RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
节能国祯300388.SZ
最近收盘价6.732026-07-17
最近交易日2026-07-17
成交量（股）8,007,265
成交额（元）54,752,791
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-07 | 2026-01-13 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | cash_dividend | 0.13 | — | — | — | 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 | 6.87 | 7.01 | 6.62 | 6.73 | 6.73 | qfq | 8,007,265 | 54,752,791 | -3.03% |
| 2026-07-16 | 6.85 | 7.09 | 6.83 | 6.94 | 6.94 | qfq | 7,874,737 | 54,803,834 | 1.02% |
| 2026-07-15 | 6.80 | 6.93 | 6.76 | 6.87 | 6.87 | qfq | 4,933,480 | 33,791,282 | 1.03% |
| 2026-07-14 | 6.72 | 6.80 | 6.67 | 6.80 | 6.80 | qfq | 4,380,570 | 29,509,670 | 0.74% |
| 2026-07-13 | 6.80 | 6.85 | 6.66 | 6.75 | 6.75 | qfq | 6,144,800 | 41,460,288 | -1.03% |
| 2026-07-10 | 6.71 | 6.88 | 6.65 | 6.82 | 6.82 | qfq | 5,295,663 | 35,871,076 | 0.89% |
| 2026-07-09 | 6.77 | 6.86 | 6.60 | 6.76 | 6.76 | qfq | 6,521,483 | 43,871,044 | -1.31% |
| 2026-07-08 | 6.76 | 6.90 | 6.60 | 6.85 | 6.85 | qfq | 7,084,420 | 47,906,268 | 1.33% |
| 2026-07-07 | 6.78 | 6.87 | 6.60 | 6.76 | 6.76 | qfq | 6,757,180 | 45,426,715 | -1.46% |
| 2026-07-06 | 6.59 | 6.87 | 6.59 | 6.86 | 6.86 | qfq | 6,586,240 | 44,723,703 | 4.10% |
| 2026-07-03 | 6.42 | 6.74 | 6.38 | 6.59 | 6.59 | qfq | 6,796,720 | 44,974,919 | 2.65% |
| 2026-07-02 | 6.30 | 6.49 | 6.28 | 6.42 | 6.42 | qfq | 6,689,960 | 42,883,524 | 1.74% |
| 2026-07-01 | 6.19 | 6.40 | 6.10 | 6.31 | 6.31 | qfq | 9,759,180 | 61,263,407 | 2.27% |
| 2026-06-30 | 6.26 | 6.29 | 6.10 | 6.17 | 6.17 | qfq | 7,952,340 | 49,084,067 | -1.75% |
| 2026-06-29 | 6.30 | 6.40 | 6.11 | 6.28 | 6.28 | qfq | 7,262,738 | 45,471,754 | -0.95% |
| 2026-06-26 | 6.48 | 6.54 | 6.33 | 6.34 | 6.34 | qfq | 4,793,420 | 30,627,285 | -2.16% |
| 2026-06-25 | 6.62 | 6.62 | 6.45 | 6.48 | 6.48 | qfq | 4,573,682 | 29,765,193 | -2.11% |
| 2026-06-24 | 6.86 | 6.90 | 6.59 | 6.62 | 6.62 | qfq | 6,034,091 | 40,441,579 | -3.78% |
| 2026-06-23 | 6.84 | 7.03 | 6.84 | 6.88 | 6.88 | qfq | 4,702,683 | 32,556,346 | 0.15% |
| 2026-06-22 | 6.89 | 6.90 | 6.58 | 6.87 | 6.87 | qfq | 7,501,739 | 50,449,857 | -0.43% |
| 2026-06-18 | 6.95 | 6.95 | 6.77 | 6.90 | 6.90 | qfq | 5,230,831 | 35,989,944 | -0.29% |
| 2026-06-17 | 7.04 | 7.09 | 6.87 | 6.92 | 6.92 | qfq | 5,253,680 | 36,405,466 | -2.12% |
| 2026-06-16 | 7.09 | 7.15 | 6.99 | 7.07 | 7.07 | qfq | 4,144,585 | 29,300,504 | -0.98% |
| 2026-06-15 | 7.08 | 7.26 | 7.06 | 7.14 | 7.14 | qfq | 5,378,901 | 38,393,443 | 0.99% |
| 2026-06-12 | 7.01 | 7.08 | 6.90 | 7.07 | 7.07 | qfq | 5,517,304 | 38,612,180 | 1.43% |
| 2026-06-11 | 7.16 | 7.16 | 6.86 | 6.97 | 6.97 | qfq | 5,811,500 | 40,384,166 | -2.79% |
| 2026-06-10 | 7.08 | 7.17 | 6.97 | 7.17 | 7.17 | qfq | 6,466,108 | 45,781,256 | 0.42% |
| 2026-06-09 | 7.37 | 7.43 | 7.09 | 7.14 | 7.14 | qfq | 7,254,296 | 52,173,916 | -2.33% |
| 2026-06-08 | 7.21 | 7.60 | 7.20 | 7.31 | 7.31 | qfq | 6,964,960 | 51,497,173 | -0.95% |
| 2026-06-05 | 7.35 | 7.48 | 7.21 | 7.38 | 7.38 | qfq | 5,083,280 | 37,398,165 | -0.14% |
| 2026-06-04 | 7.57 | 7.65 | 7.34 | 7.39 | 7.36 | qfq | 6,294,027 | 46,870,031 | -3.27% |
| 2026-06-03 | 7.63 | 7.69 | 7.47 | 7.64 | 7.61 | qfq | 5,642,500 | 42,648,081 | -0.26% |
| 2026-06-02 | 7.77 | 7.78 | 7.63 | 7.66 | 7.63 | qfq | 6,824,321 | 52,527,693 | -1.79% |
| 2026-06-01 | 7.41 | 7.84 | 7.41 | 7.80 | 7.77 | qfq | 8,357,920 | 64,328,295 | 4.98% |
| 2026-05-29 | 7.45 | 7.59 | 7.38 | 7.43 | 7.40 | qfq | 5,298,700 | 39,685,656 | 0.00% |
| 2026-05-28 | 7.51 | 7.59 | 7.33 | 7.43 | 7.40 | qfq | 5,109,600 | 38,074,601 | -0.13% |
| 2026-05-27 | 7.66 | 7.73 | 7.32 | 7.44 | 7.41 | qfq | 7,758,180 | 57,900,480 | -3.38% |
| 2026-05-26 | 7.83 | 7.90 | 7.61 | 7.70 | 7.67 | qfq | 5,804,215 | 44,726,551 | -2.16% |
| 2026-05-25 | 7.91 | 8.00 | 7.78 | 7.87 | 7.84 | qfq | 6,282,915 | 49,362,972 | -0.76% |
| 2026-05-22 | 7.98 | 8.01 | 7.87 | 7.93 | 7.90 | qfq | 5,029,200 | 39,916,745 | 0.25% |
| 2026-05-21 | 8.31 | 8.39 | 7.89 | 7.91 | 7.88 | qfq | 8,402,700 | 68,343,799 | -5.04% |
| 2026-05-20 | 8.46 | 8.54 | 8.27 | 8.33 | 8.30 | qfq | 5,208,700 | 43,431,151 | -1.07% |
| 2026-05-19 | 8.31 | 8.44 | 8.31 | 8.42 | 8.38 | qfq | 4,446,580 | 37,300,973 | 0.60% |
| 2026-05-18 | 8.31 | 8.45 | 8.29 | 8.37 | 8.33 | qfq | 5,163,480 | 43,089,945 | 0.36% |
| 2026-05-15 | 8.44 | 8.49 | 8.26 | 8.34 | 8.31 | qfq | 6,929,340 | 58,050,305 | -1.18% |
| 2026-05-14 | 8.68 | 8.69 | 8.44 | 8.44 | 8.40 | qfq | 8,030,242 | 68,546,821 | -3.10% |
| 2026-05-13 | 8.48 | 8.82 | 8.43 | 8.71 | 8.67 | qfq | 11,847,036 | 102,755,650 | 2.35% |
| 2026-05-12 | 8.44 | 8.70 | 8.42 | 8.51 | 8.47 | qfq | 7,327,909 | 62,524,373 | 0.35% |
| 2026-05-11 | 8.37 | 8.54 | 8.36 | 8.48 | 8.44 | qfq | 7,477,020 | 63,440,691 | 1.44% |
| 2026-05-08 | 8.36 | 8.48 | 8.30 | 8.36 | 8.32 | qfq | 4,463,896 | 37,377,568 | 0.24% |
| 2026-05-07 | 8.35 | 8.41 | 8.30 | 8.34 | 8.31 | qfq | 5,485,820 | 45,766,295 | -0.36% |
| 2026-05-06 | 8.16 | 8.40 | 8.16 | 8.37 | 8.33 | qfq | 8,503,900 | 70,803,483 | 2.20% |
| 2026-04-30 | 8.14 | 8.30 | 8.14 | 8.19 | 8.16 | qfq | 6,827,628 | 56,056,379 | 0.24% |
| 2026-04-29 | 8.11 | 8.26 | 8.11 | 8.17 | 8.14 | qfq | 5,872,600 | 48,059,236 | -0.37% |
| 2026-04-28 | 8.15 | 8.28 | 8.09 | 8.20 | 8.17 | qfq | 7,407,054 | 60,594,838 | 0.37% |
| 2026-04-27 | 8.31 | 8.32 | 8.06 | 8.17 | 8.14 | qfq | 7,185,634 | 58,620,576 | -1.92% |
| 2026-04-24 | 8.25 | 8.45 | 8.21 | 8.33 | 8.30 | qfq | 12,356,288 | 102,977,268 | 0.60% |
| 2026-04-23 | 8.28 | 8.56 | 8.12 | 8.28 | 8.25 | qfq | 20,033,170 | 166,404,217 | 6.02% |
| 2026-04-22 | 7.81 | 7.84 | 7.77 | 7.81 | 7.78 | qfq | 3,240,325 | 25,266,833 | -0.51% |
| 2026-04-21 | 7.91 | 7.91 | 7.77 | 7.85 | 7.82 | qfq | 3,122,140 | 24,425,390 | -1.01% |
| 2026-04-20 | 7.89 | 7.95 | 7.86 | 7.93 | 7.90 | qfq | 3,138,720 | 24,825,612 | 0.25% |
| 2026-04-17 | 7.99 | 8.00 | 7.87 | 7.91 | 7.88 | qfq | 3,415,660 | 27,037,697 | -1.00% |
| 2026-04-16 | 7.90 | 8.00 | 7.81 | 7.99 | 7.96 | qfq | 3,735,218 | 29,640,576 | 1.27% |
| 2026-04-15 | 7.94 | 7.94 | 7.86 | 7.89 | 7.86 | qfq | 2,578,632 | 20,359,173 | -0.25% |
| 2026-04-14 | 7.95 | 7.95 | 7.84 | 7.91 | 7.88 | qfq | 2,693,960 | 21,251,563 | 0.38% |
| 2026-04-13 | 7.87 | 7.92 | 7.80 | 7.88 | 7.85 | qfq | 2,530,315 | 19,872,785 | 0.00% |
| 2026-04-10 | 7.85 | 7.95 | 7.83 | 7.88 | 7.85 | qfq | 2,776,120 | 21,947,527 | 1.03% |
| 2026-04-09 | 7.97 | 7.97 | 7.77 | 7.80 | 7.77 | qfq | 3,951,900 | 31,003,630 | -2.50% |
| 2026-04-08 | 7.81 | 8.00 | 7.80 | 8.00 | 7.97 | qfq | 4,401,860 | 34,808,309 | 4.17% |
| 2026-04-07 | 7.66 | 7.73 | 7.59 | 7.68 | 7.65 | qfq | 2,971,260 | 22,772,758 | 0.79% |
| 2026-04-03 | 7.92 | 7.96 | 7.60 | 7.62 | 7.59 | qfq | 5,338,458 | 41,146,977 | -4.15% |
| 2026-04-02 | 8.07 | 8.14 | 7.86 | 7.95 | 7.92 | qfq | 4,751,810 | 37,919,254 | -1.73% |
| 2026-04-01 | 8.08 | 8.14 | 8.02 | 8.09 | 8.06 | qfq | 3,770,994 | 30,414,021 | 1.25% |
| 2026-03-31 | 8.03 | 8.14 | 7.94 | 7.99 | 7.96 | qfq | 4,499,134 | 36,182,727 | -0.99% |
| 2026-03-30 | 8.10 | 8.17 | 7.93 | 8.07 | 8.04 | qfq | 5,052,300 | 40,592,923 | -1.47% |
| 2026-03-27 | 8.25 | 8.27 | 8.09 | 8.19 | 8.16 | qfq | 5,870,450 | 48,040,870 | -0.97% |
| 2026-03-26 | 8.54 | 8.61 | 8.24 | 8.27 | 8.24 | qfq | 8,624,123 | 72,170,488 | -4.06% |
| 2026-03-25 | 8.31 | 8.63 | 8.26 | 8.62 | 8.58 | qfq | 8,156,837 | 69,551,693 | 3.98% |
| 2026-03-24 | 7.96 | 8.31 | 7.92 | 8.29 | 8.26 | qfq | 7,167,780 | 58,114,455 | 6.15% |
| 2026-03-23 | 8.16 | 8.21 | 7.75 | 7.81 | 7.78 | qfq | 7,738,740 | 62,050,818 | -5.79% |
| 2026-03-20 | 8.55 | 8.63 | 8.28 | 8.29 | 8.26 | qfq | 6,141,000 | 51,636,743 | -2.93% |
| 2026-03-19 | 8.60 | 8.75 | 8.50 | 8.54 | 8.50 | qfq | 5,464,041 | 47,098,199 | -1.27% |
| 2026-03-18 | 8.64 | 8.70 | 8.49 | 8.65 | 8.61 | qfq | 7,020,621 | 60,188,530 | -0.35% |
| 2026-03-17 | 8.81 | 8.88 | 8.67 | 8.68 | 8.64 | qfq | 8,389,160 | 73,552,802 | -1.36% |
| 2026-03-16 | 8.73 | 8.91 | 8.66 | 8.80 | 8.76 | qfq | 10,587,520 | 92,626,092 | -0.90% |
| 2026-03-13 | 8.84 | 8.94 | 8.71 | 8.88 | 8.84 | qfq | 8,801,400 | 77,682,414 | 0.34% |
| 2026-03-12 | 8.97 | 8.97 | 8.79 | 8.85 | 8.81 | qfq | 5,987,104 | 53,013,460 | -1.23% |
| 2026-03-11 | 8.91 | 8.97 | 8.79 | 8.96 | 8.92 | qfq | 7,410,580 | 65,807,956 | 0.34% |
| 2026-03-10 | 8.80 | 8.98 | 8.77 | 8.93 | 8.89 | qfq | 8,545,936 | 75,955,333 | 1.36% |
| 2026-03-09 | 8.84 | 8.94 | 8.72 | 8.81 | 8.77 | qfq | 8,700,538 | 76,596,972 | -0.79% |
| 2026-03-06 | 8.71 | 8.90 | 8.65 | 8.88 | 8.84 | qfq | 9,427,100 | 83,150,214 | 1.60% |
| 2026-03-05 | 8.68 | 8.80 | 8.66 | 8.74 | 8.70 | qfq | 8,915,180 | 77,729,963 | 1.51% |
| 2026-03-04 | 8.52 | 8.63 | 8.42 | 8.61 | 8.57 | qfq | 10,184,197 | 86,884,925 | 0.12% |
| 2026-03-03 | 8.70 | 8.84 | 8.59 | 8.60 | 8.56 | qfq | 12,398,180 | 108,414,114 | -0.92% |
| 2026-03-02 | 8.68 | 8.77 | 8.51 | 8.68 | 8.64 | qfq | 10,489,642 | 90,790,876 | -0.91% |
| 2026-02-27 | 8.62 | 8.87 | 8.61 | 8.76 | 8.72 | qfq | 13,060,788 | 114,430,234 | 1.86% |
| 2026-02-26 | 8.48 | 8.62 | 8.39 | 8.60 | 8.56 | qfq | 8,049,369 | 68,669,173 | 1.65% |
| 2026-02-25 | 8.40 | 8.50 | 8.38 | 8.46 | 8.42 | qfq | 5,796,262 | 49,030,060 | 0.95% |
| 2026-02-24 | 8.32 | 8.39 | 8.30 | 8.38 | 8.34 | qfq | 4,848,994 | 40,524,408 | 1.09% |
| 2026-02-13 | 8.35 | 8.41 | 8.24 | 8.29 | 8.26 | qfq | 3,873,840 | 32,218,233 | -0.84% |
| 2026-02-12 | 8.44 | 8.44 | 8.30 | 8.36 | 8.32 | qfq | 5,912,400 | 49,428,834 | -0.95% |
| 2026-02-11 | 8.42 | 8.48 | 8.39 | 8.44 | 8.40 | qfq | 3,562,040 | 30,059,414 | 0.24% |
| 2026-02-10 | 8.47 | 8.54 | 8.40 | 8.42 | 8.38 | qfq | 5,079,770 | 42,933,151 | -0.59% |
| 2026-02-09 | 8.39 | 8.48 | 8.37 | 8.47 | 8.43 | qfq | 5,628,499 | 47,413,086 | 1.07% |
| 2026-02-06 | 8.34 | 8.41 | 8.29 | 8.38 | 8.34 | qfq | 5,838,320 | 48,887,283 | 0.24% |
| 2026-02-05 | 8.34 | 8.40 | 8.31 | 8.36 | 8.32 | qfq | 4,596,100 | 38,415,016 | -0.36% |
| 2026-02-04 | 8.35 | 8.40 | 8.28 | 8.39 | 8.35 | qfq | 6,180,072 | 51,577,497 | 0.24% |
| 2026-02-03 | 8.26 | 8.42 | 8.20 | 8.37 | 8.33 | qfq | 6,712,432 | 55,747,733 | 1.70% |
| 2026-02-02 | 8.34 | 8.44 | 8.18 | 8.23 | 8.20 | qfq | 8,354,808 | 69,260,086 | -1.32% |
| 2026-01-30 | 8.11 | 8.38 | 8.07 | 8.34 | 8.31 | qfq | 12,557,073 | 103,540,205 | 2.46% |
| 2026-01-29 | 8.15 | 8.22 | 8.10 | 8.14 | 8.11 | qfq | 6,153,772 | 50,225,166 | -0.61% |
| 2026-01-28 | 8.20 | 8.25 | 8.16 | 8.19 | 8.16 | qfq | 4,881,660 | 39,979,302 | -0.36% |
| 2026-01-27 | 8.33 | 8.35 | 8.07 | 8.22 | 8.19 | qfq | 8,779,280 | 71,728,221 | -1.79% |
| 2026-01-26 | 8.41 | 8.44 | 8.30 | 8.37 | 8.33 | qfq | 8,381,380 | 69,968,242 | -0.36% |
| 2026-01-23 | 8.45 | 8.47 | 8.33 | 8.40 | 8.36 | qfq | 9,127,288 | 76,424,157 | -0.36% |
| 2026-01-22 | 8.34 | 8.43 | 8.31 | 8.43 | 8.39 | qfq | 6,226,122 | 52,233,325 | 1.44% |
| 2026-01-21 | 8.28 | 8.32 | 8.23 | 8.31 | 8.28 | qfq | 6,100,941 | 50,524,040 | 0.00% |
| 2026-01-20 | 8.31 | 8.34 | 8.24 | 8.31 | 8.28 | qfq | 7,082,981 | 58,695,170 | 0.12% |
| 2026-01-19 | 8.18 | 8.31 | 8.17 | 8.30 | 8.27 | qfq | 8,214,971 | 67,837,556 | 1.47% |
| 2026-01-16 | 8.23 | 8.26 | 8.15 | 8.18 | 8.15 | qfq | 6,908,412 | 56,586,970 | 0.00% |
| 2026-01-15 | 8.19 | 8.27 | 8.16 | 8.18 | 8.15 | qfq | 6,565,300 | 53,832,172 | -0.97% |
| 2026-01-14 | 8.17 | 8.35 | 8.14 | 8.26 | 8.23 | qfq | 13,399,352 | 110,575,187 | 1.23% |
| 2026-01-13 | 8.19 | 8.25 | 8.11 | 8.16 | 8.13 | qfq | 10,683,057 | 87,499,884 | -1.09% |
| 2026-01-12 | 8.17 | 8.25 | 8.11 | 8.25 | 8.15 | qfq | 8,805,980 | 72,053,595 | 0.86% |
| 2026-01-09 | 8.03 | 8.19 | 8.03 | 8.18 | 8.08 | qfq | 10,028,540 | 81,266,838 | 1.61% |
| 2026-01-08 | 8.02 | 8.10 | 7.99 | 8.05 | 7.95 | qfq | 7,972,880 | 64,212,362 | 0.12% |
| 2026-01-07 | 8.13 | 8.26 | 8.02 | 8.04 | 7.94 | qfq | 11,920,020 | 96,445,260 | -1.11% |
| 2026-01-06 | 8.06 | 8.17 | 8.04 | 8.13 | 8.03 | qfq | 7,657,940 | 62,162,322 | 0.99% |
| 2026-01-05 | 8.08 | 8.17 | 8.03 | 8.05 | 7.95 | qfq | 8,362,460 | 67,351,010 | 0.12% |
| 2025-12-31 | 8.10 | 8.11 | 7.99 | 8.04 | 7.94 | qfq | 7,256,640 | 58,451,013 | -0.25% |
| 2025-12-30 | 8.06 | 8.14 | 7.98 | 8.06 | 7.96 | qfq | 4,243,877 | 34,225,027 | 0.00% |
| 2025-12-29 | 8.08 | 8.14 | 8.02 | 8.06 | 7.96 | qfq | 5,544,456 | 44,693,037 | -0.37% |
| 2025-12-26 | 8.19 | 8.23 | 8.06 | 8.09 | 7.99 | qfq | 6,566,620 | 53,501,519 | -1.22% |
| 2025-12-25 | 8.26 | 8.37 | 8.17 | 8.19 | 8.09 | qfq | 6,856,620 | 56,320,579 | -1.09% |
| 2025-12-24 | 8.24 | 8.29 | 8.17 | 8.28 | 8.18 | qfq | 5,308,960 | 43,795,890 | 1.10% |
| 2025-12-23 | 8.30 | 8.32 | 8.15 | 8.19 | 8.09 | qfq | 4,679,700 | 38,509,038 | -1.68% |
| 2025-12-22 | 8.25 | 8.43 | 8.21 | 8.33 | 8.23 | qfq | 4,971,580 | 41,537,463 | 0.97% |
| 2025-12-19 | 8.13 | 8.27 | 8.13 | 8.25 | 8.15 | qfq | 4,296,645 | 35,305,463 | 1.23% |
| 2025-12-18 | 8.09 | 8.21 | 8.07 | 8.15 | 8.05 | qfq | 5,217,905 | 42,574,559 | -0.24% |
| 2025-12-17 | 8.23 | 8.24 | 7.96 | 8.17 | 8.07 | qfq | 8,566,392 | 69,024,339 | -0.73% |
| 2025-12-16 | 8.31 | 8.36 | 8.16 | 8.23 | 8.13 | qfq | 5,419,300 | 44,510,270 | -0.72% |
| 2025-12-15 | 8.31 | 8.41 | 8.22 | 8.29 | 8.19 | qfq | 5,478,760 | 45,413,139 | -0.72% |
| 2025-12-12 | 8.37 | 8.43 | 8.32 | 8.35 | 8.25 | qfq | 4,588,160 | 38,443,724 | -0.12% |
| 2025-12-11 | 8.50 | 8.51 | 8.33 | 8.36 | 8.26 | qfq | 7,212,127 | 60,569,493 | -1.65% |
| 2025-12-10 | 8.85 | 8.88 | 8.40 | 8.50 | 8.40 | qfq | 17,818,579 | 152,349,110 | -4.28% |
| 2025-12-09 | 8.95 | 9.20 | 8.85 | 8.88 | 8.77 | qfq | 9,600,779 | 86,404,957 | -0.45% |
| 2025-12-08 | 9.05 | 9.14 | 8.90 | 8.92 | 8.81 | qfq | 11,495,100 | 103,208,182 | -1.11% |
| 2025-12-05 | 8.98 | 9.08 | 8.85 | 9.02 | 8.91 | qfq | 10,259,200 | 92,243,876 | 0.67% |
| 2025-12-04 | 9.02 | 9.08 | 8.86 | 8.96 | 8.85 | qfq | 7,742,900 | 69,563,320 | -1.32% |
| 2025-12-03 | 9.28 | 9.33 | 9.00 | 9.08 | 8.97 | qfq | 9,450,240 | 85,957,329 | -2.16% |
| 2025-12-02 | 9.46 | 9.78 | 9.23 | 9.28 | 9.17 | qfq | 10,123,940 | 94,404,529 | -2.32% |
| 2025-12-01 | 9.28 | 9.50 | 9.22 | 9.50 | 9.39 | qfq | 10,278,922 | 96,518,916 | 2.37% |
| 2025-11-28 | 9.16 | 9.34 | 9.04 | 9.28 | 9.17 | qfq | 11,097,520 | 102,047,393 | 0.43% |
| 2025-11-27 | 9.18 | 9.38 | 8.89 | 9.24 | 9.13 | qfq | 17,578,760 | 160,735,937 | 1.76% |
| 2025-11-26 | 8.97 | 9.26 | 8.93 | 9.08 | 8.97 | qfq | 10,675,080 | 97,362,246 | 1.34% |
| 2025-11-25 | 8.95 | 9.08 | 8.85 | 8.96 | 8.85 | qfq | 7,902,500 | 71,072,305 | -0.11% |
| 2025-11-24 | 9.30 | 9.33 | 8.70 | 8.97 | 8.86 | qfq | 16,235,653 | 144,924,400 | -2.61% |
| 2025-11-21 | 9.52 | 9.83 | 9.21 | 9.21 | 9.10 | qfq | 20,833,273 | 198,227,550 | -4.16% |
| 2025-11-20 | 9.42 | 9.79 | 9.42 | 9.61 | 9.49 | qfq | 15,962,853 | 152,946,030 | 2.02% |
| 2025-11-19 | 9.37 | 9.68 | 9.35 | 9.42 | 9.31 | qfq | 16,862,768 | 159,817,637 | 0.00% |
| 2025-11-18 | 9.35 | 9.47 | 9.24 | 9.42 | 9.31 | qfq | 12,069,420 | 112,781,888 | -0.21% |
| 2025-11-17 | 9.45 | 9.47 | 9.18 | 9.44 | 9.33 | qfq | 16,944,800 | 157,487,460 | -0.32% |
| 2025-11-14 | 9.14 | 9.68 | 9.13 | 9.47 | 9.36 | qfq | 23,704,665 | 224,665,383 | 2.71% |
| 2025-11-13 | 9.10 | 9.41 | 9.01 | 9.22 | 9.11 | qfq | 22,895,460 | 211,487,155 | -0.86% |
| 2025-11-12 | 9.64 | 9.99 | 9.20 | 9.30 | 9.19 | qfq | 47,952,553 | 460,202,110 | 4.14% |
| 2025-11-11 | 9.07 | 9.08 | 8.91 | 8.93 | 8.82 | qfq | 9,831,020 | 88,316,038 | -1.54% |
| 2025-11-10 | 9.13 | 9.21 | 8.97 | 9.07 | 8.96 | qfq | 9,052,980 | 81,649,708 | -0.33% |
| 2025-11-07 | 9.28 | 9.30 | 9.07 | 9.10 | 8.99 | qfq | 9,004,105 | 82,415,276 | -2.15% |
| 2025-11-06 | 9.22 | 9.59 | 9.22 | 9.30 | 9.19 | qfq | 13,871,523 | 130,296,434 | 0.11% |
| 2025-11-05 | 8.87 | 9.50 | 8.85 | 9.29 | 9.18 | qfq | 20,756,225 | 191,046,436 | 4.03% |
| 2025-11-04 | 9.12 | 9.18 | 8.87 | 8.93 | 8.82 | qfq | 10,910,900 | 97,867,157 | -2.40% |
| 2025-11-03 | 9.05 | 9.30 | 9.01 | 9.15 | 9.04 | qfq | 11,541,879 | 105,650,213 | 0.55% |
| 2025-10-31 | 9.04 | 9.28 | 9.02 | 9.10 | 8.99 | qfq | 10,451,414 | 95,557,724 | 1.11% |
| 2025-10-30 | 9.20 | 9.29 | 8.97 | 9.00 | 8.89 | qfq | 13,529,474 | 122,615,191 | -2.81% |
| 2025-10-29 | 9.34 | 9.50 | 9.02 | 9.26 | 9.15 | qfq | 20,045,017 | 184,283,665 | -1.38% |
| 2025-10-28 | 9.50 | 10.00 | 9.34 | 9.39 | 9.28 | qfq | 22,340,680 | 214,328,602 | -1.88% |
| 2025-10-27 | 9.67 | 10.12 | 9.50 | 9.57 | 9.45 | qfq | 16,519,457 | 160,649,917 | -1.03% |
| 2025-10-24 | 9.36 | 9.74 | 9.31 | 9.67 | 9.55 | qfq | 16,358,675 | 155,964,316 | 3.31% |
| 2025-10-23 | 9.58 | 9.65 | 9.19 | 9.36 | 9.25 | qfq | 21,150,400 | 197,467,176 | -3.21% |
| 2025-10-22 | 8.99 | 10.24 | 8.98 | 9.67 | 9.55 | qfq | 38,062,534 | 368,804,236 | 9.51% |
| 2025-10-21 | 9.00 | 9.15 | 8.83 | 8.83 | 8.72 | qfq | 17,660,280 | 158,225,839 | -1.45% |
| 2025-10-20 | 9.79 | 9.85 | 8.89 | 8.96 | 8.85 | qfq | 26,711,077 | 245,471,947 | -8.29% |
| 2025-10-17 | 9.73 | 9.97 | 9.55 | 9.77 | 9.65 | qfq | 17,094,620 | 167,809,400 | 0.93% |
| 2025-10-16 | 10.33 | 10.33 | 9.50 | 9.68 | 9.56 | qfq | 20,871,491 | 204,703,108 | -6.47% |
| 2025-10-15 | 10.50 | 10.68 | 9.94 | 10.35 | 10.23 | qfq | 18,672,323 | 191,526,560 | 0.00% |
| 2025-10-14 | 10.42 | 10.51 | 10.15 | 10.35 | 10.23 | qfq | 15,350,113 | 158,575,353 | -0.86% |
| 2025-10-13 | 9.30 | 10.50 | 9.20 | 10.44 | 10.31 | qfq | 27,010,790 | 270,459,372 | 6.64% |
| 2025-10-10 | 10.22 | 10.22 | 9.68 | 9.79 | 9.67 | qfq | 13,205,013 | 130,164,762 | -2.68% |
| 2025-10-09 | 9.67 | 10.30 | 9.65 | 10.06 | 9.94 | qfq | 19,566,968 | 196,444,885 | 3.60% |
| 2025-09-30 | 9.61 | 9.77 | 9.37 | 9.71 | 9.59 | qfq | 17,688,476 | 169,191,438 | 0.62% |
| 2025-09-29 | 9.39 | 9.83 | 9.33 | 9.65 | 9.53 | qfq | 21,521,229 | 207,530,355 | 4.10% |
| 2025-09-26 | 9.31 | 9.44 | 9.18 | 9.27 | 9.16 | qfq | 13,215,602 | 122,800,895 | -1.38% |
| 2025-09-25 | 9.58 | 9.63 | 9.32 | 9.40 | 9.29 | qfq | 18,390,637 | 173,426,608 | -1.88% |
| 2025-09-24 | 9.16 | 9.64 | 8.98 | 9.58 | 9.46 | qfq | 34,174,542 | 320,300,106 | 3.79% |
| 2025-09-23 | 9.01 | 9.31 | 8.73 | 9.23 | 9.12 | qfq | 28,494,423 | 256,356,666 | 1.99% |
| 2025-09-22 | 8.65 | 9.09 | 8.42 | 9.05 | 8.94 | qfq | 36,337,678 | 318,019,094 | 4.38% |
| 2025-09-19 | 8.72 | 8.88 | 8.38 | 8.67 | 8.57 | qfq | 30,020,318 | 258,916,557 | 0.70% |
| 2025-09-18 | 8.95 | 9.14 | 8.58 | 8.61 | 8.51 | qfq | 24,048,005 | 213,175,941 | -5.38% |
| 2025-09-17 | 8.84 | 9.18 | 8.70 | 9.10 | 8.99 | qfq | 31,193,108 | 282,335,667 | 2.71% |
| 2025-09-16 | 8.86 | 9.06 | 8.60 | 8.86 | 8.75 | qfq | 24,131,012 | 212,374,645 | -0.56% |
| 2025-09-15 | 9.16 | 9.30 | 8.85 | 8.91 | 8.80 | qfq | 29,290,802 | 262,945,193 | -4.30% |
| 2025-09-12 | 8.55 | 9.89 | 8.53 | 9.31 | 9.20 | qfq | 62,595,812 | 585,612,279 | 8.26% |
| 2025-09-11 | 8.45 | 8.68 | 8.36 | 8.60 | 8.50 | qfq | 16,912,831 | 144,456,027 | 0.70% |
| 2025-09-10 | 8.57 | 8.66 | 8.38 | 8.54 | 8.44 | qfq | 19,504,965 | 165,532,131 | -1.50% |
| 2025-09-09 | 8.60 | 8.77 | 8.45 | 8.67 | 8.57 | qfq | 25,546,363 | 220,752,574 | 0.12% |
| 2025-09-08 | 8.11 | 9.27 | 8.11 | 8.66 | 8.56 | qfq | 39,387,637 | 339,675,937 | 7.71% |
| 2025-09-05 | 7.98 | 8.05 | 7.84 | 8.04 | 7.94 | qfq | 21,427,455 | 170,634,833 | 0.63% |
| 2025-09-04 | 7.43 | 8.08 | 7.40 | 7.99 | 7.89 | qfq | 28,721,341 | 224,426,746 | 7.68% |
| 2025-09-03 | 7.58 | 7.61 | 7.40 | 7.42 | 7.33 | qfq | 6,616,500 | 49,559,163 | -2.24% |
| 2025-09-02 | 7.74 | 7.77 | 7.54 | 7.59 | 7.50 | qfq | 9,323,186 | 71,074,750 | -2.32% |
| 2025-09-01 | 7.75 | 7.83 | 7.67 | 7.77 | 7.68 | qfq | 9,443,177 | 73,257,560 | 0.13% |
| 2025-08-29 | 7.57 | 7.81 | 7.57 | 7.76 | 7.67 | qfq | 10,715,428 | 82,610,941 | 2.24% |
| 2025-08-28 | 7.58 | 7.66 | 7.43 | 7.59 | 7.50 | qfq | 9,788,070 | 73,923,146 | 0.13% |
| 2025-08-27 | 7.78 | 7.82 | 7.58 | 7.58 | 7.49 | qfq | 9,708,350 | 74,884,640 | -2.94% |
| 2025-08-26 | 7.78 | 7.92 | 7.77 | 7.81 | 7.72 | qfq | 11,506,080 | 90,017,461 | 1.43% |
| 2025-08-25 | 7.68 | 7.73 | 7.64 | 7.70 | 7.61 | qfq | 7,237,780 | 55,605,927 | 0.26% |
| 2025-08-22 | 7.73 | 7.76 | 7.62 | 7.68 | 7.59 | qfq | 7,222,200 | 55,288,140 | -0.65% |
| 2025-08-21 | 7.79 | 7.95 | 7.72 | 7.73 | 7.64 | qfq | 10,704,954 | 83,691,354 | -0.77% |
| 2025-08-20 | 7.78 | 7.80 | 7.70 | 7.79 | 7.70 | qfq | 7,667,118 | 59,367,363 | -0.26% |
| 2025-08-19 | 7.66 | 7.82 | 7.59 | 7.81 | 7.72 | qfq | 13,537,531 | 104,523,134 | 1.69% |
| 2025-08-18 | 7.65 | 7.71 | 7.58 | 7.68 | 7.59 | qfq | 10,178,702 | 77,958,587 | 0.26% |
| 2025-08-15 | 7.59 | 7.66 | 7.55 | 7.66 | 7.57 | qfq | 8,851,940 | 67,405,452 | 1.32% |
| 2025-08-14 | 7.83 | 7.85 | 7.56 | 7.56 | 7.47 | qfq | 13,410,360 | 102,671,780 | -3.45% |
| 2025-08-13 | 7.92 | 7.98 | 7.79 | 7.83 | 7.74 | qfq | 13,504,981 | 105,866,009 | -1.51% |
| 2025-08-12 | 7.93 | 8.10 | 7.83 | 7.95 | 7.85 | qfq | 18,720,534 | 148,322,166 | -0.38% |
| 2025-08-11 | 7.84 | 8.20 | 7.75 | 7.98 | 7.88 | qfq | 29,676,631 | 236,656,786 | 1.40% |
| 2025-08-08 | 7.26 | 8.31 | 7.21 | 7.87 | 7.78 | qfq | 39,246,776 | 305,872,629 | 8.40% |
| 2025-08-07 | 7.30 | 7.33 | 7.25 | 7.26 | 7.17 | qfq | 4,459,040 | 32,461,655 | -0.41% |
| 2025-08-06 | 7.29 | 7.30 | 7.23 | 7.29 | 7.20 | qfq | 3,695,320 | 26,846,872 | 0.14% |
| 2025-08-05 | 7.28 | 7.31 | 7.26 | 7.28 | 7.19 | qfq | 3,440,200 | 25,040,810 | 0.14% |
| 2025-08-04 | 7.21 | 7.28 | 7.17 | 7.27 | 7.18 | qfq | 4,484,740 | 32,454,130 | 0.83% |
| 2025-08-01 | 7.14 | 7.24 | 7.10 | 7.21 | 7.12 | qfq | 4,017,426 | 28,902,813 | 1.55% |
| 2025-07-31 | 7.25 | 7.26 | 7.08 | 7.10 | 7.01 | qfq | 5,435,240 | 38,892,603 | -2.20% |
| 2025-07-30 | 7.26 | 7.31 | 7.22 | 7.26 | 7.17 | qfq | 4,320,680 | 31,351,635 | 0.00% |
| 2025-07-29 | 7.31 | 7.34 | 7.20 | 7.26 | 7.17 | qfq | 4,059,580 | 29,414,706 | -0.82% |
| 2025-07-28 | 7.36 | 7.37 | 7.29 | 7.32 | 7.23 | qfq | 4,444,080 | 32,505,169 | -0.14% |
| 2025-07-25 | 7.38 | 7.39 | 7.30 | 7.33 | 7.24 | qfq | 3,407,100 | 24,980,837 | -0.27% |
| 2025-07-24 | 7.31 | 7.36 | 7.28 | 7.35 | 7.26 | qfq | 3,993,940 | 29,272,567 | 0.68% |
| 2025-07-23 | 7.39 | 7.45 | 7.29 | 7.30 | 7.21 | qfq | 5,433,182 | 40,005,156 | -1.48% |
| 2025-07-22 | 7.38 | 7.41 | 7.27 | 7.41 | 7.32 | qfq | 5,588,804 | 41,040,140 | 0.54% |
| 2025-07-21 | 7.29 | 7.40 | 7.27 | 7.37 | 7.28 | qfq | 6,466,120 | 47,594,402 | 1.66% |
| 2025-07-18 | 7.23 | 7.25 | 7.19 | 7.25 | 7.16 | qfq | 2,966,720 | 21,429,146 | 0.69% |
| 2025-07-17 | 7.20 | 7.26 | 7.17 | 7.20 | 7.11 | qfq | 3,706,564 | 26,705,258 | -0.41% |
| 2025-07-16 | 7.29 | 7.29 | 7.19 | 7.23 | 7.14 | qfq | 4,164,240 | 30,074,924 | -0.41% |
| 2025-07-15 | 7.33 | 7.33 | 7.19 | 7.26 | 7.17 | qfq | 5,293,440 | 38,369,067 | -0.95% |
| 2025-07-14 | 7.30 | 7.36 | 7.27 | 7.33 | 7.24 | qfq | 4,888,424 | 35,759,453 | 0.41% |
| 2025-07-11 | 7.37 | 7.39 | 7.25 | 7.30 | 7.21 | qfq | 6,464,050 | 47,241,242 | -1.22% |
| 2025-07-10 | 7.26 | 7.45 | 7.21 | 7.39 | 7.30 | qfq | 9,450,380 | 69,171,286 | 1.23% |
| 2025-07-09 | 7.19 | 7.41 | 7.17 | 7.30 | 7.21 | qfq | 11,039,440 | 80,682,159 | 1.53% |
| 2025-07-08 | 7.09 | 7.26 | 7.03 | 7.19 | 7.10 | qfq | 7,755,844 | 55,576,805 | 1.55% |
| 2025-07-07 | 6.99 | 7.09 | 6.97 | 7.08 | 6.99 | qfq | 3,647,319 | 25,691,432 | 1.00% |
| 2025-07-04 | 7.04 | 7.11 | 6.99 | 7.01 | 6.93 | qfq | 4,496,605 | 31,690,333 | -0.57% |
| 2025-07-03 | 7.08 | 7.14 | 7.02 | 7.05 | 6.97 | qfq | 5,367,262 | 37,926,039 | 0.14% |
| 2025-07-02 | 7.00 | 7.05 | 6.98 | 7.04 | 6.96 | qfq | 4,817,420 | 33,816,321 | 0.72% |
| 2025-07-01 | 6.96 | 6.99 | 6.92 | 6.99 | 6.91 | qfq | 3,621,728 | 25,223,290 | 0.43% |
| 2025-06-30 | 6.90 | 6.98 | 6.88 | 6.96 | 6.88 | qfq | 4,271,324 | 29,616,709 | 0.72% |
| 2025-06-27 | 6.95 | 7.02 | 6.90 | 6.91 | 6.83 | qfq | 3,904,046 | 27,139,033 | 0.00% |
| 2025-06-26 | 6.93 | 6.96 | 6.88 | 6.91 | 6.83 | qfq | 2,694,024 | 18,645,138 | -0.43% |
| 2025-06-25 | 6.92 | 6.95 | 6.87 | 6.94 | 6.86 | qfq | 3,362,600 | 23,267,717 | 0.43% |
| 2025-06-24 | 6.81 | 6.92 | 6.79 | 6.91 | 6.83 | qfq | 4,767,441 | 32,810,092 | 1.47% |
| 2025-06-23 | 6.68 | 6.83 | 6.65 | 6.81 | 6.73 | qfq | 3,740,199 | 25,274,167 | 1.49% |
| 2025-06-20 | 6.73 | 6.74 | 6.67 | 6.71 | 6.63 | qfq | 2,810,300 | 18,839,425 | -0.30% |
| 2025-06-19 | 6.88 | 6.89 | 6.69 | 6.73 | 6.65 | qfq | 4,814,680 | 32,605,385 | -2.04% |
| 2025-06-18 | 6.92 | 6.94 | 6.84 | 6.87 | 6.79 | qfq | 3,100,620 | 21,320,063 | -1.15% |
| 2025-06-17 | 6.88 | 6.96 | 6.83 | 6.95 | 6.87 | qfq | 3,772,640 | 26,084,780 | 1.02% |
| 2025-06-16 | 6.85 | 6.93 | 6.84 | 6.88 | 6.80 | qfq | 3,674,423 | 25,280,773 | 0.58% |
| 2025-06-13 | 6.92 | 6.96 | 6.83 | 6.84 | 6.76 | qfq | 4,536,168 | 31,251,082 | -1.58% |
| 2025-06-12 | 6.94 | 6.99 | 6.90 | 6.95 | 6.87 | qfq | 4,095,720 | 28,392,657 | 0.14% |
| 2025-06-11 | 6.87 | 6.96 | 6.84 | 6.94 | 6.86 | qfq | 4,911,760 | 34,010,246 | 1.02% |
| 2025-06-10 | 6.91 | 6.96 | 6.80 | 6.87 | 6.79 | qfq | 5,728,200 | 39,428,502 | -0.72% |
| 2025-06-09 | 6.88 | 6.93 | 6.87 | 6.92 | 6.84 | qfq | 4,153,680 | 28,634,754 | 0.58% |
| 2025-06-06 | 6.90 | 6.95 | 6.86 | 6.88 | 6.80 | qfq | 4,337,200 | 29,889,014 | -1.57% |
| 2025-06-05 | 7.01 | 7.01 | 6.93 | 6.99 | 6.78 | qfq | 4,344,478 | 30,319,502 | -0.14% |
| 2025-06-04 | 6.93 | 7.01 | 6.89 | 7.00 | 6.79 | qfq | 5,575,790 | 38,902,502 | 1.16% |
| 2025-06-03 | 6.85 | 6.95 | 6.85 | 6.92 | 6.71 | qfq | 5,819,760 | 40,155,728 | -0.86% |
| 2025-05-30 | 7.08 | 7.15 | 6.94 | 6.98 | 6.77 | qfq | 10,650,418 | 75,052,422 | 0.29% |
| 2025-05-29 | 6.89 | 6.98 | 6.85 | 6.96 | 6.75 | qfq | 6,108,380 | 42,415,942 | 1.16% |
| 2025-05-28 | 6.86 | 7.02 | 6.84 | 6.88 | 6.67 | qfq | 5,855,800 | 40,549,776 | 0.29% |
| 2025-05-27 | 6.83 | 6.87 | 6.74 | 6.86 | 6.65 | qfq | 2,858,502 | 19,456,697 | 0.29% |
| 2025-05-26 | 6.82 | 6.89 | 6.79 | 6.84 | 6.63 | qfq | 2,474,100 | 16,906,185 | 0.44% |
| 2025-05-23 | 6.91 | 6.95 | 6.80 | 6.81 | 6.60 | qfq | 4,006,720 | 27,568,651 | -1.30% |
| 2025-05-22 | 7.02 | 7.03 | 6.89 | 6.90 | 6.69 | qfq | 4,044,028 | 28,100,324 | -1.85% |
| 2025-05-21 | 7.05 | 7.05 | 6.95 | 7.03 | 6.82 | qfq | 3,513,551 | 24,597,545 | -0.28% |
| 2025-05-20 | 6.97 | 7.05 | 6.93 | 7.05 | 6.84 | qfq | 3,872,480 | 27,164,645 | 1.15% |
| 2025-05-19 | 6.83 | 6.99 | 6.81 | 6.97 | 6.76 | qfq | 5,217,800 | 36,128,493 | 2.35% |
| 2025-05-16 | 6.84 | 6.84 | 6.78 | 6.81 | 6.60 | qfq | 3,203,560 | 21,826,860 | 0.15% |
| 2025-05-15 | 6.92 | 6.92 | 6.80 | 6.80 | 6.59 | qfq | 2,986,900 | 20,444,487 | -1.59% |
| 2025-05-14 | 6.93 | 6.96 | 6.80 | 6.91 | 6.70 | qfq | 4,523,400 | 31,138,605 | -0.14% |
| 2025-05-13 | 7.04 | 7.04 | 6.90 | 6.92 | 6.71 | qfq | 5,060,400 | 35,221,463 | -1.00% |
| 2025-05-12 | 6.97 | 7.00 | 6.91 | 6.99 | 6.78 | qfq | 3,434,280 | 23,880,591 | 0.72% |
| 2025-05-09 | 7.02 | 7.02 | 6.88 | 6.94 | 6.73 | qfq | 3,486,620 | 24,250,492 | -0.72% |
| 2025-05-08 | 6.90 | 7.02 | 6.89 | 6.99 | 6.78 | qfq | 4,393,960 | 30,641,504 | 0.87% |
| 2025-05-07 | 6.95 | 6.99 | 6.88 | 6.93 | 6.72 | qfq | 4,790,200 | 33,243,061 | 0.43% |
| 2025-05-06 | 6.84 | 6.91 | 6.84 | 6.90 | 6.69 | qfq | 4,251,500 | 29,265,508 | 1.47% |
| 2025-04-30 | 6.86 | 6.91 | 6.80 | 6.80 | 6.59 | qfq | 3,531,920 | 24,207,905 | -0.58% |
| 2025-04-29 | 6.72 | 6.90 | 6.69 | 6.84 | 6.63 | qfq | 4,036,820 | 27,544,696 | 1.79% |
| 2025-04-28 | 6.83 | 6.83 | 6.70 | 6.72 | 6.52 | qfq | 3,084,480 | 20,807,053 | -1.47% |
| 2025-04-25 | 6.83 | 6.86 | 6.78 | 6.82 | 6.61 | qfq | 3,060,080 | 20,878,093 | 0.29% |
| 2025-04-24 | 6.85 | 6.87 | 6.74 | 6.80 | 6.59 | qfq | 5,022,900 | 34,198,421 | -1.16% |
| 2025-04-23 | 6.87 | 6.93 | 6.84 | 6.88 | 6.67 | qfq | 4,404,420 | 30,281,482 | 0.00% |
| 2025-04-22 | 6.80 | 6.91 | 6.79 | 6.88 | 6.67 | qfq | 4,147,260 | 28,445,209 | 0.88% |
| 2025-04-21 | 6.76 | 6.83 | 6.73 | 6.82 | 6.61 | qfq | 2,390,800 | 16,239,246 | 0.74% |
| 2025-04-18 | 6.79 | 6.83 | 6.71 | 6.77 | 6.56 | qfq | 3,406,720 | 23,060,942 | -0.29% |
| 2025-04-17 | 6.77 | 6.86 | 6.75 | 6.79 | 6.58 | qfq | 2,608,820 | 17,798,264 | -0.15% |
| 2025-04-16 | 6.88 | 6.89 | 6.70 | 6.80 | 6.59 | qfq | 3,595,760 | 24,374,166 | -1.16% |
| 2025-04-15 | 6.83 | 6.88 | 6.77 | 6.88 | 6.67 | qfq | 3,261,440 | 22,263,238 | 1.03% |
| 2025-04-14 | 6.79 | 6.86 | 6.75 | 6.81 | 6.60 | qfq | 3,720,540 | 25,326,947 | 1.19% |
| 2025-04-11 | 6.84 | 6.98 | 6.73 | 6.73 | 6.53 | qfq | 5,625,200 | 38,304,070 | -0.59% |
| 2025-04-10 | 6.71 | 6.88 | 6.71 | 6.77 | 6.56 | qfq | 7,433,286 | 50,547,732 | 1.65% |
| 2025-04-09 | 6.41 | 6.72 | 6.18 | 6.66 | 6.46 | qfq | 8,103,540 | 52,501,566 | 2.46% |
| 2025-04-08 | 6.41 | 6.61 | 6.37 | 6.50 | 6.30 | qfq | 9,324,728 | 60,579,212 | 3.17% |
| 2025-04-07 | 6.87 | 7.04 | 6.17 | 6.30 | 6.11 | qfq | 13,547,756 | 89,070,756 | -14.52% |
| 2025-04-03 | 7.26 | 7.42 | 7.22 | 7.37 | 7.15 | qfq | 4,428,335 | 32,543,505 | 1.24% |
| 2025-04-02 | 7.34 | 7.38 | 7.27 | 7.28 | 7.06 | qfq | 3,267,620 | 23,914,799 | -0.55% |
| 2025-04-01 | 7.20 | 7.39 | 7.20 | 7.32 | 7.10 | qfq | 5,223,916 | 38,337,255 | 1.53% |
| 2025-03-31 | 7.30 | 7.34 | 7.13 | 7.21 | 6.99 | qfq | 5,291,180 | 38,241,226 | -2.44% |
| 2025-03-28 | 7.40 | 7.53 | 7.36 | 7.39 | 7.17 | qfq | 5,623,480 | 41,742,525 | -0.40% |
| 2025-03-27 | 7.44 | 7.44 | 7.28 | 7.42 | 7.19 | qfq | 5,360,381 | 39,511,446 | -0.67% |
| 2025-03-26 | 7.37 | 7.48 | 7.33 | 7.47 | 7.24 | qfq | 4,033,820 | 30,005,932 | 1.36% |
| 2025-03-25 | 7.36 | 7.42 | 7.27 | 7.37 | 7.15 | qfq | 4,246,300 | 31,203,285 | 0.14% |
| 2025-03-24 | 7.53 | 7.58 | 7.21 | 7.36 | 7.14 | qfq | 7,225,540 | 53,363,009 | -2.26% |
| 2025-03-21 | 7.54 | 7.64 | 7.48 | 7.53 | 7.30 | qfq | 6,467,440 | 48,852,146 | -0.66% |
| 2025-03-20 | 7.50 | 7.62 | 7.46 | 7.58 | 7.35 | qfq | 7,718,440 | 58,245,633 | 1.34% |
| 2025-03-19 | 7.58 | 7.59 | 7.46 | 7.48 | 7.25 | qfq | 9,361,520 | 70,246,543 | -2.73% |
| 2025-03-18 | 7.65 | 7.74 | 7.56 | 7.69 | 7.46 | qfq | 8,881,900 | 67,972,738 | 0.52% |
| 2025-03-17 | 7.49 | 7.71 | 7.42 | 7.65 | 7.42 | qfq | 14,329,858 | 109,062,637 | 3.10% |
| 2025-03-14 | 7.28 | 7.43 | 7.25 | 7.42 | 7.19 | qfq | 9,103,560 | 66,996,957 | 1.78% |
| 2025-03-13 | 7.29 | 7.31 | 7.15 | 7.29 | 7.07 | qfq | 7,011,800 | 50,716,830 | -0.14% |
| 2025-03-12 | 7.27 | 7.31 | 7.20 | 7.30 | 7.08 | qfq | 6,501,120 | 47,210,215 | 0.41% |
| 2025-03-11 | 7.22 | 7.27 | 7.12 | 7.27 | 7.05 | qfq | 5,724,740 | 41,202,354 | 0.00% |
| 2025-03-10 | 7.29 | 7.37 | 7.22 | 7.27 | 7.05 | qfq | 4,754,660 | 34,635,507 | -0.27% |
| 2025-03-07 | 7.32 | 7.44 | 7.25 | 7.29 | 7.07 | qfq | 5,981,340 | 43,971,000 | -0.27% |
| 2025-03-06 | 7.21 | 7.32 | 7.17 | 7.31 | 7.09 | qfq | 6,273,040 | 45,683,860 | 1.39% |
| 2025-03-05 | 7.25 | 7.28 | 7.13 | 7.21 | 6.99 | qfq | 4,355,120 | 31,266,038 | -0.96% |
| 2025-03-04 | 7.15 | 7.29 | 7.12 | 7.28 | 7.06 | qfq | 3,981,400 | 28,823,677 | 1.53% |
| 2025-03-03 | 7.18 | 7.27 | 7.12 | 7.17 | 6.95 | qfq | 5,274,020 | 37,982,074 | 0.70% |
| 2025-02-28 | 7.23 | 7.32 | 7.12 | 7.12 | 6.90 | qfq | 5,712,640 | 41,214,757 | -2.20% |
| 2025-02-27 | 7.35 | 7.35 | 7.18 | 7.28 | 7.06 | qfq | 7,109,820 | 51,453,666 | -0.68% |
| 2025-02-26 | 7.25 | 7.39 | 7.25 | 7.33 | 7.11 | qfq | 5,817,500 | 42,554,333 | 1.10% |
| 2025-02-25 | 7.34 | 7.35 | 7.23 | 7.25 | 7.03 | qfq | 6,848,608 | 49,914,422 | -1.36% |
| 2025-02-24 | 7.10 | 7.42 | 7.09 | 7.35 | 7.13 | qfq | 12,455,548 | 91,161,186 | 3.52% |
| 2025-02-21 | 7.16 | 7.18 | 7.04 | 7.10 | 6.88 | qfq | 5,812,426 | 41,233,557 | -0.70% |
| 2025-02-20 | 7.07 | 7.18 | 7.02 | 7.15 | 6.93 | qfq | 5,435,046 | 38,655,038 | 1.27% |
| 2025-02-19 | 7.04 | 7.08 | 6.98 | 7.06 | 6.85 | qfq | 5,184,380 | 36,436,362 | 0.86% |
| 2025-02-18 | 7.29 | 7.29 | 6.99 | 7.00 | 6.79 | qfq | 7,653,053 | 54,440,688 | -3.85% |
| 2025-02-17 | 7.22 | 7.38 | 7.20 | 7.28 | 7.06 | qfq | 7,121,840 | 51,814,635 | 0.83% |
| 2025-02-14 | 7.36 | 7.41 | 7.20 | 7.22 | 7.00 | qfq | 7,074,357 | 51,424,718 | -1.90% |
| 2025-02-13 | 7.45 | 7.50 | 7.36 | 7.36 | 7.14 | qfq | 3,984,700 | 29,581,611 | -1.21% |
| 2025-02-12 | 7.38 | 7.45 | 7.36 | 7.45 | 7.22 | qfq | 4,841,133 | 35,871,911 | 0.95% |
| 2025-02-11 | 7.43 | 7.49 | 7.33 | 7.38 | 7.16 | qfq | 4,792,869 | 35,359,242 | -0.67% |
| 2025-02-10 | 7.34 | 7.44 | 7.34 | 7.43 | 7.20 | qfq | 7,048,980 | 52,064,326 | 1.36% |
| 2025-02-07 | 7.26 | 7.41 | 7.25 | 7.33 | 7.11 | qfq | 8,913,420 | 65,361,602 | 0.69% |
| 2025-02-06 | 7.19 | 7.28 | 7.12 | 7.28 | 7.06 | qfq | 5,954,600 | 42,889,197 | 0.83% |
| 2025-02-05 | 7.31 | 7.35 | 7.16 | 7.22 | 7.00 | qfq | 3,902,923 | 28,162,384 | -0.55% |
| 2025-01-27 | 7.22 | 7.43 | 7.22 | 7.26 | 7.04 | qfq | 5,858,813 | 42,984,761 | 0.55% |
| 2025-01-24 | 7.17 | 7.26 | 7.15 | 7.22 | 7.00 | qfq | 4,471,960 | 32,185,749 | 0.42% |
| 2025-01-23 | 7.21 | 7.35 | 7.19 | 7.19 | 6.97 | qfq | 5,644,413 | 41,004,533 | 0.56% |
| 2025-01-22 | 7.21 | 7.23 | 7.11 | 7.15 | 6.93 | qfq | 3,300,961 | 23,614,638 | -0.83% |
| 2025-01-21 | 7.31 | 7.31 | 7.15 | 7.21 | 6.99 | qfq | 4,198,043 | 30,261,563 | -0.69% |
| 2025-01-20 | 7.11 | 7.42 | 7.03 | 7.26 | 7.04 | qfq | 8,526,140 | 61,870,941 | 2.54% |
| 2025-01-17 | 7.15 | 7.15 | 7.05 | 7.08 | 6.86 | qfq | 3,672,580 | 26,032,961 | -0.56% |
| 2025-01-16 | 7.16 | 7.28 | 7.06 | 7.12 | 6.90 | qfq | 4,070,567 | 29,157,015 | 0.00% |
| 2025-01-15 | 7.20 | 7.24 | 7.10 | 7.12 | 6.90 | qfq | 3,798,200 | 27,158,496 | -0.97% |
| 2025-01-14 | 6.85 | 7.21 | 6.85 | 7.19 | 6.97 | qfq | 9,257,831 | 65,692,412 | 4.66% |
| 2025-01-13 | 6.79 | 6.90 | 6.70 | 6.87 | 6.66 | qfq | 3,821,600 | 26,091,869 | 0.15% |
| 2025-01-10 | 7.05 | 7.06 | 6.86 | 6.86 | 6.65 | qfq | 4,507,800 | 31,309,849 | -2.70% |
| 2025-01-09 | 7.03 | 7.19 | 7.00 | 7.05 | 6.84 | qfq | 4,096,399 | 28,970,157 | -0.56% |
| 2025-01-08 | 7.11 | 7.13 | 6.87 | 7.09 | 6.87 | qfq | 5,172,480 | 36,297,350 | -0.42% |
| 2025-01-07 | 7.09 | 7.17 | 6.94 | 7.12 | 6.90 | qfq | 4,651,820 | 32,831,108 | 0.28% |
| 2025-01-06 | 7.00 | 7.13 | 6.79 | 7.10 | 6.88 | qfq | 6,077,746 | 42,638,575 | 0.71% |
| 2025-01-03 | 7.37 | 7.37 | 7.00 | 7.05 | 6.84 | qfq | 7,823,812 | 55,883,562 | -3.42% |
| 2025-01-02 | 7.52 | 7.60 | 7.22 | 7.30 | 7.08 | qfq | 7,389,900 | 54,830,816 | -3.31% |
| 2024-12-31 | 7.85 | 7.89 | 7.52 | 7.55 | 7.32 | qfq | 8,275,240 | 63,522,435 | -3.82% |
| 2024-12-30 | 7.91 | 7.93 | 7.69 | 7.85 | 7.61 | qfq | 5,790,923 | 45,212,203 | -0.76% |
| 2024-12-27 | 7.80 | 7.96 | 7.78 | 7.91 | 7.67 | qfq | 6,256,800 | 49,331,096 | 1.15% |
| 2024-12-26 | 7.81 | 7.90 | 7.77 | 7.82 | 7.58 | qfq | 5,446,293 | 42,705,167 | 0.13% |
| 2024-12-25 | 7.84 | 7.91 | 7.64 | 7.81 | 7.57 | qfq | 6,667,400 | 51,643,344 | -0.89% |
| 2024-12-24 | 7.89 | 7.95 | 7.72 | 7.88 | 7.64 | qfq | 5,857,042 | 46,066,936 | 0.90% |
| 2024-12-23 | 8.20 | 8.21 | 7.77 | 7.81 | 7.57 | qfq | 10,166,499 | 80,803,934 | -4.99% |
| 2024-12-20 | 8.29 | 8.47 | 8.19 | 8.22 | 7.97 | qfq | 12,403,219 | 103,202,079 | 0.12% |
| 2024-12-19 | 7.80 | 8.36 | 7.78 | 8.21 | 7.96 | qfq | 15,921,688 | 129,530,881 | 3.40% |
| 2024-12-18 | 7.90 | 8.07 | 7.80 | 7.94 | 7.70 | qfq | 9,503,346 | 75,854,726 | 1.15% |
| 2024-12-17 | 8.25 | 8.31 | 7.80 | 7.85 | 7.61 | qfq | 16,643,679 | 132,700,123 | -4.85% |
| 2024-12-16 | 8.38 | 8.63 | 8.20 | 8.25 | 8.00 | qfq | 14,898,956 | 125,133,685 | -1.20% |
| 2024-12-13 | 8.34 | 8.44 | 8.30 | 8.35 | 8.10 | qfq | 12,786,757 | 107,052,484 | -0.24% |
| 2024-12-12 | 8.44 | 8.44 | 8.30 | 8.37 | 8.12 | qfq | 13,677,293 | 114,244,883 | -0.95% |
| 2024-12-11 | 8.48 | 8.59 | 8.38 | 8.45 | 8.19 | qfq | 15,513,936 | 131,184,174 | -1.05% |
| 2024-12-10 | 8.68 | 8.82 | 8.49 | 8.54 | 8.28 | qfq | 24,652,051 | 212,548,485 | 0.59% |
| 2024-12-09 | 8.75 | 8.88 | 8.40 | 8.49 | 8.23 | qfq | 19,210,946 | 165,084,227 | -2.41% |
| 2024-12-06 | 8.70 | 9.05 | 8.61 | 8.70 | 8.44 | qfq | 28,654,234 | 251,735,156 | -0.80% |
| 2024-12-05 | 8.25 | 9.00 | 8.23 | 8.77 | 8.50 | qfq | 39,759,219 | 343,484,907 | 5.92% |
| 2024-12-04 | 8.31 | 8.37 | 8.21 | 8.28 | 8.03 | qfq | 20,088,700 | 166,420,282 | -0.12% |
| 2024-12-03 | 8.43 | 8.48 | 8.17 | 8.29 | 8.04 | qfq | 34,711,854 | 287,895,429 | -2.01% |
| 2024-12-02 | 8.50 | 8.59 | 8.20 | 8.46 | 8.20 | qfq | 58,423,965 | 489,736,312 | -6.52% |
| 2024-11-29 | 8.61 | 9.39 | 8.54 | 9.05 | 8.77 | qfq | 63,734,331 | 574,439,382 | 2.26% |
| 2024-11-28 | 8.11 | 9.33 | 8.06 | 8.85 | 8.58 | qfq | 67,074,699 | 583,252,214 | 12.88% |
| 2024-11-27 | 7.31 | 7.88 | 7.27 | 7.84 | 7.60 | qfq | 28,588,421 | 219,418,915 | 6.67% |
| 2024-11-26 | 7.32 | 7.42 | 7.29 | 7.35 | 7.13 | qfq | 5,655,860 | 41,606,414 | 0.14% |
| 2024-11-25 | 7.35 | 7.41 | 7.20 | 7.34 | 7.12 | qfq | 7,305,920 | 53,226,545 | -0.14% |
| 2024-11-22 | 7.52 | 7.66 | 7.31 | 7.35 | 7.13 | qfq | 11,758,909 | 88,270,668 | -2.39% |
| 2024-11-21 | 7.35 | 7.65 | 7.33 | 7.53 | 7.30 | qfq | 13,685,800 | 102,671,191 | 1.89% |
| 2024-11-20 | 7.30 | 7.39 | 7.20 | 7.39 | 7.17 | qfq | 6,799,332 | 49,774,647 | 1.09% |
| 2024-11-19 | 7.30 | 7.31 | 7.10 | 7.31 | 7.09 | qfq | 8,262,334 | 59,592,186 | 0.83% |
| 2024-11-18 | 7.21 | 7.49 | 7.17 | 7.25 | 7.03 | qfq | 11,116,514 | 81,489,544 | 1.12% |
| 2024-11-15 | 7.30 | 7.41 | 7.15 | 7.17 | 6.95 | qfq | 6,837,034 | 49,912,783 | -1.92% |
| 2024-11-14 | 7.54 | 7.58 | 7.30 | 7.31 | 7.09 | qfq | 8,616,476 | 63,899,003 | -3.43% |
| 2024-11-13 | 7.49 | 7.62 | 7.41 | 7.57 | 7.34 | qfq | 8,277,108 | 62,191,684 | 0.00% |
| 2024-11-12 | 7.75 | 7.76 | 7.50 | 7.57 | 7.34 | qfq | 12,998,323 | 99,335,743 | -2.70% |
| 2024-11-11 | 7.51 | 7.79 | 7.49 | 7.78 | 7.54 | qfq | 18,464,571 | 141,637,848 | 3.18% |
| 2024-11-08 | 7.71 | 7.78 | 7.49 | 7.54 | 7.31 | qfq | 14,840,957 | 112,585,368 | -1.31% |
| 2024-11-07 | 7.29 | 7.68 | 7.22 | 7.64 | 7.41 | qfq | 20,403,286 | 153,154,219 | 4.80% |
| 2024-11-06 | 7.22 | 7.32 | 7.18 | 7.29 | 7.07 | qfq | 10,802,649 | 78,545,500 | 0.55% |
| 2024-11-05 | 7.10 | 7.26 | 7.07 | 7.25 | 7.03 | qfq | 9,794,162 | 70,360,349 | 2.26% |
| 2024-11-04 | 7.06 | 7.13 | 7.00 | 7.09 | 6.87 | qfq | 8,017,648 | 56,615,087 | 0.42% |
| 2024-11-01 | 7.25 | 7.33 | 6.97 | 7.06 | 6.85 | qfq | 13,419,807 | 95,711,852 | -3.68% |
| 2024-10-31 | 7.35 | 7.46 | 7.29 | 7.33 | 7.11 | qfq | 13,054,830 | 96,187,305 | -0.41% |
| 2024-10-30 | 7.35 | 7.44 | 7.22 | 7.36 | 7.14 | qfq | 12,175,696 | 89,131,009 | 0.27% |
| 2024-10-29 | 7.65 | 7.66 | 7.32 | 7.34 | 7.12 | qfq | 23,863,199 | 178,654,638 | -5.66% |
| 2024-10-28 | 7.44 | 7.97 | 7.36 | 7.78 | 7.54 | qfq | 25,350,057 | 195,246,081 | 4.01% |
| 2024-10-25 | 7.21 | 7.52 | 7.17 | 7.48 | 7.25 | qfq | 18,165,167 | 133,639,095 | 1.77% |
| 2024-10-24 | 7.23 | 7.42 | 7.13 | 7.35 | 7.13 | qfq | 13,255,472 | 96,660,359 | 0.82% |
| 2024-10-23 | 7.11 | 7.48 | 7.11 | 7.29 | 7.07 | qfq | 19,339,340 | 140,861,923 | 2.53% |
| 2024-10-22 | 6.96 | 7.12 | 6.91 | 7.11 | 6.89 | qfq | 12,341,633 | 86,989,266 | 2.01% |
| 2024-10-21 | 6.98 | 7.10 | 6.92 | 6.97 | 6.76 | qfq | 15,398,520 | 107,732,322 | -0.71% |
| 2024-10-18 | 6.80 | 7.14 | 6.70 | 7.02 | 6.81 | qfq | 16,565,131 | 114,268,423 | 2.03% |
| 2024-10-17 | 7.07 | 7.20 | 6.84 | 6.88 | 6.67 | qfq | 19,608,108 | 137,362,365 | -4.58% |
| 2024-10-16 | 7.30 | 7.57 | 7.13 | 7.21 | 6.99 | qfq | 25,701,209 | 188,328,195 | -2.96% |
| 2024-10-15 | 6.99 | 7.60 | 6.90 | 7.43 | 7.20 | qfq | 34,499,354 | 250,501,285 | 3.19% |
| 2024-10-14 | 7.00 | 7.22 | 6.75 | 7.20 | 6.98 | qfq | 22,535,396 | 157,930,788 | 8.11% |
| 2024-10-11 | 7.00 | 7.00 | 6.59 | 6.66 | 6.46 | qfq | 13,404,202 | 90,623,615 | -5.67% |
| 2024-10-10 | 6.67 | 7.22 | 6.66 | 7.06 | 6.85 | qfq | 25,742,799 | 179,135,631 | 7.13% |
| 2024-10-09 | 7.26 | 7.26 | 6.58 | 6.59 | 6.39 | qfq | 23,530,826 | 163,182,931 | -13.86% |
| 2024-10-08 | 8.20 | 8.20 | 7.10 | 7.65 | 7.42 | qfq | 34,785,728 | 263,840,795 | 9.29% |
| 2024-09-30 | 6.57 | 7.13 | 6.27 | 7.00 | 6.79 | qfq | 26,676,546 | 178,848,729 | 11.64% |
| 2024-09-27 | 6.15 | 6.32 | 6.00 | 6.27 | 6.08 | qfq | 12,872,158 | 79,421,888 | 3.81% |
| 2024-09-26 | 5.93 | 6.06 | 5.88 | 6.04 | 5.86 | qfq | 8,865,220 | 52,890,930 | 0.83% |
| 2024-09-25 | 5.94 | 6.21 | 5.86 | 5.99 | 5.81 | qfq | 13,733,299 | 82,773,564 | 3.28% |
| 2024-09-24 | 5.49 | 5.92 | 5.49 | 5.80 | 5.62 | qfq | 11,001,551 | 63,316,150 | 5.26% |
| 2024-09-23 | 5.46 | 5.53 | 5.35 | 5.51 | 5.34 | qfq | 3,668,852 | 19,996,110 | 1.10% |
| 2024-09-20 | 5.52 | 5.53 | 5.44 | 5.45 | 5.28 | qfq | 1,593,440 | 8,721,959 | -1.27% |
| 2024-09-19 | 5.37 | 5.53 | 5.36 | 5.52 | 5.35 | qfq | 2,565,001 | 14,040,683 | 2.99% |
| 2024-09-18 | 5.46 | 5.49 | 5.26 | 5.36 | 5.20 | qfq | 3,254,600 | 17,376,935 | -1.83% |
| 2024-09-13 | 5.46 | 5.51 | 5.39 | 5.46 | 5.29 | qfq | 1,944,180 | 10,603,859 | 0.00% |
| 2024-09-12 | 5.42 | 5.47 | 5.41 | 5.46 | 5.29 | qfq | 1,686,580 | 9,197,540 | 0.74% |
| 2024-09-11 | 5.49 | 5.50 | 5.38 | 5.42 | 5.26 | qfq | 1,953,760 | 10,610,534 | -1.28% |
| 2024-09-10 | 5.49 | 5.55 | 5.41 | 5.49 | 5.32 | qfq | 2,199,876 | 12,046,540 | 0.00% |
| 2024-09-09 | 5.48 | 5.54 | 5.44 | 5.49 | 5.32 | qfq | 1,761,240 | 9,666,755 | 0.00% |
| 2024-09-06 | 5.50 | 5.56 | 5.48 | 5.49 | 5.32 | qfq | 2,096,339 | 11,588,988 | -0.36% |
| 2024-09-05 | 5.51 | 5.54 | 5.49 | 5.51 | 5.34 | qfq | 2,006,819 | 11,060,557 | 0.00% |
| 2024-09-04 | 5.55 | 5.56 | 5.51 | 5.51 | 5.34 | qfq | 1,953,100 | 10,804,635 | -0.90% |
| 2024-09-03 | 5.55 | 5.60 | 5.52 | 5.56 | 5.39 | qfq | 2,537,520 | 14,092,794 | -0.36% |
| 2024-09-02 | 5.65 | 5.68 | 5.57 | 5.58 | 5.41 | qfq | 4,100,272 | 23,141,835 | -1.41% |
| 2024-08-30 | 5.64 | 5.71 | 5.59 | 5.66 | 5.49 | qfq | 4,614,652 | 26,130,681 | 0.53% |
| 2024-08-29 | 5.62 | 5.65 | 5.56 | 5.63 | 5.46 | qfq | 3,415,160 | 19,133,408 | -0.53% |
| 2024-08-28 | 5.69 | 5.74 | 5.62 | 5.66 | 5.49 | qfq | 2,933,880 | 16,665,474 | -0.88% |
| 2024-08-27 | 5.67 | 5.73 | 5.64 | 5.71 | 5.54 | qfq | 3,838,100 | 21,829,277 | 0.88% |
| 2024-08-26 | 5.60 | 5.68 | 5.56 | 5.66 | 5.49 | qfq | 3,849,252 | 21,704,702 | 0.89% |
| 2024-08-23 | 5.70 | 5.79 | 5.57 | 5.61 | 5.44 | qfq | 6,277,624 | 35,538,592 | -0.36% |
| 2024-08-22 | 5.62 | 5.68 | 5.61 | 5.63 | 5.46 | qfq | 1,999,100 | 11,265,374 | -0.35% |
| 2024-08-21 | 5.66 | 5.70 | 5.63 | 5.65 | 5.48 | qfq | 1,804,477 | 10,216,711 | -0.88% |
| 2024-08-20 | 5.78 | 5.80 | 5.68 | 5.70 | 5.53 | qfq | 2,869,020 | 16,397,089 | -1.55% |
| 2024-08-19 | 5.85 | 5.85 | 5.74 | 5.79 | 5.61 | qfq | 1,773,680 | 10,274,956 | 0.17% |
| 2024-08-16 | 5.85 | 5.88 | 5.77 | 5.78 | 5.60 | qfq | 2,962,200 | 17,182,705 | -1.37% |
| 2024-08-15 | 5.82 | 5.92 | 5.82 | 5.86 | 5.68 | qfq | 3,139,900 | 18,416,300 | -0.17% |
| 2024-08-14 | 5.82 | 5.96 | 5.81 | 5.87 | 5.69 | qfq | 4,078,100 | 23,979,823 | 0.69% |
| 2024-08-13 | 5.70 | 5.84 | 5.66 | 5.83 | 5.65 | qfq | 4,845,680 | 28,005,072 | 1.75% |
| 2024-08-12 | 5.78 | 5.96 | 5.71 | 5.73 | 5.56 | qfq | 5,052,420 | 29,172,775 | 1.24% |
| 2024-08-09 | 5.69 | 5.77 | 5.66 | 5.66 | 5.49 | qfq | 2,565,980 | 14,639,558 | -0.35% |
| 2024-08-08 | 5.63 | 5.69 | 5.60 | 5.68 | 5.51 | qfq | 2,856,465 | 16,134,055 | 0.89% |
| 2024-08-07 | 5.64 | 5.67 | 5.60 | 5.63 | 5.46 | qfq | 1,594,040 | 8,984,818 | -0.35% |
| 2024-08-06 | 5.66 | 5.68 | 5.57 | 5.65 | 5.48 | qfq | 2,666,644 | 15,016,095 | 0.71% |
| 2024-08-05 | 5.67 | 5.71 | 5.61 | 5.61 | 5.44 | qfq | 2,560,700 | 14,484,750 | -1.23% |
| 2024-08-02 | 5.70 | 5.76 | 5.63 | 5.68 | 5.51 | qfq | 2,564,220 | 14,631,599 | -0.87% |
| 2024-08-01 | 5.77 | 5.80 | 5.72 | 5.73 | 5.56 | qfq | 3,169,951 | 18,225,580 | -0.35% |
| 2024-07-31 | 5.67 | 5.76 | 5.63 | 5.75 | 5.58 | qfq | 3,534,980 | 20,205,595 | 1.59% |
| 2024-07-30 | 5.64 | 5.68 | 5.61 | 5.66 | 5.49 | qfq | 2,305,100 | 13,034,230 | 0.18% |
| 2024-07-29 | 5.64 | 5.68 | 5.59 | 5.65 | 5.48 | qfq | 2,787,324 | 15,730,743 | 0.71% |
| 2024-07-26 | 5.55 | 5.64 | 5.53 | 5.61 | 5.44 | qfq | 3,321,597 | 18,609,961 | 1.26% |
| 2024-07-25 | 5.44 | 5.55 | 5.41 | 5.54 | 5.37 | qfq | 2,314,480 | 12,740,472 | 1.28% |
| 2024-07-24 | 5.45 | 5.57 | 5.40 | 5.47 | 5.30 | qfq | 4,476,270 | 24,436,043 | -0.55% |
| 2024-07-23 | 5.72 | 5.78 | 5.50 | 5.50 | 5.33 | qfq | 6,166,185 | 34,765,894 | 0.00% |
| 2024-07-22 | 5.48 | 5.52 | 5.42 | 5.50 | 5.33 | qfq | 2,414,580 | 13,199,156 | 0.36% |
| 2024-07-19 | 5.49 | 5.50 | 5.42 | 5.48 | 5.31 | qfq | 1,781,600 | 9,750,244 | -0.36% |
| 2024-07-18 | 5.48 | 5.53 | 5.39 | 5.50 | 5.33 | qfq | 2,581,900 | 14,096,270 | 0.00% |
| 2024-07-17 | 5.57 | 5.59 | 5.48 | 5.50 | 5.33 | qfq | 2,178,540 | 12,026,535 | -1.08% |
| 2024-07-16 | 5.62 | 5.64 | 5.51 | 5.56 | 5.39 | qfq | 2,988,618 | 16,605,974 | -1.24% |
| 2024-07-15 | 5.66 | 5.68 | 5.60 | 5.63 | 5.46 | qfq | 2,543,860 | 14,331,119 | -1.05% |
| 2024-07-12 | 5.65 | 5.74 | 5.62 | 5.69 | 5.52 | qfq | 3,862,278 | 22,034,827 | 0.71% |
| 2024-07-11 | 5.54 | 5.65 | 5.53 | 5.65 | 5.48 | qfq | 3,580,918 | 20,063,223 | 3.67% |
| 2024-07-10 | 5.49 | 5.55 | 5.45 | 5.45 | 5.28 | qfq | 2,280,700 | 12,533,090 | -1.27% |
| 2024-07-09 | 5.42 | 5.53 | 5.31 | 5.52 | 5.35 | qfq | 2,716,078 | 14,761,650 | 1.85% |
| 2024-07-08 | 5.57 | 5.57 | 5.40 | 5.42 | 5.26 | qfq | 2,619,560 | 14,290,529 | -3.04% |
| 2024-07-05 | 5.54 | 5.62 | 5.50 | 5.59 | 5.42 | qfq | 1,825,220 | 10,152,944 | 0.90% |
| 2024-07-04 | 5.76 | 5.76 | 5.52 | 5.54 | 5.37 | qfq | 2,838,300 | 15,942,543 | -3.65% |
| 2024-07-03 | 5.77 | 5.82 | 5.74 | 5.75 | 5.58 | qfq | 2,187,120 | 12,630,114 | -0.17% |
| 2024-07-02 | 5.70 | 5.78 | 5.68 | 5.76 | 5.58 | qfq | 2,684,700 | 15,436,867 | 0.70% |
| 2024-07-01 | 5.55 | 5.73 | 5.54 | 5.72 | 5.55 | qfq | 3,409,748 | 19,265,827 | 3.25% |
| 2024-06-28 | 5.51 | 5.61 | 5.51 | 5.54 | 5.37 | qfq | 2,593,940 | 14,452,436 | 0.36% |
| 2024-06-27 | 5.60 | 5.65 | 5.52 | 5.52 | 5.35 | qfq | 2,202,430 | 12,280,800 | -1.78% |
| 2024-06-26 | 5.52 | 5.63 | 5.47 | 5.62 | 5.45 | qfq | 3,086,850 | 17,103,830 | 1.44% |
| 2024-06-25 | 5.53 | 5.60 | 5.48 | 5.54 | 5.37 | qfq | 2,340,501 | 12,990,450 | 0.54% |
| 2024-06-24 | 5.69 | 5.69 | 5.46 | 5.51 | 5.34 | qfq | 3,654,060 | 20,257,174 | -3.67% |
| 2024-06-21 | 5.69 | 5.74 | 5.65 | 5.72 | 5.55 | qfq | 2,601,000 | 14,864,361 | 0.53% |
| 2024-06-20 | 5.84 | 5.84 | 5.67 | 5.69 | 5.52 | qfq | 2,867,940 | 16,442,051 | -2.40% |
| 2024-06-19 | 5.87 | 5.89 | 5.81 | 5.83 | 5.65 | qfq | 1,962,100 | 11,466,357 | -0.68% |
| 2024-06-18 | 5.76 | 5.89 | 5.73 | 5.87 | 5.69 | qfq | 2,379,700 | 13,837,589 | 2.09% |
| 2024-06-17 | 5.75 | 5.88 | 5.70 | 5.75 | 5.58 | qfq | 3,409,000 | 19,762,776 | -0.17% |
| 2024-06-14 | 5.78 | 5.83 | 5.72 | 5.76 | 5.58 | qfq | 2,457,300 | 14,164,721 | -0.52% |
| 2024-06-13 | 5.81 | 5.84 | 5.76 | 5.79 | 5.61 | qfq | 2,761,880 | 15,999,294 | -0.52% |
| 2024-06-12 | 5.80 | 5.85 | 5.78 | 5.82 | 5.64 | qfq | 2,631,824 | 15,308,739 | 0.17% |
| 2024-06-11 | 5.85 | 5.85 | 5.72 | 5.81 | 5.63 | qfq | 3,780,124 | 21,871,009 | -0.85% |
| 2024-06-07 | 5.61 | 5.88 | 5.61 | 5.86 | 5.68 | qfq | 5,854,807 | 33,768,305 | 5.21% |
| 2024-06-06 | 5.79 | 5.81 | 5.53 | 5.57 | 5.40 | qfq | 5,734,244 | 32,237,702 | -3.97% |
| 2024-06-05 | 5.88 | 5.91 | 5.79 | 5.80 | 5.62 | qfq | 2,891,440 | 16,871,787 | -2.03% |
| 2024-06-04 | 5.86 | 5.95 | 5.81 | 5.92 | 5.74 | qfq | 3,707,540 | 21,775,531 | 0.34% |
| 2024-06-03 | 6.01 | 6.03 | 5.87 | 5.90 | 5.72 | qfq | 4,756,520 | 28,222,660 | -1.99% |
| 2024-05-31 | 6.05 | 6.08 | 5.95 | 6.02 | 5.84 | qfq | 3,148,280 | 18,901,267 | -0.33% |
| 2024-05-30 | 6.06 | 6.13 | 6.02 | 6.04 | 5.86 | qfq | 3,109,280 | 18,873,575 | -0.82% |
| 2024-05-29 | 6.09 | 6.14 | 6.03 | 6.09 | 5.90 | qfq | 3,237,040 | 19,717,881 | 0.00% |
| 2024-05-28 | 6.19 | 6.20 | 6.07 | 6.09 | 5.90 | qfq | 3,092,500 | 18,937,431 | -1.62% |
| 2024-05-27 | 6.09 | 6.19 | 6.05 | 6.19 | 6.00 | qfq | 3,367,172 | 20,621,021 | 1.64% |
| 2024-05-24 | 6.06 | 6.15 | 6.02 | 6.09 | 5.90 | qfq | 3,804,120 | 23,226,385 | 0.50% |
| 2024-05-23 | 6.19 | 6.21 | 6.03 | 6.06 | 5.88 | qfq | 4,634,120 | 28,260,577 | -2.73% |
| 2024-05-22 | 6.25 | 6.31 | 6.21 | 6.23 | 6.04 | qfq | 4,687,518 | 29,238,179 | -2.04% |
| 2024-05-21 | 6.43 | 6.43 | 6.35 | 6.36 | 6.04 | qfq | 3,194,440 | 20,373,939 | -1.24% |
| 2024-05-20 | 6.43 | 6.47 | 6.38 | 6.44 | 6.12 | qfq | 5,353,979 | 34,379,189 | 0.31% |
| 2024-05-17 | 6.46 | 6.48 | 6.33 | 6.42 | 6.10 | qfq | 4,759,620 | 30,442,490 | -0.31% |
| 2024-05-16 | 6.40 | 6.52 | 6.40 | 6.44 | 6.12 | qfq | 4,804,155 | 30,994,426 | 0.47% |
| 2024-05-15 | 6.51 | 6.52 | 6.40 | 6.41 | 6.09 | qfq | 5,533,460 | 35,770,264 | -1.99% |
| 2024-05-14 | 6.41 | 6.63 | 6.37 | 6.54 | 6.21 | qfq | 10,578,739 | 68,889,221 | 1.55% |
| 2024-05-13 | 6.40 | 6.55 | 6.36 | 6.44 | 6.12 | qfq | 11,048,226 | 71,358,631 | 0.94% |
| 2024-05-10 | 6.36 | 6.42 | 6.29 | 6.38 | 6.06 | qfq | 5,710,112 | 36,311,059 | 0.16% |
| 2024-05-09 | 6.25 | 6.37 | 6.25 | 6.37 | 6.05 | qfq | 4,900,480 | 31,074,677 | 1.92% |
| 2024-05-08 | 6.29 | 6.35 | 6.23 | 6.25 | 5.94 | qfq | 4,786,000 | 30,128,172 | -1.26% |
| 2024-05-07 | 6.38 | 6.38 | 6.29 | 6.33 | 6.02 | qfq | 5,568,740 | 35,249,330 | -0.94% |
| 2024-05-06 | 6.37 | 6.42 | 6.31 | 6.39 | 6.07 | qfq | 8,416,380 | 53,598,123 | 1.27% |
| 2024-04-30 | 6.26 | 6.33 | 6.23 | 6.31 | 6.00 | qfq | 8,488,820 | 53,376,355 | 0.32% |
| 2024-04-29 | 6.18 | 6.29 | 6.13 | 6.29 | 5.98 | qfq | 7,425,640 | 46,214,776 | 1.62% |
| 2024-04-26 | 6.18 | 6.21 | 5.98 | 6.19 | 5.88 | qfq | 10,138,042 | 61,784,204 | -0.32% |
| 2024-04-25 | 6.22 | 6.42 | 6.14 | 6.21 | 5.90 | qfq | 10,476,608 | 65,471,368 | 1.80% |
| 2024-04-24 | 6.06 | 6.12 | 6.02 | 6.10 | 5.80 | qfq | 4,601,560 | 27,959,467 | -0.16% |
| 2024-04-23 | 6.11 | 6.16 | 6.06 | 6.11 | 5.81 | qfq | 4,421,960 | 27,047,001 | 0.83% |
| 2024-04-22 | 6.10 | 6.17 | 6.02 | 6.06 | 5.76 | qfq | 4,479,815 | 27,353,341 | -1.46% |
| 2024-04-19 | 6.02 | 6.19 | 6.00 | 6.15 | 5.84 | qfq | 5,271,470 | 32,312,503 | 1.15% |
| 2024-04-18 | 6.19 | 6.29 | 6.06 | 6.08 | 5.78 | qfq | 6,889,778 | 42,293,507 | -2.41% |
| 2024-04-17 | 5.94 | 6.24 | 5.87 | 6.23 | 5.92 | qfq | 8,936,363 | 54,422,816 | 5.59% |
| 2024-04-16 | 6.12 | 6.15 | 5.86 | 5.90 | 5.61 | qfq | 6,268,553 | 37,290,904 | -3.75% |
| 2024-04-15 | 6.31 | 6.33 | 6.02 | 6.13 | 5.83 | qfq | 5,017,191 | 30,855,149 | -2.70% |
| 2024-04-12 | 6.35 | 6.40 | 6.29 | 6.30 | 5.99 | qfq | 3,277,761 | 20,790,265 | -0.94% |
| 2024-04-11 | 6.30 | 6.43 | 6.22 | 6.36 | 6.04 | qfq | 4,211,342 | 26,855,341 | 1.44% |
| 2024-04-10 | 6.31 | 6.44 | 6.22 | 6.27 | 5.96 | qfq | 4,227,312 | 26,660,776 | -1.10% |
| 2024-04-09 | 6.22 | 6.35 | 6.22 | 6.34 | 6.02 | qfq | 4,365,780 | 27,506,016 | 1.93% |
| 2024-04-08 | 6.43 | 6.47 | 6.21 | 6.22 | 5.91 | qfq | 6,451,485 | 40,610,207 | -3.42% |
| 2024-04-03 | 6.34 | 6.45 | 6.27 | 6.44 | 6.12 | qfq | 5,806,553 | 37,092,912 | 1.42% |
| 2024-04-02 | 6.29 | 6.43 | 6.28 | 6.35 | 6.03 | qfq | 4,764,118 | 30,260,028 | 0.95% |
| 2024-04-01 | 6.19 | 6.35 | 6.19 | 6.29 | 5.98 | qfq | 5,232,512 | 32,776,451 | 1.29% |
| 2024-03-29 | 6.10 | 6.26 | 6.08 | 6.21 | 5.90 | qfq | 5,248,900 | 32,500,002 | 1.31% |
| 2024-03-28 | 6.03 | 6.16 | 5.99 | 6.13 | 5.83 | qfq | 5,773,440 | 35,164,056 | 2.17% |
| 2024-03-27 | 6.11 | 6.26 | 6.00 | 6.00 | 5.70 | qfq | 7,091,249 | 43,336,535 | -2.60% |
| 2024-03-26 | 5.97 | 6.32 | 5.93 | 6.16 | 5.85 | qfq | 9,886,419 | 60,598,964 | 3.18% |
| 2024-03-25 | 6.04 | 6.15 | 5.97 | 5.97 | 5.67 | qfq | 5,748,765 | 34,960,901 | -1.81% |
| 2024-03-22 | 6.20 | 6.24 | 6.03 | 6.08 | 5.78 | qfq | 8,299,410 | 50,760,288 | -2.88% |
| 2024-03-21 | 6.16 | 6.50 | 6.05 | 6.26 | 5.95 | qfq | 15,404,507 | 95,492,584 | 4.51% |
| 2024-03-20 | 5.93 | 6.01 | 5.89 | 5.99 | 5.69 | qfq | 5,256,882 | 31,226,837 | 0.84% |
| 2024-03-19 | 5.92 | 6.00 | 5.89 | 5.94 | 5.64 | qfq | 4,388,853 | 26,075,434 | 0.17% |
| 2024-03-18 | 5.90 | 5.93 | 5.86 | 5.93 | 5.64 | qfq | 5,807,700 | 34,205,904 | 1.02% |
| 2024-03-15 | 5.77 | 5.88 | 5.73 | 5.87 | 5.58 | qfq | 4,845,570 | 28,213,109 | 1.21% |
| 2024-03-14 | 5.77 | 5.88 | 5.69 | 5.80 | 5.51 | qfq | 4,267,760 | 24,755,662 | 0.00% |
| 2024-03-13 | 5.82 | 5.85 | 5.73 | 5.80 | 5.51 | qfq | 3,393,860 | 19,615,128 | -0.51% |
| 2024-03-12 | 5.75 | 5.86 | 5.72 | 5.83 | 5.54 | qfq | 4,215,760 | 24,375,893 | 1.22% |
| 2024-03-11 | 5.69 | 5.78 | 5.68 | 5.76 | 5.47 | qfq | 3,412,900 | 19,586,737 | 1.41% |
| 2024-03-08 | 5.68 | 5.70 | 5.62 | 5.68 | 5.40 | qfq | 2,252,697 | 12,745,606 | 0.35% |
| 2024-03-07 | 5.63 | 5.75 | 5.63 | 5.66 | 5.38 | qfq | 3,045,990 | 17,301,174 | 0.53% |
| 2024-03-06 | 5.61 | 5.72 | 5.61 | 5.63 | 5.35 | qfq | 2,969,700 | 16,776,069 | -0.18% |
| 2024-03-05 | 5.76 | 5.76 | 5.60 | 5.64 | 5.36 | qfq | 4,156,980 | 23,516,054 | -2.59% |
| 2024-03-04 | 5.74 | 5.80 | 5.65 | 5.79 | 5.50 | qfq | 4,352,121 | 24,921,886 | 0.52% |
| 2024-03-01 | 5.74 | 5.83 | 5.67 | 5.76 | 5.47 | qfq | 4,570,920 | 26,256,859 | 0.52% |
| 2024-02-29 | 5.53 | 5.74 | 5.49 | 5.73 | 5.45 | qfq | 6,061,471 | 34,208,754 | 3.43% |
| 2024-02-28 | 5.91 | 6.01 | 5.52 | 5.54 | 5.26 | qfq | 8,421,122 | 48,756,483 | -6.26% |
| 2024-02-27 | 5.73 | 5.91 | 5.69 | 5.91 | 5.62 | qfq | 6,105,080 | 35,594,663 | 2.07% |
| 2024-02-26 | 5.70 | 5.82 | 5.62 | 5.79 | 5.50 | qfq | 7,680,943 | 43,998,133 | 1.76% |
| 2024-02-23 | 5.61 | 5.70 | 5.56 | 5.69 | 5.41 | qfq | 6,113,240 | 34,426,359 | 1.79% |
| 2024-02-22 | 5.53 | 5.62 | 5.51 | 5.59 | 5.31 | qfq | 4,442,178 | 24,716,441 | 0.54% |
| 2024-02-21 | 5.43 | 5.70 | 5.42 | 5.56 | 5.28 | qfq | 7,329,491 | 40,822,035 | 0.91% |
| 2024-02-20 | 5.49 | 5.53 | 5.44 | 5.51 | 5.24 | qfq | 4,178,203 | 22,917,635 | 0.00% |
| 2024-02-19 | 5.44 | 5.63 | 5.36 | 5.51 | 5.24 | qfq | 8,824,346 | 48,507,191 | 1.66% |
| 2024-02-08 | 4.98 | 5.42 | 4.86 | 5.42 | 5.15 | qfq | 12,735,848 | 65,778,691 | 9.05% |
| 2024-02-07 | 5.19 | 5.20 | 4.83 | 4.97 | 4.72 | qfq | 14,788,273 | 73,230,441 | -4.24% |
| 2024-02-06 | 5.08 | 5.38 | 4.82 | 5.19 | 4.93 | qfq | 11,176,248 | 56,675,734 | 0.78% |
| 2024-02-05 | 5.66 | 5.67 | 4.97 | 5.15 | 4.89 | qfq | 11,956,668 | 62,187,796 | -9.01% |
| 2024-02-02 | 5.95 | 6.04 | 5.48 | 5.66 | 5.38 | qfq | 9,258,120 | 53,552,387 | -5.19% |
| 2024-02-01 | 6.13 | 6.48 | 5.95 | 5.97 | 5.67 | qfq | 11,122,201 | 67,972,826 | -4.17% |
| 2024-01-31 | 6.10 | 6.50 | 6.07 | 6.23 | 5.92 | qfq | 11,804,989 | 74,456,713 | 0.81% |
| 2024-01-30 | 6.28 | 6.38 | 6.17 | 6.18 | 5.87 | qfq | 4,346,147 | 27,285,838 | -2.52% |
| 2024-01-29 | 6.50 | 6.52 | 6.31 | 6.34 | 6.02 | qfq | 5,023,966 | 32,241,072 | -2.31% |
| 2024-01-26 | 6.38 | 6.50 | 6.29 | 6.49 | 6.17 | qfq | 5,461,500 | 35,249,039 | 1.41% |
| 2024-01-25 | 6.00 | 6.40 | 5.95 | 6.40 | 6.08 | qfq | 7,383,968 | 46,024,782 | 6.84% |
| 2024-01-24 | 5.84 | 5.99 | 5.75 | 5.99 | 5.69 | qfq | 5,899,300 | 34,655,315 | 3.10% |
| 2024-01-23 | 5.80 | 5.83 | 5.64 | 5.81 | 5.52 | qfq | 5,295,661 | 30,379,455 | 0.00% |
| 2024-01-22 | 6.14 | 6.14 | 5.77 | 5.81 | 5.52 | qfq | 5,528,448 | 32,997,487 | -5.37% |
| 2024-01-19 | 6.22 | 6.24 | 6.12 | 6.14 | 5.83 | qfq | 2,937,860 | 18,128,571 | -1.29% |
| 2024-01-18 | 6.32 | 6.36 | 6.09 | 6.22 | 5.91 | qfq | 4,725,466 | 29,239,641 | -1.74% |
| 2024-01-17 | 6.48 | 6.50 | 6.33 | 6.33 | 6.02 | qfq | 3,052,420 | 19,567,585 | -2.16% |
| 2024-01-16 | 6.51 | 6.53 | 6.38 | 6.47 | 6.15 | qfq | 4,972,740 | 32,133,221 | -0.77% |
| 2024-01-15 | 6.70 | 6.72 | 6.50 | 6.52 | 6.20 | qfq | 7,263,660 | 47,691,119 | -2.98% |
| 2024-01-12 | 6.70 | 6.91 | 6.68 | 6.72 | 6.39 | qfq | 7,194,100 | 48,907,322 | 1.82% |
| 2024-01-11 | 6.52 | 6.63 | 6.50 | 6.60 | 6.27 | qfq | 2,396,940 | 15,772,072 | 1.07% |
| 2024-01-10 | 6.54 | 6.60 | 6.45 | 6.53 | 6.21 | qfq | 2,392,280 | 15,630,097 | 0.00% |
| 2024-01-09 | 6.51 | 6.61 | 6.47 | 6.53 | 6.21 | qfq | 2,717,500 | 17,757,778 | 0.31% |
| 2024-01-08 | 6.65 | 6.65 | 6.49 | 6.51 | 6.19 | qfq | 2,317,500 | 15,221,637 | -1.81% |
| 2024-01-05 | 6.73 | 6.75 | 6.60 | 6.63 | 6.30 | qfq | 2,863,078 | 19,139,165 | -0.90% |
| 2024-01-04 | 6.70 | 6.75 | 6.66 | 6.69 | 6.36 | qfq | 3,186,617 | 21,355,257 | -0.30% |
| 2024-01-03 | 6.57 | 6.72 | 6.56 | 6.71 | 6.38 | qfq | 4,308,398 | 28,645,213 | 2.13% |
| 2024-01-02 | 6.43 | 6.61 | 6.42 | 6.57 | 6.24 | qfq | 4,911,260 | 32,117,573 | 2.18% |
| 2023-12-29 | 6.48 | 6.49 | 6.42 | 6.43 | 6.11 | qfq | 4,189,220 | 26,999,214 | -0.62% |
| 2023-12-28 | 6.44 | 6.51 | 6.37 | 6.47 | 6.15 | qfq | 3,516,400 | 22,703,540 | 0.47% |
| 2023-12-27 | 6.45 | 6.46 | 6.35 | 6.44 | 6.12 | qfq | 1,966,600 | 12,620,308 | 0.31% |
| 2023-12-26 | 6.44 | 6.49 | 6.39 | 6.42 | 6.10 | qfq | 2,452,360 | 15,770,323 | -0.47% |
| 2023-12-25 | 6.58 | 6.58 | 6.41 | 6.45 | 6.13 | qfq | 3,064,216 | 19,821,717 | -1.38% |
| 2023-12-22 | 6.66 | 6.67 | 6.51 | 6.54 | 6.21 | qfq | 2,572,640 | 16,944,122 | -1.95% |
| 2023-12-21 | 6.65 | 6.68 | 6.46 | 6.67 | 6.34 | qfq | 3,429,785 | 22,547,541 | 1.21% |
| 2023-12-20 | 6.60 | 6.70 | 6.59 | 6.59 | 6.26 | qfq | 2,616,360 | 17,409,909 | -0.45% |
| 2023-12-19 | 6.63 | 6.68 | 6.56 | 6.62 | 6.29 | qfq | 3,130,968 | 20,715,957 | 0.30% |
| 2023-12-18 | 6.70 | 6.72 | 6.59 | 6.60 | 6.27 | qfq | 2,438,000 | 16,238,368 | -1.49% |
| 2023-12-15 | 6.71 | 6.75 | 6.66 | 6.70 | 6.37 | qfq | 2,066,665 | 13,860,150 | -0.15% |
| 2023-12-14 | 6.66 | 6.74 | 6.64 | 6.71 | 6.38 | qfq | 2,476,800 | 16,586,135 | 0.90% |
| 2023-12-13 | 6.62 | 6.72 | 6.60 | 6.65 | 6.32 | qfq | 2,445,140 | 16,296,030 | 0.61% |
| 2023-12-12 | 6.60 | 6.63 | 6.55 | 6.61 | 6.28 | qfq | 2,109,100 | 13,899,889 | 0.46% |
| 2023-12-11 | 6.59 | 6.65 | 6.52 | 6.58 | 6.25 | qfq | 3,571,980 | 23,470,385 | -0.30% |
| 2023-12-08 | 6.72 | 6.76 | 6.58 | 6.60 | 6.27 | qfq | 3,501,460 | 23,285,374 | -1.79% |
| 2023-12-07 | 6.74 | 6.76 | 6.67 | 6.72 | 6.39 | qfq | 3,009,880 | 20,186,799 | -0.30% |
| 2023-12-06 | 6.74 | 6.76 | 6.69 | 6.74 | 6.40 | qfq | 2,697,360 | 18,139,274 | 0.00% |
| 2023-12-05 | 6.87 | 6.87 | 6.72 | 6.74 | 6.40 | qfq | 2,067,000 | 14,024,107 | -1.89% |
| 2023-12-04 | 6.82 | 6.90 | 6.76 | 6.87 | 6.53 | qfq | 4,150,526 | 28,406,226 | 0.59% |
| 2023-12-01 | 6.80 | 6.89 | 6.77 | 6.83 | 6.49 | qfq | 2,445,081 | 16,735,500 | 0.74% |
| 2023-11-30 | 6.80 | 6.85 | 6.74 | 6.78 | 6.44 | qfq | 2,461,699 | 16,711,344 | -0.88% |
| 2023-11-29 | 6.85 | 6.89 | 6.81 | 6.84 | 6.50 | qfq | 2,938,960 | 20,126,307 | 0.00% |
| 2023-11-28 | 6.85 | 6.88 | 6.77 | 6.84 | 6.50 | qfq | 2,952,060 | 20,169,765 | -0.29% |
| 2023-11-27 | 6.86 | 6.87 | 6.78 | 6.86 | 6.52 | qfq | 2,361,563 | 16,117,237 | 0.29% |
| 2023-11-24 | 6.90 | 6.92 | 6.82 | 6.84 | 6.50 | qfq | 2,803,912 | 19,262,397 | -1.01% |
| 2023-11-23 | 6.84 | 6.91 | 6.82 | 6.91 | 6.57 | qfq | 2,852,857 | 19,613,891 | 0.88% |
| 2023-11-22 | 6.88 | 6.93 | 6.85 | 6.85 | 6.51 | qfq | 3,120,292 | 21,472,960 | 0.00% |
| 2023-11-21 | 6.90 | 6.93 | 6.84 | 6.85 | 6.51 | qfq | 3,339,540 | 23,008,908 | -0.72% |
| 2023-11-20 | 6.89 | 6.91 | 6.82 | 6.90 | 6.56 | qfq | 2,840,505 | 19,540,776 | 0.73% |
| 2023-11-17 | 6.85 | 6.89 | 6.82 | 6.85 | 6.51 | qfq | 2,601,638 | 17,818,212 | -0.15% |
| 2023-11-16 | 6.84 | 6.88 | 6.79 | 6.86 | 6.52 | qfq | 2,865,540 | 19,588,547 | 0.29% |
| 2023-11-15 | 6.76 | 6.85 | 6.74 | 6.84 | 6.50 | qfq | 3,474,800 | 23,636,207 | 1.48% |
| 2023-11-14 | 6.78 | 6.81 | 6.70 | 6.74 | 6.40 | qfq | 2,293,320 | 15,469,335 | -0.59% |
| 2023-11-13 | 6.74 | 6.79 | 6.71 | 6.78 | 6.44 | qfq | 2,939,100 | 19,850,172 | 0.74% |
| 2023-11-10 | 6.70 | 6.75 | 6.65 | 6.73 | 6.40 | qfq | 2,257,654 | 15,135,101 | 0.30% |
| 2023-11-09 | 6.71 | 6.77 | 6.69 | 6.71 | 6.38 | qfq | 2,245,460 | 15,111,609 | 0.15% |
| 2023-11-08 | 6.74 | 6.75 | 6.68 | 6.70 | 6.37 | qfq | 2,224,100 | 14,916,021 | -0.15% |
| 2023-11-07 | 6.72 | 6.74 | 6.66 | 6.71 | 6.38 | qfq | 2,136,097 | 14,319,711 | 0.00% |
| 2023-11-06 | 6.70 | 6.78 | 6.67 | 6.71 | 6.38 | qfq | 3,203,600 | 21,491,112 | 0.30% |
| 2023-11-03 | 6.71 | 6.78 | 6.68 | 6.69 | 6.36 | qfq | 2,994,920 | 20,168,135 | 0.15% |
| 2023-11-02 | 6.72 | 6.77 | 6.67 | 6.68 | 6.35 | qfq | 2,291,740 | 15,370,015 | -1.04% |
| 2023-11-01 | 6.73 | 6.76 | 6.67 | 6.75 | 6.41 | qfq | 3,816,040 | 25,619,069 | 0.15% |
| 2023-10-31 | 6.70 | 6.77 | 6.64 | 6.74 | 6.40 | qfq | 5,211,660 | 35,092,734 | 0.90% |
| 2023-10-30 | 6.60 | 6.69 | 6.56 | 6.68 | 6.35 | qfq | 3,966,475 | 26,401,997 | 0.91% |
| 2023-10-27 | 6.51 | 6.63 | 6.49 | 6.62 | 6.29 | qfq | 4,284,325 | 28,198,542 | 1.69% |
| 2023-10-26 | 6.49 | 6.54 | 6.39 | 6.51 | 6.19 | qfq | 3,762,404 | 24,492,796 | -0.15% |
| 2023-10-25 | 6.36 | 6.53 | 6.36 | 6.52 | 6.20 | qfq | 5,014,542 | 32,599,244 | 3.00% |
| 2023-10-24 | 6.15 | 6.33 | 6.13 | 6.33 | 6.02 | qfq | 4,057,056 | 25,383,617 | 3.43% |
| 2023-10-23 | 6.30 | 6.32 | 6.10 | 6.12 | 5.82 | qfq | 4,293,516 | 26,527,170 | -3.01% |
| 2023-10-20 | 6.42 | 6.42 | 6.29 | 6.31 | 6.00 | qfq | 3,737,795 | 23,641,640 | -0.79% |
| 2023-10-19 | 6.37 | 6.45 | 6.32 | 6.36 | 6.04 | qfq | 3,681,875 | 23,510,154 | -0.63% |
| 2023-10-18 | 6.54 | 6.54 | 6.40 | 6.40 | 6.08 | qfq | 3,000,035 | 19,315,489 | -1.99% |
| 2023-10-17 | 6.57 | 6.58 | 6.51 | 6.53 | 6.21 | qfq | 2,191,400 | 14,325,885 | -0.15% |
| 2023-10-16 | 6.56 | 6.59 | 6.51 | 6.54 | 6.21 | qfq | 2,337,700 | 15,305,065 | 0.00% |
| 2023-10-13 | 6.62 | 6.62 | 6.51 | 6.54 | 6.21 | qfq | 3,788,500 | 24,833,215 | -1.65% |
| 2023-10-12 | 6.56 | 6.66 | 6.56 | 6.65 | 6.32 | qfq | 2,664,100 | 17,635,222 | 1.37% |
| 2023-10-11 | 6.62 | 6.65 | 6.54 | 6.56 | 6.23 | qfq | 3,670,060 | 24,183,202 | -1.20% |
| 2023-10-10 | 6.67 | 6.71 | 6.61 | 6.64 | 6.31 | qfq | 3,480,920 | 23,157,977 | -0.45% |
| 2023-10-09 | 6.68 | 6.71 | 6.61 | 6.67 | 6.34 | qfq | 4,206,140 | 27,992,186 | -0.45% |
| 2023-09-28 | 6.68 | 6.75 | 6.68 | 6.70 | 6.37 | qfq | 3,338,184 | 22,404,956 | 0.30% |
| 2023-09-27 | 6.64 | 6.72 | 6.62 | 6.68 | 6.35 | qfq | 3,382,220 | 22,591,974 | 0.30% |
| 2023-09-26 | 6.65 | 6.70 | 6.62 | 6.66 | 6.33 | qfq | 2,227,700 | 14,826,014 | 0.15% |
| 2023-09-25 | 6.69 | 6.76 | 6.65 | 6.65 | 6.32 | qfq | 3,431,524 | 23,012,710 | -0.75% |
| 2023-09-22 | 6.64 | 6.72 | 6.62 | 6.70 | 6.37 | qfq | 3,973,900 | 26,524,636 | 0.90% |
| 2023-09-21 | 6.65 | 6.72 | 6.63 | 6.64 | 6.31 | qfq | 4,221,740 | 28,146,526 | 0.30% |
| 2023-09-20 | 6.64 | 6.71 | 6.61 | 6.62 | 6.29 | qfq | 3,390,160 | 22,584,645 | -0.75% |
| 2023-09-19 | 6.68 | 6.76 | 6.64 | 6.67 | 6.34 | qfq | 3,990,734 | 26,808,684 | -0.30% |
| 2023-09-18 | 6.64 | 6.72 | 6.56 | 6.69 | 6.36 | qfq | 4,202,300 | 27,910,791 | 0.30% |
| 2023-09-15 | 6.66 | 6.73 | 6.61 | 6.67 | 6.34 | qfq | 4,291,820 | 28,679,478 | 0.15% |
| 2023-09-14 | 6.75 | 6.75 | 6.61 | 6.66 | 6.33 | qfq | 3,514,455 | 23,396,147 | -1.04% |
| 2023-09-13 | 6.65 | 6.75 | 6.64 | 6.73 | 6.40 | qfq | 4,866,015 | 32,542,150 | 1.20% |
| 2023-09-12 | 6.68 | 6.71 | 6.65 | 6.65 | 6.32 | qfq | 2,567,880 | 17,137,965 | -0.15% |
| 2023-09-11 | 6.56 | 6.69 | 6.55 | 6.66 | 6.33 | qfq | 4,726,880 | 31,401,394 | 1.52% |
| 2023-09-08 | 6.59 | 6.63 | 6.53 | 6.56 | 6.23 | qfq | 3,375,700 | 22,190,258 | -0.46% |
| 2023-09-07 | 6.66 | 6.68 | 6.59 | 6.59 | 6.26 | qfq | 4,225,480 | 28,017,871 | -1.20% |
| 2023-09-06 | 6.64 | 6.68 | 6.60 | 6.67 | 6.34 | qfq | 4,294,000 | 28,539,270 | 0.00% |
| 2023-09-05 | 6.75 | 6.75 | 6.62 | 6.67 | 6.34 | qfq | 6,251,500 | 41,621,933 | -1.33% |
| 2023-09-04 | 6.63 | 6.76 | 6.59 | 6.76 | 6.42 | qfq | 8,021,000 | 53,698,898 | 2.42% |
| 2023-09-01 | 6.84 | 6.84 | 6.57 | 6.60 | 6.27 | qfq | 13,667,240 | 90,873,351 | -2.51% |
| 2023-08-31 | 6.99 | 7.05 | 6.76 | 6.77 | 6.43 | qfq | 8,436,603 | 57,844,096 | -3.15% |
| 2023-08-30 | 7.22 | 7.27 | 6.98 | 6.99 | 6.64 | qfq | 8,421,260 | 59,444,076 | -3.72% |
| 2023-08-29 | 7.27 | 7.35 | 7.18 | 7.26 | 6.90 | qfq | 11,751,240 | 85,152,248 | -0.14% |
| 2023-08-28 | 7.46 | 7.59 | 7.23 | 7.27 | 6.91 | qfq | 18,090,357 | 134,060,206 | 0.83% |
| 2023-08-25 | 7.07 | 7.38 | 7.03 | 7.21 | 6.85 | qfq | 15,145,424 | 110,018,512 | 1.98% |
| 2023-08-24 | 7.09 | 7.12 | 6.96 | 7.07 | 6.72 | qfq | 7,472,420 | 52,622,583 | -0.98% |
| 2023-08-23 | 7.09 | 7.20 | 7.04 | 7.14 | 6.78 | qfq | 8,420,040 | 60,066,069 | 1.42% |
| 2023-08-22 | 7.15 | 7.17 | 6.90 | 7.04 | 6.69 | qfq | 8,138,061 | 57,171,526 | -1.26% |
| 2023-08-21 | 6.98 | 7.19 | 6.98 | 7.13 | 6.78 | qfq | 9,713,380 | 69,137,713 | 2.44% |
| 2023-08-18 | 6.82 | 7.09 | 6.81 | 6.96 | 6.61 | qfq | 7,099,200 | 49,575,632 | 1.75% |
| 2023-08-17 | 6.73 | 6.86 | 6.63 | 6.84 | 6.50 | qfq | 3,765,920 | 25,422,075 | 1.63% |
| 2023-08-16 | 6.71 | 6.77 | 6.66 | 6.73 | 6.40 | qfq | 1,856,580 | 12,492,881 | 0.30% |
| 2023-08-15 | 6.73 | 6.78 | 6.68 | 6.71 | 6.38 | qfq | 1,894,200 | 12,754,899 | 0.00% |
| 2023-08-14 | 6.67 | 6.73 | 6.62 | 6.71 | 6.38 | qfq | 2,609,800 | 17,404,517 | 0.30% |
| 2023-08-11 | 6.88 | 6.88 | 6.69 | 6.69 | 6.36 | qfq | 3,366,800 | 22,764,503 | -2.76% |
| 2023-08-10 | 6.80 | 6.88 | 6.76 | 6.88 | 6.54 | qfq | 4,351,565 | 29,639,093 | 1.18% |
| 2023-08-09 | 6.90 | 6.91 | 6.78 | 6.80 | 6.46 | qfq | 3,283,500 | 22,423,811 | -1.88% |
| 2023-08-08 | 6.93 | 6.96 | 6.86 | 6.93 | 6.59 | qfq | 2,523,880 | 17,426,962 | 0.00% |
| 2023-08-07 | 6.93 | 6.98 | 6.86 | 6.93 | 6.59 | qfq | 3,392,100 | 23,455,944 | -0.14% |
| 2023-08-04 | 6.99 | 7.04 | 6.94 | 6.94 | 6.59 | qfq | 3,133,000 | 21,878,965 | -0.72% |
| 2023-08-03 | 7.04 | 7.08 | 6.97 | 6.99 | 6.64 | qfq | 3,470,780 | 24,307,025 | -0.71% |
| 2023-08-02 | 7.06 | 7.12 | 7.02 | 7.04 | 6.69 | qfq | 3,736,580 | 26,360,168 | -0.98% |
| 2023-08-01 | 7.09 | 7.24 | 7.05 | 7.11 | 6.76 | qfq | 6,881,621 | 49,061,881 | 0.28% |
| 2023-07-31 | 7.02 | 7.10 | 7.00 | 7.09 | 6.74 | qfq | 3,144,860 | 22,201,787 | 1.14% |
| 2023-07-28 | 7.00 | 7.04 | 6.94 | 7.01 | 6.66 | qfq | 3,148,900 | 22,027,903 | -0.14% |
| 2023-07-27 | 7.01 | 7.09 | 6.99 | 7.02 | 6.67 | qfq | 4,452,756 | 31,359,304 | -0.57% |
| 2023-07-26 | 6.95 | 7.14 | 6.92 | 7.06 | 6.71 | qfq | 6,832,301 | 48,220,933 | 1.58% |
| 2023-07-25 | 6.93 | 6.96 | 6.88 | 6.95 | 6.60 | qfq | 2,994,741 | 20,727,805 | 0.87% |
| 2023-07-24 | 6.94 | 6.97 | 6.84 | 6.89 | 6.55 | qfq | 2,315,720 | 15,973,033 | 0.29% |
| 2023-07-21 | 6.86 | 6.90 | 6.80 | 6.87 | 6.53 | qfq | 2,394,476 | 16,434,695 | 0.44% |
| 2023-07-20 | 6.93 | 6.96 | 6.84 | 6.84 | 6.50 | qfq | 2,561,973 | 17,675,176 | -1.30% |
| 2023-07-19 | 6.90 | 6.97 | 6.87 | 6.93 | 6.59 | qfq | 3,219,403 | 22,319,329 | 1.02% |
| 2023-07-18 | 6.87 | 6.88 | 6.76 | 6.86 | 6.52 | qfq | 2,475,220 | 16,916,141 | -0.15% |