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
溢多利300381.SZ
最近收盘价5.802026-07-17
最近交易日2026-07-17
成交量（股）10,863,823
成交额（元）64,470,999
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-07-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.10 | 6.18 | 5.77 | 5.80 | 5.80 | qfq | 10,863,823 | 64,470,999 | -5.23% |
| 2026-07-16 | 5.97 | 6.16 | 5.96 | 6.12 | 6.12 | qfq | 9,520,514 | 57,922,184 | 1.66% |
| 2026-07-15 | 5.93 | 6.11 | 5.92 | 6.02 | 6.02 | qfq | 9,842,500 | 59,317,874 | 1.01% |
| 2026-07-14 | 5.72 | 5.97 | 5.66 | 5.96 | 5.96 | qfq | 10,573,700 | 62,039,186 | 4.01% |
| 2026-07-13 | 5.80 | 5.98 | 5.69 | 5.73 | 5.73 | qfq | 8,677,184 | 50,322,077 | -2.05% |
| 2026-07-10 | 5.72 | 6.00 | 5.58 | 5.85 | 5.85 | qfq | 9,700,900 | 56,756,491 | 1.92% |
| 2026-07-09 | 5.70 | 5.85 | 5.60 | 5.74 | 5.74 | qfq | 6,643,500 | 38,012,911 | 0.70% |
| 2026-07-08 | 5.78 | 5.82 | 5.64 | 5.70 | 5.70 | qfq | 6,235,300 | 35,614,934 | -1.55% |
| 2026-07-07 | 5.99 | 5.99 | 5.76 | 5.79 | 5.79 | qfq | 7,569,700 | 44,217,408 | -3.98% |
| 2026-07-06 | 5.92 | 6.10 | 5.91 | 6.03 | 6.03 | qfq | 9,344,600 | 56,262,170 | 1.69% |
| 2026-07-03 | 5.86 | 5.97 | 5.77 | 5.93 | 5.93 | qfq | 8,179,663 | 48,099,509 | 1.72% |
| 2026-07-02 | 5.89 | 6.02 | 5.80 | 5.83 | 5.83 | qfq | 8,028,900 | 47,301,087 | -0.34% |
| 2026-07-01 | 5.61 | 5.91 | 5.56 | 5.85 | 5.85 | qfq | 11,465,000 | 66,141,282 | 4.09% |
| 2026-06-30 | 5.66 | 5.79 | 5.53 | 5.62 | 5.62 | qfq | 8,394,000 | 47,122,142 | -1.92% |
| 2026-06-29 | 5.51 | 5.80 | 5.36 | 5.73 | 5.73 | qfq | 10,251,600 | 57,566,292 | 3.06% |
| 2026-06-26 | 5.69 | 5.75 | 5.55 | 5.56 | 5.56 | qfq | 7,948,300 | 44,573,839 | -3.30% |
| 2026-06-25 | 5.85 | 5.88 | 5.58 | 5.75 | 5.75 | qfq | 10,406,600 | 59,137,417 | -2.87% |
| 2026-06-24 | 6.10 | 6.17 | 5.83 | 5.92 | 5.92 | qfq | 10,933,800 | 65,198,068 | -2.95% |
| 2026-06-23 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | qfq | 11,858,046 | 72,535,453 | 2.18% |
| 2026-06-22 | 5.81 | 5.98 | 5.64 | 5.97 | 5.97 | qfq | 11,751,800 | 67,918,175 | 1.36% |
| 2026-06-18 | 5.73 | 6.09 | 5.69 | 5.89 | 5.89 | qfq | 11,515,400 | 68,407,740 | 1.90% |
| 2026-06-17 | 5.82 | 5.89 | 5.71 | 5.78 | 5.73 | qfq | 6,954,200 | 40,098,989 | -0.86% |
| 2026-06-16 | 5.79 | 5.89 | 5.71 | 5.83 | 5.78 | qfq | 7,093,876 | 41,106,530 | 0.34% |
| 2026-06-15 | 5.85 | 5.98 | 5.76 | 5.81 | 5.76 | qfq | 7,677,800 | 44,917,637 | 0.00% |
| 2026-06-12 | 5.84 | 5.88 | 5.70 | 5.81 | 5.76 | qfq | 8,275,100 | 48,195,235 | 1.04% |
| 2026-06-11 | 5.83 | 5.90 | 5.64 | 5.75 | 5.70 | qfq | 8,287,259 | 47,513,426 | -2.21% |
| 2026-06-10 | 5.99 | 6.19 | 5.79 | 5.88 | 5.83 | qfq | 9,630,900 | 56,848,861 | -2.16% |
| 2026-06-09 | 5.89 | 6.20 | 5.77 | 6.01 | 5.96 | qfq | 14,872,000 | 89,445,051 | 3.26% |
| 2026-06-08 | 6.00 | 6.18 | 5.78 | 5.82 | 5.77 | qfq | 13,565,600 | 80,635,378 | -5.37% |
| 2026-06-05 | 6.25 | 6.26 | 6.00 | 6.15 | 6.10 | qfq | 8,552,200 | 52,392,544 | -0.49% |
| 2026-06-04 | 6.31 | 6.33 | 6.13 | 6.18 | 6.13 | qfq | 7,448,000 | 46,228,718 | -2.52% |
| 2026-06-03 | 6.41 | 6.43 | 6.25 | 6.34 | 6.29 | qfq | 7,690,800 | 48,579,069 | -1.09% |
| 2026-06-02 | 6.66 | 6.73 | 6.38 | 6.41 | 6.35 | qfq | 7,979,600 | 51,840,914 | -4.19% |
| 2026-06-01 | 6.46 | 6.81 | 6.44 | 6.69 | 6.63 | qfq | 9,615,800 | 64,238,112 | 3.24% |
| 2026-05-29 | 6.62 | 6.64 | 6.44 | 6.48 | 6.42 | qfq | 7,828,300 | 50,972,477 | -2.41% |
| 2026-05-28 | 6.61 | 6.73 | 6.43 | 6.64 | 6.58 | qfq | 8,522,300 | 56,156,955 | 1.22% |
| 2026-05-27 | 6.67 | 6.71 | 6.49 | 6.56 | 6.50 | qfq | 8,678,500 | 57,091,955 | -1.50% |
| 2026-05-26 | 6.82 | 6.94 | 6.61 | 6.66 | 6.60 | qfq | 7,802,000 | 52,359,913 | -3.06% |
| 2026-05-25 | 7.08 | 7.12 | 6.78 | 6.87 | 6.81 | qfq | 8,452,600 | 58,382,897 | -2.55% |
| 2026-05-22 | 7.06 | 7.12 | 6.94 | 7.05 | 6.99 | qfq | 7,902,400 | 55,574,859 | 0.86% |
| 2026-05-21 | 7.28 | 7.31 | 6.96 | 6.99 | 6.93 | qfq | 11,135,700 | 79,650,225 | -3.45% |
| 2026-05-20 | 7.31 | 7.33 | 7.18 | 7.24 | 7.18 | qfq | 8,869,938 | 64,220,848 | -1.09% |
| 2026-05-19 | 7.44 | 7.59 | 7.29 | 7.32 | 7.26 | qfq | 11,314,200 | 83,554,255 | -2.01% |
| 2026-05-18 | 7.44 | 7.49 | 7.20 | 7.47 | 7.41 | qfq | 13,328,094 | 97,615,197 | 0.00% |
| 2026-05-15 | 7.43 | 7.53 | 7.37 | 7.47 | 7.41 | qfq | 12,887,203 | 95,917,972 | 0.95% |
| 2026-05-14 | 7.55 | 7.67 | 7.40 | 7.40 | 7.34 | qfq | 13,504,300 | 101,690,030 | -1.20% |
| 2026-05-13 | 7.41 | 7.69 | 7.32 | 7.49 | 7.43 | qfq | 22,528,087 | 169,725,546 | 0.94% |
| 2026-05-12 | 7.23 | 7.43 | 7.19 | 7.42 | 7.36 | qfq | 19,369,059 | 141,868,325 | 2.34% |
| 2026-05-11 | 7.31 | 7.34 | 7.06 | 7.25 | 7.19 | qfq | 19,487,700 | 139,422,360 | -1.63% |
| 2026-05-08 | 6.92 | 7.37 | 6.89 | 7.37 | 7.31 | qfq | 23,381,300 | 168,524,278 | 6.20% |
| 2026-05-07 | 7.08 | 7.08 | 6.89 | 6.94 | 6.88 | qfq | 11,714,429 | 81,478,238 | -1.14% |
| 2026-05-06 | 6.96 | 7.05 | 6.88 | 7.02 | 6.96 | qfq | 14,598,859 | 102,133,447 | 1.45% |
| 2026-04-30 | 7.03 | 7.10 | 6.88 | 6.92 | 6.86 | qfq | 19,807,595 | 137,606,701 | -0.57% |
| 2026-04-29 | 6.53 | 7.13 | 6.48 | 6.96 | 6.90 | qfq | 34,132,301 | 236,564,502 | 9.43% |
| 2026-04-28 | 6.20 | 6.41 | 6.18 | 6.36 | 6.30 | qfq | 14,451,941 | 91,466,536 | 1.92% |
| 2026-04-27 | 6.20 | 6.26 | 5.92 | 6.24 | 6.19 | qfq | 14,396,700 | 87,326,358 | 0.81% |
| 2026-04-24 | 6.10 | 6.23 | 6.05 | 6.19 | 6.14 | qfq | 7,050,894 | 43,286,161 | 1.31% |
| 2026-04-23 | 6.14 | 6.20 | 6.10 | 6.11 | 6.06 | qfq | 6,965,200 | 42,763,902 | -0.49% |
| 2026-04-22 | 6.18 | 6.18 | 6.10 | 6.14 | 6.09 | qfq | 5,377,600 | 32,938,331 | -0.65% |
| 2026-04-21 | 6.24 | 6.26 | 6.14 | 6.18 | 6.13 | qfq | 6,486,900 | 40,045,180 | -0.64% |
| 2026-04-20 | 6.20 | 6.26 | 6.17 | 6.22 | 6.17 | qfq | 5,587,800 | 34,755,865 | -0.16% |
| 2026-04-17 | 6.39 | 6.39 | 6.18 | 6.23 | 6.18 | qfq | 7,498,500 | 46,824,404 | -2.50% |
| 2026-04-16 | 6.38 | 6.40 | 6.27 | 6.39 | 6.33 | qfq | 7,312,500 | 46,361,022 | 0.00% |
| 2026-04-15 | 6.41 | 6.45 | 6.30 | 6.39 | 6.33 | qfq | 7,421,400 | 47,321,892 | 0.47% |
| 2026-04-14 | 6.38 | 6.43 | 6.26 | 6.36 | 6.30 | qfq | 7,481,622 | 47,349,355 | 0.00% |
| 2026-04-13 | 6.43 | 6.43 | 6.29 | 6.36 | 6.30 | qfq | 7,941,900 | 50,393,166 | -1.09% |
| 2026-04-10 | 6.31 | 6.51 | 6.27 | 6.43 | 6.37 | qfq | 9,426,894 | 60,554,152 | 2.06% |
| 2026-04-09 | 6.48 | 6.57 | 6.28 | 6.30 | 6.25 | qfq | 9,479,300 | 60,524,308 | -3.23% |
| 2026-04-08 | 6.50 | 6.59 | 6.41 | 6.51 | 6.45 | qfq | 10,541,500 | 68,412,205 | 0.93% |
| 2026-04-07 | 6.11 | 6.57 | 6.07 | 6.45 | 6.39 | qfq | 14,839,351 | 94,874,977 | 4.88% |
| 2026-04-03 | 6.51 | 6.57 | 6.14 | 6.15 | 6.10 | qfq | 12,592,602 | 78,675,489 | -6.11% |
| 2026-04-02 | 6.67 | 6.72 | 6.45 | 6.55 | 6.49 | qfq | 9,134,876 | 60,218,812 | -1.80% |
| 2026-04-01 | 6.63 | 6.74 | 6.53 | 6.67 | 6.61 | qfq | 9,534,003 | 63,430,442 | 1.83% |
| 2026-03-31 | 6.69 | 6.77 | 6.54 | 6.55 | 6.49 | qfq | 7,510,900 | 50,069,749 | -1.50% |
| 2026-03-30 | 6.61 | 6.72 | 6.54 | 6.65 | 6.59 | qfq | 8,709,176 | 57,758,531 | 0.30% |
| 2026-03-27 | 6.30 | 6.65 | 6.26 | 6.63 | 6.57 | qfq | 10,111,200 | 66,013,440 | 4.57% |
| 2026-03-26 | 6.53 | 6.65 | 6.32 | 6.34 | 6.29 | qfq | 9,292,800 | 59,950,284 | -2.76% |
| 2026-03-25 | 6.51 | 6.58 | 6.46 | 6.52 | 6.46 | qfq | 9,986,329 | 65,094,818 | 0.00% |
| 2026-03-24 | 6.36 | 6.54 | 6.20 | 6.52 | 6.46 | qfq | 13,356,800 | 85,179,566 | 4.32% |
| 2026-03-23 | 6.75 | 6.75 | 6.16 | 6.25 | 6.20 | qfq | 17,658,300 | 113,742,996 | -9.16% |
| 2026-03-20 | 7.14 | 7.17 | 6.86 | 6.88 | 6.82 | qfq | 9,938,091 | 69,176,607 | -2.82% |
| 2026-03-19 | 7.27 | 7.31 | 7.04 | 7.08 | 7.02 | qfq | 9,911,325 | 71,089,991 | -2.61% |
| 2026-03-18 | 7.04 | 7.32 | 6.95 | 7.27 | 7.21 | qfq | 15,394,430 | 110,373,161 | 3.86% |
| 2026-03-17 | 7.20 | 7.24 | 6.98 | 7.00 | 6.94 | qfq | 8,839,100 | 62,869,192 | -2.78% |
| 2026-03-16 | 7.22 | 7.29 | 7.12 | 7.20 | 7.14 | qfq | 12,583,100 | 90,720,491 | 0.14% |
| 2026-03-13 | 7.01 | 7.37 | 6.93 | 7.19 | 7.13 | qfq | 18,820,070 | 135,238,812 | 2.42% |
| 2026-03-12 | 7.06 | 7.16 | 6.96 | 7.02 | 6.96 | qfq | 10,242,400 | 72,219,765 | 0.43% |
| 2026-03-11 | 6.97 | 6.99 | 6.89 | 6.99 | 6.93 | qfq | 6,326,776 | 43,885,399 | 0.43% |
| 2026-03-10 | 6.93 | 6.99 | 6.88 | 6.96 | 6.90 | qfq | 7,840,600 | 54,430,160 | 1.02% |
| 2026-03-09 | 6.84 | 6.95 | 6.81 | 6.89 | 6.83 | qfq | 8,696,900 | 59,850,236 | -0.14% |
| 2026-03-06 | 6.65 | 6.92 | 6.61 | 6.90 | 6.84 | qfq | 8,421,000 | 57,278,694 | 3.76% |
| 2026-03-05 | 6.60 | 6.71 | 6.58 | 6.65 | 6.59 | qfq | 5,856,431 | 38,918,141 | 2.47% |
| 2026-03-04 | 6.55 | 6.62 | 6.45 | 6.49 | 6.43 | qfq | 7,745,722 | 50,582,779 | -1.37% |
| 2026-03-03 | 6.74 | 6.81 | 6.56 | 6.58 | 6.52 | qfq | 6,613,695 | 44,323,987 | -2.37% |
| 2026-03-02 | 6.97 | 6.99 | 6.70 | 6.74 | 6.68 | qfq | 9,919,200 | 67,574,052 | -4.13% |
| 2026-02-27 | 6.93 | 7.03 | 6.90 | 7.03 | 6.97 | qfq | 5,485,722 | 38,204,160 | 1.15% |
| 2026-02-26 | 6.96 | 7.00 | 6.89 | 6.95 | 6.89 | qfq | 6,003,522 | 41,618,975 | -0.29% |
| 2026-02-25 | 6.90 | 7.05 | 6.86 | 6.97 | 6.91 | qfq | 6,543,100 | 45,742,478 | 1.60% |
| 2026-02-24 | 6.84 | 6.90 | 6.78 | 6.86 | 6.80 | qfq | 5,838,200 | 40,023,143 | 1.33% |
| 2026-02-13 | 6.82 | 6.87 | 6.77 | 6.77 | 6.71 | qfq | 4,612,325 | 31,485,261 | -0.59% |
| 2026-02-12 | 6.95 | 6.95 | 6.81 | 6.81 | 6.75 | qfq | 6,449,708 | 44,239,932 | -1.87% |
| 2026-02-11 | 6.93 | 6.99 | 6.88 | 6.94 | 6.88 | qfq | 5,777,700 | 40,134,640 | 0.14% |
| 2026-02-10 | 6.98 | 7.00 | 6.91 | 6.93 | 6.87 | qfq | 6,347,700 | 44,135,989 | -0.14% |
| 2026-02-09 | 6.87 | 6.98 | 6.85 | 6.94 | 6.88 | qfq | 6,020,851 | 41,751,771 | 1.31% |
| 2026-02-06 | 6.80 | 6.96 | 6.80 | 6.85 | 6.79 | qfq | 7,333,400 | 50,548,332 | 0.44% |
| 2026-02-05 | 6.85 | 6.97 | 6.82 | 6.82 | 6.76 | qfq | 6,695,808 | 46,119,502 | -0.73% |
| 2026-02-04 | 6.76 | 6.87 | 6.73 | 6.87 | 6.81 | qfq | 7,157,100 | 48,725,011 | 1.78% |
| 2026-02-03 | 6.73 | 6.82 | 6.70 | 6.75 | 6.69 | qfq | 9,635,700 | 65,029,819 | 0.75% |
| 2026-02-02 | 6.83 | 6.89 | 6.68 | 6.70 | 6.64 | qfq | 7,069,800 | 47,993,801 | -1.90% |
| 2026-01-30 | 6.83 | 6.91 | 6.73 | 6.83 | 6.77 | qfq | 10,012,103 | 68,219,633 | -0.73% |
| 2026-01-29 | 6.92 | 6.99 | 6.76 | 6.88 | 6.82 | qfq | 12,478,133 | 85,798,372 | -1.43% |
| 2026-01-28 | 7.12 | 7.12 | 6.94 | 6.98 | 6.92 | qfq | 6,665,900 | 46,728,270 | -1.97% |
| 2026-01-27 | 7.18 | 7.21 | 6.92 | 7.12 | 7.06 | qfq | 9,741,700 | 68,609,455 | -1.25% |
| 2026-01-26 | 7.17 | 7.23 | 7.09 | 7.21 | 7.15 | qfq | 10,315,084 | 73,835,683 | 1.12% |
| 2026-01-23 | 7.07 | 7.14 | 7.04 | 7.13 | 7.07 | qfq | 8,810,610 | 62,530,845 | 1.13% |
| 2026-01-22 | 6.99 | 7.06 | 6.94 | 7.05 | 6.99 | qfq | 6,609,200 | 46,324,279 | 0.86% |
| 2026-01-21 | 6.96 | 7.02 | 6.88 | 6.99 | 6.93 | qfq | 7,120,108 | 49,594,974 | 0.00% |
| 2026-01-20 | 7.01 | 7.09 | 6.95 | 6.99 | 6.93 | qfq | 7,419,800 | 52,008,819 | -0.71% |
| 2026-01-19 | 6.98 | 7.11 | 6.95 | 7.04 | 6.98 | qfq | 8,513,200 | 59,915,667 | 1.29% |
| 2026-01-16 | 7.08 | 7.09 | 6.87 | 6.95 | 6.89 | qfq | 11,234,800 | 78,041,663 | -1.28% |
| 2026-01-15 | 7.05 | 7.15 | 7.00 | 7.04 | 6.98 | qfq | 8,985,183 | 63,412,071 | -0.85% |
| 2026-01-14 | 7.15 | 7.34 | 6.99 | 7.10 | 7.04 | qfq | 15,587,689 | 111,713,335 | -0.70% |
| 2026-01-13 | 6.96 | 7.40 | 6.94 | 7.15 | 7.09 | qfq | 24,078,122 | 173,367,339 | 2.73% |
| 2026-01-12 | 6.78 | 6.98 | 6.76 | 6.96 | 6.90 | qfq | 11,059,203 | 76,265,851 | 2.65% |
| 2026-01-09 | 6.77 | 6.86 | 6.69 | 6.78 | 6.72 | qfq | 8,088,776 | 54,768,552 | 0.30% |
| 2026-01-08 | 6.64 | 6.80 | 6.61 | 6.76 | 6.70 | qfq | 6,814,500 | 45,899,931 | 1.50% |
| 2026-01-07 | 6.83 | 6.85 | 6.63 | 6.66 | 6.60 | qfq | 8,271,802 | 55,472,399 | -2.20% |
| 2026-01-06 | 6.71 | 6.92 | 6.66 | 6.81 | 6.75 | qfq | 11,133,950 | 75,386,896 | 1.49% |
| 2026-01-05 | 6.52 | 6.84 | 6.50 | 6.71 | 6.65 | qfq | 8,749,416 | 58,628,815 | 2.91% |
| 2025-12-31 | 6.44 | 6.55 | 6.39 | 6.52 | 6.46 | qfq | 5,476,098 | 35,464,608 | 1.24% |
| 2025-12-30 | 6.51 | 6.54 | 6.43 | 6.44 | 6.38 | qfq | 5,248,600 | 34,025,295 | -1.53% |
| 2025-12-29 | 6.60 | 6.66 | 6.52 | 6.54 | 6.48 | qfq | 5,392,300 | 35,483,361 | -1.21% |
| 2025-12-26 | 6.70 | 6.72 | 6.61 | 6.62 | 6.56 | qfq | 8,190,303 | 54,566,599 | -1.49% |
| 2025-12-25 | 6.51 | 6.79 | 6.47 | 6.72 | 6.66 | qfq | 12,153,103 | 80,940,510 | 3.70% |
| 2025-12-24 | 6.46 | 6.49 | 6.40 | 6.48 | 6.42 | qfq | 4,359,400 | 28,178,776 | 0.31% |
| 2025-12-23 | 6.46 | 6.50 | 6.42 | 6.46 | 6.40 | qfq | 5,330,900 | 34,443,523 | 0.00% |
| 2025-12-22 | 6.51 | 6.52 | 6.45 | 6.46 | 6.40 | qfq | 5,023,700 | 32,559,216 | -0.31% |
| 2025-12-19 | 6.39 | 6.50 | 6.35 | 6.48 | 6.42 | qfq | 4,894,100 | 31,591,694 | 1.57% |
| 2025-12-18 | 6.32 | 6.44 | 6.29 | 6.38 | 6.32 | qfq | 6,317,847 | 40,439,690 | 0.79% |
| 2025-12-17 | 6.36 | 6.36 | 6.20 | 6.33 | 6.28 | qfq | 5,990,900 | 37,643,041 | 0.00% |
| 2025-12-16 | 6.40 | 6.41 | 6.30 | 6.33 | 6.28 | qfq | 5,593,600 | 35,495,523 | -0.63% |
| 2025-12-15 | 6.29 | 6.40 | 6.23 | 6.37 | 6.31 | qfq | 7,911,000 | 50,155,494 | 0.79% |
| 2025-12-12 | 6.39 | 6.41 | 6.17 | 6.32 | 6.27 | qfq | 14,343,326 | 90,073,646 | -0.47% |
| 2025-12-11 | 6.72 | 6.72 | 6.33 | 6.35 | 6.30 | qfq | 16,171,300 | 104,599,147 | -5.22% |
| 2025-12-10 | 6.78 | 6.79 | 6.68 | 6.70 | 6.64 | qfq | 5,449,500 | 36,612,757 | -1.33% |
| 2025-12-09 | 6.86 | 6.87 | 6.79 | 6.79 | 6.73 | qfq | 3,922,300 | 26,751,651 | -1.02% |
| 2025-12-08 | 6.90 | 6.97 | 6.85 | 6.86 | 6.80 | qfq | 5,394,900 | 37,237,491 | -0.15% |
| 2025-12-05 | 6.82 | 6.89 | 6.72 | 6.87 | 6.81 | qfq | 4,455,200 | 30,327,989 | 0.73% |
| 2025-12-04 | 6.89 | 6.94 | 6.79 | 6.82 | 6.76 | qfq | 4,889,400 | 33,513,661 | -1.16% |
| 2025-12-03 | 7.01 | 7.03 | 6.87 | 6.90 | 6.84 | qfq | 5,412,700 | 37,481,112 | -1.29% |
| 2025-12-02 | 7.00 | 7.02 | 6.92 | 6.99 | 6.93 | qfq | 4,930,500 | 34,414,711 | -0.29% |
| 2025-12-01 | 7.05 | 7.11 | 7.00 | 7.01 | 6.95 | qfq | 6,087,100 | 42,913,787 | -0.71% |
| 2025-11-28 | 7.05 | 7.06 | 6.97 | 7.06 | 7.00 | qfq | 5,028,200 | 35,289,263 | 0.43% |
| 2025-11-27 | 6.99 | 7.08 | 6.92 | 7.03 | 6.97 | qfq | 4,871,600 | 34,152,768 | 0.43% |
| 2025-11-26 | 7.12 | 7.23 | 6.99 | 7.00 | 6.94 | qfq | 5,719,300 | 40,655,446 | -1.27% |
| 2025-11-25 | 7.07 | 7.16 | 7.01 | 7.09 | 7.03 | qfq | 5,528,588 | 39,305,013 | 0.57% |
| 2025-11-24 | 6.94 | 7.08 | 6.93 | 7.05 | 6.99 | qfq | 7,971,100 | 56,035,432 | 2.03% |
| 2025-11-21 | 7.24 | 7.29 | 6.91 | 6.91 | 6.85 | qfq | 9,601,700 | 67,592,692 | -4.43% |
| 2025-11-20 | 7.29 | 7.36 | 7.21 | 7.23 | 7.17 | qfq | 6,592,600 | 47,965,159 | -0.69% |
| 2025-11-19 | 7.38 | 7.42 | 7.27 | 7.28 | 7.22 | qfq | 7,798,100 | 57,111,423 | -1.36% |
| 2025-11-18 | 7.48 | 7.49 | 7.33 | 7.38 | 7.32 | qfq | 8,003,500 | 59,097,369 | -1.34% |
| 2025-11-17 | 7.58 | 7.64 | 7.39 | 7.48 | 7.42 | qfq | 10,201,703 | 75,988,943 | -0.93% |
| 2025-11-14 | 7.39 | 7.64 | 7.36 | 7.55 | 7.48 | qfq | 12,383,844 | 93,426,889 | 2.03% |
| 2025-11-13 | 7.32 | 7.42 | 7.30 | 7.40 | 7.34 | qfq | 7,293,528 | 53,683,422 | 0.68% |
| 2025-11-12 | 7.30 | 7.38 | 7.24 | 7.35 | 7.29 | qfq | 8,655,841 | 63,370,902 | 0.68% |
| 2025-11-11 | 7.20 | 7.33 | 7.18 | 7.30 | 7.24 | qfq | 8,562,700 | 62,182,524 | 1.39% |
| 2025-11-10 | 7.14 | 7.24 | 7.10 | 7.20 | 7.14 | qfq | 5,952,500 | 42,795,655 | 0.84% |
| 2025-11-07 | 7.10 | 7.16 | 7.05 | 7.14 | 7.08 | qfq | 4,947,800 | 35,257,169 | 0.71% |
| 2025-11-06 | 7.13 | 7.13 | 7.06 | 7.09 | 7.03 | qfq | 4,669,200 | 33,106,488 | -0.28% |
| 2025-11-05 | 7.03 | 7.13 | 6.99 | 7.11 | 7.05 | qfq | 5,463,200 | 38,727,156 | 0.85% |
| 2025-11-04 | 7.06 | 7.07 | 7.00 | 7.05 | 6.99 | qfq | 5,930,076 | 41,713,198 | -0.14% |
| 2025-11-03 | 7.04 | 7.08 | 6.98 | 7.06 | 7.00 | qfq | 7,628,000 | 53,712,583 | 0.71% |
| 2025-10-31 | 6.81 | 7.02 | 6.80 | 7.01 | 6.95 | qfq | 8,734,058 | 60,775,373 | 2.94% |
| 2025-10-30 | 6.95 | 6.95 | 6.79 | 6.81 | 6.75 | qfq | 7,006,376 | 48,107,829 | -2.01% |
| 2025-10-29 | 7.00 | 7.06 | 6.91 | 6.95 | 6.89 | qfq | 7,827,500 | 54,608,999 | -0.43% |
| 2025-10-28 | 6.95 | 7.01 | 6.88 | 6.98 | 6.92 | qfq | 5,270,400 | 36,738,746 | 0.58% |
| 2025-10-27 | 6.95 | 6.98 | 6.87 | 6.94 | 6.88 | qfq | 5,499,053 | 38,104,646 | 0.43% |
| 2025-10-24 | 6.94 | 6.99 | 6.90 | 6.91 | 6.85 | qfq | 4,293,800 | 29,824,536 | -0.29% |
| 2025-10-23 | 6.96 | 6.97 | 6.87 | 6.93 | 6.87 | qfq | 3,801,200 | 26,259,313 | -0.14% |
| 2025-10-22 | 6.90 | 6.99 | 6.90 | 6.94 | 6.88 | qfq | 4,358,000 | 30,318,000 | 0.14% |
| 2025-10-21 | 6.84 | 6.93 | 6.79 | 6.93 | 6.87 | qfq | 5,809,100 | 39,987,914 | 1.32% |
| 2025-10-20 | 6.72 | 6.86 | 6.68 | 6.84 | 6.78 | qfq | 6,559,800 | 44,514,096 | 2.55% |
| 2025-10-17 | 6.80 | 6.84 | 6.66 | 6.67 | 6.61 | qfq | 5,218,200 | 35,204,660 | -1.77% |
| 2025-10-16 | 6.83 | 6.87 | 6.77 | 6.79 | 6.73 | qfq | 4,708,900 | 32,102,835 | -0.73% |
| 2025-10-15 | 6.77 | 6.88 | 6.73 | 6.84 | 6.78 | qfq | 6,652,025 | 45,434,876 | 1.03% |
| 2025-10-14 | 6.82 | 6.85 | 6.74 | 6.77 | 6.71 | qfq | 6,309,600 | 42,887,785 | -0.59% |
| 2025-10-13 | 6.70 | 6.83 | 6.57 | 6.81 | 6.75 | qfq | 6,452,200 | 43,361,684 | -0.44% |
| 2025-10-10 | 6.76 | 6.89 | 6.72 | 6.84 | 6.78 | qfq | 6,880,300 | 47,081,452 | 1.03% |
| 2025-10-09 | 6.80 | 6.81 | 6.68 | 6.77 | 6.71 | qfq | 5,832,803 | 39,247,615 | -0.29% |
| 2025-09-30 | 6.79 | 6.84 | 6.75 | 6.79 | 6.73 | qfq | 3,947,200 | 26,838,452 | 0.00% |
| 2025-09-29 | 6.74 | 6.81 | 6.62 | 6.79 | 6.73 | qfq | 5,235,200 | 35,234,811 | 0.74% |
| 2025-09-26 | 6.78 | 6.83 | 6.69 | 6.74 | 6.68 | qfq | 5,357,900 | 36,251,738 | -0.30% |
| 2025-09-25 | 6.88 | 6.93 | 6.76 | 6.76 | 6.70 | qfq | 5,339,300 | 36,426,193 | -1.46% |
| 2025-09-24 | 6.73 | 6.86 | 6.71 | 6.86 | 6.80 | qfq | 5,355,500 | 36,516,177 | 1.93% |
| 2025-09-23 | 6.88 | 6.89 | 6.60 | 6.73 | 6.67 | qfq | 8,108,725 | 54,332,450 | -2.32% |
| 2025-09-22 | 6.94 | 6.98 | 6.84 | 6.89 | 6.83 | qfq | 4,373,864 | 30,160,754 | -0.72% |
| 2025-09-19 | 7.02 | 7.02 | 6.84 | 6.94 | 6.88 | qfq | 7,153,051 | 49,521,024 | -0.72% |
| 2025-09-18 | 7.15 | 7.17 | 6.96 | 6.99 | 6.93 | qfq | 11,078,983 | 78,388,741 | -2.37% |
| 2025-09-17 | 7.20 | 7.21 | 7.14 | 7.16 | 7.10 | qfq | 6,045,700 | 43,311,974 | -0.42% |
| 2025-09-16 | 7.19 | 7.19 | 7.09 | 7.19 | 7.13 | qfq | 7,863,800 | 56,145,753 | 0.42% |
| 2025-09-15 | 7.19 | 7.22 | 7.14 | 7.16 | 7.10 | qfq | 6,007,001 | 43,122,710 | -0.28% |
| 2025-09-12 | 7.22 | 7.24 | 7.14 | 7.18 | 7.12 | qfq | 6,785,800 | 48,773,974 | -0.42% |
| 2025-09-11 | 7.16 | 7.23 | 7.05 | 7.21 | 7.15 | qfq | 7,769,530 | 55,636,153 | 0.84% |
| 2025-09-10 | 7.16 | 7.22 | 7.12 | 7.15 | 7.09 | qfq | 5,485,800 | 39,244,291 | -0.42% |
| 2025-09-09 | 7.23 | 7.23 | 7.11 | 7.18 | 7.12 | qfq | 6,594,101 | 47,245,015 | -0.42% |
| 2025-09-08 | 7.20 | 7.25 | 7.12 | 7.21 | 7.15 | qfq | 8,331,700 | 59,873,688 | 0.28% |
| 2025-09-05 | 7.21 | 7.22 | 7.06 | 7.19 | 7.13 | qfq | 7,755,400 | 55,402,411 | 0.28% |
| 2025-09-04 | 7.14 | 7.26 | 7.08 | 7.17 | 7.11 | qfq | 9,012,374 | 64,743,128 | 0.99% |
| 2025-09-03 | 7.26 | 7.33 | 7.07 | 7.10 | 7.04 | qfq | 7,975,363 | 57,240,561 | -2.20% |
| 2025-09-02 | 7.41 | 7.42 | 7.21 | 7.26 | 7.20 | qfq | 7,795,700 | 56,827,941 | -1.89% |
| 2025-09-01 | 7.35 | 7.44 | 7.25 | 7.40 | 7.34 | qfq | 6,763,751 | 49,861,996 | 0.68% |
| 2025-08-29 | 7.43 | 7.44 | 7.32 | 7.35 | 7.29 | qfq | 7,498,734 | 55,273,214 | -1.08% |
| 2025-08-28 | 7.50 | 7.58 | 7.16 | 7.43 | 7.37 | qfq | 16,719,908 | 123,285,458 | -0.93% |
| 2025-08-27 | 7.78 | 7.81 | 7.49 | 7.50 | 7.44 | qfq | 13,705,819 | 104,836,835 | -3.60% |
| 2025-08-26 | 7.76 | 7.83 | 7.67 | 7.78 | 7.71 | qfq | 8,569,200 | 66,710,297 | 0.52% |
| 2025-08-25 | 7.76 | 7.82 | 7.70 | 7.74 | 7.67 | qfq | 10,578,075 | 82,001,312 | -0.26% |
| 2025-08-22 | 7.82 | 7.82 | 7.65 | 7.76 | 7.69 | qfq | 12,455,800 | 96,090,498 | -0.77% |
| 2025-08-21 | 7.83 | 7.88 | 7.76 | 7.82 | 7.75 | qfq | 10,773,758 | 84,408,263 | -0.26% |
| 2025-08-20 | 7.81 | 7.86 | 7.73 | 7.84 | 7.77 | qfq | 10,045,825 | 78,314,402 | -0.25% |
| 2025-08-19 | 7.79 | 7.91 | 7.74 | 7.86 | 7.79 | qfq | 11,686,300 | 91,584,137 | 1.29% |
| 2025-08-18 | 7.79 | 7.90 | 7.73 | 7.76 | 7.69 | qfq | 10,767,393 | 84,018,032 | 0.26% |
| 2025-08-15 | 7.70 | 7.80 | 7.67 | 7.74 | 7.67 | qfq | 9,295,600 | 71,864,199 | 0.78% |
| 2025-08-14 | 7.86 | 7.91 | 7.67 | 7.68 | 7.61 | qfq | 9,166,457 | 71,248,531 | -2.29% |
| 2025-08-13 | 7.92 | 7.95 | 7.81 | 7.86 | 7.79 | qfq | 9,111,900 | 71,806,509 | -0.76% |
| 2025-08-12 | 8.00 | 8.09 | 7.85 | 7.92 | 7.85 | qfq | 9,498,600 | 75,388,520 | -0.88% |
| 2025-08-11 | 7.81 | 8.00 | 7.80 | 7.99 | 7.92 | qfq | 12,322,200 | 97,608,576 | 2.17% |
| 2025-08-08 | 7.77 | 7.86 | 7.73 | 7.82 | 7.75 | qfq | 9,919,400 | 77,482,567 | 0.39% |
| 2025-08-07 | 7.82 | 7.90 | 7.73 | 7.79 | 7.72 | qfq | 11,098,500 | 86,435,807 | -0.89% |
| 2025-08-06 | 7.91 | 7.99 | 7.78 | 7.86 | 7.79 | qfq | 12,280,450 | 96,262,656 | -0.63% |
| 2025-08-05 | 7.96 | 8.04 | 7.88 | 7.91 | 7.84 | qfq | 11,962,403 | 95,002,634 | -0.63% |
| 2025-08-04 | 7.81 | 7.99 | 7.73 | 7.96 | 7.89 | qfq | 16,896,150 | 132,915,202 | 0.76% |
| 2025-08-01 | 7.77 | 8.11 | 7.77 | 7.90 | 7.83 | qfq | 21,627,600 | 172,495,941 | 1.80% |
| 2025-07-31 | 7.82 | 7.96 | 7.72 | 7.76 | 7.69 | qfq | 17,067,700 | 133,776,996 | -1.40% |
| 2025-07-30 | 7.88 | 8.00 | 7.79 | 7.87 | 7.80 | qfq | 21,932,531 | 173,264,602 | 0.77% |
| 2025-07-29 | 7.73 | 7.81 | 7.64 | 7.81 | 7.74 | qfq | 13,679,199 | 105,719,992 | 0.64% |
| 2025-07-28 | 7.68 | 7.83 | 7.66 | 7.76 | 7.69 | qfq | 10,474,800 | 81,220,515 | 1.31% |
| 2025-07-25 | 7.63 | 7.76 | 7.57 | 7.66 | 7.59 | qfq | 11,134,400 | 85,548,475 | 0.26% |
| 2025-07-24 | 7.50 | 7.65 | 7.49 | 7.64 | 7.57 | qfq | 11,464,500 | 87,269,729 | 1.46% |
| 2025-07-23 | 7.52 | 7.62 | 7.48 | 7.53 | 7.46 | qfq | 9,665,300 | 73,073,679 | 0.00% |
| 2025-07-22 | 7.59 | 7.62 | 7.51 | 7.53 | 7.46 | qfq | 10,529,400 | 79,604,904 | -1.05% |
| 2025-07-21 | 7.59 | 7.62 | 7.50 | 7.61 | 7.54 | qfq | 12,242,348 | 92,740,825 | 0.40% |
| 2025-07-18 | 7.50 | 7.64 | 7.38 | 7.58 | 7.51 | qfq | 15,927,501 | 119,768,065 | 1.61% |
| 2025-07-17 | 7.42 | 7.53 | 7.41 | 7.46 | 7.40 | qfq | 7,601,800 | 56,850,993 | 0.54% |
| 2025-07-16 | 7.32 | 7.44 | 7.28 | 7.42 | 7.36 | qfq | 8,470,900 | 62,601,547 | 1.50% |
| 2025-07-15 | 7.49 | 7.49 | 7.21 | 7.31 | 7.25 | qfq | 10,818,600 | 79,111,036 | -2.40% |
| 2025-07-14 | 7.45 | 7.51 | 7.42 | 7.49 | 7.43 | qfq | 6,984,400 | 52,180,723 | 0.54% |
| 2025-07-11 | 7.46 | 7.49 | 7.36 | 7.45 | 7.39 | qfq | 7,995,600 | 59,437,174 | 0.00% |
| 2025-07-10 | 7.46 | 7.55 | 7.41 | 7.45 | 7.39 | qfq | 9,659,216 | 72,313,374 | -0.27% |
| 2025-07-09 | 7.55 | 7.56 | 7.46 | 7.47 | 7.41 | qfq | 7,068,900 | 53,101,102 | -1.19% |
| 2025-07-08 | 7.48 | 7.64 | 7.47 | 7.56 | 7.49 | qfq | 9,385,200 | 70,890,758 | 1.20% |
| 2025-07-07 | 7.53 | 7.57 | 7.46 | 7.47 | 7.41 | qfq | 6,544,500 | 49,099,533 | -0.80% |
| 2025-07-04 | 7.52 | 7.60 | 7.46 | 7.53 | 7.46 | qfq | 10,951,800 | 82,724,008 | 0.53% |
| 2025-07-03 | 7.47 | 7.52 | 7.43 | 7.49 | 7.43 | qfq | 6,030,600 | 45,158,276 | 0.13% |
| 2025-07-02 | 7.51 | 7.54 | 7.42 | 7.48 | 7.42 | qfq | 6,865,100 | 51,351,047 | -0.27% |
| 2025-07-01 | 7.45 | 7.57 | 7.41 | 7.50 | 7.44 | qfq | 8,985,525 | 67,220,625 | -0.27% |
| 2025-06-30 | 7.41 | 7.52 | 7.38 | 7.52 | 7.36 | qfq | 5,197,900 | 38,707,175 | 1.62% |
| 2025-06-27 | 7.42 | 7.49 | 7.39 | 7.40 | 7.24 | qfq | 5,086,500 | 37,857,318 | -0.13% |
| 2025-06-26 | 7.54 | 7.57 | 7.39 | 7.41 | 7.25 | qfq | 7,605,025 | 56,658,163 | -1.72% |
| 2025-06-25 | 7.57 | 7.57 | 7.44 | 7.54 | 7.38 | qfq | 8,990,700 | 67,529,434 | 0.00% |
| 2025-06-24 | 7.48 | 7.57 | 7.40 | 7.54 | 7.38 | qfq | 7,438,300 | 55,929,167 | 1.07% |
| 2025-06-23 | 7.33 | 7.46 | 7.29 | 7.46 | 7.30 | qfq | 5,390,800 | 39,842,933 | 1.91% |
| 2025-06-20 | 7.34 | 7.41 | 7.32 | 7.32 | 7.16 | qfq | 4,859,227 | 35,748,043 | -0.41% |
| 2025-06-19 | 7.51 | 7.56 | 7.32 | 7.35 | 7.19 | qfq | 8,027,605 | 59,447,715 | -2.39% |
| 2025-06-18 | 7.63 | 7.63 | 7.49 | 7.53 | 7.37 | qfq | 7,451,800 | 56,141,290 | -1.83% |
| 2025-06-17 | 7.75 | 7.87 | 7.62 | 7.67 | 7.50 | qfq | 8,145,000 | 62,855,289 | -0.65% |
| 2025-06-16 | 7.67 | 7.76 | 7.64 | 7.72 | 7.55 | qfq | 7,204,200 | 55,461,948 | 0.26% |
| 2025-06-13 | 7.92 | 8.03 | 7.68 | 7.70 | 7.53 | qfq | 14,281,800 | 111,095,006 | -3.63% |
| 2025-06-12 | 8.05 | 8.07 | 7.90 | 7.99 | 7.82 | qfq | 10,106,400 | 80,626,545 | -0.75% |
| 2025-06-11 | 8.10 | 8.14 | 8.00 | 8.05 | 7.88 | qfq | 10,363,476 | 83,506,637 | -0.49% |
| 2025-06-10 | 8.15 | 8.24 | 7.94 | 8.09 | 7.92 | qfq | 19,560,353 | 158,244,165 | -0.98% |
| 2025-06-09 | 8.06 | 8.27 | 8.01 | 8.17 | 7.99 | qfq | 18,916,555 | 154,983,714 | 1.62% |
| 2025-06-06 | 8.04 | 8.20 | 7.96 | 8.04 | 7.87 | qfq | 15,016,121 | 120,997,116 | -0.12% |
| 2025-06-05 | 8.08 | 8.08 | 7.94 | 8.05 | 7.88 | qfq | 10,546,800 | 84,445,522 | -0.25% |
| 2025-06-04 | 8.11 | 8.20 | 7.98 | 8.07 | 7.90 | qfq | 11,812,300 | 95,061,981 | 0.00% |
| 2025-06-03 | 7.79 | 8.11 | 7.79 | 8.07 | 7.90 | qfq | 18,167,925 | 146,252,040 | 2.15% |
| 2025-05-30 | 7.92 | 8.09 | 7.86 | 7.90 | 7.73 | qfq | 16,455,300 | 130,912,331 | -0.38% |
| 2025-05-29 | 7.72 | 7.99 | 7.56 | 7.93 | 7.76 | qfq | 20,865,900 | 164,230,414 | 2.59% |
| 2025-05-28 | 7.89 | 7.90 | 7.67 | 7.73 | 7.56 | qfq | 11,309,125 | 87,503,339 | -1.78% |
| 2025-05-27 | 7.85 | 7.97 | 7.78 | 7.87 | 7.70 | qfq | 14,160,504 | 111,462,678 | 0.25% |
| 2025-05-26 | 8.00 | 8.04 | 7.75 | 7.85 | 7.68 | qfq | 16,995,600 | 133,318,007 | -1.88% |
| 2025-05-23 | 7.70 | 8.25 | 7.70 | 8.00 | 7.83 | qfq | 31,144,994 | 251,412,635 | 3.76% |
| 2025-05-22 | 7.83 | 7.85 | 7.67 | 7.71 | 7.54 | qfq | 9,077,000 | 70,332,162 | -1.78% |
| 2025-05-21 | 7.97 | 8.00 | 7.82 | 7.85 | 7.68 | qfq | 10,801,900 | 85,206,494 | -1.51% |
| 2025-05-20 | 7.80 | 8.03 | 7.78 | 7.97 | 7.80 | qfq | 19,025,006 | 151,474,725 | 2.18% |
| 2025-05-19 | 7.73 | 7.83 | 7.65 | 7.80 | 7.63 | qfq | 12,224,533 | 94,670,624 | 0.78% |
| 2025-05-16 | 7.86 | 7.90 | 7.68 | 7.74 | 7.57 | qfq | 18,711,400 | 144,890,884 | -1.28% |
| 2025-05-15 | 7.42 | 7.99 | 7.33 | 7.84 | 7.67 | qfq | 33,282,747 | 258,626,786 | 5.38% |
| 2025-05-14 | 7.55 | 7.56 | 7.40 | 7.44 | 7.28 | qfq | 8,720,867 | 64,991,186 | -1.20% |
| 2025-05-13 | 7.51 | 7.62 | 7.50 | 7.53 | 7.37 | qfq | 9,380,367 | 70,832,811 | 0.67% |
| 2025-05-12 | 7.56 | 7.62 | 7.38 | 7.48 | 7.32 | qfq | 10,926,900 | 81,437,638 | -0.93% |
| 2025-05-09 | 7.64 | 7.95 | 7.52 | 7.55 | 7.39 | qfq | 16,620,698 | 127,595,766 | -0.79% |
| 2025-05-08 | 7.41 | 7.65 | 7.38 | 7.61 | 7.45 | qfq | 12,810,094 | 96,915,749 | 2.01% |
| 2025-05-07 | 7.54 | 7.64 | 7.40 | 7.46 | 7.30 | qfq | 13,160,734 | 99,006,617 | 0.67% |
| 2025-05-06 | 7.28 | 7.49 | 7.28 | 7.41 | 7.25 | qfq | 10,468,030 | 77,352,524 | 1.93% |
| 2025-04-30 | 7.39 | 7.65 | 7.27 | 7.27 | 7.11 | qfq | 10,510,230 | 77,531,819 | -0.41% |
| 2025-04-29 | 7.24 | 7.34 | 7.12 | 7.30 | 7.14 | qfq | 7,869,528 | 57,186,161 | 0.41% |
| 2025-04-28 | 7.65 | 7.65 | 7.24 | 7.27 | 7.11 | qfq | 18,620,400 | 136,376,179 | -5.58% |
| 2025-04-25 | 7.88 | 7.97 | 7.60 | 7.70 | 7.53 | qfq | 24,929,867 | 193,697,700 | -1.53% |
| 2025-04-24 | 7.50 | 8.22 | 7.41 | 7.82 | 7.65 | qfq | 29,454,890 | 230,840,863 | 4.13% |
| 2025-04-23 | 7.70 | 7.75 | 7.45 | 7.51 | 7.35 | qfq | 17,067,900 | 129,602,521 | -4.21% |
| 2025-04-22 | 7.73 | 7.92 | 7.68 | 7.84 | 7.67 | qfq | 16,383,907 | 127,596,713 | 0.90% |
| 2025-04-21 | 7.35 | 7.93 | 7.23 | 7.77 | 7.60 | qfq | 19,657,524 | 151,239,495 | 5.43% |
| 2025-04-18 | 7.57 | 7.73 | 7.28 | 7.37 | 7.21 | qfq | 12,854,800 | 95,286,086 | -3.03% |
| 2025-04-17 | 7.47 | 7.69 | 7.41 | 7.60 | 7.44 | qfq | 8,847,867 | 67,239,328 | 0.80% |
| 2025-04-16 | 7.79 | 7.83 | 7.45 | 7.54 | 7.38 | qfq | 13,322,715 | 101,448,790 | -3.70% |
| 2025-04-15 | 7.87 | 8.00 | 7.76 | 7.83 | 7.66 | qfq | 13,636,071 | 107,141,307 | -0.76% |
| 2025-04-14 | 7.73 | 7.95 | 7.73 | 7.89 | 7.72 | qfq | 16,263,415 | 127,602,303 | 3.14% |
| 2025-04-11 | 7.63 | 7.91 | 7.56 | 7.65 | 7.49 | qfq | 17,599,825 | 135,580,292 | -0.78% |
| 2025-04-10 | 7.61 | 7.94 | 7.58 | 7.71 | 7.54 | qfq | 26,473,734 | 206,017,781 | 3.07% |
| 2025-04-09 | 7.20 | 7.59 | 6.35 | 7.48 | 7.32 | qfq | 35,514,178 | 248,637,650 | 0.67% |
| 2025-04-08 | 7.25 | 7.58 | 7.12 | 7.43 | 7.27 | qfq | 29,297,428 | 215,286,965 | 4.06% |
| 2025-04-07 | 8.07 | 8.16 | 6.96 | 7.14 | 6.99 | qfq | 37,583,311 | 287,859,853 | -14.18% |
| 2025-04-03 | 7.60 | 8.77 | 7.55 | 8.32 | 8.14 | qfq | 43,451,572 | 358,196,863 | 8.33% |
| 2025-04-02 | 7.82 | 7.89 | 7.66 | 7.68 | 7.51 | qfq | 12,216,669 | 94,774,248 | -1.79% |
| 2025-04-01 | 7.58 | 7.94 | 7.56 | 7.82 | 7.65 | qfq | 17,214,678 | 134,337,722 | 3.44% |
| 2025-03-31 | 7.76 | 7.82 | 7.44 | 7.56 | 7.40 | qfq | 14,034,150 | 106,929,317 | -2.70% |
| 2025-03-28 | 7.91 | 8.10 | 7.71 | 7.77 | 7.60 | qfq | 24,196,650 | 190,357,510 | -1.52% |
| 2025-03-27 | 7.50 | 7.99 | 7.37 | 7.89 | 7.72 | qfq | 20,846,961 | 161,116,992 | 4.78% |
| 2025-03-26 | 7.21 | 7.65 | 7.20 | 7.53 | 7.37 | qfq | 10,629,017 | 79,360,805 | 4.44% |
| 2025-03-25 | 7.22 | 7.28 | 7.09 | 7.21 | 7.05 | qfq | 6,258,200 | 44,934,765 | 0.14% |
| 2025-03-24 | 7.40 | 7.44 | 7.08 | 7.20 | 7.04 | qfq | 8,603,000 | 62,344,733 | -2.83% |
| 2025-03-21 | 7.61 | 7.63 | 7.39 | 7.41 | 7.25 | qfq | 7,150,525 | 53,552,463 | -2.24% |
| 2025-03-20 | 7.63 | 7.66 | 7.56 | 7.58 | 7.42 | qfq | 5,441,042 | 41,388,634 | -0.66% |
| 2025-03-19 | 7.62 | 7.80 | 7.57 | 7.63 | 7.47 | qfq | 7,787,041 | 59,626,245 | 0.00% |
| 2025-03-18 | 7.56 | 7.65 | 7.53 | 7.63 | 7.47 | qfq | 5,805,434 | 44,035,919 | 0.66% |
| 2025-03-17 | 7.60 | 7.66 | 7.55 | 7.58 | 7.42 | qfq | 6,037,700 | 45,770,511 | -0.13% |
| 2025-03-14 | 7.35 | 7.62 | 7.30 | 7.59 | 7.43 | qfq | 11,069,455 | 82,659,837 | 2.43% |
| 2025-03-13 | 7.36 | 7.42 | 7.30 | 7.41 | 7.25 | qfq | 8,082,778 | 59,423,008 | 0.00% |
| 2025-03-12 | 7.48 | 7.55 | 7.34 | 7.41 | 7.25 | qfq | 8,133,001 | 60,207,362 | -0.67% |
| 2025-03-11 | 7.50 | 7.51 | 7.40 | 7.46 | 7.30 | qfq | 5,998,900 | 44,687,246 | -1.32% |
| 2025-03-10 | 7.56 | 7.65 | 7.48 | 7.56 | 7.40 | qfq | 5,671,100 | 42,879,593 | 0.40% |
| 2025-03-07 | 7.65 | 7.68 | 7.44 | 7.53 | 7.37 | qfq | 7,519,967 | 56,838,854 | -1.70% |
| 2025-03-06 | 7.49 | 7.76 | 7.46 | 7.66 | 7.49 | qfq | 7,805,252 | 59,410,365 | 2.41% |
| 2025-03-05 | 7.61 | 7.61 | 7.39 | 7.48 | 7.32 | qfq | 6,247,400 | 46,609,251 | -1.19% |
| 2025-03-04 | 7.42 | 7.59 | 7.37 | 7.57 | 7.41 | qfq | 5,043,068 | 37,798,469 | 1.61% |
| 2025-03-03 | 7.42 | 7.58 | 7.39 | 7.45 | 7.29 | qfq | 5,653,896 | 42,403,670 | 0.81% |
| 2025-02-28 | 7.68 | 7.68 | 7.36 | 7.39 | 7.23 | qfq | 6,642,300 | 49,819,642 | -3.78% |
| 2025-02-27 | 7.86 | 7.86 | 7.52 | 7.68 | 7.51 | qfq | 10,670,600 | 81,514,935 | -1.03% |
| 2025-02-26 | 7.44 | 7.77 | 7.38 | 7.76 | 7.59 | qfq | 13,176,227 | 100,961,333 | 4.86% |
| 2025-02-25 | 7.33 | 7.49 | 7.26 | 7.40 | 7.24 | qfq | 6,063,451 | 44,818,302 | 0.00% |
| 2025-02-24 | 7.43 | 7.56 | 7.32 | 7.40 | 7.24 | qfq | 7,482,353 | 55,363,144 | -0.94% |
| 2025-02-21 | 7.57 | 7.62 | 7.42 | 7.47 | 7.31 | qfq | 7,768,408 | 58,099,158 | -1.45% |
| 2025-02-20 | 7.76 | 7.78 | 7.56 | 7.58 | 7.42 | qfq | 11,195,988 | 85,565,038 | 1.34% |
| 2025-02-19 | 7.34 | 7.57 | 7.23 | 7.48 | 7.32 | qfq | 8,883,319 | 66,143,179 | 2.33% |
| 2025-02-18 | 7.57 | 7.58 | 7.29 | 7.31 | 7.15 | qfq | 7,827,046 | 58,064,274 | -1.88% |
| 2025-02-17 | 7.46 | 7.55 | 7.39 | 7.45 | 7.29 | qfq | 6,322,079 | 47,252,390 | 0.27% |
| 2025-02-14 | 7.25 | 7.47 | 7.25 | 7.43 | 7.27 | qfq | 5,962,386 | 44,012,886 | 2.34% |
| 2025-02-13 | 7.31 | 7.35 | 7.26 | 7.26 | 7.10 | qfq | 4,396,500 | 32,099,348 | -0.82% |
| 2025-02-12 | 7.32 | 7.36 | 7.26 | 7.32 | 7.16 | qfq | 5,569,200 | 40,655,841 | -0.41% |
| 2025-02-11 | 7.42 | 7.48 | 7.29 | 7.35 | 7.19 | qfq | 5,459,800 | 40,135,071 | -0.94% |
| 2025-02-10 | 7.34 | 7.42 | 7.28 | 7.42 | 7.26 | qfq | 5,336,327 | 39,349,765 | 1.37% |
| 2025-02-07 | 7.23 | 7.41 | 7.21 | 7.32 | 7.16 | qfq | 6,901,936 | 50,615,836 | 1.53% |
| 2025-02-06 | 7.14 | 7.23 | 7.08 | 7.21 | 7.05 | qfq | 4,648,907 | 33,280,144 | 0.70% |
| 2025-02-05 | 7.15 | 7.23 | 7.10 | 7.16 | 7.01 | qfq | 3,823,917 | 27,378,916 | 0.28% |
| 2025-01-27 | 7.12 | 7.25 | 7.06 | 7.14 | 6.99 | qfq | 4,590,600 | 32,922,599 | 1.42% |
| 2025-01-24 | 7.03 | 7.11 | 6.99 | 7.04 | 6.89 | qfq | 3,897,800 | 27,466,356 | 0.00% |
| 2025-01-23 | 7.30 | 7.30 | 7.04 | 7.04 | 6.89 | qfq | 4,191,300 | 30,052,368 | -1.12% |
| 2025-01-22 | 7.11 | 7.13 | 7.01 | 7.12 | 6.97 | qfq | 3,649,204 | 25,826,428 | 0.14% |
| 2025-01-21 | 7.20 | 7.25 | 7.05 | 7.11 | 6.96 | qfq | 5,128,085 | 36,578,986 | -0.70% |
| 2025-01-20 | 7.00 | 7.24 | 6.98 | 7.16 | 7.01 | qfq | 6,896,918 | 49,293,747 | 4.07% |
| 2025-01-17 | 6.78 | 6.96 | 6.72 | 6.88 | 6.73 | qfq | 4,451,400 | 30,517,094 | 1.47% |
| 2025-01-16 | 6.85 | 6.96 | 6.74 | 6.78 | 6.63 | qfq | 4,924,200 | 33,673,714 | -0.88% |
| 2025-01-15 | 6.91 | 6.95 | 6.80 | 6.84 | 6.69 | qfq | 3,297,339 | 22,570,064 | -1.01% |
| 2025-01-14 | 6.60 | 6.96 | 6.60 | 6.91 | 6.76 | qfq | 6,027,792 | 41,109,520 | 4.70% |
| 2025-01-13 | 6.48 | 6.63 | 6.36 | 6.60 | 6.46 | qfq | 3,049,179 | 19,893,795 | 0.61% |
| 2025-01-10 | 6.73 | 6.78 | 6.47 | 6.56 | 6.42 | qfq | 6,249,374 | 41,263,159 | -3.10% |
| 2025-01-09 | 6.78 | 6.87 | 6.67 | 6.77 | 6.62 | qfq | 3,555,616 | 24,096,577 | -0.15% |
| 2025-01-08 | 6.83 | 6.87 | 6.60 | 6.78 | 6.63 | qfq | 5,341,173 | 36,044,936 | 0.15% |
| 2025-01-07 | 6.75 | 6.78 | 6.57 | 6.77 | 6.62 | qfq | 4,867,790 | 32,528,995 | 0.74% |
| 2025-01-06 | 6.59 | 6.83 | 6.42 | 6.72 | 6.58 | qfq | 6,858,237 | 45,876,536 | 1.97% |
| 2025-01-03 | 6.88 | 6.93 | 6.59 | 6.59 | 6.45 | qfq | 6,869,362 | 46,382,514 | -4.08% |
| 2025-01-02 | 7.01 | 7.12 | 6.80 | 6.87 | 6.72 | qfq | 6,271,878 | 43,714,617 | -2.14% |
| 2024-12-31 | 7.17 | 7.23 | 6.99 | 7.02 | 6.87 | qfq | 4,568,507 | 32,332,280 | -2.23% |
| 2024-12-30 | 7.31 | 7.32 | 7.09 | 7.18 | 7.03 | qfq | 4,671,251 | 33,545,389 | -1.78% |
| 2024-12-27 | 7.17 | 7.41 | 7.12 | 7.31 | 7.15 | qfq | 5,518,720 | 40,421,793 | 1.95% |
| 2024-12-26 | 7.16 | 7.23 | 7.12 | 7.17 | 7.02 | qfq | 4,725,550 | 33,900,285 | 0.14% |
| 2024-12-25 | 7.46 | 7.49 | 7.07 | 7.16 | 7.01 | qfq | 7,686,168 | 55,196,092 | -3.76% |
| 2024-12-24 | 7.50 | 7.57 | 7.30 | 7.44 | 7.28 | qfq | 6,625,559 | 49,204,813 | -0.13% |
| 2024-12-23 | 7.96 | 7.96 | 7.40 | 7.45 | 7.29 | qfq | 12,475,440 | 94,576,541 | -6.41% |
| 2024-12-20 | 8.09 | 8.19 | 7.96 | 7.96 | 7.79 | qfq | 10,546,562 | 84,919,144 | -0.75% |
| 2024-12-19 | 7.86 | 8.21 | 7.61 | 8.02 | 7.85 | qfq | 12,695,846 | 100,493,233 | 1.65% |
| 2024-12-18 | 8.07 | 8.10 | 7.70 | 7.89 | 7.72 | qfq | 9,794,471 | 77,076,352 | -1.00% |
| 2024-12-17 | 8.51 | 8.61 | 7.96 | 7.97 | 7.80 | qfq | 17,783,037 | 145,175,198 | -6.35% |
| 2024-12-16 | 9.01 | 9.09 | 8.40 | 8.51 | 8.33 | qfq | 26,574,343 | 230,014,343 | -2.41% |
| 2024-12-13 | 8.31 | 9.41 | 8.11 | 8.72 | 8.53 | qfq | 53,199,307 | 467,828,776 | 3.81% |
| 2024-12-12 | 7.94 | 8.45 | 7.86 | 8.40 | 8.22 | qfq | 27,651,591 | 227,902,815 | 6.33% |
| 2024-12-11 | 7.87 | 7.95 | 7.82 | 7.90 | 7.73 | qfq | 5,800,741 | 45,699,096 | 0.64% |
| 2024-12-10 | 8.09 | 8.20 | 7.84 | 7.85 | 7.68 | qfq | 9,497,300 | 75,859,059 | -1.01% |
| 2024-12-09 | 7.96 | 8.05 | 7.85 | 7.93 | 7.76 | qfq | 7,199,300 | 57,296,282 | 0.51% |
| 2024-12-06 | 7.93 | 7.95 | 7.79 | 7.89 | 7.72 | qfq | 7,604,124 | 59,868,174 | -0.13% |
| 2024-12-05 | 8.07 | 8.07 | 7.83 | 7.90 | 7.73 | qfq | 10,319,400 | 81,984,989 | -1.62% |
| 2024-12-04 | 8.02 | 8.25 | 7.92 | 8.03 | 7.86 | qfq | 12,658,775 | 102,064,848 | -0.62% |
| 2024-12-03 | 8.10 | 8.36 | 7.98 | 8.08 | 7.91 | qfq | 15,762,455 | 127,935,195 | -0.25% |
| 2024-12-02 | 7.77 | 8.10 | 7.72 | 8.10 | 7.93 | qfq | 16,816,675 | 134,412,796 | 5.33% |
| 2024-11-29 | 7.61 | 7.77 | 7.53 | 7.69 | 7.52 | qfq | 8,203,500 | 62,966,845 | 0.65% |
| 2024-11-28 | 7.60 | 7.75 | 7.58 | 7.64 | 7.48 | qfq | 8,356,600 | 64,063,838 | 0.26% |
| 2024-11-27 | 7.73 | 7.75 | 7.30 | 7.62 | 7.46 | qfq | 10,746,125 | 80,183,932 | -1.17% |
| 2024-11-26 | 7.48 | 7.72 | 7.37 | 7.71 | 7.54 | qfq | 8,913,725 | 67,888,798 | 3.21% |
| 2024-11-25 | 7.35 | 7.47 | 7.25 | 7.47 | 7.31 | qfq | 5,920,149 | 43,707,533 | 2.75% |
| 2024-11-22 | 7.61 | 7.69 | 7.25 | 7.27 | 7.11 | qfq | 7,678,800 | 57,460,605 | -4.97% |
| 2024-11-21 | 7.66 | 7.78 | 7.57 | 7.65 | 7.49 | qfq | 7,200,800 | 55,241,107 | -0.13% |
| 2024-11-20 | 7.41 | 7.72 | 7.41 | 7.66 | 7.49 | qfq | 7,512,400 | 57,405,535 | 2.54% |
| 2024-11-19 | 7.34 | 7.47 | 7.26 | 7.47 | 7.31 | qfq | 6,469,606 | 47,553,941 | 3.03% |
| 2024-11-18 | 7.47 | 7.56 | 7.21 | 7.25 | 7.09 | qfq | 8,585,325 | 62,826,644 | -2.42% |
| 2024-11-15 | 7.67 | 7.73 | 7.43 | 7.43 | 7.27 | qfq | 7,260,790 | 55,182,700 | -3.13% |
| 2024-11-14 | 7.96 | 7.99 | 7.65 | 7.67 | 7.50 | qfq | 9,685,700 | 75,324,745 | -3.28% |
| 2024-11-13 | 8.06 | 8.14 | 7.77 | 7.93 | 7.76 | qfq | 13,830,200 | 109,724,986 | -2.46% |
| 2024-11-12 | 8.10 | 8.34 | 8.05 | 8.13 | 7.95 | qfq | 23,325,376 | 190,959,754 | 0.74% |
| 2024-11-11 | 7.69 | 8.07 | 7.69 | 8.07 | 7.90 | qfq | 18,285,692 | 144,519,898 | 4.40% |
| 2024-11-08 | 7.88 | 7.95 | 7.68 | 7.73 | 7.56 | qfq | 16,795,508 | 130,372,590 | -0.77% |
| 2024-11-07 | 7.60 | 7.79 | 7.57 | 7.79 | 7.62 | qfq | 12,901,460 | 99,510,348 | 1.96% |
| 2024-11-06 | 7.59 | 7.86 | 7.54 | 7.64 | 7.48 | qfq | 15,324,100 | 117,871,725 | 0.66% |
| 2024-11-05 | 7.49 | 7.62 | 7.45 | 7.59 | 7.43 | qfq | 13,335,500 | 100,676,013 | 1.34% |
| 2024-11-04 | 7.30 | 7.58 | 7.21 | 7.49 | 7.33 | qfq | 11,038,800 | 82,130,070 | 1.90% |
| 2024-11-01 | 7.48 | 7.73 | 7.29 | 7.35 | 7.19 | qfq | 15,369,375 | 114,953,447 | -2.39% |
| 2024-10-31 | 7.63 | 7.72 | 7.49 | 7.53 | 7.37 | qfq | 13,536,675 | 102,781,156 | -0.92% |
| 2024-10-30 | 7.61 | 7.70 | 7.47 | 7.60 | 7.44 | qfq | 11,684,358 | 88,473,970 | -0.26% |
| 2024-10-29 | 7.78 | 7.87 | 7.58 | 7.62 | 7.46 | qfq | 19,200,900 | 148,095,599 | -2.68% |
| 2024-10-28 | 7.90 | 7.92 | 7.70 | 7.83 | 7.66 | qfq | 24,565,434 | 192,261,294 | -1.51% |
| 2024-10-25 | 7.52 | 8.10 | 7.41 | 7.95 | 7.78 | qfq | 39,782,809 | 309,035,851 | 2.58% |
| 2024-10-24 | 7.61 | 8.54 | 7.61 | 7.75 | 7.58 | qfq | 45,864,416 | 366,274,813 | 6.46% |
| 2024-10-23 | 7.50 | 7.55 | 7.23 | 7.28 | 7.12 | qfq | 20,454,753 | 150,380,144 | -3.58% |
| 2024-10-22 | 7.50 | 7.84 | 7.35 | 7.55 | 7.39 | qfq | 18,739,241 | 141,479,126 | 0.53% |
| 2024-10-21 | 6.97 | 7.64 | 6.97 | 7.51 | 7.35 | qfq | 21,150,669 | 155,136,950 | 7.75% |
| 2024-10-18 | 6.78 | 7.12 | 6.77 | 6.97 | 6.82 | qfq | 13,271,253 | 91,924,164 | 2.05% |
| 2024-10-17 | 6.92 | 7.06 | 6.81 | 6.83 | 6.68 | qfq | 9,741,300 | 67,755,235 | -0.58% |
| 2024-10-16 | 6.77 | 6.96 | 6.76 | 6.87 | 6.72 | qfq | 8,503,800 | 58,401,796 | 0.15% |
| 2024-10-15 | 6.94 | 7.05 | 6.84 | 6.86 | 6.71 | qfq | 10,025,227 | 69,660,784 | -0.87% |
| 2024-10-14 | 6.76 | 6.97 | 6.62 | 6.92 | 6.77 | qfq | 10,327,353 | 70,374,542 | 2.82% |
| 2024-10-11 | 7.20 | 7.20 | 6.61 | 6.73 | 6.59 | qfq | 15,457,503 | 105,454,883 | -5.74% |
| 2024-10-10 | 7.13 | 7.48 | 7.06 | 7.14 | 6.99 | qfq | 17,474,500 | 126,694,095 | 2.00% |
| 2024-10-09 | 7.80 | 7.84 | 7.00 | 7.00 | 6.85 | qfq | 23,963,203 | 178,335,841 | -12.28% |
| 2024-10-08 | 8.45 | 8.47 | 7.40 | 7.98 | 7.81 | qfq | 36,716,152 | 290,565,387 | 11.30% |
| 2024-09-30 | 6.61 | 7.28 | 6.41 | 7.17 | 7.02 | qfq | 29,005,820 | 198,052,358 | 13.81% |
| 2024-09-27 | 6.05 | 6.42 | 6.01 | 6.30 | 6.16 | qfq | 17,279,400 | 107,428,114 | 5.18% |
| 2024-09-26 | 5.84 | 5.99 | 5.77 | 5.99 | 5.86 | qfq | 10,521,800 | 61,952,178 | 1.01% |
| 2024-09-25 | 5.94 | 6.09 | 5.89 | 5.93 | 5.80 | qfq | 9,636,053 | 57,759,785 | 0.85% |
| 2024-09-24 | 5.74 | 5.90 | 5.72 | 5.88 | 5.75 | qfq | 8,458,500 | 49,207,914 | 2.98% |
| 2024-09-23 | 5.75 | 5.79 | 5.66 | 5.71 | 5.59 | qfq | 4,796,900 | 27,462,495 | 0.18% |
| 2024-09-20 | 5.82 | 5.83 | 5.66 | 5.70 | 5.58 | qfq | 5,288,700 | 30,254,066 | -1.21% |
| 2024-09-19 | 5.63 | 5.82 | 5.62 | 5.77 | 5.65 | qfq | 6,784,846 | 39,078,202 | 2.85% |
| 2024-09-18 | 5.69 | 5.70 | 5.50 | 5.61 | 5.49 | qfq | 6,322,100 | 35,347,885 | -0.18% |
| 2024-09-13 | 5.73 | 5.74 | 5.60 | 5.62 | 5.50 | qfq | 4,426,700 | 25,060,189 | -1.75% |
| 2024-09-12 | 5.76 | 5.86 | 5.71 | 5.72 | 5.60 | qfq | 3,946,100 | 22,873,234 | -0.35% |
| 2024-09-11 | 5.74 | 5.81 | 5.71 | 5.74 | 5.62 | qfq | 3,768,900 | 21,675,120 | -0.69% |
| 2024-09-10 | 5.73 | 5.82 | 5.67 | 5.78 | 5.66 | qfq | 4,203,542 | 24,094,006 | 0.35% |
| 2024-09-09 | 5.67 | 5.83 | 5.62 | 5.76 | 5.64 | qfq | 6,075,590 | 34,927,452 | 2.13% |
| 2024-09-06 | 5.88 | 5.90 | 5.62 | 5.64 | 5.52 | qfq | 7,719,700 | 44,177,302 | -3.75% |
| 2024-09-05 | 5.77 | 5.96 | 5.73 | 5.86 | 5.73 | qfq | 7,546,500 | 44,211,964 | 2.09% |
| 2024-09-04 | 5.78 | 5.83 | 5.73 | 5.74 | 5.62 | qfq | 4,436,000 | 25,606,987 | -1.37% |
| 2024-09-03 | 5.85 | 5.95 | 5.79 | 5.82 | 5.69 | qfq | 6,026,800 | 35,269,516 | -1.19% |
| 2024-09-02 | 5.92 | 6.05 | 5.87 | 5.89 | 5.76 | qfq | 6,481,300 | 38,550,709 | -0.67% |
| 2024-08-30 | 5.84 | 6.04 | 5.78 | 5.93 | 5.80 | qfq | 8,598,200 | 51,099,320 | 1.19% |
| 2024-08-29 | 5.89 | 5.89 | 5.70 | 5.86 | 5.73 | qfq | 7,793,400 | 45,339,401 | -0.17% |
| 2024-08-28 | 5.75 | 5.95 | 5.66 | 5.87 | 5.74 | qfq | 10,554,390 | 61,714,522 | 3.16% |
| 2024-08-27 | 5.82 | 5.84 | 5.67 | 5.69 | 5.57 | qfq | 5,368,600 | 30,857,115 | -1.22% |
| 2024-08-26 | 5.68 | 5.79 | 5.56 | 5.76 | 5.64 | qfq | 5,786,400 | 33,076,170 | 1.95% |
| 2024-08-23 | 5.82 | 5.82 | 5.60 | 5.65 | 5.53 | qfq | 6,792,700 | 38,545,732 | -2.25% |
| 2024-08-22 | 5.84 | 5.91 | 5.75 | 5.78 | 5.66 | qfq | 5,925,300 | 34,521,070 | -1.03% |
| 2024-08-21 | 5.82 | 5.93 | 5.82 | 5.84 | 5.71 | qfq | 4,609,400 | 27,013,858 | -0.68% |
| 2024-08-20 | 5.98 | 6.01 | 5.83 | 5.88 | 5.75 | qfq | 6,897,100 | 40,703,733 | -1.84% |
| 2024-08-19 | 6.12 | 6.12 | 5.96 | 5.99 | 5.86 | qfq | 10,714,265 | 64,343,956 | -2.60% |
| 2024-08-16 | 6.09 | 6.20 | 5.98 | 6.15 | 6.02 | qfq | 10,705,400 | 65,456,319 | 1.15% |
| 2024-08-15 | 6.10 | 6.14 | 5.96 | 6.08 | 5.95 | qfq | 10,500,315 | 63,641,037 | 0.16% |
| 2024-08-14 | 6.22 | 6.22 | 6.04 | 6.07 | 5.94 | qfq | 9,178,000 | 55,906,322 | -2.25% |
| 2024-08-13 | 6.25 | 6.26 | 6.06 | 6.21 | 6.08 | qfq | 12,715,700 | 77,895,098 | -1.27% |
| 2024-08-12 | 6.21 | 6.43 | 6.16 | 6.29 | 6.15 | qfq | 19,413,786 | 122,057,714 | 1.94% |
| 2024-08-09 | 6.52 | 6.55 | 6.16 | 6.17 | 6.04 | qfq | 27,574,100 | 173,717,535 | -5.66% |
| 2024-08-08 | 6.56 | 6.95 | 6.53 | 6.54 | 6.40 | qfq | 34,531,958 | 232,339,770 | 0.62% |
| 2024-08-07 | 6.73 | 6.78 | 6.45 | 6.50 | 6.36 | qfq | 22,157,592 | 144,834,979 | -3.70% |
| 2024-08-06 | 6.44 | 6.89 | 6.23 | 6.75 | 6.60 | qfq | 35,356,448 | 231,228,874 | 6.47% |
| 2024-08-05 | 6.77 | 6.94 | 6.30 | 6.34 | 6.20 | qfq | 37,420,146 | 247,477,453 | -8.91% |
| 2024-08-02 | 6.33 | 6.96 | 6.28 | 6.96 | 6.81 | qfq | 41,866,692 | 277,336,701 | 8.75% |
| 2024-08-01 | 6.24 | 6.54 | 6.20 | 6.40 | 6.26 | qfq | 28,963,313 | 184,752,009 | 0.79% |
| 2024-07-31 | 6.10 | 6.45 | 5.93 | 6.35 | 6.21 | qfq | 41,021,510 | 252,603,906 | 0.16% |
| 2024-07-30 | 6.03 | 6.90 | 6.03 | 6.34 | 6.20 | qfq | 36,492,913 | 236,480,973 | 10.26% |
| 2024-07-29 | 5.67 | 5.78 | 5.58 | 5.75 | 5.63 | qfq | 6,279,610 | 35,752,645 | 1.59% |
| 2024-07-26 | 5.64 | 5.74 | 5.58 | 5.66 | 5.54 | qfq | 5,227,400 | 29,614,528 | 1.25% |
| 2024-07-25 | 5.62 | 5.69 | 5.48 | 5.59 | 5.47 | qfq | 5,859,400 | 32,711,307 | 0.00% |
| 2024-07-24 | 5.77 | 5.80 | 5.57 | 5.59 | 5.47 | qfq | 8,745,375 | 49,402,609 | -2.95% |
| 2024-07-23 | 5.99 | 5.99 | 5.75 | 5.76 | 5.64 | qfq | 5,295,700 | 31,003,668 | -2.70% |
| 2024-07-22 | 5.97 | 6.01 | 5.82 | 5.92 | 5.79 | qfq | 6,045,100 | 35,736,065 | -0.67% |
| 2024-07-19 | 5.89 | 6.01 | 5.84 | 5.96 | 5.83 | qfq | 5,393,600 | 32,019,642 | 1.19% |
| 2024-07-18 | 5.86 | 5.95 | 5.75 | 5.89 | 5.76 | qfq | 7,348,900 | 42,910,435 | -0.67% |
| 2024-07-17 | 5.97 | 6.09 | 5.92 | 5.93 | 5.80 | qfq | 6,791,900 | 40,542,223 | -1.50% |
| 2024-07-16 | 6.06 | 6.09 | 5.97 | 6.02 | 5.89 | qfq | 5,195,600 | 31,261,782 | -0.66% |
| 2024-07-15 | 6.16 | 6.16 | 6.00 | 6.06 | 5.93 | qfq | 6,064,550 | 36,714,550 | -1.46% |
| 2024-07-12 | 6.21 | 6.30 | 6.13 | 6.15 | 6.02 | qfq | 7,996,500 | 49,669,491 | -0.81% |
| 2024-07-11 | 6.05 | 6.25 | 5.98 | 6.20 | 6.07 | qfq | 10,200,592 | 62,789,873 | 5.44% |
| 2024-07-10 | 5.97 | 6.04 | 5.82 | 5.88 | 5.75 | qfq | 6,181,200 | 36,571,908 | -1.01% |
| 2024-07-09 | 5.99 | 6.01 | 5.78 | 5.94 | 5.81 | qfq | 9,815,850 | 57,771,044 | 0.34% |
| 2024-07-08 | 6.24 | 6.25 | 5.90 | 5.92 | 5.79 | qfq | 7,606,800 | 45,851,042 | -4.52% |
| 2024-07-05 | 6.03 | 6.22 | 5.92 | 6.20 | 6.07 | qfq | 6,955,700 | 42,385,979 | 3.16% |
| 2024-07-04 | 6.26 | 6.32 | 5.97 | 6.01 | 5.88 | qfq | 8,190,300 | 49,903,101 | -4.45% |
| 2024-07-03 | 6.37 | 6.49 | 6.26 | 6.29 | 6.15 | qfq | 8,529,750 | 54,149,832 | -1.72% |
| 2024-07-02 | 6.38 | 6.46 | 6.26 | 6.40 | 6.26 | qfq | 8,421,065 | 53,695,017 | 0.95% |
| 2024-07-01 | 6.14 | 6.35 | 6.09 | 6.34 | 6.20 | qfq | 8,704,903 | 54,276,136 | 3.26% |
| 2024-06-28 | 6.15 | 6.28 | 6.05 | 6.14 | 6.01 | qfq | 6,277,400 | 38,834,897 | -0.16% |
| 2024-06-27 | 6.34 | 6.40 | 6.13 | 6.15 | 6.02 | qfq | 6,902,247 | 42,990,528 | -2.38% |
| 2024-06-26 | 6.03 | 6.31 | 6.00 | 6.30 | 6.16 | qfq | 8,027,500 | 49,579,088 | 3.96% |
| 2024-06-25 | 6.10 | 6.15 | 5.99 | 6.06 | 5.93 | qfq | 6,995,656 | 42,449,882 | 0.83% |
| 2024-06-24 | 6.21 | 6.30 | 5.98 | 6.01 | 5.88 | qfq | 11,336,400 | 68,992,653 | -4.30% |
| 2024-06-21 | 6.17 | 6.44 | 6.10 | 6.28 | 6.14 | qfq | 9,863,600 | 61,990,560 | 1.29% |
| 2024-06-20 | 6.39 | 6.65 | 6.20 | 6.20 | 6.07 | qfq | 15,428,300 | 98,787,472 | -4.02% |
| 2024-06-19 | 6.45 | 6.57 | 6.33 | 6.46 | 6.32 | qfq | 14,017,900 | 90,506,931 | -0.31% |
| 2024-06-18 | 6.37 | 6.50 | 6.33 | 6.48 | 6.34 | qfq | 9,917,750 | 63,845,851 | 2.37% |
| 2024-06-17 | 6.42 | 6.47 | 6.29 | 6.33 | 6.14 | qfq | 8,308,400 | 52,698,761 | -2.01% |
| 2024-06-14 | 6.50 | 6.55 | 6.36 | 6.46 | 6.26 | qfq | 8,077,700 | 52,026,838 | 0.00% |
| 2024-06-13 | 6.62 | 6.63 | 6.44 | 6.46 | 6.26 | qfq | 8,066,700 | 52,445,279 | -2.71% |
| 2024-06-12 | 6.47 | 6.67 | 6.42 | 6.64 | 6.44 | qfq | 11,662,400 | 76,713,775 | 2.95% |
| 2024-06-11 | 6.40 | 6.49 | 6.26 | 6.45 | 6.25 | qfq | 9,963,856 | 63,708,074 | 0.62% |
| 2024-06-07 | 6.37 | 6.47 | 6.24 | 6.41 | 6.21 | qfq | 12,746,300 | 81,065,905 | 2.07% |
| 2024-06-06 | 6.53 | 6.65 | 6.11 | 6.28 | 6.09 | qfq | 17,485,506 | 110,501,111 | -4.85% |
| 2024-06-05 | 6.83 | 6.83 | 6.58 | 6.60 | 6.40 | qfq | 11,125,850 | 74,220,080 | -2.80% |
| 2024-06-04 | 6.90 | 6.90 | 6.67 | 6.79 | 6.58 | qfq | 12,128,100 | 81,954,972 | -1.59% |
| 2024-06-03 | 6.95 | 7.03 | 6.80 | 6.90 | 6.69 | qfq | 16,788,350 | 116,074,234 | -1.85% |
| 2024-05-31 | 7.01 | 7.14 | 7.01 | 7.03 | 6.81 | qfq | 11,644,000 | 82,344,256 | -0.14% |
| 2024-05-30 | 7.02 | 7.22 | 6.99 | 7.04 | 6.82 | qfq | 15,317,380 | 108,342,413 | -0.98% |
| 2024-05-29 | 7.26 | 7.31 | 7.11 | 7.11 | 6.89 | qfq | 18,033,400 | 129,654,754 | -2.07% |
| 2024-05-28 | 7.19 | 7.32 | 7.05 | 7.26 | 7.04 | qfq | 23,609,200 | 170,439,651 | 1.54% |
| 2024-05-27 | 7.30 | 7.38 | 7.02 | 7.15 | 6.93 | qfq | 30,127,206 | 215,161,303 | -3.38% |
| 2024-05-24 | 7.29 | 7.88 | 7.15 | 7.40 | 7.17 | qfq | 47,848,406 | 357,079,236 | 3.50% |
| 2024-05-23 | 7.39 | 7.42 | 7.10 | 7.15 | 6.93 | qfq | 26,504,400 | 191,327,167 | -4.03% |
| 2024-05-22 | 7.65 | 7.76 | 7.40 | 7.45 | 7.22 | qfq | 26,832,800 | 201,846,288 | -1.84% |
| 2024-05-21 | 7.85 | 7.87 | 7.55 | 7.59 | 7.36 | qfq | 28,846,042 | 221,253,788 | -4.17% |
| 2024-05-20 | 7.73 | 8.06 | 7.71 | 7.92 | 7.68 | qfq | 40,436,595 | 320,157,508 | 1.28% |
| 2024-05-17 | 7.76 | 7.86 | 7.47 | 7.82 | 7.58 | qfq | 40,026,238 | 307,604,889 | -0.38% |
| 2024-05-16 | 7.92 | 8.08 | 7.57 | 7.85 | 7.61 | qfq | 39,960,400 | 313,182,858 | -2.36% |
| 2024-05-15 | 7.87 | 8.04 | 7.46 | 8.04 | 7.79 | qfq | 45,348,180 | 354,672,480 | -0.74% |
| 2024-05-14 | 8.41 | 8.79 | 7.94 | 8.10 | 7.85 | qfq | 69,636,612 | 577,381,069 | -6.03% |
| 2024-05-13 | 8.80 | 9.19 | 8.38 | 8.62 | 8.36 | qfq | 77,429,639 | 678,404,062 | -2.49% |
| 2024-05-10 | 8.69 | 9.79 | 8.60 | 8.84 | 8.57 | qfq | 101,148,383 | 920,428,344 | 1.73% |
| 2024-05-09 | 8.25 | 9.10 | 7.94 | 8.69 | 8.42 | qfq | 83,222,528 | 722,544,332 | -0.11% |
| 2024-05-08 | 8.15 | 9.18 | 8.15 | 8.70 | 8.43 | qfq | 92,870,627 | 815,198,283 | 2.35% |
| 2024-05-07 | 8.90 | 8.90 | 8.15 | 8.50 | 8.24 | qfq | 83,916,869 | 713,371,634 | -4.49% |
| 2024-05-06 | 7.95 | 8.93 | 7.66 | 8.90 | 8.63 | qfq | 96,109,996 | 799,432,742 | 18.67% |
| 2024-04-30 | 6.01 | 7.50 | 5.98 | 7.50 | 7.27 | qfq | 57,525,492 | 413,503,149 | 20.00% |
| 2024-04-29 | 5.39 | 6.40 | 5.39 | 6.25 | 6.06 | qfq | 22,526,150 | 134,478,035 | 15.53% |
| 2024-04-26 | 5.30 | 5.66 | 5.20 | 5.41 | 5.24 | qfq | 18,916,220 | 101,686,818 | 9.07% |
| 2024-04-25 | 4.99 | 5.04 | 4.86 | 4.96 | 4.81 | qfq | 5,532,712 | 27,453,195 | 0.81% |
| 2024-04-24 | 4.80 | 4.94 | 4.73 | 4.92 | 4.77 | qfq | 5,634,884 | 27,352,513 | 2.93% |
| 2024-04-23 | 4.60 | 4.82 | 4.57 | 4.78 | 4.63 | qfq | 5,296,574 | 25,053,231 | 3.46% |
| 2024-04-22 | 4.49 | 4.66 | 4.35 | 4.62 | 4.48 | qfq | 6,268,600 | 28,446,799 | 2.44% |
| 2024-04-19 | 4.55 | 4.63 | 4.47 | 4.51 | 4.37 | qfq | 4,742,309 | 21,424,489 | -0.88% |
| 2024-04-18 | 4.69 | 4.71 | 4.54 | 4.55 | 4.41 | qfq | 6,559,700 | 30,149,825 | -3.19% |
| 2024-04-17 | 4.39 | 4.78 | 4.33 | 4.70 | 4.56 | qfq | 10,398,300 | 48,260,092 | 11.90% |
| 2024-04-16 | 4.79 | 4.79 | 4.18 | 4.20 | 4.07 | qfq | 10,590,931 | 45,973,010 | -13.04% |
| 2024-04-15 | 5.22 | 5.25 | 4.70 | 4.83 | 4.68 | qfq | 9,307,474 | 45,526,432 | -7.65% |
| 2024-04-12 | 5.40 | 5.45 | 5.18 | 5.23 | 5.07 | qfq | 4,770,400 | 25,214,103 | -2.79% |
| 2024-04-11 | 5.45 | 5.50 | 5.36 | 5.38 | 5.22 | qfq | 3,347,500 | 18,233,587 | -1.65% |
| 2024-04-10 | 5.63 | 5.67 | 5.38 | 5.47 | 5.30 | qfq | 4,654,900 | 25,431,789 | -3.19% |
| 2024-04-09 | 5.43 | 5.70 | 5.40 | 5.65 | 5.48 | qfq | 4,638,870 | 25,641,523 | 4.05% |
| 2024-04-08 | 5.70 | 5.70 | 5.42 | 5.43 | 5.26 | qfq | 4,837,500 | 26,785,501 | -4.57% |
| 2024-04-03 | 5.78 | 5.79 | 5.60 | 5.69 | 5.52 | qfq | 3,815,100 | 21,689,945 | -1.04% |
| 2024-04-02 | 5.70 | 5.80 | 5.66 | 5.75 | 5.57 | qfq | 4,281,383 | 24,603,941 | 1.05% |
| 2024-04-01 | 5.54 | 5.72 | 5.54 | 5.69 | 5.52 | qfq | 5,669,415 | 31,898,531 | 2.71% |
| 2024-03-29 | 5.49 | 5.61 | 5.45 | 5.54 | 5.37 | qfq | 6,022,300 | 33,261,026 | 0.54% |
| 2024-03-28 | 5.32 | 5.65 | 5.24 | 5.51 | 5.34 | qfq | 7,628,111 | 41,383,430 | 2.99% |
| 2024-03-27 | 5.40 | 5.51 | 5.33 | 5.35 | 5.19 | qfq | 5,677,700 | 30,796,494 | -0.93% |
| 2024-03-26 | 5.38 | 5.52 | 5.32 | 5.40 | 5.23 | qfq | 5,318,100 | 28,717,850 | -0.55% |
| 2024-03-25 | 5.59 | 5.62 | 5.43 | 5.43 | 5.26 | qfq | 4,270,650 | 23,551,697 | -2.86% |
| 2024-03-22 | 5.73 | 5.76 | 5.49 | 5.59 | 5.42 | qfq | 5,711,736 | 31,928,187 | -2.78% |
| 2024-03-21 | 5.74 | 5.80 | 5.64 | 5.75 | 5.57 | qfq | 4,877,400 | 27,941,522 | 0.70% |
| 2024-03-20 | 5.62 | 5.75 | 5.57 | 5.71 | 5.54 | qfq | 5,116,200 | 28,975,939 | 1.42% |
| 2024-03-19 | 5.56 | 5.69 | 5.55 | 5.63 | 5.46 | qfq | 6,144,295 | 34,648,302 | 1.81% |
| 2024-03-18 | 5.42 | 5.54 | 5.37 | 5.53 | 5.36 | qfq | 5,376,695 | 29,343,972 | 2.60% |
| 2024-03-15 | 5.28 | 5.41 | 5.23 | 5.39 | 5.23 | qfq | 4,930,000 | 26,332,466 | 2.08% |
| 2024-03-14 | 5.33 | 5.44 | 5.21 | 5.28 | 5.12 | qfq | 6,067,500 | 32,388,450 | 0.00% |
| 2024-03-13 | 5.37 | 5.39 | 5.21 | 5.28 | 5.12 | qfq | 5,079,600 | 26,810,693 | -1.49% |
| 2024-03-12 | 5.18 | 5.38 | 5.15 | 5.36 | 5.20 | qfq | 7,490,100 | 39,652,704 | 4.28% |
| 2024-03-11 | 5.05 | 5.15 | 4.96 | 5.14 | 4.98 | qfq | 5,449,200 | 27,561,240 | 3.21% |
| 2024-03-08 | 5.00 | 5.04 | 4.93 | 4.98 | 4.83 | qfq | 3,852,300 | 19,204,501 | 0.20% |
| 2024-03-07 | 5.04 | 5.08 | 4.96 | 4.97 | 4.82 | qfq | 3,867,595 | 19,424,020 | -0.80% |
| 2024-03-06 | 5.05 | 5.08 | 4.97 | 5.01 | 4.86 | qfq | 4,743,200 | 23,807,296 | -0.60% |
| 2024-03-05 | 5.13 | 5.15 | 5.02 | 5.04 | 4.89 | qfq | 4,767,400 | 24,169,799 | -2.14% |
| 2024-03-04 | 5.12 | 5.24 | 5.05 | 5.15 | 4.99 | qfq | 7,133,732 | 36,603,821 | 1.18% |
| 2024-03-01 | 5.04 | 5.15 | 5.01 | 5.09 | 4.93 | qfq | 6,335,512 | 32,182,327 | 0.79% |
| 2024-02-29 | 4.88 | 5.14 | 4.85 | 5.05 | 4.90 | qfq | 10,460,894 | 52,116,362 | 3.48% |
| 2024-02-28 | 5.44 | 5.69 | 4.88 | 4.88 | 4.73 | qfq | 15,236,084 | 81,080,386 | -10.13% |
| 2024-02-27 | 5.29 | 5.45 | 5.21 | 5.43 | 5.26 | qfq | 7,268,100 | 38,829,997 | 2.26% |
| 2024-02-26 | 5.21 | 5.50 | 5.12 | 5.31 | 5.15 | qfq | 9,667,771 | 51,265,852 | 2.91% |
| 2024-02-23 | 4.93 | 5.17 | 4.93 | 5.16 | 5.00 | qfq | 7,897,900 | 39,961,998 | 4.88% |
| 2024-02-22 | 4.86 | 4.96 | 4.81 | 4.92 | 4.77 | qfq | 6,675,700 | 32,588,941 | 1.23% |
| 2024-02-21 | 4.60 | 5.03 | 4.58 | 4.86 | 4.71 | qfq | 8,774,700 | 42,513,277 | 3.62% |
| 2024-02-20 | 4.49 | 4.69 | 4.39 | 4.69 | 4.55 | qfq | 8,885,471 | 40,843,104 | 3.99% |
| 2024-02-19 | 4.40 | 4.75 | 4.35 | 4.51 | 4.37 | qfq | 15,553,660 | 70,777,527 | 2.50% |
| 2024-02-08 | 3.90 | 4.47 | 3.53 | 4.40 | 4.27 | qfq | 23,536,300 | 93,408,612 | 13.40% |
| 2024-02-07 | 4.15 | 4.22 | 3.77 | 3.88 | 3.76 | qfq | 16,791,027 | 65,756,592 | -7.18% |
| 2024-02-06 | 4.22 | 4.34 | 3.81 | 4.18 | 4.05 | qfq | 16,572,600 | 66,661,973 | 1.21% |
| 2024-02-05 | 4.65 | 4.77 | 3.98 | 4.13 | 4.00 | qfq | 17,783,748 | 75,392,452 | -16.40% |
| 2024-02-02 | 5.29 | 5.37 | 4.72 | 4.94 | 4.79 | qfq | 8,337,074 | 41,728,168 | -5.90% |
| 2024-02-01 | 5.39 | 5.41 | 5.15 | 5.25 | 5.09 | qfq | 7,789,600 | 40,992,789 | -2.60% |
| 2024-01-31 | 5.79 | 5.79 | 5.37 | 5.39 | 5.23 | qfq | 6,296,100 | 34,669,431 | -6.42% |
| 2024-01-30 | 5.96 | 6.00 | 5.72 | 5.76 | 5.58 | qfq | 4,790,776 | 28,083,518 | -3.36% |
| 2024-01-29 | 6.25 | 6.25 | 5.93 | 5.96 | 5.78 | qfq | 4,974,837 | 29,954,916 | -3.56% |
| 2024-01-26 | 6.21 | 6.34 | 6.15 | 6.18 | 5.99 | qfq | 4,374,600 | 27,328,930 | -0.64% |
| 2024-01-25 | 6.02 | 6.27 | 5.91 | 6.22 | 6.03 | qfq | 6,482,297 | 39,834,601 | 4.01% |
| 2024-01-24 | 5.98 | 6.04 | 5.69 | 5.98 | 5.80 | qfq | 6,572,023 | 38,575,158 | 1.18% |
| 2024-01-23 | 6.02 | 6.04 | 5.75 | 5.91 | 5.73 | qfq | 8,304,876 | 48,886,107 | -1.99% |
| 2024-01-22 | 6.54 | 6.55 | 5.98 | 6.03 | 5.85 | qfq | 6,755,723 | 42,076,410 | -6.66% |
| 2024-01-19 | 6.56 | 6.59 | 6.41 | 6.46 | 6.26 | qfq | 4,874,000 | 31,630,582 | -1.37% |
| 2024-01-18 | 6.66 | 6.72 | 6.36 | 6.55 | 6.35 | qfq | 6,705,300 | 43,470,429 | -1.80% |
| 2024-01-17 | 6.92 | 6.92 | 6.67 | 6.67 | 6.47 | qfq | 3,865,100 | 26,281,019 | -3.19% |
| 2024-01-16 | 7.01 | 7.02 | 6.81 | 6.89 | 6.68 | qfq | 5,121,900 | 35,302,077 | -1.71% |
| 2024-01-15 | 6.98 | 7.02 | 6.83 | 7.01 | 6.80 | qfq | 3,530,200 | 24,627,692 | 0.29% |
| 2024-01-12 | 7.05 | 7.13 | 6.97 | 6.99 | 6.78 | qfq | 3,021,100 | 21,311,999 | -0.85% |
| 2024-01-11 | 6.96 | 7.07 | 6.95 | 7.05 | 6.83 | qfq | 3,434,746 | 24,111,791 | 1.44% |
| 2024-01-10 | 6.98 | 7.08 | 6.87 | 6.95 | 6.74 | qfq | 3,693,900 | 25,803,120 | -0.57% |
| 2024-01-09 | 7.05 | 7.07 | 6.92 | 6.99 | 6.78 | qfq | 3,861,200 | 26,982,351 | 0.29% |
| 2024-01-08 | 7.17 | 7.20 | 6.97 | 6.97 | 6.76 | qfq | 5,272,100 | 37,339,705 | -2.92% |
| 2024-01-05 | 7.36 | 7.38 | 7.15 | 7.18 | 6.96 | qfq | 4,330,100 | 31,324,350 | -2.31% |
| 2024-01-04 | 7.39 | 7.39 | 7.28 | 7.35 | 7.13 | qfq | 3,439,300 | 25,176,997 | -0.54% |
| 2024-01-03 | 7.35 | 7.52 | 7.33 | 7.39 | 7.16 | qfq | 3,486,000 | 25,812,670 | -0.14% |
| 2024-01-02 | 7.36 | 7.44 | 7.34 | 7.40 | 7.17 | qfq | 3,298,400 | 24,410,728 | 0.41% |
| 2023-12-29 | 7.40 | 7.41 | 7.30 | 7.37 | 7.14 | qfq | 2,816,100 | 20,743,259 | 0.55% |
| 2023-12-28 | 7.28 | 7.37 | 7.18 | 7.33 | 7.11 | qfq | 3,777,500 | 27,596,690 | 0.83% |
| 2023-12-27 | 7.26 | 7.39 | 7.13 | 7.27 | 7.05 | qfq | 5,126,000 | 37,124,313 | -1.09% |
| 2023-12-26 | 7.44 | 7.55 | 7.30 | 7.35 | 7.13 | qfq | 5,825,200 | 43,084,533 | 0.00% |
| 2023-12-25 | 7.39 | 7.41 | 7.26 | 7.35 | 7.13 | qfq | 3,522,500 | 25,801,485 | -0.41% |
| 2023-12-22 | 7.50 | 7.51 | 7.34 | 7.38 | 7.15 | qfq | 3,546,300 | 26,286,424 | -1.20% |
| 2023-12-21 | 7.55 | 7.55 | 7.32 | 7.47 | 7.24 | qfq | 4,002,400 | 29,679,601 | -0.40% |
| 2023-12-20 | 7.55 | 7.65 | 7.48 | 7.50 | 7.27 | qfq | 3,190,200 | 24,105,699 | -0.27% |
| 2023-12-19 | 7.62 | 7.65 | 7.47 | 7.52 | 7.29 | qfq | 3,131,800 | 23,541,570 | -0.92% |
| 2023-12-18 | 7.68 | 7.74 | 7.56 | 7.59 | 7.36 | qfq | 3,065,400 | 23,446,398 | -0.65% |
| 2023-12-15 | 7.74 | 7.83 | 7.60 | 7.64 | 7.41 | qfq | 2,542,500 | 19,485,790 | -1.42% |
| 2023-12-14 | 7.72 | 7.86 | 7.72 | 7.75 | 7.51 | qfq | 2,626,400 | 20,441,151 | 0.00% |
| 2023-12-13 | 7.75 | 7.89 | 7.72 | 7.75 | 7.51 | qfq | 3,301,700 | 25,754,502 | 0.26% |
| 2023-12-12 | 7.72 | 7.81 | 7.68 | 7.73 | 7.49 | qfq | 3,214,000 | 24,842,337 | 0.39% |
| 2023-12-11 | 7.64 | 7.76 | 7.62 | 7.70 | 7.46 | qfq | 5,274,300 | 40,647,732 | -0.90% |
| 2023-12-08 | 7.91 | 7.92 | 7.76 | 7.77 | 7.53 | qfq | 4,452,300 | 34,888,982 | -1.65% |
| 2023-12-07 | 8.07 | 8.08 | 7.87 | 7.90 | 7.66 | qfq | 4,242,046 | 33,731,726 | -1.13% |
| 2023-12-06 | 7.94 | 8.08 | 7.85 | 7.99 | 7.75 | qfq | 4,117,100 | 32,752,595 | 0.76% |
| 2023-12-05 | 8.12 | 8.12 | 7.90 | 7.93 | 7.69 | qfq | 3,586,800 | 28,642,572 | -1.37% |
| 2023-12-04 | 8.08 | 8.14 | 8.00 | 8.04 | 7.79 | qfq | 3,634,200 | 29,294,738 | -0.25% |
| 2023-12-01 | 8.08 | 8.11 | 8.02 | 8.06 | 7.81 | qfq | 3,043,700 | 24,515,991 | 0.00% |
| 2023-11-30 | 8.13 | 8.13 | 7.98 | 8.06 | 7.81 | qfq | 3,222,600 | 25,906,755 | 0.12% |
| 2023-11-29 | 8.15 | 8.17 | 8.02 | 8.05 | 7.80 | qfq | 3,243,100 | 26,239,478 | -1.23% |
| 2023-11-28 | 8.14 | 8.17 | 7.93 | 8.15 | 7.90 | qfq | 5,049,036 | 40,973,628 | 0.87% |
| 2023-11-27 | 8.14 | 8.18 | 8.05 | 8.08 | 7.83 | qfq | 5,270,700 | 42,663,874 | -0.62% |
| 2023-11-24 | 8.12 | 8.18 | 8.07 | 8.13 | 7.88 | qfq | 4,832,300 | 39,274,358 | 0.12% |
| 2023-11-23 | 8.06 | 8.15 | 8.05 | 8.12 | 7.87 | qfq | 3,604,000 | 29,174,516 | 0.74% |
| 2023-11-22 | 8.03 | 8.24 | 8.02 | 8.06 | 7.81 | qfq | 5,964,029 | 48,405,894 | 0.25% |
| 2023-11-21 | 8.08 | 8.14 | 8.02 | 8.04 | 7.79 | qfq | 3,303,400 | 26,630,406 | -0.74% |
| 2023-11-20 | 8.07 | 8.15 | 8.03 | 8.10 | 7.85 | qfq | 4,342,900 | 35,171,967 | 0.50% |
| 2023-11-17 | 7.95 | 8.07 | 7.80 | 8.06 | 7.81 | qfq | 4,508,700 | 35,943,125 | 2.03% |
| 2023-11-16 | 7.98 | 8.01 | 7.88 | 7.90 | 7.66 | qfq | 4,113,600 | 32,567,024 | -1.00% |
| 2023-11-15 | 8.00 | 8.02 | 7.92 | 7.98 | 7.74 | qfq | 3,778,200 | 30,065,109 | 0.50% |
| 2023-11-14 | 8.00 | 8.02 | 7.88 | 7.94 | 7.70 | qfq | 5,542,400 | 44,057,557 | -0.75% |
| 2023-11-13 | 7.92 | 8.03 | 7.85 | 8.00 | 7.76 | qfq | 5,879,312 | 46,583,659 | 0.88% |
| 2023-11-10 | 7.96 | 8.04 | 7.88 | 7.93 | 7.69 | qfq | 4,559,600 | 36,223,974 | -0.63% |
| 2023-11-09 | 8.02 | 8.14 | 7.92 | 7.98 | 7.74 | qfq | 5,715,400 | 45,831,122 | -0.37% |
| 2023-11-08 | 7.97 | 8.06 | 7.93 | 8.01 | 7.76 | qfq | 4,748,600 | 37,993,867 | 0.75% |
| 2023-11-07 | 8.02 | 8.09 | 7.94 | 7.95 | 7.71 | qfq | 4,757,300 | 38,021,202 | -1.00% |
| 2023-11-06 | 8.06 | 8.18 | 8.02 | 8.03 | 7.78 | qfq | 4,768,400 | 38,509,385 | 0.50% |
| 2023-11-03 | 7.99 | 8.12 | 7.96 | 7.99 | 7.75 | qfq | 5,815,600 | 46,708,778 | 0.13% |
| 2023-11-02 | 8.03 | 8.14 | 7.90 | 7.98 | 7.74 | qfq | 6,550,600 | 52,388,776 | -0.75% |
| 2023-11-01 | 8.20 | 8.26 | 8.00 | 8.04 | 7.79 | qfq | 6,833,000 | 55,122,213 | -1.71% |
| 2023-10-31 | 8.04 | 8.27 | 8.01 | 8.18 | 7.93 | qfq | 8,986,800 | 73,628,460 | 1.74% |
| 2023-10-30 | 7.89 | 8.18 | 7.88 | 8.04 | 7.79 | qfq | 7,732,200 | 62,269,733 | 1.39% |
| 2023-10-27 | 7.59 | 7.96 | 7.51 | 7.93 | 7.69 | qfq | 9,490,400 | 73,878,907 | 4.34% |
| 2023-10-26 | 7.56 | 7.65 | 7.50 | 7.60 | 7.37 | qfq | 4,634,468 | 35,110,392 | -0.39% |
| 2023-10-25 | 7.57 | 7.72 | 7.50 | 7.63 | 7.40 | qfq | 8,299,120 | 63,259,826 | -0.13% |
| 2023-10-24 | 7.21 | 7.70 | 7.00 | 7.64 | 7.41 | qfq | 11,452,900 | 85,319,995 | 5.82% |
| 2023-10-23 | 7.38 | 7.50 | 7.16 | 7.22 | 7.00 | qfq | 6,797,200 | 49,676,802 | -3.35% |
| 2023-10-20 | 7.43 | 7.70 | 7.38 | 7.47 | 7.24 | qfq | 9,610,501 | 71,908,449 | 0.00% |
| 2023-10-19 | 7.66 | 7.68 | 7.45 | 7.47 | 7.24 | qfq | 8,849,974 | 66,770,815 | -3.49% |
| 2023-10-18 | 8.03 | 8.03 | 7.69 | 7.74 | 7.50 | qfq | 10,647,165 | 82,839,053 | -3.61% |
| 2023-10-17 | 8.20 | 8.27 | 7.88 | 8.03 | 7.78 | qfq | 19,529,939 | 156,597,299 | -3.37% |
| 2023-10-16 | 7.89 | 8.78 | 7.74 | 8.31 | 8.06 | qfq | 32,532,494 | 271,815,320 | 5.99% |
| 2023-10-13 | 7.35 | 7.98 | 7.30 | 7.84 | 7.60 | qfq | 18,246,888 | 141,481,308 | 6.38% |
| 2023-10-12 | 7.39 | 7.40 | 7.28 | 7.37 | 7.14 | qfq | 2,341,654 | 17,204,954 | 0.82% |
| 2023-10-11 | 7.24 | 7.41 | 7.24 | 7.31 | 7.09 | qfq | 2,733,100 | 20,054,250 | 0.97% |
| 2023-10-10 | 7.36 | 7.42 | 7.22 | 7.24 | 7.02 | qfq | 2,485,800 | 18,086,555 | -1.63% |
| 2023-10-09 | 7.37 | 7.45 | 7.31 | 7.36 | 7.13 | qfq | 2,916,200 | 21,476,809 | -0.54% |
| 2023-09-28 | 7.45 | 7.49 | 7.39 | 7.40 | 7.17 | qfq | 2,905,700 | 21,587,328 | -0.67% |
| 2023-09-27 | 7.26 | 7.50 | 7.25 | 7.45 | 7.22 | qfq | 4,973,400 | 36,871,754 | 2.76% |
| 2023-09-26 | 7.30 | 7.34 | 7.23 | 7.25 | 7.03 | qfq | 2,021,006 | 14,693,381 | -1.09% |
| 2023-09-25 | 7.30 | 7.37 | 7.22 | 7.33 | 7.11 | qfq | 2,674,000 | 19,598,491 | 0.69% |
| 2023-09-22 | 7.20 | 7.30 | 7.17 | 7.28 | 7.06 | qfq | 3,377,100 | 24,408,203 | 0.41% |
| 2023-09-21 | 7.31 | 7.32 | 7.22 | 7.25 | 7.03 | qfq | 2,018,700 | 14,654,129 | -0.82% |
| 2023-09-20 | 7.30 | 7.38 | 7.23 | 7.31 | 7.09 | qfq | 2,757,000 | 20,193,566 | 0.27% |
| 2023-09-19 | 7.27 | 7.35 | 7.24 | 7.29 | 7.07 | qfq | 2,731,900 | 19,922,785 | -0.41% |
| 2023-09-18 | 7.42 | 7.45 | 7.26 | 7.32 | 7.10 | qfq | 4,015,900 | 29,483,603 | -1.21% |
| 2023-09-15 | 7.45 | 7.45 | 7.28 | 7.41 | 7.18 | qfq | 4,822,800 | 35,549,945 | 1.09% |
| 2023-09-14 | 7.36 | 7.40 | 7.24 | 7.33 | 7.11 | qfq | 3,674,100 | 26,889,638 | -0.41% |
| 2023-09-13 | 7.35 | 7.46 | 7.27 | 7.36 | 7.13 | qfq | 3,973,900 | 29,256,882 | -0.94% |
| 2023-09-12 | 7.33 | 7.48 | 7.26 | 7.43 | 7.20 | qfq | 4,436,800 | 32,843,068 | 1.36% |
| 2023-09-11 | 7.11 | 7.36 | 7.07 | 7.33 | 7.11 | qfq | 5,638,800 | 41,101,987 | 3.53% |
| 2023-09-08 | 7.10 | 7.16 | 7.02 | 7.08 | 6.86 | qfq | 3,259,000 | 23,145,069 | 0.28% |
| 2023-09-07 | 7.22 | 7.22 | 7.06 | 7.06 | 6.84 | qfq | 2,144,800 | 15,270,814 | -1.81% |
| 2023-09-06 | 7.25 | 7.26 | 7.13 | 7.19 | 6.97 | qfq | 2,877,000 | 20,710,659 | -0.14% |
| 2023-09-05 | 7.26 | 7.29 | 7.16 | 7.20 | 6.98 | qfq | 2,658,820 | 19,192,110 | -0.83% |
| 2023-09-04 | 7.32 | 7.33 | 7.22 | 7.26 | 7.04 | qfq | 2,494,600 | 18,108,185 | -0.41% |
| 2023-09-01 | 7.24 | 7.32 | 7.16 | 7.29 | 7.07 | qfq | 2,954,400 | 21,357,220 | 1.25% |
| 2023-08-31 | 7.23 | 7.23 | 7.10 | 7.20 | 6.98 | qfq | 3,039,000 | 21,786,325 | -0.28% |
| 2023-08-30 | 7.20 | 7.24 | 7.13 | 7.22 | 7.00 | qfq | 3,435,900 | 24,683,093 | 0.56% |
| 2023-08-29 | 7.03 | 7.18 | 6.94 | 7.18 | 6.96 | qfq | 4,381,300 | 30,958,360 | 3.16% |
| 2023-08-28 | 7.20 | 7.26 | 6.93 | 6.96 | 6.75 | qfq | 6,681,200 | 47,394,437 | 1.90% |
| 2023-08-25 | 6.94 | 7.02 | 6.81 | 6.83 | 6.62 | qfq | 2,528,600 | 17,495,011 | -1.59% |
| 2023-08-24 | 6.89 | 7.00 | 6.80 | 6.94 | 6.73 | qfq | 2,700,400 | 18,666,747 | 1.61% |
| 2023-08-23 | 6.99 | 6.99 | 6.81 | 6.83 | 6.62 | qfq | 2,109,900 | 14,529,278 | -2.01% |
| 2023-08-22 | 7.04 | 7.05 | 6.80 | 6.97 | 6.76 | qfq | 3,747,817 | 25,915,238 | -0.29% |
| 2023-08-21 | 6.96 | 7.10 | 6.95 | 6.99 | 6.78 | qfq | 2,795,103 | 19,652,152 | -0.14% |
| 2023-08-18 | 7.26 | 7.30 | 7.00 | 7.00 | 6.79 | qfq | 4,622,800 | 32,869,158 | -3.45% |
| 2023-08-17 | 7.20 | 7.25 | 7.08 | 7.25 | 7.03 | qfq | 2,450,100 | 17,555,873 | 1.26% |
| 2023-08-16 | 7.17 | 7.25 | 7.15 | 7.16 | 6.94 | qfq | 2,516,800 | 18,123,685 | -0.14% |
| 2023-08-15 | 7.20 | 7.21 | 7.06 | 7.17 | 6.95 | qfq | 2,620,700 | 18,736,181 | -0.28% |
| 2023-08-14 | 7.16 | 7.25 | 7.09 | 7.19 | 6.97 | qfq | 3,909,103 | 28,043,138 | -0.42% |
| 2023-08-11 | 7.31 | 7.35 | 7.19 | 7.22 | 7.00 | qfq | 2,750,396 | 20,018,530 | -0.82% |
| 2023-08-10 | 7.34 | 7.36 | 7.24 | 7.28 | 7.06 | qfq | 1,991,300 | 14,502,611 | -0.55% |
| 2023-08-09 | 7.27 | 7.37 | 7.21 | 7.32 | 7.10 | qfq | 2,684,700 | 19,604,743 | 0.69% |
| 2023-08-08 | 7.26 | 7.31 | 7.20 | 7.27 | 7.05 | qfq | 1,818,700 | 13,199,334 | 0.28% |
| 2023-08-07 | 7.40 | 7.40 | 7.20 | 7.25 | 7.03 | qfq | 3,418,300 | 24,833,981 | -2.16% |
| 2023-08-04 | 7.45 | 7.52 | 7.35 | 7.41 | 7.18 | qfq | 3,279,300 | 24,264,100 | -0.40% |
| 2023-08-03 | 7.31 | 7.45 | 7.30 | 7.44 | 7.21 | qfq | 3,751,600 | 27,680,426 | 1.09% |
| 2023-08-02 | 7.28 | 7.49 | 7.26 | 7.36 | 7.13 | qfq | 4,686,800 | 34,580,760 | 1.24% |
| 2023-08-01 | 7.33 | 7.35 | 7.25 | 7.27 | 7.05 | qfq | 2,294,900 | 16,734,646 | -0.14% |
| 2023-07-31 | 7.32 | 7.34 | 7.24 | 7.28 | 7.06 | qfq | 3,357,100 | 24,465,093 | 0.14% |
| 2023-07-28 | 7.25 | 7.28 | 7.17 | 7.27 | 7.05 | qfq | 3,088,700 | 22,331,668 | 0.28% |
| 2023-07-27 | 7.29 | 7.34 | 7.22 | 7.25 | 7.03 | qfq | 2,550,000 | 18,511,437 | 0.00% |
| 2023-07-26 | 7.20 | 7.29 | 7.17 | 7.25 | 7.03 | qfq | 3,211,900 | 23,226,003 | 0.42% |
| 2023-07-25 | 7.16 | 7.25 | 7.11 | 7.22 | 7.00 | qfq | 3,817,000 | 27,413,758 | 1.12% |
| 2023-07-24 | 7.19 | 7.21 | 7.09 | 7.14 | 6.92 | qfq | 3,492,100 | 24,930,049 | -0.14% |
| 2023-07-21 | 7.04 | 7.16 | 6.99 | 7.15 | 6.93 | qfq | 5,203,617 | 36,990,704 | 2.58% |
| 2023-07-20 | 7.05 | 7.13 | 6.95 | 6.97 | 6.76 | qfq | 2,855,200 | 20,022,584 | -0.43% |
| 2023-07-19 | 7.17 | 7.17 | 6.93 | 7.00 | 6.79 | qfq | 5,416,454 | 37,871,080 | -1.69% |
| 2023-07-18 | 6.94 | 7.25 | 6.91 | 7.12 | 6.90 | qfq | 7,753,400 | 55,039,792 | 2.01% |