28,046,389 | -4.17% |
| 2025-01-09 | 5.27 | 5.35 | 5.22 | 5.27 | 5.27 | qfq | 3,971,149 | 20,993,785 | -0.19% |
| 2025-01-08 | 5.33 | 5.36 | 5.05 | 5.28 | 5.28 | qfq | 6,501,500 | 34,023,553 | -0.56% |
| 2025-01-07 | 5.22 | 5.31 | 5.18 | 5.31 | 5.31 | qfq | 4,711,800 | 24,763,292 | 1.14% |
| 2025-01-06 | 5.25 | 5.35 | 5.01 | 5.25 | 5.25 | qfq | 6,122,900 | 31,899,412 | 0.00% |
| 2025-01-03 | 5.60 | 5.65 | 5.24 | 5.25 | 5.25 | qfq | 8,147,080 | 43,938,176 | -6.25% |
| 2025-01-02 | 5.63 | 5.80 | 5.53 | 5.60 | 5.60 | qfq | 6,050,760 | 34,232,430 | -0.71% |
| 2024-12-31 | 5.90 | 5.90 | 5.61 | 5.64 | 5.64 | qfq | 5,470,080 | 31,277,329 | -2.25% |
| 2024-12-30 | 5.83 | 5.90 | 5.73 | 5.77 | 5.77 | qfq | 5,600,100 | 32,447,304 | -2.37% |
| 2024-12-27 | 5.76 | 6.01 | 5.73 | 5.91 | 5.91 | qfq | 7,214,367 | 42,727,460 | 2.96% |
| 2024-12-26 | 5.64 | 5.79 | 5.62 | 5.74 | 5.74 | qfq | 5,056,389 | 28,985,141 | 1.23% |
| 2024-12-25 | 5.85 | 5.86 | 5.51 | 5.67 | 5.67 | qfq | 10,860,900 | 60,994,857 | -3.08% |
| 2024-12-24 | 5.81 | 5.94 | 5.78 | 5.85 | 5.85 | qfq | 7,415,738 | 43,431,443 | 0.17% |
| 2024-12-23 | 6.23 | 6.25 | 5.83 | 5.84 | 5.84 | qfq | 10,927,160 | 65,468,262 | -6.26% |
| 2024-12-20 | 6.16 | 6.29 | 6.12 | 6.23 | 6.23 | qfq | 6,648,535 | 41,258,804 | 0.65% |
| 2024-12-19 | 6.13 | 6.21 | 6.06 | 6.19 | 6.19 | qfq | 6,560,796 | 40,352,689 | 0.98% |
| 2024-12-18 | 6.10 | 6.24 | 6.03 | 6.13 | 6.13 | qfq | 8,063,069 | 49,463,025 | -1.13% |
| 2024-12-17 | 6.46 | 6.50 | 6.17 | 6.20 | 6.20 | qfq | 9,802,069 | 61,571,270 | -4.62% |
| 2024-12-16 | 6.62 | 6.65 | 6.47 | 6.50 | 6.50 | qfq | 7,885,703 | 51,714,970 | -0.61% |
| 2024-12-13 | 6.74 | 6.75 | 6.54 | 6.54 | 6.54 | qfq | 11,462,300 | 75,890,557 | -3.68% |
| 2024-12-12 | 6.90 | 6.93 | 6.76 | 6.79 | 6.79 | qfq | 11,174,700 | 76,117,572 | -1.59% |
| 2024-12-11 | 6.93 | 7.11 | 6.77 | 6.90 | 6.90 | qfq | 17,349,216 | 120,177,561 | -1.15% |
| 2024-12-10 | 6.78 | 7.18 | 6.63 | 6.98 | 6.98 | qfq | 28,049,378 | 194,235,798 | 6.56% |
| 2024-12-09 | 6.65 | 6.68 | 6.50 | 6.55 | 6.55 | qfq | 7,534,900 | 49,642,008 | -1.21% |
| 2024-12-06 | 6.72 | 6.72 | 6.50 | 6.63 | 6.63 | qfq | 11,186,336 | 73,861,357 | -0.60% |
| 2024-12-05 | 6.71 | 6.78 | 6.60 | 6.67 | 6.67 | qfq | 10,863,240 | 72,708,178 | -0.45% |
| 2024-12-04 | 6.57 | 6.98 | 6.54 | 6.70 | 6.70 | qfq | 17,503,628 | 117,317,555 | 1.82% |
| 2024-12-03 | 6.48 | 6.63 | 6.42 | 6.58 | 6.58 | qfq | 10,925,700 | 71,425,648 | 1.54% |
| 2024-12-02 | 6.26 | 6.49 | 6.23 | 6.48 | 6.48 | qfq | 8,345,100 | 53,184,704 | 3.35% |
| 2024-11-29 | 6.25 | 6.31 | 6.07 | 6.27 | 6.27 | qfq | 8,294,662 | 51,635,142 | 0.48% |
| 2024-11-28 | 6.34 | 6.41 | 6.23 | 6.24 | 6.24 | qfq | 9,131,500 | 57,785,538 | -0.79% |
| 2024-11-27 | 6.17 | 6.31 | 6.00 | 6.29 | 6.29 | qfq | 9,291,143 | 56,950,351 | 1.45% |
| 2024-11-26 | 6.32 | 6.42 | 6.16 | 6.20 | 6.20 | qfq | 8,169,000 | 51,252,959 | -1.90% |
| 2024-11-25 | 6.38 | 6.46 | 6.18 | 6.32 | 6.32 | qfq | 11,163,967 | 70,113,573 | -0.63% |
| 2024-11-22 | 6.68 | 6.68 | 6.35 | 6.36 | 6.36 | qfq | 12,392,800 | 80,673,831 | -5.36% |
| 2024-11-21 | 6.79 | 6.96 | 6.63 | 6.72 | 6.72 | qfq | 9,256,200 | 62,765,392 | -0.59% |
| 2024-11-20 | 6.72 | 6.87 | 6.60 | 6.76 | 6.76 | qfq | 8,131,032 | 54,986,703 | 0.30% |
| 2024-11-19 | 6.40 | 6.74 | 6.33 | 6.74 | 6.74 | qfq | 11,983,471 | 77,848,674 | 6.48% |
| 2024-11-18 | 6.73 | 6.82 | 6.31 | 6.33 | 6.33 | qfq | 13,960,100 | 90,549,324 | -6.22% |
| 2024-11-15 | 6.87 | 6.99 | 6.72 | 6.75 | 6.75 | qfq | 12,091,520 | 82,833,906 | -2.60% |
| 2024-11-14 | 7.18 | 7.23 | 6.90 | 6.93 | 6.93 | qfq | 9,850,500 | 69,345,808 | -3.75% |
| 2024-11-13 | 7.25 | 7.27 | 7.00 | 7.20 | 7.20 | qfq | 9,885,060 | 70,460,001 | -1.10% |
| 2024-11-12 | 7.42 | 7.45 | 7.15 | 7.28 | 7.28 | qfq | 15,484,560 | 113,099,702 | -1.75% |
| 2024-11-11 | 7.16 | 7.43 | 7.10 | 7.41 | 7.41 | qfq | 13,751,257 | 100,433,392 | 3.49% |
| 2024-11-08 | 7.21 | 7.36 | 7.13 | 7.16 | 7.16 | qfq | 13,424,003 | 97,147,037 | -0.28% |
| 2024-11-07 | 6.98 | 7.25 | 6.89 | 7.18 | 7.18 | qfq | 12,469,583 | 88,780,928 | 1.27% |
| 2024-11-06 | 7.09 | 7.19 | 6.95 | 7.09 | 7.09 | qfq | 14,281,614 | 101,366,894 | 0.00% |
| 2024-11-05 | 6.99 | 7.12 | 6.93 | 7.09 | 7.09 | qfq | 9,902,980 | 69,816,757 | 1.87% |
| 2024-11-04 | 6.74 | 7.01 | 6.69 | 6.96 | 6.96 | qfq | 9,725,100 | 66,784,079 | 2.65% |
| 2024-11-01 | 7.29 | 7.35 | 6.76 | 6.78 | 6.78 | qfq | 16,647,100 | 116,075,264 | -7.12% |
| 2024-10-31 | 7.40 | 7.55 | 7.22 | 7.30 | 7.30 | qfq | 16,245,013 | 119,924,435 | 0.14% |
| 2024-10-30 | 7.21 | 7.40 | 7.10 | 7.29 | 7.29 | qfq | 11,505,900 | 83,627,502 | -0.41% |
| 2024-10-29 | 7.58 | 7.80 | 7.24 | 7.32 | 7.32 | qfq | 16,482,300 | 122,284,794 | -3.56% |
| 2024-10-28 | 7.57 | 7.88 | 7.50 | 7.59 | 7.59 | qfq | 22,455,039 | 171,751,824 | -1.04% |
| 2024-10-25 | 7.21 | 7.84 | 7.16 | 7.67 | 7.67 | qfq | 24,575,660 | 186,429,556 | 4.78% |
| 2024-10-24 | 7.83 | 7.98 | 7.29 | 7.32 | 7.32 | qfq | 27,688,319 | 207,252,983 | -8.84% |
| 2024-10-23 | 7.88 | 8.47 | 7.49 | 8.03 | 8.03 | qfq | 41,341,014 | 329,520,103 | 1.90% |
| 2024-10-22 | 6.78 | 8.11 | 6.76 | 7.88 | 7.88 | qfq | 29,760,993 | 218,317,253 | 16.40% |
| 2024-10-21 | 6.68 | 6.94 | 6.65 | 6.77 | 6.77 | qfq | 14,178,000 | 96,373,408 | 1.35% |
| 2024-10-18 | 6.56 | 6.70 | 6.41 | 6.68 | 6.68 | qfq | 12,322,407 | 80,710,404 | 1.98% |
| 2024-10-17 | 6.64 | 6.73 | 6.53 | 6.55 | 6.55 | qfq | 5,884,000 | 38,960,832 | -0.91% |
| 2024-10-16 | 6.59 | 6.68 | 6.50 | 6.61 | 6.61 | qfq | 7,260,200 | 47,752,939 | -0.60% |
| 2024-10-15 | 6.87 | 6.89 | 6.61 | 6.65 | 6.65 | qfq | 10,055,500 | 67,616,219 | -3.62% |
| 2024-10-14 | 6.59 | 6.93 | 6.47 | 6.90 | 6.90 | qfq | 10,000,938 | 66,873,922 | 5.50% |
| 2024-10-11 | 6.82 | 6.90 | 6.45 | 6.54 | 6.54 | qfq | 8,027,671 | 53,247,678 | -5.49% |
| 2024-10-10 | 6.90 | 7.13 | 6.78 | 6.92 | 6.92 | qfq | 10,298,358 | 71,768,072 | 1.02% |
| 2024-10-09 | 7.64 | 7.71 | 6.80 | 6.85 | 6.85 | qfq | 17,242,814 | 125,514,298 | -15.43% |
| 2024-10-08 | 8.62 | 8.81 | 7.56 | 8.10 | 8.10 | qfq | 31,370,108 | 257,717,982 | 7.14% |
| 2024-09-30 | 7.10 | 7.70 | 6.86 | 7.56 | 7.56 | qfq | 21,447,947 | 156,933,970 | 11.18% |
| 2024-09-27 | 6.43 | 6.93 | 6.40 | 6.80 | 6.80 | qfq | 13,502,603 | 90,198,182 | 7.26% |
| 2024-09-26 | 6.23 | 6.39 | 6.15 | 6.34 | 6.34 | qfq | 6,726,693 | 42,330,028 | 0.79% |
| 2024-09-25 | 6.25 | 6.47 | 6.24 | 6.29 | 6.29 | qfq | 7,956,800 | 50,439,376 | 0.80% |
| 2024-09-24 | 6.33 | 6.41 | 6.07 | 6.24 | 6.24 | qfq | 9,552,207 | 59,456,640 | -2.19% |
| 2024-09-23 | 6.63 | 6.98 | 6.25 | 6.38 | 6.38 | qfq | 13,068,607 | 86,396,220 | -0.93% |
| 2024-09-20 | 6.17 | 6.48 | 6.03 | 6.44 | 6.44 | qfq | 7,343,900 | 46,389,571 | 4.72% |
| 2024-09-19 | 6.01 | 6.22 | 6.01 | 6.15 | 6.15 | qfq | 1,840,761 | 11,251,490 | 2.33% |
| 2024-09-18 | 6.07 | 6.15 | 5.93 | 6.01 | 6.01 | qfq | 1,803,100 | 10,805,628 | -0.99% |
| 2024-09-13 | 6.21 | 6.26 | 6.07 | 6.07 | 6.07 | qfq | 1,877,400 | 11,495,853 | -2.25% |
| 2024-09-12 | 6.31 | 6.40 | 6.21 | 6.21 | 6.21 | qfq | 2,509,500 | 15,828,546 | -0.48% |
| 2024-09-11 | 6.20 | 6.36 | 6.19 | 6.24 | 6.24 | qfq | 1,423,900 | 8,914,130 | -0.32% |
| 2024-09-10 | 6.26 | 6.33 | 6.13 | 6.26 | 6.26 | qfq | 2,450,101 | 15,209,979 | 0.00% |
| 2024-09-09 | 6.15 | 6.39 | 6.08 | 6.26 | 6.26 | qfq | 1,754,093 | 10,955,985 | 0.64% |
| 2024-09-06 | 6.35 | 6.43 | 6.22 | 6.22 | 6.22 | qfq | 3,674,190 | 23,232,805 | -3.42% |
| 2024-09-05 | 6.33 | 6.58 | 6.25 | 6.44 | 6.44 | qfq | 4,923,100 | 31,670,879 | 1.42% |
| 2024-09-04 | 6.29 | 6.75 | 6.24 | 6.35 | 6.35 | qfq | 6,788,100 | 43,904,736 | 0.47% |
| 2024-09-03 | 6.22 | 6.33 | 6.16 | 6.32 | 6.32 | qfq | 1,916,700 | 11,994,204 | 1.61% |
| 2024-09-02 | 6.35 | 6.42 | 6.20 | 6.22 | 6.22 | qfq | 2,675,100 | 16,851,665 | -2.96% |
| 2024-08-30 | 6.38 | 6.51 | 6.25 | 6.41 | 6.41 | qfq | 4,847,200 | 30,924,770 | 0.31% |
| 2024-08-29 | 6.07 | 6.70 | 6.07 | 6.39 | 6.39 | qfq | 8,323,943 | 53,481,673 | 4.24% |
| 2024-08-28 | 5.96 | 6.30 | 5.77 | 6.13 | 6.13 | qfq | 5,642,400 | 34,211,436 | 0.49% |
| 2024-08-27 | 6.10 | 6.40 | 6.00 | 6.10 | 6.10 | qfq | 6,090,000 | 37,365,999 | -0.33% |
| 2024-08-26 | 6.16 | 6.24 | 6.11 | 6.12 | 6.12 | qfq | 1,890,000 | 11,645,635 | -0.49% |
| 2024-08-23 | 6.32 | 6.41 | 6.12 | 6.15 | 6.15 | qfq | 3,352,001 | 20,877,239 | -3.91% |
| 2024-08-22 | 6.63 | 6.65 | 6.37 | 6.40 | 6.40 | qfq | 2,924,200 | 19,006,743 | -3.76% |
| 2024-08-21 | 6.58 | 6.78 | 6.58 | 6.65 | 6.65 | qfq | 3,274,900 | 21,882,906 | 0.30% |
| 2024-08-20 | 6.89 | 6.90 | 6.62 | 6.63 | 6.63 | qfq | 3,368,500 | 22,655,540 | -3.77% |
| 2024-08-19 | 6.90 | 7.04 | 6.81 | 6.89 | 6.89 | qfq | 2,938,200 | 20,320,332 | -1.85% |
| 2024-08-16 | 6.90 | 7.19 | 6.87 | 7.02 | 7.02 | qfq | 6,096,500 | 42,809,395 | 0.29% |
| 2024-08-15 | 6.95 | 7.03 | 6.85 | 7.00 | 7.00 | qfq | 3,999,978 | 27,815,041 | 0.86% |
| 2024-08-14 | 6.77 | 7.04 | 6.64 | 6.94 | 6.94 | qfq | 5,515,100 | 37,839,643 | 2.51% |
| 2024-08-13 | 6.68 | 6.83 | 6.63 | 6.77 | 6.77 | qfq | 3,486,200 | 23,416,222 | 0.15% |
| 2024-08-12 | 6.73 | 6.90 | 6.61 | 6.76 | 6.76 | qfq | 2,729,600 | 18,401,458 | -0.59% |
| 2024-08-09 | 6.87 | 7.10 | 6.75 | 6.80 | 6.80 | qfq | 4,824,200 | 33,161,543 | -1.73% |
| 2024-08-08 | 7.13 | 7.17 | 6.80 | 6.92 | 6.92 | qfq | 9,854,459 | 69,092,293 | -5.21% |
| 2024-08-07 | 6.58 | 7.31 | 6.39 | 7.30 | 7.30 | qfq | 13,374,879 | 91,602,001 | 12.14% |
| 2024-08-06 | 6.19 | 6.53 | 6.15 | 6.51 | 6.51 | qfq | 6,065,759 | 38,570,625 | 6.55% |
| 2024-08-05 | 6.12 | 6.24 | 6.10 | 6.11 | 6.11 | qfq | 2,129,537 | 13,106,181 | -0.97% |
| 2024-08-02 | 6.22 | 6.31 | 6.15 | 6.17 | 6.17 | qfq | 2,316,000 | 14,395,053 | -1.12% |
| 2024-08-01 | 6.15 | 6.31 | 6.15 | 6.24 | 6.24 | qfq | 1,795,600 | 11,218,460 | 0.32% |
| 2024-07-31 | 6.09 | 6.25 | 6.03 | 6.22 | 6.22 | qfq | 2,748,200 | 16,931,116 | 2.30% |
| 2024-07-30 | 6.10 | 6.20 | 6.06 | 6.08 | 6.08 | qfq | 1,751,500 | 10,724,785 | -0.49% |
| 2024-07-29 | 6.12 | 6.18 | 6.02 | 6.11 | 6.11 | qfq | 1,385,500 | 8,462,929 | -0.16% |
| 2024-07-26 | 6.16 | 6.28 | 6.10 | 6.12 | 6.12 | qfq | 1,357,100 | 8,345,282 | -0.65% |
| 2024-07-25 | 6.14 | 6.25 | 6.05 | 6.16 | 6.16 | qfq | 1,534,292 | 9,467,837 | 0.33% |
| 2024-07-24 | 6.16 | 6.25 | 6.11 | 6.14 | 6.14 | qfq | 1,307,200 | 8,058,582 | -0.81% |
| 2024-07-23 | 6.34 | 6.37 | 6.16 | 6.19 | 6.19 | qfq | 1,746,200 | 10,972,324 | -2.37% |
| 2024-07-22 | 6.36 | 6.42 | 6.33 | 6.34 | 6.34 | qfq | 1,546,500 | 9,841,221 | 0.32% |
| 2024-07-19 | 6.39 | 6.40 | 6.30 | 6.32 | 6.32 | qfq | 1,668,100 | 10,568,928 | 0.16% |
| 2024-07-18 | 6.21 | 6.37 | 6.10 | 6.31 | 6.31 | qfq | 1,826,300 | 11,457,391 | 0.00% |
| 2024-07-17 | 6.35 | 6.45 | 6.29 | 6.31 | 6.31 | qfq | 2,507,992 | 15,922,624 | -0.47% |
| 2024-07-16 | 6.41 | 6.49 | 6.27 | 6.34 | 6.34 | qfq | 2,481,900 | 15,726,018 | -0.94% |
| 2024-07-15 | 6.23 | 6.45 | 6.21 | 6.40 | 6.40 | qfq | 3,424,900 | 21,629,024 | 3.06% |
| 2024-07-12 | 6.15 | 6.31 | 6.13 | 6.21 | 6.21 | qfq | 3,856,400 | 23,922,440 | -0.32% |
| 2024-07-11 | 5.79 | 6.80 | 5.79 | 6.23 | 6.23 | qfq | 8,974,300 | 56,191,833 | 8.54% |
| 2024-07-10 | 5.60 | 5.83 | 5.46 | 5.74 | 5.74 | qfq | 3,241,100 | 18,484,868 | 1.77% |
| 2024-07-09 | 5.65 | 5.75 | 5.30 | 5.64 | 5.64 | qfq | 4,873,407 | 26,745,385 | -1.05% |
| 2024-07-08 | 6.13 | 6.13 | 5.69 | 5.70 | 5.70 | qfq | 4,621,124 | 26,923,345 | -6.71% |
| 2024-07-05 | 6.18 | 6.20 | 6.10 | 6.11 | 6.11 | qfq | 1,061,000 | 6,508,200 | -0.97% |
| 2024-07-04 | 6.15 | 6.20 | 6.08 | 6.17 | 6.17 | qfq | 1,225,900 | 7,522,503 | 0.16% |
| 2024-07-03 | 6.28 | 6.30 | 6.15 | 6.16 | 6.16 | qfq | 1,314,900 | 8,153,630 | -1.91% |
| 2024-07-02 | 6.18 | 6.31 | 6.15 | 6.28 | 6.28 | qfq | 1,305,800 | 8,148,687 | 1.45% |
| 2024-07-01 | 6.13 | 6.22 | 6.05 | 6.19 | 6.19 | qfq | 1,309,400 | 8,080,802 | 0.98% |
| 2024-06-28 | 6.20 | 6.28 | 6.13 | 6.13 | 6.13 | qfq | 1,450,600 | 8,979,603 | -1.13% |
| 2024-06-27 | 6.34 | 6.34 | 6.16 | 6.20 | 6.20 | qfq | 1,549,200 | 9,641,333 | -2.21% |
| 2024-06-26 | 6.24 | 6.34 | 6.20 | 6.34 | 6.34 | qfq | 1,966,700 | 12,340,675 | 0.63% |
| 2024-06-25 | 6.35 | 6.41 | 6.10 | 6.30 | 6.30 | qfq | 4,218,900 | 26,288,947 | -1.72% |
| 2024-06-24 | 6.33 | 6.58 | 6.10 | 6.41 | 6.41 | qfq | 5,661,414 | 35,850,347 | -0.31% |
| 2024-06-21 | 6.43 | 6.74 | 6.40 | 6.43 | 6.43 | qfq | 6,144,860 | 40,155,147 | -2.58% |
| 2024-06-20 | 6.15 | 6.85 | 6.09 | 6.60 | 6.60 | qfq | 9,564,800 | 62,611,470 | 7.32% |
| 2024-06-19 | 6.14 | 6.22 | 6.11 | 6.15 | 6.15 | qfq | 2,421,200 | 14,878,990 | 0.16% |
| 2024-06-18 | 6.08 | 6.22 | 6.01 | 6.14 | 6.14 | qfq | 2,147,200 | 13,192,143 | 0.99% |
| 2024-06-17 | 6.10 | 6.16 | 6.04 | 6.08 | 6.08 | qfq | 2,131,000 | 12,992,070 | -1.14% |
| 2024-06-14 | 6.22 | 6.23 | 6.09 | 6.15 | 6.15 | qfq | 1,759,500 | 10,838,208 | -0.65% |
| 2024-06-13 | 6.35 | 6.35 | 6.17 | 6.19 | 6.19 | qfq | 2,025,000 | 12,645,163 | -1.75% |
| 2024-06-12 | 6.29 | 6.39 | 6.25 | 6.30 | 6.30 | qfq | 1,561,200 | 9,853,676 | -0.94% |
| 2024-06-11 | 6.21 | 6.51 | 6.14 | 6.36 | 6.36 | qfq | 2,970,112 | 18,789,481 | 1.44% |
| 2024-06-07 | 6.31 | 6.44 | 6.18 | 6.27 | 6.27 | qfq | 2,998,116 | 18,865,062 | 1.62% |
| 2024-06-06 | 6.33 | 6.55 | 6.10 | 6.17 | 6.17 | qfq | 4,263,100 | 27,009,963 | -1.28% |
| 2024-06-05 | 6.31 | 6.48 | 6.18 | 6.25 | 6.25 | qfq | 3,262,048 | 20,593,563 | -3.55% |
| 2024-06-04 | 6.60 | 6.60 | 5.85 | 6.48 | 6.48 | qfq | 6,784,806 | 42,235,610 | -2.26% |
| 2024-06-03 | 6.78 | 6.79 | 6.56 | 6.63 | 6.63 | qfq | 3,906,906 | 26,086,656 | -1.49% |
| 2024-05-31 | 6.80 | 6.85 | 6.71 | 6.73 | 6.73 | qfq | 1,731,600 | 11,704,852 | -1.32% |
| 2024-05-30 | 6.96 | 6.96 | 6.77 | 6.82 | 6.82 | qfq | 1,551,100 | 10,608,416 | -1.02% |
| 2024-05-29 | 6.85 | 6.95 | 6.77 | 6.89 | 6.89 | qfq | 2,402,200 | 16,519,713 | 1.47% |
| 2024-05-28 | 6.92 | 6.94 | 6.79 | 6.79 | 6.79 | qfq | 1,948,400 | 13,358,403 | -1.88% |
| 2024-05-27 | 6.97 | 6.98 | 6.82 | 6.92 | 6.92 | qfq | 2,102,600 | 14,479,293 | -1.14% |
| 2024-05-24 | 6.97 | 7.07 | 6.87 | 7.00 | 7.00 | qfq | 2,936,620 | 20,519,834 | -0.43% |
| 2024-05-23 | 7.23 | 7.23 | 6.87 | 7.03 | 7.03 | qfq | 4,000,820 | 27,943,857 | -1.95% |
| 2024-05-22 | 6.78 | 7.20 | 6.78 | 7.17 | 7.17 | qfq | 6,996,100 | 49,301,798 | 5.13% |
| 2024-05-21 | 6.97 | 7.00 | 6.72 | 6.82 | 6.82 | qfq | 2,451,900 | 16,677,296 | -1.59% |
| 2024-05-20 | 6.96 | 7.09 | 6.90 | 6.93 | 6.93 | qfq | 2,875,400 | 20,027,013 | -1.28% |
| 2024-05-17 | 7.28 | 7.28 | 6.91 | 7.02 | 7.02 | qfq | 4,460,500 | 31,465,148 | -3.97% |
| 2024-05-16 | 7.12 | 7.65 | 7.03 | 7.31 | 7.31 | qfq | 7,178,400 | 52,558,019 | 2.67% |
| 2024-05-15 | 7.30 | 7.31 | 7.08 | 7.12 | 7.12 | qfq | 2,085,900 | 14,915,712 | -2.20% |
| 2024-05-14 | 7.34 | 7.45 | 7.21 | 7.28 | 7.28 | qfq | 2,409,600 | 17,541,917 | 0.28% |
| 2024-05-13 | 7.40 | 7.40 | 7.20 | 7.26 | 7.26 | qfq | 2,360,900 | 17,112,853 | -2.55% |
| 2024-05-10 | 7.54 | 7.58 | 7.22 | 7.45 | 7.45 | qfq | 5,144,000 | 37,958,948 | -1.19% |
| 2024-05-09 | 7.27 | 7.68 | 7.15 | 7.54 | 7.54 | qfq | 6,114,157 | 45,845,368 | 4.14% |
| 2024-05-08 | 7.34 | 7.46 | 7.22 | 7.24 | 7.24 | qfq | 3,208,400 | 23,535,358 | -0.96% |
| 2024-05-07 | 7.17 | 7.35 | 7.13 | 7.31 | 7.31 | qfq | 3,071,300 | 22,237,527 | 2.24% |
| 2024-05-06 | 7.27 | 7.38 | 7.02 | 7.15 | 7.15 | qfq | 3,491,107 | 24,844,474 | -1.65% |
| 2024-04-30 | 7.40 | 7.40 | 7.25 | 7.27 | 7.27 | qfq | 1,778,000 | 12,960,930 | -0.82% |
| 2024-04-29 | 7.30 | 7.45 | 7.20 | 7.33 | 7.33 | qfq | 2,747,889 | 20,117,899 | 0.41% |
| 2024-04-26 | 7.01 | 7.30 | 6.89 | 7.30 | 7.30 | qfq | 5,526,746 | 39,540,706 | 4.43% |
| 2024-04-25 | 7.02 | 7.10 | 6.95 | 6.99 | 6.99 | qfq | 1,934,937 | 13,604,929 | -0.29% |
| 2024-04-24 | 6.83 | 7.11 | 6.78 | 7.01 | 7.01 | qfq | 2,465,507 | 17,232,529 | 2.94% |
| 2024-04-23 | 6.98 | 6.98 | 6.66 | 6.81 | 6.81 | qfq | 3,266,260 | 22,057,830 | -2.01% |
| 2024-04-22 | 7.33 | 7.34 | 6.90 | 6.95 | 6.95 | qfq | 4,077,800 | 28,816,197 | -5.18% |
| 2024-04-19 | 6.89 | 7.49 | 6.70 | 7.33 | 7.33 | qfq | 6,998,000 | 49,665,579 | 5.47% |
| 2024-04-18 | 7.17 | 7.18 | 6.80 | 6.95 | 6.95 | qfq | 3,677,507 | 25,352,463 | -0.71% |
| 2024-04-17 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | qfq | 3,321,264 | 22,856,426 | 3.70% |
| 2024-04-16 | 7.12 | 7.12 | 6.59 | 6.75 | 6.75 | qfq | 5,387,801 | 36,178,104 | -5.73% |
| 2024-04-15 | 7.33 | 7.37 | 7.03 | 7.16 | 7.16 | qfq | 3,306,055 | 23,670,347 | -2.59% |
| 2024-04-12 | 7.35 | 7.49 | 7.29 | 7.35 | 7.35 | qfq | 2,475,103 | 18,230,199 | 0.41% |
| 2024-04-11 | 7.40 | 7.53 | 7.24 | 7.32 | 7.32 | qfq | 2,009,600 | 14,840,584 | 0.69% |
| 2024-04-10 | 7.57 | 7.57 | 7.15 | 7.27 | 7.27 | qfq | 3,386,600 | 24,657,961 | -2.55% |
| 2024-04-09 | 7.48 | 7.64 | 7.42 | 7.46 | 7.46 | qfq | 2,514,900 | 18,834,204 | -0.13% |
| 2024-04-08 | 7.65 | 7.68 | 7.46 | 7.47 | 7.47 | qfq | 2,057,875 | 15,539,700 | -2.73% |
| 2024-04-03 | 7.88 | 7.95 | 7.62 | 7.68 | 7.68 | qfq | 2,342,400 | 18,066,349 | -1.54% |
| 2024-04-02 | 8.09 | 8.10 | 7.72 | 7.80 | 7.80 | qfq | 2,788,536 | 21,952,963 | -3.11% |
| 2024-04-01 | 7.80 | 8.06 | 7.79 | 8.05 | 8.05 | qfq | 2,666,700 | 21,249,591 | 3.60% |
| 2024-03-29 | 7.72 | 7.85 | 7.67 | 7.77 | 7.77 | qfq | 1,403,700 | 10,871,533 | 0.65% |
| 2024-03-28 | 7.54 | 7.85 | 7.54 | 7.72 | 7.72 | qfq | 2,397,854 | 18,571,871 | 1.58% |
| 2024-03-27 | 7.93 | 7.93 | 7.57 | 7.60 | 7.60 | qfq | 3,297,052 | 25,553,368 | -4.16% |
| 2024-03-26 | 7.99 | 8.10 | 7.80 | 7.93 | 7.93 | qfq | 3,401,632 | 27,007,689 | -0.63% |
| 2024-03-25 | 8.13 | 8.28 | 7.98 | 7.98 | 7.98 | qfq | 3,222,300 | 26,199,169 | -2.21% |
| 2024-03-22 | 8.39 | 8.45 | 8.10 | 8.16 | 8.16 | qfq | 4,190,800 | 34,414,171 | -2.63% |
| 2024-03-21 | 8.46 | 8.51 | 8.35 | 8.38 | 8.38 | qfq | 2,288,400 | 19,221,821 | 0.12% |
| 2024-03-20 | 8.47 | 8.62 | 8.28 | 8.37 | 8.37 | qfq | 4,313,680 | 36,109,567 | -1.30% |
| 2024-03-19 | 8.44 | 8.64 | 8.41 | 8.48 | 8.48 | qfq | 5,538,600 | 47,128,841 | -0.12% |
| 2024-03-18 | 8.25 | 8.58 | 8.17 | 8.49 | 8.49 | qfq | 9,015,629 | 75,839,646 | 3.54% |
| 2024-03-15 | 7.71 | 8.20 | 7.61 | 8.20 | 8.20 | qfq | 9,063,002 | 72,659,887 | 6.63% |
| 2024-03-14 | 7.75 | 7.93 | 7.61 | 7.69 | 7.69 | qfq | 4,624,960 | 35,762,359 | -0.77% |
| 2024-03-13 | 7.73 | 7.79 | 7.62 | 7.75 | 7.75 | qfq | 2,550,129 | 19,682,079 | 0.00% |
| 2024-03-12 | 7.60 | 7.76 | 7.52 | 7.75 | 7.75 | qfq | 4,170,560 | 31,870,751 | 1.97% |
| 2024-03-11 | 7.70 | 7.75 | 7.50 | 7.60 | 7.60 | qfq | 3,949,300 | 29,879,048 | -0.65% |
| 2024-03-08 | 7.52 | 7.75 | 7.46 | 7.65 | 7.65 | qfq | 4,094,200 | 31,164,696 | 1.32% |
| 2024-03-07 | 7.50 | 7.84 | 7.50 | 7.55 | 7.55 | qfq | 5,920,742 | 45,464,356 | 0.13% |
| 2024-03-06 | 7.49 | 7.68 | 7.38 | 7.54 | 7.54 | qfq | 6,728,480 | 50,577,791 | -0.92% |
| 2024-03-05 | 7.76 | 7.82 | 7.50 | 7.61 | 7.61 | qfq | 10,180,201 | 77,846,820 | -2.44% |
| 2024-03-04 | 6.93 | 8.00 | 6.93 | 7.80 | 7.80 | qfq | 19,341,900 | 148,360,866 | 12.55% |
| 2024-03-01 | 6.93 | 7.08 | 6.81 | 6.93 | 6.93 | qfq | 3,592,500 | 24,885,091 | 0.00% |
| 2024-02-29 | 6.70 | 6.93 | 6.64 | 6.93 | 6.93 | qfq | 3,683,500 | 25,162,700 | 3.43% |
| 2024-02-28 | 7.07 | 7.26 | 6.61 | 6.70 | 6.70 | qfq | 5,958,870 | 41,915,110 | -5.37% |
| 2024-02-27 | 7.01 | 7.09 | 6.95 | 7.08 | 7.08 | qfq | 3,123,000 | 21,913,550 | 0.28% |
| 2024-02-26 | 7.00 | 7.19 | 6.91 | 7.06 | 7.06 | qfq | 4,095,400 | 28,753,300 | 2.02% |
| 2024-02-23 | 6.86 | 7.01 | 6.79 | 6.92 | 6.92 | qfq | 3,500,700 | 24,162,387 | 1.02% |
| 2024-02-22 | 6.88 | 7.02 | 6.77 | 6.85 | 6.85 | qfq | 3,766,100 | 25,809,198 | -0.87% |
| 2024-02-21 | 6.58 | 7.18 | 6.58 | 6.91 | 6.91 | qfq | 5,698,300 | 39,844,495 | 2.67% |
| 2024-02-20 | 6.63 | 6.78 | 6.55 | 6.73 | 6.73 | qfq | 2,792,139 | 18,645,575 | 0.45% |
| 2024-02-19 | 6.52 | 6.78 | 6.52 | 6.70 | 6.70 | qfq | 4,085,286 | 27,202,606 | 3.24% |
| 2024-02-08 | 6.29 | 6.66 | 6.25 | 6.49 | 6.49 | qfq | 4,713,113 | 30,277,575 | 3.18% |
| 2024-02-07 | 6.59 | 6.62 | 6.23 | 6.29 | 6.29 | qfq | 4,387,191 | 28,024,515 | -5.70% |
| 2024-02-06 | 5.89 | 6.67 | 5.73 | 6.67 | 6.67 | qfq | 5,117,700 | 31,389,508 | 7.23% |
| 2024-02-05 | 6.50 | 6.60 | 5.83 | 6.22 | 6.22 | qfq | 5,873,600 | 36,418,821 | -5.47% |
| 2024-02-02 | 6.67 | 6.85 | 6.30 | 6.58 | 6.58 | qfq | 7,072,680 | 46,632,052 | -2.08% |
| 2024-02-01 | 6.33 | 6.88 | 6.10 | 6.72 | 6.72 | qfq | 9,958,280 | 65,901,024 | 6.16% |
| 2024-01-31 | 6.04 | 6.77 | 6.04 | 6.33 | 6.33 | qfq | 12,084,796 | 77,961,106 | 2.10% |
| 2024-01-30 | 6.59 | 6.63 | 6.20 | 6.20 | 6.20 | qfq | 4,634,336 | 29,511,546 | -6.34% |
| 2024-01-29 | 6.88 | 6.98 | 6.60 | 6.62 | 6.62 | qfq | 3,935,400 | 26,351,296 | -4.20% |
| 2024-01-26 | 6.89 | 7.11 | 6.84 | 6.91 | 6.91 | qfq | 4,650,300 | 32,674,872 | 0.00% |
| 2024-01-25 | 6.83 | 7.01 | 6.59 | 6.91 | 6.91 | qfq | 5,999,236 | 40,877,590 | -0.29% |
| 2024-01-24 | 7.10 | 7.12 | 6.68 | 6.93 | 6.93 | qfq | 11,644,700 | 80,530,846 | -5.71% |
| 2024-01-23 | 6.59 | 7.35 | 6.34 | 7.35 | 7.35 | qfq | 5,064,100 | 33,167,480 | 13.25% |
| 2024-01-22 | 7.05 | 7.30 | 6.31 | 6.49 | 6.49 | qfq | 7,400,800 | 49,121,906 | -8.07% |
| 2024-01-19 | 7.37 | 7.44 | 7.06 | 7.06 | 7.06 | qfq | 3,218,700 | 23,235,346 | -2.75% |
| 2024-01-18 | 7.27 | 7.40 | 7.06 | 7.26 | 7.26 | qfq | 4,856,000 | 34,999,833 | -0.41% |
| 2024-01-17 | 7.48 | 7.52 | 7.28 | 7.29 | 7.29 | qfq | 2,378,000 | 17,610,891 | -3.19% |
| 2024-01-16 | 7.61 | 7.70 | 7.34 | 7.53 | 7.53 | qfq | 3,996,100 | 29,986,007 | -0.13% |
| 2024-01-15 | 7.60 | 7.60 | 7.40 | 7.54 | 7.54 | qfq | 2,156,500 | 16,243,306 | 0.27% |
| 2024-01-12 | 7.48 | 7.78 | 7.44 | 7.52 | 7.52 | qfq | 4,143,500 | 31,531,046 | 0.13% |
| 2024-01-11 | 7.41 | 7.51 | 7.25 | 7.51 | 7.51 | qfq | 4,073,500 | 30,039,149 | 2.60% |
| 2024-01-10 | 7.32 | 7.39 | 7.13 | 7.32 | 7.32 | qfq | 2,814,600 | 20,493,411 | 0.00% |
| 2024-01-09 | 7.28 | 7.51 | 7.23 | 7.32 | 7.32 | qfq | 3,746,600 | 27,639,483 | 0.69% |
| 2024-01-08 | 7.22 | 7.40 | 7.19 | 7.27 | 7.27 | qfq | 3,228,200 | 23,530,979 | 0.00% |
| 2024-01-05 | 7.48 | 7.49 | 7.19 | 7.27 | 7.27 | qfq | 3,472,800 | 25,261,193 | -2.28% |
| 2024-01-04 | 7.68 | 7.73 | 7.38 | 7.44 | 7.44 | qfq | 4,624,133 | 34,625,503 | -3.50% |
| 2024-01-03 | 7.83 | 7.89 | 7.67 | 7.71 | 7.71 | qfq | 3,823,200 | 29,766,827 | -1.53% |
| 2024-01-02 | 7.80 | 7.86 | 7.67 | 7.83 | 7.83 | qfq | 2,969,700 | 23,088,058 | 1.69% |
| 2023-12-29 | 7.79 | 7.79 | 7.63 | 7.70 | 7.70 | qfq | 3,709,100 | 28,570,728 | -0.13% |
| 2023-12-28 | 7.19 | 7.82 | 7.04 | 7.71 | 7.71 | qfq | 8,116,400 | 61,498,376 | 7.23% |
| 2023-12-27 | 7.35 | 7.38 | 7.17 | 7.19 | 7.19 | qfq | 2,949,316 | 21,334,813 | -2.31% |
| 2023-12-26 | 7.69 | 7.69 | 7.32 | 7.36 | 7.36 | qfq | 3,089,628 | 23,083,631 | -4.29% |
| 2023-12-25 | 7.54 | 7.71 | 7.44 | 7.69 | 7.69 | qfq | 4,022,800 | 30,633,469 | 1.59% |
| 2023-12-22 | 7.63 | 7.78 | 7.53 | 7.57 | 7.57 | qfq | 3,319,228 | 25,221,333 | -0.92% |
| 2023-12-21 | 7.46 | 7.72 | 7.40 | 7.64 | 7.64 | qfq | 4,010,400 | 30,278,354 | 1.19% |
| 2023-12-20 | 7.68 | 7.72 | 7.45 | 7.55 | 7.55 | qfq | 6,446,400 | 48,779,188 | -1.95% |
| 2023-12-19 | 7.34 | 8.09 | 7.32 | 7.70 | 7.70 | qfq | 11,798,742 | 91,435,991 | 4.19% |
| 2023-12-18 | 7.35 | 7.42 | 7.20 | 7.39 | 7.39 | qfq | 5,876,700 | 42,839,251 | 0.82% |
| 2023-12-15 | 7.44 | 7.48 | 7.30 | 7.33 | 7.33 | qfq | 2,841,600 | 20,930,744 | -1.21% |
| 2023-12-14 | 7.53 | 7.59 | 7.41 | 7.42 | 7.42 | qfq | 2,247,301 | 16,818,904 | -1.07% |
| 2023-12-13 | 7.69 | 7.69 | 7.49 | 7.50 | 7.50 | qfq | 2,356,000 | 17,863,428 | -2.09% |
| 2023-12-12 | 7.77 | 7.83 | 7.65 | 7.66 | 7.66 | qfq | 2,125,300 | 16,327,392 | -0.91% |
| 2023-12-11 | 7.79 | 7.81 | 7.58 | 7.73 | 7.73 | qfq | 3,333,300 | 25,556,800 | 0.39% |
| 2023-12-08 | 7.84 | 7.88 | 7.68 | 7.70 | 7.70 | qfq | 2,203,421 | 17,003,846 | -0.77% |
| 2023-12-07 | 7.90 | 7.90 | 7.70 | 7.76 | 7.76 | qfq | 2,082,900 | 16,156,538 | -1.02% |
| 2023-12-06 | 7.95 | 7.95 | 7.78 | 7.84 | 7.84 | qfq | 2,280,800 | 17,955,590 | -0.25% |
| 2023-12-05 | 8.13 | 8.13 | 7.84 | 7.86 | 7.86 | qfq | 2,505,900 | 19,884,790 | -2.24% |
| 2023-12-04 | 8.19 | 8.19 | 8.02 | 8.04 | 8.04 | qfq | 2,345,000 | 18,973,848 | -0.37% |
| 2023-12-01 | 8.06 | 8.13 | 7.93 | 8.07 | 8.07 | qfq | 1,897,589 | 15,251,957 | 0.62% |
| 2023-11-30 | 8.14 | 8.14 | 7.93 | 8.02 | 8.02 | qfq | 2,920,200 | 23,365,017 | -1.35% |
| 2023-11-29 | 8.18 | 8.25 | 8.09 | 8.13 | 8.13 | qfq | 2,114,300 | 17,275,010 | -0.73% |
| 2023-11-28 | 8.08 | 8.20 | 8.01 | 8.19 | 8.19 | qfq | 2,532,280 | 20,578,171 | 1.61% |
| 2023-11-27 | 8.07 | 8.12 | 7.98 | 8.06 | 8.06 | qfq | 2,973,160 | 23,902,119 | 0.25% |
| 2023-11-24 | 8.35 | 8.35 | 8.00 | 8.04 | 8.04 | qfq | 4,977,500 | 40,133,958 | -2.55% |
| 2023-11-23 | 8.24 | 8.36 | 8.07 | 8.25 | 8.25 | qfq | 4,414,100 | 36,034,687 | -0.36% |
| 2023-11-22 | 8.33 | 8.43 | 8.26 | 8.28 | 8.28 | qfq | 3,606,000 | 30,011,848 | -0.96% |
| 2023-11-21 | 8.64 | 8.70 | 8.32 | 8.36 | 8.36 | qfq | 4,974,700 | 41,859,193 | -3.24% |
| 2023-11-20 | 8.48 | 8.67 | 8.44 | 8.64 | 8.64 | qfq | 4,381,100 | 37,451,698 | 2.49% |
| 2023-11-17 | 8.34 | 8.49 | 8.28 | 8.43 | 8.43 | qfq | 2,435,100 | 20,408,069 | 1.08% |
| 2023-11-16 | 8.54 | 8.55 | 8.33 | 8.34 | 8.34 | qfq | 2,246,900 | 18,886,031 | -2.23% |
| 2023-11-15 | 8.30 | 8.59 | 8.29 | 8.53 | 8.53 | qfq | 4,093,500 | 34,640,726 | 2.90% |
| 2023-11-14 | 8.25 | 8.38 | 8.23 | 8.29 | 8.29 | qfq | 2,069,003 | 17,195,311 | 0.36% |
| 2023-11-13 | 8.07 | 8.26 | 8.07 | 8.26 | 8.26 | qfq | 2,787,103 | 22,837,034 | 2.23% |
| 2023-11-10 | 8.09 | 8.14 | 7.98 | 8.08 | 8.08 | qfq | 2,090,800 | 16,839,827 | 0.00% |
| 2023-11-09 | 8.15 | 8.28 | 8.00 | 8.08 | 8.08 | qfq | 5,262,900 | 42,792,097 | -1.34% |
| 2023-11-08 | 8.24 | 8.25 | 8.13 | 8.19 | 8.19 | qfq | 2,555,800 | 20,917,005 | 0.00% |
| 2023-11-07 | 8.26 | 8.27 | 8.08 | 8.19 | 8.19 | qfq | 2,201,701 | 17,933,019 | -0.49% |
| 2023-11-06 | 8.08 | 8.24 | 8.08 | 8.23 | 8.23 | qfq | 3,245,400 | 26,594,906 | 1.60% |
| 2023-11-03 | 7.92 | 8.16 | 7.90 | 8.10 | 8.10 | qfq | 2,724,000 | 22,039,150 | 2.14% |
| 2023-11-02 | 8.00 | 8.08 | 7.91 | 7.93 | 7.93 | qfq | 1,712,500 | 13,696,678 | -1.00% |
| 2023-11-01 | 7.90 | 8.08 | 7.90 | 8.01 | 8.01 | qfq | 2,255,100 | 18,074,000 | 1.14% |
| 2023-10-31 | 8.10 | 8.15 | 7.88 | 7.92 | 7.92 | qfq | 2,590,000 | 20,589,595 | -1.74% |
| 2023-10-30 | 8.25 | 8.31 | 8.02 | 8.06 | 8.06 | qfq | 3,095,300 | 25,070,825 | -2.30% |
| 2023-10-27 | 8.02 | 8.27 | 7.90 | 8.25 | 8.25 | qfq | 3,472,600 | 28,261,068 | 2.48% |
| 2023-10-26 | 8.03 | 8.05 | 7.80 | 8.05 | 8.05 | qfq | 2,231,000 | 17,689,916 | 0.25% |
| 2023-10-25 | 8.00 | 8.13 | 8.00 | 8.03 | 8.03 | qfq | 2,786,500 | 22,443,080 | 0.38% |
| 2023-10-24 | 7.60 | 8.04 | 7.60 | 8.00 | 8.00 | qfq | 4,039,920 | 32,006,296 | 2.43% |
| 2023-10-23 | 8.11 | 8.14 | 7.78 | 7.81 | 7.81 | qfq | 3,588,000 | 28,395,509 | -4.05% |
| 2023-10-20 | 8.25 | 8.25 | 7.95 | 8.14 | 8.14 | qfq | 3,516,900 | 28,407,667 | 1.75% |
| 2023-10-19 | 8.06 | 8.15 | 7.97 | 8.00 | 8.00 | qfq | 1,951,700 | 15,757,216 | -0.74% |
| 2023-10-18 | 8.21 | 8.25 | 8.05 | 8.06 | 8.06 | qfq | 1,889,200 | 15,309,759 | -2.07% |
| 2023-10-17 | 8.31 | 8.32 | 8.18 | 8.23 | 8.23 | qfq | 1,915,820 | 15,765,749 | -0.72% |
| 2023-10-16 | 8.41 | 8.43 | 8.22 | 8.29 | 8.29 | qfq | 3,237,400 | 26,890,341 | -1.43% |
| 2023-10-13 | 8.66 | 8.66 | 8.37 | 8.41 | 8.41 | qfq | 2,283,130 | 19,235,082 | -1.52% |
| 2023-10-12 | 8.59 | 8.70 | 8.45 | 8.54 | 8.54 | qfq | 2,520,600 | 21,491,862 | -0.58% |
| 2023-10-11 | 8.77 | 8.84 | 8.56 | 8.59 | 8.59 | qfq | 2,687,720 | 23,286,577 | -2.05% |
| 2023-10-10 | 8.71 | 8.89 | 8.63 | 8.77 | 8.77 | qfq | 3,249,493 | 28,560,530 | 0.46% |
| 2023-10-09 | 8.87 | 8.93 | 8.62 | 8.73 | 8.73 | qfq | 3,259,566 | 28,497,287 | -0.23% |
| 2023-09-28 | 8.41 | 8.90 | 8.41 | 8.75 | 8.75 | qfq | 4,549,466 | 39,464,876 | 4.17% |
| 2023-09-27 | 8.23 | 8.52 | 8.22 | 8.40 | 8.40 | qfq | 2,660,900 | 22,350,016 | 1.57% |
| 2023-09-26 | 8.21 | 8.38 | 8.11 | 8.27 | 8.27 | qfq | 1,917,700 | 15,806,748 | 0.98% |
| 2023-09-25 | 8.42 | 8.43 | 8.13 | 8.19 | 8.19 | qfq | 2,816,725 | 23,168,664 | -2.50% |
| 2023-09-22 | 8.11 | 8.42 | 8.11 | 8.40 | 8.40 | qfq | 4,492,651 | 37,152,771 | 2.56% |
| 2023-09-21 | 8.31 | 8.37 | 8.06 | 8.19 | 8.19 | qfq | 5,097,280 | 41,738,342 | -1.44% |
| 2023-09-20 | 8.57 | 8.61 | 8.29 | 8.31 | 8.31 | qfq | 3,344,220 | 28,107,024 | -3.03% |
| 2023-09-19 | 8.69 | 8.78 | 8.57 | 8.57 | 8.57 | qfq | 1,659,000 | 14,290,003 | -1.72% |
| 2023-09-18 | 8.82 | 8.90 | 8.69 | 8.72 | 8.72 | qfq | 1,613,788 | 14,112,025 | -0.68% |
| 2023-09-15 | 8.78 | 8.88 | 8.67 | 8.78 | 8.78 | qfq | 1,908,300 | 16,756,702 | 0.92% |
| 2023-09-14 | 8.84 | 8.88 | 8.70 | 8.70 | 8.70 | qfq | 1,571,656 | 13,786,688 | -1.25% |
| 2023-09-13 | 8.92 | 8.97 | 8.75 | 8.81 | 8.81 | qfq | 2,147,186 | 18,912,086 | -1.23% |
| 2023-09-12 | 8.92 | 8.97 | 8.87 | 8.92 | 8.92 | qfq | 2,073,200 | 18,476,985 | -0.56% |
| 2023-09-11 | 9.05 | 9.10 | 8.92 | 8.97 | 8.97 | qfq | 2,503,800 | 22,570,892 | -1.21% |
| 2023-09-08 | 9.18 | 9.20 | 9.02 | 9.08 | 9.08 | qfq | 2,587,500 | 23,512,910 | -0.87% |
| 2023-09-07 | 9.32 | 9.47 | 9.13 | 9.16 | 9.16 | qfq | 4,927,420 | 45,433,334 | -3.58% |
| 2023-09-06 | 9.28 | 9.58 | 9.20 | 9.50 | 9.50 | qfq | 8,622,513 | 80,839,116 | 4.51% |
| 2023-09-05 | 9.02 | 9.09 | 8.67 | 9.09 | 9.09 | qfq | 5,977,260 | 53,165,931 | 1.22% |
| 2023-09-04 | 9.02 | 9.08 | 8.79 | 8.98 | 8.98 | qfq | 3,706,900 | 33,129,451 | 0.11% |
| 2023-09-01 | 9.03 | 9.20 | 8.90 | 8.97 | 8.97 | qfq | 2,402,884 | 21,579,663 | -0.88% |
| 2023-08-31 | 9.23 | 9.27 | 9.03 | 9.05 | 9.05 | qfq | 3,138,000 | 28,533,936 | -1.84% |
| 2023-08-30 | 9.17 | 9.45 | 9.15 | 9.22 | 9.22 | qfq | 3,120,300 | 28,958,843 | 0.77% |
| 2023-08-29 | 8.90 | 9.27 | 8.83 | 9.15 | 9.15 | qfq | 4,572,712 | 41,696,223 | 2.23% |
| 2023-08-28 | 9.88 | 9.98 | 8.86 | 8.95 | 8.95 | qfq | 8,917,000 | 82,968,622 | -5.09% |
| 2023-08-25 | 9.10 | 9.68 | 8.97 | 9.43 | 9.43 | qfq | 6,816,237 | 64,063,605 | 0.43% |
| 2023-08-24 | 9.57 | 9.64 | 9.33 | 9.39 | 9.39 | qfq | 3,727,020 | 35,203,697 | -1.78% |
| 2023-08-23 | 9.76 | 9.80 | 9.56 | 9.56 | 9.56 | qfq | 3,086,620 | 29,808,933 | -0.42% |
| 2023-08-22 | 9.60 | 9.68 | 9.42 | 9.60 | 9.60 | qfq | 4,012,891 | 38,250,184 | 0.00% |
| 2023-08-21 | 9.61 | 9.75 | 9.31 | 9.60 | 9.60 | qfq | 6,379,692 | 61,222,825 | 0.21% |
| 2023-08-18 | 10.26 | 10.37 | 9.57 | 9.58 | 9.58 | qfq | 13,349,100 | 132,684,597 | -7.97% |
| 2023-08-17 | 10.79 | 10.84 | 10.35 | 10.41 | 10.41 | qfq | 13,452,691 | 142,386,886 | -0.38% |
| 2023-08-16 | 11.12 | 11.19 | 9.96 | 10.45 | 10.45 | qfq | 15,368,684 | 160,639,166 | -6.61% |
| 2023-08-15 | 10.84 | 11.33 | 10.84 | 11.19 | 11.19 | qfq | 12,878,000 | 143,590,984 | 3.23% |
| 2023-08-14 | 10.52 | 10.93 | 10.48 | 10.84 | 10.84 | qfq | 7,889,708 | 84,788,503 | 2.94% |
| 2023-08-11 | 10.59 | 10.60 | 10.41 | 10.53 | 10.53 | qfq | 2,837,300 | 29,804,981 | -0.19% |
| 2023-08-10 | 10.48 | 10.62 | 10.47 | 10.55 | 10.55 | qfq | 2,220,142 | 23,393,430 | 0.00% |
| 2023-08-09 | 10.62 | 10.72 | 10.50 | 10.55 | 10.55 | qfq | 3,503,800 | 37,147,787 | -1.12% |
| 2023-08-08 | 10.30 | 10.94 | 10.30 | 10.67 | 10.67 | qfq | 6,588,849 | 69,969,105 | 3.09% |
| 2023-08-07 | 10.20 | 10.48 | 10.20 | 10.35 | 10.35 | qfq | 2,542,901 | 26,237,813 | 0.49% |
| 2023-08-04 | 10.45 | 10.56 | 10.26 | 10.30 | 10.30 | qfq | 2,920,200 | 30,220,551 | -0.48% |
| 2023-08-03 | 10.46 | 10.53 | 10.33 | 10.35 | 10.35 | qfq | 2,484,900 | 25,895,995 | -1.05% |
| 2023-08-02 | 10.38 | 10.50 | 10.23 | 10.46 | 10.46 | qfq | 3,072,280 | 32,079,162 | 1.36% |
| 2023-08-01 | 10.50 | 10.53 | 10.28 | 10.32 | 10.32 | qfq | 3,534,000 | 36,741,386 | -0.58% |
| 2023-07-31 | 10.19 | 10.43 | 10.15 | 10.38 | 10.38 | qfq | 3,840,400 | 39,809,043 | 1.67% |
| 2023-07-28 | 10.25 | 10.34 | 9.96 | 10.21 | 10.21 | qfq | 5,461,300 | 55,723,891 | 0.59% |
| 2023-07-27 | 10.55 | 10.75 | 10.13 | 10.15 | 10.15 | qfq | 8,662,898 | 89,837,974 | -3.79% |
| 2023-07-26 | 11.00 | 11.01 | 10.40 | 10.55 | 10.55 | qfq | 7,121,988 | 76,349,846 | -4.44% |
| 2023-07-25 | 11.08 | 11.12 | 10.92 | 11.04 | 11.04 | qfq | 3,436,460 | 37,824,233 | 0.09% |
| 2023-07-24 | 10.89 | 11.28 | 10.85 | 11.03 | 11.03 | qfq | 6,082,820 | 67,710,359 | 0.36% |
| 2023-07-21 | 10.82 | 11.06 | 10.78 | 10.99 | 10.99 | qfq | 3,820,500 | 41,938,052 | 0.83% |
| 2023-07-20 | 10.99 | 11.10 | 10.76 | 10.90 | 10.90 | qfq | 4,630,250 | 50,490,104 | -0.91% |
| 2023-07-19 | 11.18 | 11.19 | 10.94 | 11.00 | 11.00 | qfq | 5,985,475 | 66,049,706 | -1.61% |
| 2023-07-18 | 11.15 | 11.26 | 11.05 | 11.18 | 11.18 | qfq | 6,255,033 | 69,564,461 | -0.45% |