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
中旗股份300575.SZ
最近收盘价5.112026-07-17
最近交易日2026-07-17
成交量（股）13,141,950
成交额（元）68,206,816
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.25 | 5.36 | 5.05 | 5.11 | 5.11 | qfq | 13,141,950 | 68,206,816 | -2.67% |
| 2026-07-16 | 5.26 | 5.31 | 5.17 | 5.25 | 5.25 | qfq | 8,834,030 | 46,417,154 | -0.76% |
| 2026-07-15 | 5.19 | 5.31 | 5.14 | 5.29 | 5.29 | qfq | 10,521,938 | 55,204,176 | 1.93% |
| 2026-07-14 | 5.08 | 5.20 | 5.02 | 5.19 | 5.19 | qfq | 13,217,121 | 67,631,325 | 2.37% |
| 2026-07-13 | 5.10 | 5.23 | 5.05 | 5.07 | 5.07 | qfq | 13,962,795 | 71,509,277 | -0.98% |
| 2026-07-10 | 4.98 | 5.29 | 4.91 | 5.12 | 5.12 | qfq | 14,742,244 | 75,650,810 | 3.23% |
| 2026-07-09 | 5.00 | 5.07 | 4.88 | 4.96 | 4.96 | qfq | 10,883,450 | 53,886,894 | -1.00% |
| 2026-07-08 | 4.96 | 5.07 | 4.87 | 5.01 | 5.01 | qfq | 9,422,288 | 46,856,292 | 0.00% |
| 2026-07-07 | 5.12 | 5.17 | 4.98 | 5.01 | 5.01 | qfq | 9,018,744 | 45,530,336 | -3.09% |
| 2026-07-06 | 5.14 | 5.29 | 5.10 | 5.17 | 5.17 | qfq | 10,568,394 | 54,797,558 | 0.58% |
| 2026-07-03 | 5.14 | 5.19 | 5.06 | 5.14 | 5.14 | qfq | 10,273,775 | 52,734,566 | 0.19% |
| 2026-07-02 | 5.06 | 5.21 | 5.04 | 5.13 | 5.13 | qfq | 10,581,725 | 54,461,172 | 0.98% |
| 2026-07-01 | 4.94 | 5.18 | 4.91 | 5.08 | 5.08 | qfq | 14,578,050 | 73,523,247 | 3.25% |
| 2026-06-30 | 4.90 | 4.98 | 4.81 | 4.92 | 4.92 | qfq | 12,406,112 | 60,880,630 | 0.00% |
| 2026-06-29 | 4.96 | 5.05 | 4.83 | 4.92 | 4.92 | qfq | 15,388,289 | 75,508,610 | -1.80% |
| 2026-06-26 | 5.04 | 5.10 | 4.99 | 5.01 | 5.01 | qfq | 11,122,101 | 56,001,327 | -1.38% |
| 2026-06-25 | 5.17 | 5.19 | 5.00 | 5.08 | 5.08 | qfq | 11,987,708 | 61,023,420 | -1.93% |
| 2026-06-24 | 5.37 | 5.39 | 5.12 | 5.18 | 5.18 | qfq | 10,788,845 | 56,333,223 | -2.81% |
| 2026-06-23 | 5.37 | 5.51 | 5.27 | 5.33 | 5.33 | qfq | 11,968,450 | 64,568,779 | -0.93% |
| 2026-06-22 | 5.26 | 5.40 | 5.06 | 5.38 | 5.38 | qfq | 17,076,189 | 89,415,608 | 2.48% |
| 2026-06-18 | 5.33 | 5.40 | 5.20 | 5.25 | 5.25 | qfq | 13,029,745 | 68,930,485 | -2.05% |
| 2026-06-17 | 5.59 | 5.60 | 5.35 | 5.36 | 5.36 | qfq | 11,872,745 | 64,475,767 | -3.77% |
| 2026-06-16 | 5.63 | 5.65 | 5.50 | 5.57 | 5.57 | qfq | 8,614,345 | 47,904,392 | -1.24% |
| 2026-06-15 | 5.73 | 5.80 | 5.60 | 5.64 | 5.64 | qfq | 10,136,100 | 57,646,404 | 0.00% |
| 2026-06-12 | 5.69 | 5.75 | 5.51 | 5.64 | 5.64 | qfq | 10,865,850 | 61,379,204 | 0.36% |
| 2026-06-11 | 5.60 | 5.80 | 5.56 | 5.62 | 5.62 | qfq | 11,801,250 | 66,789,490 | -0.71% |
| 2026-06-10 | 5.54 | 5.68 | 5.41 | 5.66 | 5.66 | qfq | 10,440,681 | 57,582,204 | 1.80% |
| 2026-06-09 | 5.58 | 5.62 | 5.45 | 5.56 | 5.56 | qfq | 9,752,048 | 53,949,597 | 0.18% |
| 2026-06-08 | 5.65 | 5.76 | 5.50 | 5.55 | 5.55 | qfq | 13,759,185 | 77,537,568 | -3.31% |
| 2026-06-05 | 5.76 | 5.87 | 5.60 | 5.74 | 5.74 | qfq | 11,690,390 | 66,980,773 | 0.00% |
| 2026-06-04 | 5.99 | 6.00 | 5.70 | 5.74 | 5.74 | qfq | 12,435,140 | 72,083,929 | -4.17% |
| 2026-06-03 | 6.03 | 6.10 | 5.95 | 5.99 | 5.99 | qfq | 6,943,415 | 41,816,932 | -0.66% |
| 2026-06-02 | 6.23 | 6.23 | 5.98 | 6.03 | 6.03 | qfq | 9,389,900 | 56,761,493 | -2.90% |
| 2026-06-01 | 5.98 | 6.29 | 5.93 | 6.21 | 6.21 | qfq | 11,694,250 | 72,429,791 | 3.33% |
| 2026-05-29 | 6.27 | 6.27 | 5.92 | 6.01 | 6.01 | qfq | 15,321,329 | 92,324,038 | -3.53% |
| 2026-05-28 | 6.18 | 6.31 | 6.10 | 6.23 | 6.23 | qfq | 10,029,950 | 62,355,017 | 1.14% |
| 2026-05-27 | 6.37 | 6.41 | 6.11 | 6.16 | 6.16 | qfq | 10,147,975 | 62,890,278 | -2.84% |
| 2026-05-26 | 6.48 | 6.52 | 6.25 | 6.34 | 6.34 | qfq | 9,327,192 | 59,390,281 | -2.31% |
| 2026-05-25 | 6.63 | 6.65 | 6.37 | 6.49 | 6.49 | qfq | 13,172,200 | 85,432,445 | -2.11% |
| 2026-05-22 | 6.53 | 6.68 | 6.37 | 6.63 | 6.63 | qfq | 12,927,107 | 84,833,612 | 2.95% |
| 2026-05-21 | 6.76 | 6.84 | 6.43 | 6.44 | 6.44 | qfq | 15,905,400 | 105,309,459 | -4.73% |
| 2026-05-20 | 6.85 | 6.86 | 6.72 | 6.76 | 6.76 | qfq | 11,417,555 | 77,280,639 | -1.46% |
| 2026-05-19 | 6.88 | 6.92 | 6.77 | 6.86 | 6.86 | qfq | 16,132,370 | 110,294,658 | -0.15% |
| 2026-05-18 | 6.89 | 6.99 | 6.65 | 6.87 | 6.87 | qfq | 25,990,300 | 175,978,668 | -1.58% |
| 2026-05-15 | 6.82 | 7.00 | 6.68 | 6.98 | 6.98 | qfq | 25,218,538 | 173,005,959 | 2.20% |
| 2026-05-14 | 6.76 | 6.92 | 6.75 | 6.83 | 6.83 | qfq | 15,265,991 | 104,356,749 | 1.04% |
| 2026-05-13 | 6.73 | 6.83 | 6.66 | 6.76 | 6.76 | qfq | 10,690,563 | 72,101,507 | 0.45% |
| 2026-05-12 | 6.87 | 6.88 | 6.65 | 6.73 | 6.73 | qfq | 11,460,215 | 77,305,252 | -2.04% |
| 2026-05-11 | 6.65 | 7.02 | 6.61 | 6.87 | 6.87 | qfq | 22,103,128 | 150,962,054 | 3.15% |
| 2026-05-08 | 6.61 | 6.67 | 6.58 | 6.66 | 6.66 | qfq | 10,176,609 | 67,348,855 | 0.76% |
| 2026-05-07 | 6.80 | 6.84 | 6.56 | 6.61 | 6.61 | qfq | 13,490,550 | 89,519,297 | -2.65% |
| 2026-05-06 | 6.71 | 6.80 | 6.65 | 6.79 | 6.79 | qfq | 16,820,532 | 113,566,283 | 1.65% |
| 2026-04-30 | 6.69 | 6.83 | 6.64 | 6.68 | 6.68 | qfq | 11,531,637 | 77,436,665 | -0.30% |
| 2026-04-29 | 6.60 | 6.75 | 6.58 | 6.70 | 6.70 | qfq | 14,795,850 | 99,076,831 | 0.75% |
| 2026-04-28 | 6.76 | 6.81 | 6.61 | 6.65 | 6.65 | qfq | 16,508,932 | 110,187,752 | -2.06% |
| 2026-04-27 | 6.69 | 6.82 | 6.58 | 6.79 | 6.79 | qfq | 29,578,125 | 198,399,994 | 0.59% |
| 2026-04-24 | 6.41 | 6.89 | 6.39 | 6.75 | 6.75 | qfq | 47,567,200 | 318,459,287 | 9.93% |
| 2026-04-23 | 6.10 | 6.18 | 6.04 | 6.14 | 6.14 | qfq | 9,263,600 | 56,612,208 | 0.33% |
| 2026-04-22 | 6.18 | 6.18 | 6.03 | 6.12 | 6.12 | qfq | 11,892,335 | 72,283,966 | -0.65% |
| 2026-04-21 | 6.17 | 6.25 | 6.09 | 6.16 | 6.16 | qfq | 13,468,200 | 82,832,918 | -0.16% |
| 2026-04-20 | 6.03 | 6.22 | 5.96 | 6.17 | 6.17 | qfq | 13,791,249 | 83,972,630 | 2.49% |
| 2026-04-17 | 6.08 | 6.17 | 5.95 | 6.02 | 6.02 | qfq | 10,471,425 | 63,156,414 | -1.47% |
| 2026-04-16 | 6.06 | 6.14 | 5.97 | 6.11 | 6.11 | qfq | 9,413,175 | 56,971,870 | 0.66% |
| 2026-04-15 | 6.15 | 6.19 | 6.04 | 6.07 | 6.07 | qfq | 9,380,565 | 57,081,214 | -1.30% |
| 2026-04-14 | 6.21 | 6.24 | 6.06 | 6.15 | 6.15 | qfq | 9,656,615 | 58,995,372 | -0.81% |
| 2026-04-13 | 6.30 | 6.32 | 6.14 | 6.20 | 6.20 | qfq | 9,922,200 | 61,556,562 | -1.43% |
| 2026-04-10 | 6.31 | 6.40 | 6.26 | 6.29 | 6.29 | qfq | 10,589,100 | 67,081,112 | -0.16% |
| 2026-04-09 | 6.32 | 6.49 | 6.25 | 6.30 | 6.30 | qfq | 12,656,650 | 80,548,415 | -0.47% |
| 2026-04-08 | 6.37 | 6.39 | 6.24 | 6.33 | 6.33 | qfq | 15,978,300 | 101,019,031 | 0.00% |
| 2026-04-07 | 5.94 | 6.35 | 5.90 | 6.33 | 6.33 | qfq | 16,152,462 | 100,350,610 | 6.75% |
| 2026-04-03 | 6.21 | 6.21 | 5.89 | 5.93 | 5.93 | qfq | 12,736,663 | 76,056,813 | -3.89% |
| 2026-04-02 | 6.19 | 6.24 | 6.10 | 6.17 | 6.17 | qfq | 10,019,475 | 61,838,225 | -0.48% |
| 2026-04-01 | 6.23 | 6.26 | 6.12 | 6.20 | 6.20 | qfq | 8,935,400 | 55,227,648 | 1.31% |
| 2026-03-31 | 6.28 | 6.34 | 6.10 | 6.12 | 6.12 | qfq | 11,987,363 | 74,265,760 | -2.39% |
| 2026-03-30 | 6.18 | 6.33 | 6.10 | 6.27 | 6.27 | qfq | 15,199,488 | 95,075,193 | 1.29% |
| 2026-03-27 | 5.92 | 6.22 | 5.90 | 6.19 | 6.19 | qfq | 14,971,157 | 91,727,968 | 3.17% |
| 2026-03-26 | 6.23 | 6.29 | 5.91 | 6.00 | 6.00 | qfq | 16,489,816 | 99,991,968 | -2.91% |
| 2026-03-25 | 5.86 | 6.33 | 5.86 | 6.18 | 6.18 | qfq | 24,608,295 | 151,895,359 | 5.46% |
| 2026-03-24 | 5.81 | 5.87 | 5.59 | 5.86 | 5.86 | qfq | 20,466,920 | 117,245,656 | 2.63% |
| 2026-03-23 | 6.08 | 6.10 | 5.65 | 5.71 | 5.71 | qfq | 20,360,163 | 119,888,180 | -7.90% |
| 2026-03-20 | 6.53 | 6.53 | 6.19 | 6.20 | 6.20 | qfq | 13,050,364 | 82,367,193 | -4.02% |
| 2026-03-19 | 6.65 | 6.78 | 6.42 | 6.46 | 6.46 | qfq | 13,165,301 | 86,195,162 | -3.73% |
| 2026-03-18 | 6.62 | 6.74 | 6.53 | 6.71 | 6.71 | qfq | 9,142,138 | 60,649,720 | 1.36% |
| 2026-03-17 | 6.79 | 6.89 | 6.60 | 6.62 | 6.62 | qfq | 12,545,115 | 84,307,499 | -2.07% |
| 2026-03-16 | 6.98 | 7.11 | 6.69 | 6.76 | 6.76 | qfq | 17,938,801 | 123,232,922 | -2.73% |
| 2026-03-13 | 6.97 | 7.16 | 6.90 | 6.95 | 6.95 | qfq | 26,721,450 | 188,065,009 | 0.29% |
| 2026-03-12 | 6.92 | 7.19 | 6.92 | 6.93 | 6.93 | qfq | 28,534,513 | 201,091,919 | 0.29% |
| 2026-03-11 | 6.90 | 6.93 | 6.77 | 6.91 | 6.91 | qfq | 12,003,288 | 82,405,934 | 0.44% |
| 2026-03-10 | 6.95 | 6.97 | 6.84 | 6.88 | 6.88 | qfq | 12,595,950 | 86,668,286 | -0.58% |
| 2026-03-09 | 7.09 | 7.19 | 6.88 | 6.92 | 6.92 | qfq | 19,372,588 | 134,870,642 | -3.35% |
| 2026-03-06 | 6.80 | 7.20 | 6.67 | 7.16 | 7.16 | qfq | 28,318,150 | 200,090,562 | 6.07% |
| 2026-03-05 | 6.91 | 6.92 | 6.68 | 6.75 | 6.75 | qfq | 9,941,100 | 67,261,423 | 0.45% |
| 2026-03-04 | 6.53 | 6.79 | 6.41 | 6.72 | 6.72 | qfq | 12,397,718 | 83,023,118 | 1.97% |
| 2026-03-03 | 6.84 | 6.92 | 6.59 | 6.59 | 6.59 | qfq | 12,893,854 | 86,754,177 | -3.94% |
| 2026-03-02 | 6.93 | 6.99 | 6.70 | 6.86 | 6.86 | qfq | 13,517,112 | 92,464,634 | -2.14% |
| 2026-02-27 | 6.94 | 7.05 | 6.85 | 7.01 | 7.01 | qfq | 13,461,462 | 93,735,998 | 1.89% |
| 2026-02-26 | 7.02 | 7.03 | 6.82 | 6.88 | 6.88 | qfq | 11,326,700 | 78,066,169 | -1.57% |
| 2026-02-25 | 7.04 | 7.10 | 6.93 | 6.99 | 6.99 | qfq | 15,548,263 | 109,080,376 | 0.29% |
| 2026-02-24 | 6.70 | 7.04 | 6.70 | 6.97 | 6.97 | qfq | 17,523,763 | 120,836,769 | 5.13% |
| 2026-02-13 | 6.76 | 6.82 | 6.62 | 6.63 | 6.63 | qfq | 13,683,475 | 91,869,367 | -1.92% |
| 2026-02-12 | 6.88 | 6.89 | 6.69 | 6.76 | 6.76 | qfq | 24,419,050 | 166,245,986 | -2.59% |
| 2026-02-11 | 6.72 | 7.22 | 6.72 | 6.94 | 6.94 | qfq | 35,428,925 | 249,332,396 | 2.97% |
| 2026-02-10 | 6.70 | 6.85 | 6.60 | 6.74 | 6.74 | qfq | 12,754,300 | 85,694,161 | 0.75% |
| 2026-02-09 | 6.64 | 6.74 | 6.57 | 6.69 | 6.69 | qfq | 12,274,798 | 81,778,177 | 1.52% |
| 2026-02-06 | 6.49 | 6.82 | 6.41 | 6.59 | 6.59 | qfq | 21,618,116 | 143,564,707 | 2.33% |
| 2026-02-05 | 6.51 | 6.57 | 6.43 | 6.44 | 6.44 | qfq | 8,107,900 | 52,686,679 | -1.38% |
| 2026-02-04 | 6.55 | 6.65 | 6.46 | 6.53 | 6.53 | qfq | 10,936,800 | 71,543,922 | -0.31% |
| 2026-02-03 | 6.40 | 6.58 | 6.27 | 6.55 | 6.55 | qfq | 17,759,102 | 114,439,178 | 3.48% |
| 2026-02-02 | 6.55 | 6.61 | 6.32 | 6.33 | 6.33 | qfq | 15,490,618 | 99,783,484 | -4.38% |
| 2026-01-30 | 6.67 | 6.70 | 6.46 | 6.62 | 6.62 | qfq | 17,880,563 | 117,370,435 | -1.05% |
| 2026-01-29 | 6.77 | 6.83 | 6.60 | 6.69 | 6.69 | qfq | 15,663,512 | 105,117,308 | -1.91% |
| 2026-01-28 | 6.82 | 6.87 | 6.72 | 6.82 | 6.82 | qfq | 14,364,500 | 97,619,974 | 0.29% |
| 2026-01-27 | 6.95 | 7.02 | 6.68 | 6.80 | 6.80 | qfq | 22,111,384 | 149,994,473 | -2.58% |
| 2026-01-26 | 6.95 | 7.06 | 6.83 | 6.98 | 6.98 | qfq | 40,979,861 | 284,960,802 | 0.00% |
| 2026-01-23 | 6.29 | 7.15 | 6.28 | 6.98 | 6.98 | qfq | 69,231,764 | 472,023,735 | 10.97% |
| 2026-01-22 | 6.16 | 6.35 | 6.12 | 6.29 | 6.29 | qfq | 14,144,100 | 88,433,834 | 1.78% |
| 2026-01-21 | 6.18 | 6.19 | 6.09 | 6.18 | 6.18 | qfq | 7,666,638 | 47,092,987 | 0.49% |
| 2026-01-20 | 6.10 | 6.18 | 6.08 | 6.15 | 6.15 | qfq | 11,155,700 | 68,543,531 | 0.99% |
| 2026-01-19 | 5.95 | 6.11 | 5.93 | 6.09 | 6.09 | qfq | 10,557,648 | 63,864,732 | 2.18% |
| 2026-01-16 | 6.05 | 6.06 | 5.93 | 5.96 | 5.96 | qfq | 9,182,251 | 54,849,418 | -1.32% |
| 2026-01-15 | 5.97 | 6.09 | 5.96 | 6.04 | 6.04 | qfq | 8,321,200 | 50,181,447 | 0.67% |
| 2026-01-14 | 6.01 | 6.09 | 5.91 | 6.00 | 6.00 | qfq | 11,727,642 | 70,512,510 | -0.17% |
| 2026-01-13 | 6.00 | 6.11 | 5.99 | 6.01 | 6.01 | qfq | 10,275,653 | 62,216,709 | -0.17% |
| 2026-01-12 | 5.97 | 6.03 | 5.94 | 6.02 | 6.02 | qfq | 8,036,688 | 48,192,638 | 1.01% |
| 2026-01-09 | 5.95 | 5.97 | 5.90 | 5.96 | 5.96 | qfq | 8,708,657 | 51,719,089 | 0.17% |
| 2026-01-08 | 5.84 | 5.96 | 5.83 | 5.95 | 5.95 | qfq | 7,467,027 | 44,106,828 | 1.71% |
| 2026-01-07 | 5.92 | 5.93 | 5.84 | 5.85 | 5.85 | qfq | 6,429,637 | 37,790,992 | -1.35% |
| 2026-01-06 | 5.91 | 5.97 | 5.90 | 5.93 | 5.93 | qfq | 6,920,588 | 41,078,586 | 0.51% |
| 2026-01-05 | 5.84 | 5.95 | 5.83 | 5.90 | 5.90 | qfq | 6,750,600 | 39,798,272 | 1.20% |
| 2025-12-31 | 5.85 | 5.86 | 5.77 | 5.83 | 5.83 | qfq | 5,209,713 | 30,296,767 | -0.34% |
| 2025-12-30 | 5.85 | 5.91 | 5.77 | 5.85 | 5.85 | qfq | 5,930,417 | 34,651,973 | -0.17% |
| 2025-12-29 | 5.89 | 5.90 | 5.82 | 5.86 | 5.86 | qfq | 5,224,246 | 30,602,832 | -0.68% |
| 2025-12-26 | 5.96 | 5.98 | 5.88 | 5.90 | 5.90 | qfq | 5,039,400 | 29,863,188 | -1.01% |
| 2025-12-25 | 5.93 | 5.98 | 5.88 | 5.96 | 5.96 | qfq | 5,519,000 | 32,733,119 | 0.68% |
| 2025-12-24 | 5.91 | 5.95 | 5.84 | 5.92 | 5.92 | qfq | 4,553,702 | 26,918,531 | 0.68% |
| 2025-12-23 | 5.86 | 5.90 | 5.82 | 5.88 | 5.88 | qfq | 3,904,950 | 22,879,870 | 0.17% |
| 2025-12-22 | 5.93 | 5.94 | 5.86 | 5.87 | 5.87 | qfq | 4,051,625 | 23,884,245 | -0.34% |
| 2025-12-19 | 5.82 | 5.92 | 5.80 | 5.89 | 5.89 | qfq | 5,766,100 | 33,832,899 | 1.38% |
| 2025-12-18 | 5.69 | 5.83 | 5.68 | 5.81 | 5.81 | qfq | 7,710,687 | 44,703,577 | 1.75% |
| 2025-12-17 | 5.72 | 5.75 | 5.63 | 5.71 | 5.71 | qfq | 6,600,598 | 37,487,100 | -0.17% |
| 2025-12-16 | 5.76 | 5.77 | 5.67 | 5.72 | 5.72 | qfq | 5,983,510 | 34,155,527 | -0.69% |
| 2025-12-15 | 5.72 | 5.80 | 5.69 | 5.76 | 5.76 | qfq | 5,106,913 | 29,398,775 | 0.52% |
| 2025-12-12 | 5.82 | 5.84 | 5.71 | 5.73 | 5.73 | qfq | 7,433,114 | 42,928,814 | -1.04% |
| 2025-12-11 | 5.94 | 5.94 | 5.78 | 5.79 | 5.79 | qfq | 9,681,939 | 56,491,600 | -2.53% |
| 2025-12-10 | 6.00 | 6.01 | 5.92 | 5.94 | 5.94 | qfq | 8,738,113 | 52,011,362 | -1.33% |
| 2025-12-09 | 6.07 | 6.08 | 5.99 | 6.02 | 6.02 | qfq | 6,867,574 | 41,434,816 | -1.15% |
| 2025-12-08 | 6.11 | 6.15 | 6.07 | 6.09 | 6.09 | qfq | 6,741,289 | 41,070,244 | -0.16% |
| 2025-12-05 | 6.01 | 6.10 | 5.95 | 6.10 | 6.10 | qfq | 6,244,550 | 37,725,519 | 1.67% |
| 2025-12-04 | 6.08 | 6.11 | 5.98 | 6.00 | 6.00 | qfq | 7,503,876 | 45,230,452 | -1.64% |
| 2025-12-03 | 6.11 | 6.16 | 6.07 | 6.10 | 6.10 | qfq | 6,684,100 | 40,797,610 | -0.49% |
| 2025-12-02 | 6.12 | 6.16 | 6.04 | 6.13 | 6.13 | qfq | 7,461,277 | 45,586,628 | 0.33% |
| 2025-12-01 | 6.15 | 6.19 | 6.10 | 6.11 | 6.11 | qfq | 8,238,500 | 50,598,804 | -0.65% |
| 2025-11-28 | 6.06 | 6.15 | 6.03 | 6.15 | 6.15 | qfq | 7,047,197 | 43,059,903 | 1.32% |
| 2025-11-27 | 6.00 | 6.11 | 5.98 | 6.07 | 6.07 | qfq | 7,908,010 | 47,988,001 | 1.00% |
| 2025-11-26 | 6.14 | 6.17 | 6.00 | 6.01 | 6.01 | qfq | 10,359,150 | 62,951,435 | -1.64% |
| 2025-11-25 | 6.07 | 6.15 | 6.03 | 6.11 | 6.11 | qfq | 10,365,375 | 63,266,188 | 0.99% |
| 2025-11-24 | 6.07 | 6.12 | 5.97 | 6.05 | 6.05 | qfq | 12,407,749 | 74,862,213 | 0.83% |
| 2025-11-21 | 6.43 | 6.46 | 6.00 | 6.00 | 6.00 | qfq | 22,691,824 | 139,486,536 | -6.98% |
| 2025-11-20 | 6.53 | 6.57 | 6.42 | 6.45 | 6.45 | qfq | 7,571,160 | 49,046,495 | -1.07% |
| 2025-11-19 | 6.59 | 6.69 | 6.47 | 6.52 | 6.52 | qfq | 9,673,235 | 63,311,111 | -1.06% |
| 2025-11-18 | 6.70 | 6.75 | 6.53 | 6.59 | 6.59 | qfq | 9,690,975 | 63,885,575 | -1.93% |
| 2025-11-17 | 6.75 | 6.81 | 6.70 | 6.72 | 6.72 | qfq | 7,928,528 | 53,441,774 | 0.15% |
| 2025-11-14 | 6.70 | 6.78 | 6.70 | 6.71 | 6.71 | qfq | 9,670,969 | 65,223,235 | -0.45% |
| 2025-11-13 | 6.66 | 6.74 | 6.64 | 6.74 | 6.74 | qfq | 9,614,700 | 64,387,542 | 1.51% |
| 2025-11-12 | 6.70 | 6.70 | 6.60 | 6.64 | 6.64 | qfq | 9,338,200 | 62,042,829 | -0.75% |
| 2025-11-11 | 6.67 | 6.71 | 6.62 | 6.69 | 6.69 | qfq | 8,278,125 | 55,210,166 | 0.30% |
| 2025-11-10 | 6.58 | 6.68 | 6.55 | 6.67 | 6.67 | qfq | 11,049,007 | 73,333,673 | 1.21% |
| 2025-11-07 | 6.54 | 6.63 | 6.51 | 6.59 | 6.59 | qfq | 9,754,202 | 64,237,642 | 0.76% |
| 2025-11-06 | 6.47 | 6.57 | 6.43 | 6.54 | 6.54 | qfq | 9,430,619 | 61,529,397 | 1.08% |
| 2025-11-05 | 6.33 | 6.48 | 6.33 | 6.47 | 6.47 | qfq | 9,618,574 | 61,826,016 | 1.25% |
| 2025-11-04 | 6.42 | 6.42 | 6.34 | 6.39 | 6.39 | qfq | 7,060,000 | 45,031,980 | -0.47% |
| 2025-11-03 | 6.37 | 6.43 | 6.35 | 6.42 | 6.42 | qfq | 8,105,188 | 51,869,506 | 0.63% |
| 2025-10-31 | 6.31 | 6.40 | 6.29 | 6.38 | 6.38 | qfq | 8,435,474 | 53,696,254 | 1.43% |
| 2025-10-30 | 6.34 | 6.38 | 6.29 | 6.29 | 6.29 | qfq | 8,088,424 | 51,158,050 | -1.41% |
| 2025-10-29 | 6.43 | 6.46 | 6.32 | 6.38 | 6.38 | qfq | 8,465,175 | 53,829,357 | -0.93% |
| 2025-10-28 | 6.36 | 6.51 | 6.34 | 6.44 | 6.44 | qfq | 12,262,150 | 78,735,887 | 1.10% |
| 2025-10-27 | 6.31 | 6.42 | 6.28 | 6.37 | 6.37 | qfq | 13,566,242 | 86,231,724 | 1.43% |
| 2025-10-24 | 6.47 | 6.53 | 6.27 | 6.28 | 6.28 | qfq | 27,650,000 | 176,071,745 | -4.85% |
| 2025-10-23 | 6.50 | 6.60 | 6.49 | 6.60 | 6.60 | qfq | 8,773,215 | 57,391,443 | 1.38% |
| 2025-10-22 | 6.50 | 6.59 | 6.49 | 6.51 | 6.51 | qfq | 7,358,748 | 48,120,102 | -0.46% |
| 2025-10-21 | 6.44 | 6.54 | 6.38 | 6.54 | 6.54 | qfq | 8,229,798 | 53,346,661 | 1.55% |
| 2025-10-20 | 6.40 | 6.45 | 6.36 | 6.44 | 6.44 | qfq | 7,237,275 | 46,417,900 | 1.74% |
| 2025-10-17 | 6.43 | 6.52 | 6.32 | 6.33 | 6.33 | qfq | 11,856,990 | 76,212,659 | -1.86% |
| 2025-10-16 | 6.53 | 6.56 | 6.43 | 6.45 | 6.45 | qfq | 9,687,700 | 62,849,575 | -1.53% |
| 2025-10-15 | 6.52 | 6.61 | 6.49 | 6.55 | 6.55 | qfq | 9,737,567 | 63,714,834 | 0.77% |
| 2025-10-14 | 6.58 | 6.68 | 6.47 | 6.50 | 6.50 | qfq | 12,284,163 | 80,677,023 | -0.91% |
| 2025-10-13 | 6.40 | 6.58 | 6.32 | 6.56 | 6.56 | qfq | 14,371,018 | 93,312,414 | -0.91% |
| 2025-10-10 | 6.48 | 6.68 | 6.45 | 6.62 | 6.62 | qfq | 19,308,928 | 127,306,637 | 2.00% |
| 2025-10-09 | 6.56 | 6.57 | 6.42 | 6.49 | 6.49 | qfq | 14,442,104 | 93,315,930 | -0.76% |
| 2025-09-30 | 6.57 | 6.62 | 6.54 | 6.54 | 6.54 | qfq | 12,149,650 | 79,747,072 | -0.61% |
| 2025-09-29 | 6.53 | 6.65 | 6.38 | 6.58 | 6.58 | qfq | 17,332,571 | 113,304,163 | 0.92% |
| 2025-09-26 | 6.40 | 6.65 | 6.37 | 6.52 | 6.52 | qfq | 21,599,509 | 141,790,865 | 1.56% |
| 2025-09-25 | 6.50 | 6.56 | 6.42 | 6.42 | 6.42 | qfq | 15,501,171 | 100,389,164 | -1.68% |
| 2025-09-24 | 6.49 | 6.58 | 6.46 | 6.53 | 6.53 | qfq | 14,192,879 | 92,544,181 | 0.15% |
| 2025-09-23 | 6.64 | 6.65 | 6.37 | 6.52 | 6.52 | qfq | 23,131,603 | 149,922,682 | -1.66% |
| 2025-09-22 | 6.71 | 6.71 | 6.57 | 6.63 | 6.63 | qfq | 16,729,175 | 110,770,030 | -1.49% |
| 2025-09-19 | 6.92 | 6.95 | 6.70 | 6.73 | 6.73 | qfq | 24,555,827 | 166,338,101 | -2.46% |
| 2025-09-18 | 7.20 | 7.23 | 6.82 | 6.90 | 6.90 | qfq | 45,629,652 | 319,629,894 | -4.17% |
| 2025-09-17 | 7.54 | 7.72 | 7.13 | 7.20 | 7.20 | qfq | 56,777,639 | 415,981,815 | -8.28% |
| 2025-09-16 | 7.34 | 7.99 | 7.33 | 7.85 | 7.85 | qfq | 83,307,151 | 637,828,714 | 9.48% |
| 2025-09-15 | 6.76 | 7.47 | 6.73 | 7.17 | 7.17 | qfq | 73,228,644 | 519,000,600 | 6.38% |
| 2025-09-12 | 6.46 | 6.84 | 6.36 | 6.74 | 6.74 | qfq | 28,736,529 | 189,452,521 | 4.50% |
| 2025-09-11 | 6.39 | 6.46 | 6.31 | 6.45 | 6.45 | qfq | 7,733,700 | 49,369,347 | 0.94% |
| 2025-09-10 | 6.45 | 6.47 | 6.34 | 6.39 | 6.39 | qfq | 7,565,238 | 48,312,282 | -0.78% |
| 2025-09-09 | 6.52 | 6.56 | 6.40 | 6.44 | 6.44 | qfq | 8,304,272 | 53,780,783 | -1.23% |
| 2025-09-08 | 6.38 | 6.53 | 6.36 | 6.52 | 6.52 | qfq | 10,723,115 | 69,479,011 | 2.19% |
| 2025-09-05 | 6.35 | 6.38 | 6.27 | 6.38 | 6.38 | qfq | 8,863,625 | 56,128,210 | 1.27% |
| 2025-09-04 | 6.24 | 6.40 | 6.24 | 6.30 | 6.30 | qfq | 12,972,147 | 82,141,243 | 0.96% |
| 2025-09-03 | 6.41 | 6.46 | 6.22 | 6.24 | 6.24 | qfq | 11,549,707 | 72,859,226 | -2.95% |
| 2025-09-02 | 6.54 | 6.54 | 6.34 | 6.43 | 6.43 | qfq | 11,671,385 | 74,919,029 | -1.68% |
| 2025-09-01 | 6.42 | 6.58 | 6.40 | 6.54 | 6.54 | qfq | 11,721,760 | 76,394,019 | 1.87% |
| 2025-08-29 | 6.50 | 6.54 | 6.41 | 6.42 | 6.42 | qfq | 10,606,727 | 68,628,966 | -1.68% |
| 2025-08-28 | 6.56 | 6.65 | 6.31 | 6.53 | 6.53 | qfq | 18,157,710 | 117,602,984 | -0.76% |
| 2025-08-27 | 6.92 | 6.94 | 6.58 | 6.58 | 6.58 | qfq | 27,051,015 | 182,862,303 | -5.19% |
| 2025-08-26 | 6.86 | 7.03 | 6.81 | 6.94 | 6.94 | qfq | 20,919,508 | 145,251,674 | 0.14% |
| 2025-08-25 | 6.95 | 6.98 | 6.88 | 6.93 | 6.93 | qfq | 13,109,732 | 90,781,941 | 0.14% |
| 2025-08-22 | 7.03 | 7.04 | 6.87 | 6.92 | 6.92 | qfq | 15,177,220 | 105,151,233 | -1.70% |
| 2025-08-21 | 6.98 | 7.11 | 6.95 | 7.04 | 7.04 | qfq | 19,076,396 | 133,995,240 | 0.86% |
| 2025-08-20 | 6.90 | 6.99 | 6.87 | 6.98 | 6.98 | qfq | 12,884,725 | 89,588,767 | 0.87% |
| 2025-08-19 | 6.87 | 6.94 | 6.83 | 6.92 | 6.92 | qfq | 12,630,986 | 87,101,545 | 0.73% |
| 2025-08-18 | 6.80 | 6.90 | 6.76 | 6.87 | 6.87 | qfq | 14,102,763 | 96,681,348 | 1.33% |
| 2025-08-15 | 6.75 | 6.80 | 6.73 | 6.78 | 6.78 | qfq | 10,691,425 | 72,309,306 | 0.59% |
| 2025-08-14 | 6.85 | 6.90 | 6.71 | 6.74 | 6.74 | qfq | 14,873,554 | 101,177,679 | -1.46% |
| 2025-08-13 | 6.90 | 6.90 | 6.80 | 6.84 | 6.84 | qfq | 11,522,324 | 78,796,924 | -0.44% |
| 2025-08-12 | 6.93 | 6.95 | 6.83 | 6.87 | 6.87 | qfq | 11,046,050 | 75,965,461 | -0.87% |
| 2025-08-11 | 6.87 | 6.95 | 6.82 | 6.93 | 6.93 | qfq | 12,003,357 | 82,865,572 | 1.02% |
| 2025-08-08 | 6.88 | 6.88 | 6.79 | 6.86 | 6.86 | qfq | 11,975,353 | 81,778,629 | 0.15% |
| 2025-08-07 | 6.91 | 6.96 | 6.84 | 6.85 | 6.85 | qfq | 10,985,450 | 75,519,206 | -0.58% |
| 2025-08-06 | 6.93 | 6.95 | 6.87 | 6.89 | 6.89 | qfq | 11,250,350 | 77,557,294 | -0.86% |
| 2025-08-05 | 6.95 | 7.00 | 6.87 | 6.95 | 6.95 | qfq | 14,009,680 | 97,027,519 | 0.29% |
| 2025-08-04 | 6.92 | 6.94 | 6.80 | 6.93 | 6.93 | qfq | 13,531,600 | 93,125,933 | 0.29% |
| 2025-08-01 | 6.93 | 7.08 | 6.88 | 6.91 | 6.91 | qfq | 17,265,713 | 120,617,266 | 0.44% |
| 2025-07-31 | 7.02 | 7.03 | 6.86 | 6.88 | 6.88 | qfq | 18,958,821 | 131,342,438 | -1.99% |
| 2025-07-30 | 7.09 | 7.16 | 6.93 | 7.02 | 7.02 | qfq | 24,556,285 | 172,759,832 | -0.85% |
| 2025-07-29 | 7.27 | 7.27 | 6.92 | 7.08 | 7.08 | qfq | 36,021,133 | 253,547,361 | -2.75% |
| 2025-07-28 | 7.20 | 7.38 | 7.10 | 7.28 | 7.28 | qfq | 52,393,506 | 378,835,422 | 4.60% |
| 2025-07-25 | 6.97 | 7.20 | 6.92 | 6.96 | 6.96 | qfq | 35,659,762 | 251,563,590 | 0.00% |
| 2025-07-24 | 7.01 | 7.10 | 6.82 | 6.96 | 6.96 | qfq | 35,210,194 | 244,212,833 | 0.87% |
| 2025-07-23 | 6.81 | 6.99 | 6.77 | 6.90 | 6.90 | qfq | 40,243,417 | 276,592,446 | 2.37% |
| 2025-07-22 | 6.71 | 6.74 | 6.62 | 6.74 | 6.74 | qfq | 18,074,850 | 121,011,228 | 0.60% |
| 2025-07-21 | 6.75 | 6.76 | 6.66 | 6.70 | 6.70 | qfq | 23,588,900 | 157,881,857 | 0.15% |
| 2025-07-18 | 6.53 | 6.69 | 6.51 | 6.69 | 6.69 | qfq | 24,087,925 | 159,416,637 | 2.76% |
| 2025-07-17 | 6.50 | 6.52 | 6.46 | 6.51 | 6.51 | qfq | 9,450,800 | 61,382,305 | 0.15% |
| 2025-07-16 | 6.43 | 6.51 | 6.40 | 6.50 | 6.50 | qfq | 11,560,429 | 74,901,093 | 1.25% |
| 2025-07-15 | 6.57 | 6.58 | 6.36 | 6.42 | 6.42 | qfq | 18,004,249 | 115,879,989 | -2.43% |
| 2025-07-14 | 6.54 | 6.59 | 6.53 | 6.58 | 6.58 | qfq | 10,989,245 | 72,101,786 | 0.15% |
| 2025-07-11 | 6.62 | 6.62 | 6.51 | 6.57 | 6.57 | qfq | 17,253,057 | 113,157,037 | -0.76% |
| 2025-07-10 | 6.61 | 6.66 | 6.58 | 6.62 | 6.62 | qfq | 14,395,195 | 95,188,027 | 0.15% |
| 2025-07-09 | 6.63 | 6.70 | 6.54 | 6.61 | 6.61 | qfq | 23,630,720 | 156,305,093 | -0.45% |
| 2025-07-08 | 6.58 | 6.68 | 6.57 | 6.64 | 6.64 | qfq | 19,037,350 | 126,035,671 | 1.07% |
| 2025-07-07 | 6.48 | 6.60 | 6.46 | 6.57 | 6.57 | qfq | 16,211,725 | 106,279,717 | 0.77% |
| 2025-07-04 | 6.68 | 6.70 | 6.50 | 6.52 | 6.52 | qfq | 26,952,900 | 177,016,515 | -2.83% |
| 2025-07-03 | 6.66 | 6.76 | 6.57 | 6.71 | 6.71 | qfq | 25,101,350 | 167,343,707 | 0.60% |
| 2025-07-02 | 6.72 | 6.81 | 6.61 | 6.67 | 6.67 | qfq | 23,307,850 | 155,792,858 | -0.74% |
| 2025-07-01 | 6.57 | 6.82 | 6.54 | 6.72 | 6.72 | qfq | 37,931,422 | 253,900,320 | 2.44% |
| 2025-06-30 | 6.54 | 6.57 | 6.50 | 6.56 | 6.56 | qfq | 15,741,425 | 102,921,554 | 0.31% |
| 2025-06-27 | 6.54 | 6.59 | 6.51 | 6.54 | 6.54 | qfq | 19,024,150 | 124,626,786 | 0.00% |
| 2025-06-26 | 6.62 | 6.76 | 6.53 | 6.54 | 6.54 | qfq | 28,611,550 | 189,191,300 | -0.91% |
| 2025-06-25 | 6.73 | 6.75 | 6.50 | 6.60 | 6.60 | qfq | 33,067,723 | 217,883,401 | -1.79% |
| 2025-06-24 | 6.68 | 6.74 | 6.61 | 6.72 | 6.72 | qfq | 26,960,126 | 180,472,998 | 0.60% |
| 2025-06-23 | 6.47 | 6.70 | 6.42 | 6.68 | 6.68 | qfq | 30,225,945 | 199,510,638 | 3.41% |
| 2025-06-20 | 6.85 | 6.85 | 6.46 | 6.46 | 6.46 | qfq | 43,986,248 | 290,080,030 | -6.51% |
| 2025-06-19 | 7.02 | 7.38 | 6.85 | 6.91 | 6.91 | qfq | 51,398,630 | 359,925,794 | -1.85% |
| 2025-06-18 | 7.34 | 7.49 | 7.02 | 7.04 | 7.04 | qfq | 63,756,851 | 458,704,620 | -4.48% |
| 2025-06-17 | 6.88 | 7.48 | 6.80 | 7.37 | 7.37 | qfq | 85,245,450 | 616,836,261 | 7.12% |
| 2025-06-16 | 6.85 | 6.93 | 6.73 | 6.88 | 6.88 | qfq | 29,341,400 | 201,347,888 | -0.43% |
| 2025-06-13 | 7.10 | 7.25 | 6.86 | 6.91 | 6.91 | qfq | 50,691,137 | 354,674,539 | -4.69% |
| 2025-06-12 | 6.80 | 7.48 | 6.73 | 7.25 | 7.25 | qfq | 81,971,552 | 585,212,255 | 6.30% |
| 2025-06-11 | 6.94 | 7.02 | 6.77 | 6.82 | 6.82 | qfq | 42,441,577 | 290,348,688 | -1.73% |
| 2025-06-10 | 7.05 | 7.23 | 6.85 | 6.94 | 6.94 | qfq | 68,596,424 | 482,274,950 | -1.98% |
| 2025-06-09 | 6.85 | 7.28 | 6.83 | 7.08 | 7.08 | qfq | 71,840,972 | 507,951,797 | 1.43% |
| 2025-06-06 | 6.75 | 7.20 | 6.65 | 6.98 | 6.98 | qfq | 86,847,345 | 604,850,173 | 3.56% |
| 2025-06-05 | 6.58 | 6.96 | 6.48 | 6.74 | 6.74 | qfq | 81,625,355 | 549,993,653 | 3.69% |
| 2025-06-04 | 6.63 | 6.63 | 6.43 | 6.50 | 6.50 | qfq | 48,598,706 | 315,127,599 | -2.26% |
| 2025-06-03 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | qfq | 51,953,261 | 342,824,703 | 1.37% |
| 2025-05-30 | 6.96 | 7.00 | 6.53 | 6.56 | 6.56 | qfq | 84,620,401 | 563,948,305 | -9.02% |
| 2025-05-29 | 6.96 | 7.49 | 6.96 | 7.21 | 7.21 | qfq | 122,626,665 | 877,309,575 | -6.85% |
| 2025-05-28 | 8.01 | 8.49 | 7.29 | 7.74 | 7.74 | qfq | 156,475,473 | 1,242,106,156 | 8.71% |
| 2025-05-27 | 5.93 | 7.12 | 5.88 | 7.12 | 7.12 | qfq | 73,441,876 | 491,401,541 | 20.07% |
| 2025-05-26 | 5.93 | 6.04 | 5.89 | 5.93 | 5.93 | qfq | 6,159,850 | 36,701,089 | 0.00% |
| 2025-05-23 | 5.89 | 6.06 | 5.89 | 5.93 | 5.93 | qfq | 9,362,749 | 56,181,066 | 0.68% |
| 2025-05-22 | 6.02 | 6.06 | 5.87 | 5.89 | 5.89 | qfq | 11,318,037 | 67,207,881 | -2.48% |
| 2025-05-21 | 6.07 | 6.12 | 6.03 | 6.04 | 6.04 | qfq | 7,291,675 | 44,208,581 | -0.82% |
| 2025-05-20 | 6.11 | 6.12 | 6.04 | 6.09 | 6.09 | qfq | 8,336,112 | 50,647,647 | -0.33% |
| 2025-05-19 | 6.13 | 6.13 | 5.94 | 6.11 | 6.11 | qfq | 9,249,937 | 56,004,209 | 0.00% |
| 2025-05-16 | 5.96 | 6.16 | 5.92 | 6.11 | 6.11 | qfq | 12,348,412 | 74,884,551 | 1.33% |
| 2025-05-15 | 6.05 | 6.11 | 5.99 | 6.03 | 5.98 | qfq | 5,855,724 | 35,335,145 | -0.66% |
| 2025-05-14 | 6.11 | 6.14 | 6.03 | 6.07 | 6.02 | qfq | 6,604,075 | 40,093,520 | -0.98% |
| 2025-05-13 | 6.09 | 6.19 | 6.06 | 6.13 | 6.08 | qfq | 9,010,950 | 55,191,339 | 1.16% |
| 2025-05-12 | 6.04 | 6.10 | 6.01 | 6.06 | 6.01 | qfq | 5,183,000 | 31,343,522 | 0.17% |
| 2025-05-09 | 6.11 | 6.15 | 6.00 | 6.05 | 6.00 | qfq | 6,608,700 | 40,052,473 | -1.31% |
| 2025-05-08 | 6.05 | 6.13 | 5.97 | 6.13 | 6.08 | qfq | 9,171,400 | 55,693,884 | 1.16% |
| 2025-05-07 | 6.02 | 6.13 | 5.96 | 6.06 | 6.01 | qfq | 9,442,250 | 56,775,728 | 1.85% |
| 2025-05-06 | 5.74 | 5.97 | 5.74 | 5.95 | 5.90 | qfq | 9,189,468 | 54,210,869 | 4.02% |
| 2025-04-30 | 5.77 | 5.83 | 5.71 | 5.72 | 5.67 | qfq | 9,000,750 | 51,867,193 | -0.87% |
| 2025-04-29 | 5.68 | 5.90 | 5.67 | 5.77 | 5.72 | qfq | 9,937,850 | 57,579,718 | 1.05% |
| 2025-04-28 | 5.80 | 5.81 | 5.56 | 5.71 | 5.66 | qfq | 13,228,504 | 74,658,875 | -1.72% |
| 2025-04-25 | 5.98 | 5.98 | 5.80 | 5.81 | 5.76 | qfq | 14,452,931 | 84,749,427 | -3.17% |
| 2025-04-24 | 6.10 | 6.20 | 5.88 | 6.00 | 5.95 | qfq | 19,134,206 | 114,921,947 | -3.23% |
| 2025-04-23 | 6.32 | 6.38 | 6.17 | 6.20 | 6.15 | qfq | 22,175,052 | 138,625,235 | -2.21% |
| 2025-04-22 | 5.89 | 6.48 | 5.89 | 6.34 | 6.29 | qfq | 30,008,844 | 186,682,561 | 7.64% |
| 2025-04-21 | 5.75 | 5.95 | 5.69 | 5.89 | 5.84 | qfq | 9,731,400 | 57,006,082 | 2.43% |
| 2025-04-18 | 5.79 | 5.83 | 5.69 | 5.75 | 5.70 | qfq | 6,632,287 | 38,091,665 | -1.20% |
| 2025-04-17 | 5.72 | 5.99 | 5.71 | 5.82 | 5.77 | qfq | 9,928,640 | 58,098,416 | 0.69% |
| 2025-04-16 | 6.01 | 6.01 | 5.67 | 5.78 | 5.73 | qfq | 12,065,800 | 69,911,523 | -3.83% |
| 2025-04-15 | 6.13 | 6.16 | 5.97 | 6.01 | 5.96 | qfq | 9,790,062 | 59,047,172 | -1.31% |
| 2025-04-14 | 6.08 | 6.34 | 6.02 | 6.09 | 6.04 | qfq | 13,846,031 | 84,605,943 | 3.57% |
| 2025-04-11 | 5.92 | 6.11 | 5.87 | 5.88 | 5.83 | qfq | 10,965,963 | 65,568,759 | -1.18% |
| 2025-04-10 | 5.96 | 6.12 | 5.94 | 5.95 | 5.90 | qfq | 13,158,208 | 79,289,563 | 0.51% |
| 2025-04-09 | 5.82 | 5.98 | 5.33 | 5.92 | 5.87 | qfq | 18,969,838 | 107,972,141 | 0.51% |
| 2025-04-08 | 5.78 | 6.08 | 5.77 | 5.89 | 5.84 | qfq | 17,598,078 | 103,754,172 | 3.33% |
| 2025-04-07 | 6.11 | 6.25 | 5.52 | 5.70 | 5.65 | qfq | 23,195,431 | 137,944,331 | -11.49% |
| 2025-04-03 | 6.43 | 6.66 | 6.38 | 6.44 | 6.39 | qfq | 15,552,131 | 100,743,166 | -0.77% |
| 2025-04-02 | 6.28 | 6.63 | 6.22 | 6.49 | 6.44 | qfq | 17,303,282 | 111,241,101 | 2.85% |
| 2025-04-01 | 6.00 | 6.36 | 5.99 | 6.31 | 6.26 | qfq | 15,010,578 | 93,822,245 | 5.34% |
| 2025-03-31 | 6.11 | 6.19 | 5.88 | 5.99 | 5.94 | qfq | 10,060,427 | 60,392,608 | -2.76% |
| 2025-03-28 | 6.45 | 6.45 | 6.16 | 6.16 | 6.11 | qfq | 10,341,525 | 64,825,546 | -4.64% |
| 2025-03-27 | 6.40 | 6.52 | 6.35 | 6.46 | 6.41 | qfq | 11,368,692 | 73,305,430 | 0.78% |
| 2025-03-26 | 6.26 | 6.49 | 6.22 | 6.41 | 6.36 | qfq | 12,761,550 | 81,394,162 | 2.23% |
| 2025-03-25 | 6.05 | 6.28 | 6.03 | 6.27 | 6.22 | qfq | 8,972,150 | 55,307,276 | 3.29% |
| 2025-03-24 | 6.20 | 6.24 | 5.93 | 6.07 | 6.02 | qfq | 10,706,791 | 64,937,370 | -2.88% |
| 2025-03-21 | 6.28 | 6.36 | 6.20 | 6.25 | 6.20 | qfq | 5,230,154 | 32,820,602 | -0.79% |
| 2025-03-20 | 6.23 | 6.33 | 6.23 | 6.30 | 6.25 | qfq | 4,335,950 | 27,255,928 | 0.48% |
| 2025-03-19 | 6.31 | 6.36 | 6.24 | 6.27 | 6.22 | qfq | 5,985,150 | 37,656,587 | -1.10% |
| 2025-03-18 | 6.31 | 6.36 | 6.29 | 6.34 | 6.29 | qfq | 4,834,150 | 30,580,972 | 0.48% |
| 2025-03-17 | 6.30 | 6.36 | 6.28 | 6.31 | 6.26 | qfq | 6,602,500 | 41,685,746 | 0.48% |
| 2025-03-14 | 6.16 | 6.29 | 6.12 | 6.28 | 6.23 | qfq | 7,322,933 | 45,558,600 | 1.62% |
| 2025-03-13 | 6.26 | 6.28 | 6.08 | 6.18 | 6.13 | qfq | 7,705,690 | 47,450,197 | -1.44% |
| 2025-03-12 | 6.17 | 6.29 | 6.15 | 6.27 | 6.22 | qfq | 9,734,256 | 60,745,892 | 1.62% |
| 2025-03-11 | 6.12 | 6.17 | 6.07 | 6.17 | 6.12 | qfq | 5,049,900 | 30,881,506 | 0.16% |
| 2025-03-10 | 6.05 | 6.16 | 6.05 | 6.16 | 6.11 | qfq | 6,302,361 | 38,610,624 | 1.65% |
| 2025-03-07 | 6.04 | 6.12 | 6.01 | 6.06 | 6.01 | qfq | 5,495,400 | 33,365,009 | 0.33% |
| 2025-03-06 | 6.04 | 6.10 | 6.00 | 6.04 | 5.99 | qfq | 5,644,568 | 34,174,473 | 0.17% |
| 2025-03-05 | 6.13 | 6.15 | 5.98 | 6.03 | 5.98 | qfq | 7,144,032 | 43,098,581 | -1.95% |
| 2025-03-04 | 6.12 | 6.18 | 6.11 | 6.15 | 6.10 | qfq | 5,048,350 | 30,989,783 | -0.32% |
| 2025-03-03 | 6.13 | 6.22 | 6.06 | 6.17 | 6.12 | qfq | 8,924,223 | 55,082,741 | 1.48% |
| 2025-02-28 | 6.17 | 6.22 | 6.05 | 6.08 | 6.03 | qfq | 7,892,803 | 48,413,242 | -1.30% |
| 2025-02-27 | 6.22 | 6.22 | 6.07 | 6.16 | 6.11 | qfq | 5,700,525 | 35,001,450 | -0.48% |
| 2025-02-26 | 6.12 | 6.22 | 6.10 | 6.19 | 6.14 | qfq | 6,691,000 | 41,324,924 | 1.31% |
| 2025-02-25 | 6.14 | 6.18 | 6.05 | 6.11 | 6.06 | qfq | 5,465,537 | 33,479,412 | -1.13% |
| 2025-02-24 | 6.13 | 6.25 | 6.13 | 6.18 | 6.13 | qfq | 6,880,675 | 42,634,233 | 1.15% |
| 2025-02-21 | 6.16 | 6.20 | 6.10 | 6.11 | 6.06 | qfq | 6,798,189 | 41,646,291 | -1.45% |
| 2025-02-20 | 6.18 | 6.28 | 6.13 | 6.20 | 6.15 | qfq | 4,822,352 | 29,905,940 | 0.16% |
| 2025-02-19 | 6.07 | 6.21 | 6.01 | 6.19 | 6.14 | qfq | 7,979,583 | 48,741,424 | 2.15% |
| 2025-02-18 | 6.17 | 6.35 | 6.02 | 6.06 | 6.01 | qfq | 9,664,468 | 59,774,386 | -1.94% |
| 2025-02-17 | 6.15 | 6.19 | 6.09 | 6.18 | 6.13 | qfq | 6,714,493 | 41,313,446 | 0.82% |
| 2025-02-14 | 6.15 | 6.17 | 6.06 | 6.13 | 6.08 | qfq | 5,541,722 | 33,912,797 | -0.33% |
| 2025-02-13 | 6.10 | 6.23 | 6.10 | 6.15 | 6.10 | qfq | 6,007,000 | 36,991,800 | 0.33% |
| 2025-02-12 | 6.12 | 6.18 | 6.06 | 6.13 | 6.08 | qfq | 5,975,200 | 36,562,363 | -0.16% |
| 2025-02-11 | 6.14 | 6.22 | 6.08 | 6.14 | 6.09 | qfq | 9,463,327 | 58,245,674 | 0.16% |
| 2025-02-10 | 5.93 | 6.15 | 5.91 | 6.13 | 6.08 | qfq | 12,641,857 | 76,215,219 | 3.20% |
| 2025-02-07 | 5.83 | 6.00 | 5.82 | 5.94 | 5.89 | qfq | 11,603,439 | 68,570,829 | 1.71% |
| 2025-02-06 | 5.84 | 5.85 | 5.75 | 5.84 | 5.79 | qfq | 11,684,995 | 67,815,443 | 0.00% |
| 2025-02-05 | 5.93 | 5.99 | 5.78 | 5.84 | 5.79 | qfq | 10,464,415 | 61,521,086 | -1.35% |
| 2025-01-27 | 5.80 | 5.98 | 5.80 | 5.92 | 5.87 | qfq | 9,776,913 | 57,684,565 | 2.25% |
| 2025-01-24 | 5.80 | 5.85 | 5.75 | 5.79 | 5.74 | qfq | 5,380,900 | 31,124,810 | -0.17% |
| 2025-01-23 | 5.72 | 5.92 | 5.72 | 5.80 | 5.75 | qfq | 11,226,875 | 65,483,740 | 1.58% |
| 2025-01-22 | 5.68 | 5.80 | 5.62 | 5.71 | 5.66 | qfq | 7,377,200 | 42,228,077 | 0.53% |
| 2025-01-21 | 5.78 | 5.82 | 5.62 | 5.68 | 5.63 | qfq | 8,875,376 | 50,363,012 | -1.73% |
| 2025-01-20 | 5.79 | 5.82 | 5.72 | 5.78 | 5.73 | qfq | 7,186,850 | 41,556,262 | 0.35% |
| 2025-01-17 | 5.81 | 5.81 | 5.70 | 5.76 | 5.71 | qfq | 7,458,250 | 42,903,664 | -0.86% |
| 2025-01-16 | 5.89 | 5.96 | 5.78 | 5.81 | 5.76 | qfq | 8,057,624 | 47,268,546 | -0.85% |
| 2025-01-15 | 5.99 | 5.99 | 5.84 | 5.86 | 5.81 | qfq | 7,008,266 | 41,275,338 | -2.01% |
| 2025-01-14 | 5.83 | 5.99 | 5.83 | 5.98 | 5.93 | qfq | 10,139,000 | 60,202,719 | 2.75% |
| 2025-01-13 | 5.55 | 5.84 | 5.52 | 5.82 | 5.77 | qfq | 7,205,550 | 41,315,603 | 1.93% |
| 2025-01-10 | 5.78 | 5.95 | 5.67 | 5.71 | 5.66 | qfq | 10,110,703 | 58,380,908 | -1.89% |
| 2025-01-09 | 5.75 | 5.93 | 5.72 | 5.82 | 5.77 | qfq | 7,034,305 | 40,737,216 | 1.04% |
| 2025-01-08 | 5.82 | 5.85 | 5.61 | 5.76 | 5.71 | qfq | 7,693,100 | 44,095,713 | -1.54% |
| 2025-01-07 | 5.76 | 5.86 | 5.67 | 5.85 | 5.80 | qfq | 6,489,050 | 37,451,595 | 1.56% |
| 2025-01-06 | 5.77 | 5.84 | 5.59 | 5.76 | 5.71 | qfq | 6,718,600 | 38,658,718 | 0.35% |
| 2025-01-03 | 5.97 | 5.98 | 5.73 | 5.74 | 5.69 | qfq | 7,092,100 | 41,550,122 | -3.53% |
| 2025-01-02 | 6.06 | 6.14 | 5.90 | 5.95 | 5.90 | qfq | 6,706,450 | 40,420,523 | -1.98% |
| 2024-12-31 | 6.20 | 6.23 | 6.06 | 6.07 | 6.02 | qfq | 6,840,313 | 41,955,684 | -2.10% |
| 2024-12-30 | 6.22 | 6.27 | 6.13 | 6.20 | 6.15 | qfq | 6,154,650 | 38,123,674 | -1.59% |
| 2024-12-27 | 6.19 | 6.35 | 6.16 | 6.30 | 6.25 | qfq | 8,123,850 | 51,138,763 | 1.94% |
| 2024-12-26 | 6.22 | 6.28 | 6.16 | 6.18 | 6.13 | qfq | 6,815,248 | 42,416,689 | -0.64% |
| 2024-12-25 | 6.40 | 6.40 | 6.14 | 6.22 | 6.17 | qfq | 9,114,751 | 56,694,366 | -2.96% |
| 2024-12-24 | 6.37 | 6.44 | 6.28 | 6.41 | 6.36 | qfq | 6,185,150 | 39,362,662 | 0.94% |
| 2024-12-23 | 6.70 | 6.70 | 6.32 | 6.35 | 6.30 | qfq | 9,613,799 | 62,252,949 | -4.94% |
| 2024-12-20 | 6.56 | 6.75 | 6.52 | 6.68 | 6.62 | qfq | 10,402,742 | 69,229,989 | 1.67% |
| 2024-12-19 | 6.57 | 6.63 | 6.46 | 6.57 | 6.52 | qfq | 7,201,795 | 47,025,866 | -0.90% |
| 2024-12-18 | 6.62 | 6.66 | 6.52 | 6.63 | 6.58 | qfq | 7,384,300 | 48,784,953 | 0.30% |
| 2024-12-17 | 6.81 | 6.84 | 6.58 | 6.61 | 6.56 | qfq | 9,103,383 | 60,755,409 | -3.08% |
| 2024-12-16 | 6.78 | 6.91 | 6.76 | 6.82 | 6.76 | qfq | 8,177,120 | 55,950,214 | 0.59% |
| 2024-12-13 | 6.98 | 6.98 | 6.76 | 6.78 | 6.72 | qfq | 12,102,000 | 82,901,888 | -3.14% |
| 2024-12-12 | 7.00 | 7.02 | 6.87 | 7.00 | 6.94 | qfq | 13,621,775 | 94,725,390 | 0.00% |
| 2024-12-11 | 7.03 | 7.09 | 6.96 | 7.00 | 6.94 | qfq | 14,816,950 | 104,016,722 | -0.85% |
| 2024-12-10 | 7.30 | 7.33 | 7.01 | 7.06 | 7.00 | qfq | 16,560,737 | 117,833,960 | -0.56% |
| 2024-12-09 | 7.12 | 7.26 | 7.04 | 7.10 | 7.04 | qfq | 15,471,523 | 110,359,147 | -0.56% |
| 2024-12-06 | 6.85 | 7.26 | 6.80 | 7.14 | 7.08 | qfq | 25,036,730 | 177,593,866 | 3.93% |
| 2024-12-05 | 6.76 | 6.95 | 6.76 | 6.87 | 6.81 | qfq | 10,378,975 | 71,294,968 | 1.03% |
| 2024-12-04 | 7.01 | 7.01 | 6.77 | 6.80 | 6.74 | qfq | 15,613,687 | 107,509,443 | -4.09% |
| 2024-12-03 | 6.81 | 7.09 | 6.72 | 7.09 | 7.03 | qfq | 21,617,401 | 149,280,847 | 4.11% |
| 2024-12-02 | 6.75 | 6.82 | 6.69 | 6.81 | 6.75 | qfq | 14,243,715 | 96,344,371 | 1.49% |
| 2024-11-29 | 6.62 | 6.78 | 6.60 | 6.71 | 6.65 | qfq | 11,946,037 | 79,982,889 | 0.90% |
| 2024-11-28 | 6.57 | 6.78 | 6.56 | 6.65 | 6.59 | qfq | 13,156,537 | 87,903,062 | 0.45% |
| 2024-11-27 | 6.52 | 6.62 | 6.28 | 6.62 | 6.57 | qfq | 14,242,700 | 91,746,609 | 0.61% |
| 2024-11-26 | 6.75 | 6.76 | 6.55 | 6.58 | 6.53 | qfq | 14,332,625 | 95,369,745 | -3.24% |
| 2024-11-25 | 6.76 | 6.88 | 6.62 | 6.80 | 6.74 | qfq | 15,416,695 | 103,909,183 | 0.89% |
| 2024-11-22 | 7.19 | 7.20 | 6.71 | 6.74 | 6.68 | qfq | 29,280,570 | 203,094,576 | -7.29% |
| 2024-11-21 | 6.94 | 7.37 | 6.83 | 7.27 | 7.21 | qfq | 40,785,433 | 288,207,695 | 4.60% |
| 2024-11-20 | 6.51 | 6.95 | 6.46 | 6.95 | 6.89 | qfq | 32,898,861 | 222,148,485 | 5.14% |
| 2024-11-19 | 6.60 | 6.63 | 6.28 | 6.61 | 6.56 | qfq | 25,082,113 | 161,972,236 | -1.78% |
| 2024-11-18 | 7.01 | 7.10 | 6.55 | 6.73 | 6.67 | qfq | 34,308,554 | 234,474,739 | -1.32% |
| 2024-11-15 | 6.46 | 6.83 | 6.44 | 6.82 | 6.76 | qfq | 31,519,890 | 210,685,027 | 5.08% |
| 2024-11-14 | 6.63 | 6.75 | 6.44 | 6.49 | 6.44 | qfq | 15,587,500 | 103,005,020 | -2.11% |
| 2024-11-13 | 6.54 | 6.64 | 6.41 | 6.63 | 6.58 | qfq | 16,114,827 | 105,591,463 | 1.22% |
| 2024-11-12 | 6.52 | 6.77 | 6.49 | 6.55 | 6.50 | qfq | 24,081,818 | 159,644,419 | 0.92% |
| 2024-11-11 | 6.31 | 6.49 | 6.31 | 6.49 | 6.44 | qfq | 15,495,825 | 99,328,133 | 2.04% |
| 2024-11-08 | 6.54 | 6.59 | 6.33 | 6.36 | 6.31 | qfq | 16,233,117 | 104,360,819 | -1.40% |
| 2024-11-07 | 6.21 | 6.48 | 6.19 | 6.45 | 6.40 | qfq | 14,183,264 | 90,594,185 | 3.20% |
| 2024-11-06 | 6.22 | 6.30 | 6.16 | 6.25 | 6.20 | qfq | 10,336,637 | 64,597,896 | 0.48% |
| 2024-11-05 | 6.15 | 6.24 | 6.11 | 6.22 | 6.17 | qfq | 12,189,652 | 75,380,895 | 1.14% |
| 2024-11-04 | 6.00 | 6.25 | 5.99 | 6.15 | 6.10 | qfq | 8,833,273 | 53,889,397 | 2.16% |
| 2024-11-01 | 6.27 | 6.29 | 6.00 | 6.02 | 5.97 | qfq | 9,581,259 | 58,463,791 | -3.68% |
| 2024-10-31 | 6.25 | 6.35 | 6.20 | 6.25 | 6.20 | qfq | 7,770,098 | 48,619,470 | 0.00% |
| 2024-10-30 | 6.31 | 6.41 | 6.16 | 6.25 | 6.20 | qfq | 7,988,561 | 50,055,920 | -1.88% |
| 2024-10-29 | 6.65 | 6.78 | 6.32 | 6.37 | 6.32 | qfq | 12,007,141 | 77,726,191 | -4.93% |
| 2024-10-28 | 6.58 | 6.73 | 6.51 | 6.70 | 6.64 | qfq | 10,206,862 | 67,619,950 | 2.29% |
| 2024-10-25 | 6.42 | 6.58 | 6.36 | 6.55 | 6.50 | qfq | 9,436,174 | 61,247,005 | 0.31% |
| 2024-10-24 | 6.48 | 6.59 | 6.45 | 6.53 | 6.48 | qfq | 5,205,613 | 33,960,984 | 0.00% |
| 2024-10-23 | 6.53 | 6.59 | 6.45 | 6.53 | 6.48 | qfq | 7,769,793 | 50,580,014 | -0.46% |
| 2024-10-22 | 6.35 | 6.61 | 6.32 | 6.56 | 6.51 | qfq | 9,323,486 | 60,125,170 | 3.63% |
| 2024-10-21 | 6.31 | 6.43 | 6.26 | 6.33 | 6.28 | qfq | 7,229,912 | 45,832,130 | 0.48% |
| 2024-10-18 | 6.12 | 6.41 | 6.11 | 6.30 | 6.25 | qfq | 9,569,280 | 59,734,341 | 2.27% |
| 2024-10-17 | 6.24 | 6.35 | 6.15 | 6.16 | 6.11 | qfq | 5,356,400 | 33,524,687 | -1.12% |
| 2024-10-16 | 6.24 | 6.34 | 6.15 | 6.23 | 6.18 | qfq | 5,753,925 | 35,957,957 | -1.27% |
| 2024-10-15 | 6.42 | 6.48 | 6.30 | 6.31 | 6.26 | qfq | 5,613,912 | 35,876,083 | -1.56% |
| 2024-10-14 | 6.32 | 6.44 | 6.24 | 6.41 | 6.36 | qfq | 6,310,463 | 40,155,987 | 1.26% |
| 2024-10-11 | 6.58 | 6.66 | 6.25 | 6.33 | 6.28 | qfq | 7,326,320 | 47,093,449 | -3.80% |
| 2024-10-10 | 6.70 | 6.84 | 6.45 | 6.58 | 6.53 | qfq | 9,320,194 | 62,215,384 | 0.30% |
| 2024-10-09 | 7.10 | 7.10 | 6.53 | 6.56 | 6.51 | qfq | 14,803,945 | 100,791,965 | -10.75% |
| 2024-10-08 | 8.00 | 8.01 | 6.97 | 7.35 | 7.29 | qfq | 25,823,151 | 191,327,960 | 6.83% |
| 2024-09-30 | 6.33 | 6.93 | 6.16 | 6.88 | 6.82 | qfq | 18,538,402 | 121,426,695 | 13.34% |
| 2024-09-27 | 5.84 | 6.25 | 5.78 | 6.07 | 6.02 | qfq | 12,626,370 | 75,884,590 | 5.75% |
| 2024-09-26 | 5.55 | 5.75 | 5.52 | 5.74 | 5.69 | qfq | 5,831,023 | 32,855,241 | 3.24% |
| 2024-09-25 | 5.61 | 5.69 | 5.54 | 5.56 | 5.51 | qfq | 5,626,700 | 31,631,503 | 0.00% |
| 2024-09-24 | 5.46 | 5.61 | 5.42 | 5.56 | 5.51 | qfq | 4,954,908 | 27,259,595 | 2.77% |
| 2024-09-23 | 5.50 | 5.50 | 5.40 | 5.41 | 5.37 | qfq | 2,283,725 | 12,397,679 | -1.46% |
| 2024-09-20 | 5.44 | 5.58 | 5.34 | 5.49 | 5.44 | qfq | 3,436,825 | 18,643,890 | 1.29% |
| 2024-09-19 | 5.26 | 5.47 | 5.25 | 5.42 | 5.38 | qfq | 3,812,869 | 20,486,946 | 3.24% |
| 2024-09-18 | 5.44 | 5.45 | 5.13 | 5.25 | 5.21 | qfq | 5,192,420 | 27,156,434 | -4.02% |
| 2024-09-13 | 5.48 | 5.60 | 5.39 | 5.47 | 5.42 | qfq | 3,294,633 | 17,945,709 | 0.18% |
| 2024-09-12 | 5.49 | 5.54 | 5.42 | 5.46 | 5.41 | qfq | 2,170,204 | 11,861,817 | 0.00% |
| 2024-09-11 | 5.52 | 5.55 | 5.45 | 5.46 | 5.41 | qfq | 1,582,900 | 8,693,716 | -1.09% |
| 2024-09-10 | 5.57 | 5.57 | 5.43 | 5.52 | 5.47 | qfq | 2,730,957 | 14,989,672 | -0.36% |
| 2024-09-09 | 5.51 | 5.58 | 5.50 | 5.54 | 5.49 | qfq | 1,818,211 | 10,072,171 | -0.18% |
| 2024-09-06 | 5.69 | 5.70 | 5.53 | 5.55 | 5.50 | qfq | 2,537,350 | 14,220,783 | -2.63% |
| 2024-09-05 | 5.71 | 5.81 | 5.65 | 5.70 | 5.65 | qfq | 2,708,350 | 15,424,605 | -0.18% |
| 2024-09-04 | 5.81 | 5.85 | 5.69 | 5.71 | 5.66 | qfq | 4,483,996 | 25,903,244 | -1.89% |
| 2024-09-03 | 5.68 | 5.82 | 5.65 | 5.82 | 5.77 | qfq | 3,616,625 | 20,877,464 | 2.83% |
| 2024-09-02 | 5.65 | 5.78 | 5.65 | 5.66 | 5.61 | qfq | 3,699,350 | 21,114,581 | 0.18% |
| 2024-08-30 | 5.55 | 5.80 | 5.52 | 5.65 | 5.60 | qfq | 5,690,496 | 32,301,576 | 1.99% |
| 2024-08-29 | 5.51 | 5.60 | 5.42 | 5.54 | 5.49 | qfq | 3,698,737 | 20,447,718 | 0.00% |
| 2024-08-28 | 5.55 | 5.60 | 5.49 | 5.54 | 5.49 | qfq | 1,981,208 | 10,994,142 | -0.18% |
| 2024-08-27 | 5.60 | 5.66 | 5.54 | 5.55 | 5.50 | qfq | 1,814,837 | 10,129,881 | -1.42% |
| 2024-08-26 | 5.65 | 5.73 | 5.59 | 5.63 | 5.58 | qfq | 2,727,950 | 15,388,243 | 0.00% |
| 2024-08-23 | 5.60 | 5.70 | 5.52 | 5.63 | 5.58 | qfq | 4,084,425 | 22,875,650 | 0.00% |
| 2024-08-22 | 5.65 | 5.76 | 5.62 | 5.63 | 5.58 | qfq | 3,111,125 | 17,666,868 | -1.05% |
| 2024-08-21 | 5.66 | 5.76 | 5.61 | 5.69 | 5.64 | qfq | 2,252,337 | 12,853,090 | -0.18% |
| 2024-08-20 | 5.85 | 5.86 | 5.66 | 5.70 | 5.65 | qfq | 2,019,550 | 11,619,808 | -2.56% |
| 2024-08-19 | 5.78 | 5.90 | 5.75 | 5.85 | 5.80 | qfq | 2,504,987 | 14,620,708 | 1.21% |
| 2024-08-16 | 5.80 | 5.81 | 5.73 | 5.78 | 5.73 | qfq | 1,382,487 | 7,972,489 | 0.00% |
| 2024-08-15 | 5.68 | 5.83 | 5.68 | 5.78 | 5.73 | qfq | 1,786,900 | 10,301,718 | 0.52% |
| 2024-08-14 | 5.90 | 5.90 | 5.75 | 5.75 | 5.70 | qfq | 2,040,050 | 11,850,995 | -2.04% |
| 2024-08-13 | 5.90 | 5.94 | 5.79 | 5.87 | 5.82 | qfq | 1,542,100 | 9,049,590 | 0.34% |
| 2024-08-12 | 5.86 | 5.86 | 5.77 | 5.85 | 5.80 | qfq | 1,109,000 | 6,443,524 | -0.34% |
| 2024-08-09 | 5.93 | 6.02 | 5.84 | 5.87 | 5.82 | qfq | 2,229,200 | 13,178,221 | -0.51% |
| 2024-08-08 | 5.82 | 5.91 | 5.79 | 5.90 | 5.85 | qfq | 1,758,515 | 10,304,768 | 0.51% |
| 2024-08-07 | 5.80 | 5.95 | 5.72 | 5.87 | 5.82 | qfq | 2,638,781 | 15,428,417 | 0.86% |
| 2024-08-06 | 5.75 | 5.83 | 5.73 | 5.82 | 5.77 | qfq | 2,564,400 | 14,816,292 | 2.46% |
| 2024-08-05 | 5.84 | 5.88 | 5.66 | 5.68 | 5.63 | qfq | 3,209,912 | 18,481,884 | -3.24% |
| 2024-08-02 | 5.91 | 5.96 | 5.80 | 5.87 | 5.82 | qfq | 3,294,975 | 19,394,161 | -1.01% |
| 2024-08-01 | 5.95 | 6.05 | 5.89 | 5.93 | 5.88 | qfq | 2,826,800 | 16,801,474 | -0.50% |
| 2024-07-31 | 5.77 | 6.00 | 5.70 | 5.96 | 5.91 | qfq | 4,953,875 | 29,190,462 | 3.47% |
| 2024-07-30 | 5.73 | 5.80 | 5.61 | 5.76 | 5.71 | qfq | 4,694,054 | 26,680,871 | 0.52% |
| 2024-07-29 | 5.72 | 5.86 | 5.65 | 5.73 | 5.68 | qfq | 2,253,668 | 12,943,145 | -0.52% |
| 2024-07-26 | 5.61 | 5.77 | 5.61 | 5.76 | 5.71 | qfq | 3,301,150 | 18,829,997 | 2.13% |
| 2024-07-25 | 5.58 | 5.72 | 5.50 | 5.64 | 5.59 | qfq | 4,600,100 | 25,765,201 | 0.71% |
| 2024-07-24 | 5.80 | 5.83 | 5.60 | 5.60 | 5.55 | qfq | 4,382,862 | 24,830,597 | -2.78% |
| 2024-07-23 | 6.04 | 6.10 | 5.75 | 5.76 | 5.71 | qfq | 6,603,532 | 38,915,678 | -4.79% |
| 2024-07-22 | 6.19 | 6.19 | 6.00 | 6.05 | 6.00 | qfq | 4,697,245 | 28,464,376 | -2.26% |
| 2024-07-19 | 6.15 | 6.21 | 6.04 | 6.19 | 6.14 | qfq | 3,006,072 | 18,489,223 | 1.64% |
| 2024-07-18 | 6.10 | 6.12 | 5.91 | 6.09 | 6.04 | qfq | 4,466,900 | 26,862,650 | 0.33% |
| 2024-07-17 | 6.05 | 6.22 | 6.05 | 6.07 | 6.02 | qfq | 4,558,150 | 27,967,007 | -0.49% |
| 2024-07-16 | 6.21 | 6.21 | 6.01 | 6.10 | 6.05 | qfq | 5,213,875 | 31,720,081 | -1.77% |
| 2024-07-15 | 6.33 | 6.37 | 6.17 | 6.21 | 6.16 | qfq | 4,723,182 | 29,395,282 | -2.05% |
| 2024-07-12 | 6.46 | 6.46 | 6.27 | 6.34 | 6.29 | qfq | 6,729,603 | 42,720,030 | -2.31% |
| 2024-07-11 | 6.41 | 6.66 | 6.39 | 6.49 | 6.44 | qfq | 9,613,209 | 62,773,055 | 1.72% |
| 2024-07-10 | 6.44 | 6.71 | 6.34 | 6.38 | 6.33 | qfq | 8,255,150 | 53,922,686 | -2.00% |
| 2024-07-09 | 6.48 | 6.55 | 6.25 | 6.51 | 6.46 | qfq | 7,313,961 | 46,687,292 | -0.15% |
| 2024-07-08 | 6.68 | 6.75 | 6.45 | 6.52 | 6.47 | qfq | 6,605,201 | 43,392,675 | -0.61% |
| 2024-07-05 | 6.45 | 6.63 | 6.36 | 6.56 | 6.51 | qfq | 9,304,507 | 60,463,829 | 0.46% |
| 2024-07-04 | 6.78 | 6.97 | 6.53 | 6.53 | 6.48 | qfq | 10,427,809 | 69,543,361 | -4.11% |
| 2024-07-03 | 6.80 | 7.00 | 6.66 | 6.81 | 6.75 | qfq | 10,207,643 | 69,432,410 | -0.29% |
| 2024-07-02 | 7.09 | 7.48 | 6.81 | 6.83 | 6.77 | qfq | 20,357,783 | 144,388,802 | -3.53% |
| 2024-07-01 | 6.62 | 7.29 | 6.52 | 7.08 | 7.02 | qfq | 19,914,308 | 137,591,210 | 6.63% |
| 2024-06-28 | 6.49 | 6.65 | 6.42 | 6.64 | 6.58 | qfq | 9,891,320 | 64,752,322 | 1.53% |
| 2024-06-27 | 6.66 | 6.69 | 6.45 | 6.54 | 6.49 | qfq | 12,011,923 | 78,520,404 | -3.54% |
| 2024-06-26 | 6.68 | 6.90 | 6.55 | 6.78 | 6.72 | qfq | 17,009,988 | 113,884,746 | -0.15% |
| 2024-06-25 | 6.30 | 6.95 | 6.27 | 6.79 | 6.73 | qfq | 23,344,855 | 155,353,010 | 7.10% |
| 2024-06-24 | 6.20 | 6.49 | 6.20 | 6.34 | 6.29 | qfq | 12,833,733 | 80,921,192 | 0.32% |
| 2024-06-21 | 5.91 | 6.45 | 5.89 | 6.32 | 6.27 | qfq | 18,826,046 | 118,074,438 | 6.22% |
| 2024-06-20 | 6.08 | 6.24 | 5.93 | 5.95 | 5.90 | qfq | 3,793,300 | 23,084,559 | -2.62% |
| 2024-06-19 | 6.07 | 6.16 | 6.05 | 6.11 | 6.06 | qfq | 2,983,593 | 18,242,435 | 0.16% |
| 2024-06-18 | 5.97 | 6.13 | 5.92 | 6.10 | 6.05 | qfq | 4,803,885 | 29,121,609 | 1.84% |
| 2024-06-17 | 5.98 | 6.02 | 5.88 | 5.99 | 5.94 | qfq | 3,078,010 | 18,348,276 | -0.17% |
| 2024-06-14 | 6.00 | 6.08 | 5.93 | 6.00 | 5.95 | qfq | 3,186,580 | 19,157,630 | 0.33% |
| 2024-06-13 | 6.02 | 6.03 | 5.91 | 5.98 | 5.93 | qfq | 3,136,162 | 18,736,229 | -0.83% |
| 2024-06-12 | 5.89 | 6.06 | 5.84 | 6.03 | 5.98 | qfq | 4,186,207 | 24,910,328 | 1.86% |
| 2024-06-11 | 5.83 | 5.97 | 5.72 | 5.92 | 5.87 | qfq | 3,509,738 | 20,627,587 | 0.68% |
| 2024-06-07 | 5.74 | 5.90 | 5.69 | 5.88 | 5.83 | qfq | 4,060,587 | 23,541,587 | 4.07% |
| 2024-06-06 | 5.72 | 5.78 | 5.49 | 5.65 | 5.60 | qfq | 6,484,967 | 36,412,949 | -1.40% |
| 2024-06-05 | 5.80 | 5.90 | 5.72 | 5.73 | 5.68 | qfq | 2,996,699 | 17,365,318 | -2.05% |
| 2024-06-04 | 5.82 | 5.85 | 5.72 | 5.85 | 5.80 | qfq | 2,907,299 | 16,804,515 | 0.17% |
| 2024-06-03 | 5.98 | 6.00 | 5.72 | 5.84 | 5.79 | qfq | 6,564,163 | 38,170,890 | -2.67% |
| 2024-05-31 | 6.14 | 6.17 | 5.95 | 6.00 | 5.95 | qfq | 7,217,125 | 43,468,782 | -2.91% |
| 2024-05-30 | 6.14 | 6.34 | 6.11 | 6.18 | 6.13 | qfq | 7,220,250 | 44,906,421 | 0.65% |
| 2024-05-29 | 5.89 | 6.18 | 5.87 | 6.14 | 6.09 | qfq | 7,778,700 | 47,217,693 | 3.89% |
| 2024-05-28 | 5.98 | 6.01 | 5.89 | 5.91 | 5.86 | qfq | 3,462,795 | 20,546,442 | -1.34% |
| 2024-05-27 | 5.90 | 6.01 | 5.82 | 5.99 | 5.94 | qfq | 4,914,987 | 29,070,379 | 1.53% |
| 2024-05-24 | 5.90 | 5.99 | 5.88 | 5.90 | 5.85 | qfq | 3,083,750 | 18,316,333 | 0.00% |
| 2024-05-23 | 6.02 | 6.02 | 5.88 | 5.90 | 5.85 | qfq | 4,690,037 | 27,749,583 | -2.16% |
| 2024-05-22 | 6.00 | 6.10 | 5.98 | 6.03 | 5.98 | qfq | 4,189,999 | 25,269,624 | -0.99% |
| 2024-05-21 | 6.26 | 6.27 | 6.07 | 6.09 | 5.92 | qfq | 7,823,727 | 47,934,886 | -3.18% |
| 2024-05-20 | 6.28 | 6.43 | 6.26 | 6.29 | 6.11 | qfq | 8,690,576 | 54,923,602 | 0.32% |
| 2024-05-17 | 6.21 | 6.34 | 6.17 | 6.27 | 6.10 | qfq | 5,767,713 | 35,990,217 | 0.97% |
| 2024-05-16 | 6.20 | 6.30 | 6.17 | 6.21 | 6.04 | qfq | 4,232,099 | 26,398,758 | -0.16% |
| 2024-05-15 | 6.22 | 6.32 | 6.12 | 6.22 | 6.05 | qfq | 5,563,950 | 34,598,204 | -0.16% |
| 2024-05-14 | 6.40 | 6.42 | 6.19 | 6.23 | 6.06 | qfq | 8,301,820 | 51,998,201 | -1.89% |
| 2024-05-13 | 6.46 | 6.46 | 6.23 | 6.35 | 6.17 | qfq | 11,089,272 | 70,417,505 | -3.05% |
| 2024-05-10 | 6.37 | 6.75 | 6.36 | 6.55 | 6.37 | qfq | 16,365,444 | 106,874,591 | 2.83% |
| 2024-05-09 | 6.38 | 6.50 | 6.36 | 6.37 | 6.19 | qfq | 7,800,564 | 50,001,495 | 0.00% |
| 2024-05-08 | 6.40 | 6.59 | 6.29 | 6.37 | 6.19 | qfq | 12,191,149 | 78,382,410 | -0.62% |
| 2024-05-07 | 6.29 | 6.42 | 6.24 | 6.41 | 6.23 | qfq | 9,845,820 | 62,184,114 | 1.91% |
| 2024-05-06 | 6.02 | 6.29 | 6.00 | 6.29 | 6.11 | qfq | 11,372,763 | 70,568,640 | 5.18% |
| 2024-04-30 | 5.98 | 6.05 | 5.92 | 5.98 | 5.81 | qfq | 5,218,550 | 31,243,188 | 0.34% |
| 2024-04-29 | 5.91 | 6.01 | 5.85 | 5.96 | 5.79 | qfq | 7,204,122 | 42,839,908 | 0.68% |
| 2024-04-26 | 6.06 | 6.06 | 5.83 | 5.92 | 5.76 | qfq | 11,713,231 | 68,932,094 | -1.82% |
| 2024-04-25 | 5.86 | 6.23 | 5.81 | 6.03 | 5.86 | qfq | 11,014,050 | 66,829,133 | 2.90% |
| 2024-04-24 | 5.90 | 5.98 | 5.60 | 5.86 | 5.70 | qfq | 16,980,092 | 99,083,747 | -6.54% |
| 2024-04-23 | 6.18 | 6.31 | 6.13 | 6.27 | 6.10 | qfq | 10,268,175 | 63,882,169 | 0.97% |
| 2024-04-22 | 6.03 | 6.26 | 5.94 | 6.21 | 6.04 | qfq | 12,584,940 | 77,062,284 | 1.97% |
| 2024-04-19 | 5.78 | 6.09 | 5.68 | 6.09 | 5.92 | qfq | 10,994,120 | 65,360,824 | 3.75% |
| 2024-04-18 | 5.85 | 6.10 | 5.76 | 5.87 | 5.71 | qfq | 11,033,325 | 65,750,619 | 1.03% |
| 2024-04-17 | 5.42 | 5.81 | 5.40 | 5.81 | 5.65 | qfq | 9,045,370 | 51,142,006 | 9.01% |
| 2024-04-16 | 5.78 | 5.78 | 5.30 | 5.33 | 5.18 | qfq | 9,720,782 | 52,848,299 | -8.42% |
| 2024-04-15 | 6.11 | 6.14 | 5.71 | 5.82 | 5.66 | qfq | 11,894,688 | 69,933,640 | -5.21% |
| 2024-04-12 | 6.29 | 6.31 | 6.08 | 6.14 | 5.97 | qfq | 8,521,775 | 52,473,458 | -2.38% |
| 2024-04-11 | 6.26 | 6.39 | 6.21 | 6.29 | 6.11 | qfq | 11,401,875 | 71,934,259 | -0.32% |
| 2024-04-10 | 6.41 | 6.48 | 6.25 | 6.31 | 6.13 | qfq | 8,738,276 | 55,253,790 | -1.10% |
| 2024-04-09 | 6.11 | 6.40 | 6.10 | 6.38 | 6.20 | qfq | 8,465,200 | 53,178,377 | 4.25% |
| 2024-04-08 | 6.35 | 6.41 | 6.09 | 6.12 | 5.95 | qfq | 7,869,862 | 48,977,742 | -4.38% |
| 2024-04-03 | 6.41 | 6.48 | 6.28 | 6.40 | 6.22 | qfq | 9,579,873 | 61,074,192 | 0.00% |
| 2024-04-02 | 6.20 | 6.41 | 6.16 | 6.40 | 6.22 | qfq | 11,394,149 | 72,172,970 | 3.06% |
| 2024-04-01 | 5.99 | 6.23 | 5.97 | 6.21 | 6.04 | qfq | 7,236,800 | 44,241,490 | 3.16% |
| 2024-03-29 | 5.93 | 6.02 | 5.93 | 6.02 | 5.85 | qfq | 3,645,550 | 21,756,628 | 1.52% |
| 2024-03-28 | 5.88 | 6.05 | 5.82 | 5.93 | 5.76 | qfq | 6,363,830 | 37,895,947 | 0.85% |
| 2024-03-27 | 6.05 | 6.10 | 5.87 | 5.88 | 5.72 | qfq | 6,905,913 | 41,445,633 | -2.97% |
| 2024-03-26 | 6.01 | 6.08 | 5.88 | 6.06 | 5.89 | qfq | 5,503,974 | 33,003,885 | 1.00% |
| 2024-03-25 | 6.15 | 6.20 | 6.00 | 6.00 | 5.83 | qfq | 6,895,412 | 41,930,509 | -2.91% |
| 2024-03-22 | 6.38 | 6.40 | 6.18 | 6.18 | 6.01 | qfq | 9,379,425 | 58,564,707 | -3.13% |
| 2024-03-21 | 6.42 | 6.46 | 6.31 | 6.38 | 6.20 | qfq | 8,450,438 | 53,937,064 | -0.16% |
| 2024-03-20 | 6.37 | 6.42 | 6.31 | 6.39 | 6.21 | qfq | 6,624,220 | 42,237,467 | 0.31% |
| 2024-03-19 | 6.28 | 6.41 | 6.26 | 6.37 | 6.19 | qfq | 10,264,421 | 65,123,576 | 0.95% |
| 2024-03-18 | 6.26 | 6.32 | 6.15 | 6.31 | 6.13 | qfq | 10,513,576 | 65,572,621 | 1.12% |
| 2024-03-15 | 6.10 | 6.24 | 6.05 | 6.24 | 6.07 | qfq | 8,409,400 | 51,742,552 | 2.30% |
| 2024-03-14 | 6.15 | 6.21 | 6.03 | 6.10 | 5.93 | qfq | 7,578,400 | 46,425,382 | -1.29% |
| 2024-03-13 | 6.20 | 6.25 | 6.08 | 6.18 | 6.01 | qfq | 7,432,175 | 45,699,915 | 0.00% |
| 2024-03-12 | 6.10 | 6.19 | 6.05 | 6.18 | 6.01 | qfq | 7,961,492 | 48,782,280 | 1.15% |
| 2024-03-11 | 6.00 | 6.11 | 5.98 | 6.11 | 5.94 | qfq | 7,544,670 | 45,685,986 | 1.33% |
| 2024-03-08 | 5.96 | 6.17 | 5.92 | 6.03 | 5.86 | qfq | 6,709,055 | 40,495,948 | 1.17% |
| 2024-03-07 | 6.02 | 6.10 | 5.95 | 5.96 | 5.79 | qfq | 5,261,438 | 31,745,784 | -0.67% |
| 2024-03-06 | 5.89 | 6.07 | 5.87 | 6.00 | 5.83 | qfq | 4,918,713 | 29,388,533 | 1.18% |
| 2024-03-05 | 6.10 | 6.10 | 5.90 | 5.93 | 5.76 | qfq | 6,124,812 | 36,567,373 | -2.95% |
| 2024-03-04 | 6.18 | 6.23 | 6.00 | 6.11 | 5.94 | qfq | 6,785,300 | 41,193,668 | -0.97% |
| 2024-03-01 | 6.25 | 6.27 | 6.06 | 6.17 | 6.00 | qfq | 7,476,350 | 45,976,025 | -0.80% |
| 2024-02-29 | 6.01 | 6.22 | 5.96 | 6.22 | 6.05 | qfq | 11,095,807 | 67,621,530 | 2.81% |
| 2024-02-28 | 6.48 | 6.64 | 6.05 | 6.05 | 5.88 | qfq | 12,031,037 | 76,450,905 | -6.92% |
| 2024-02-27 | 6.31 | 6.50 | 6.24 | 6.50 | 6.32 | qfq | 6,987,642 | 44,746,153 | 2.36% |
| 2024-02-26 | 6.32 | 6.47 | 6.21 | 6.35 | 6.17 | qfq | 8,151,652 | 51,620,499 | 0.47% |
| 2024-02-23 | 6.13 | 6.32 | 6.09 | 6.32 | 6.14 | qfq | 9,379,249 | 58,266,669 | 3.10% |
| 2024-02-22 | 6.01 | 6.18 | 6.01 | 6.13 | 5.96 | qfq | 8,204,511 | 49,929,659 | 0.66% |
| 2024-02-21 | 5.72 | 6.28 | 5.70 | 6.09 | 5.92 | qfq | 15,878,404 | 96,966,582 | 5.18% |
| 2024-02-20 | 5.81 | 5.83 | 5.71 | 5.79 | 5.63 | qfq | 7,105,850 | 40,974,523 | -1.03% |
| 2024-02-19 | 5.81 | 6.00 | 5.66 | 5.85 | 5.69 | qfq | 10,133,174 | 59,297,944 | 2.45% |
| 2024-02-08 | 5.24 | 5.79 | 5.15 | 5.71 | 5.55 | qfq | 10,462,706 | 56,973,473 | 9.18% |
| 2024-02-07 | 5.23 | 5.46 | 5.14 | 5.23 | 5.08 | qfq | 12,858,414 | 67,977,941 | -1.51% |
| 2024-02-06 | 5.10 | 5.49 | 5.01 | 5.31 | 5.16 | qfq | 12,866,359 | 66,948,912 | 2.12% |
| 2024-02-05 | 5.47 | 5.52 | 4.91 | 5.20 | 5.06 | qfq | 12,801,588 | 65,743,930 | -6.47% |
| 2024-02-02 | 5.80 | 5.93 | 5.33 | 5.56 | 5.41 | qfq | 7,615,712 | 42,819,350 | -3.97% |
| 2024-02-01 | 5.97 | 6.00 | 5.73 | 5.79 | 5.63 | qfq | 7,650,036 | 44,662,539 | -3.02% |
| 2024-01-31 | 6.25 | 6.30 | 5.93 | 5.97 | 5.80 | qfq | 6,767,755 | 41,111,353 | -5.09% |
| 2024-01-30 | 6.39 | 6.56 | 6.26 | 6.29 | 6.11 | qfq | 7,103,792 | 45,328,825 | -3.82% |
| 2024-01-29 | 6.83 | 6.86 | 6.52 | 6.54 | 6.36 | qfq | 5,627,925 | 37,537,304 | -3.96% |
| 2024-01-26 | 6.80 | 6.95 | 6.79 | 6.81 | 6.62 | qfq | 5,266,337 | 36,158,974 | -0.44% |
| 2024-01-25 | 6.69 | 6.88 | 6.61 | 6.84 | 6.65 | qfq | 7,757,312 | 52,589,023 | 2.86% |
| 2024-01-24 | 6.63 | 6.70 | 6.38 | 6.65 | 6.46 | qfq | 4,528,312 | 29,693,075 | 0.91% |
| 2024-01-23 | 6.59 | 6.65 | 6.41 | 6.59 | 6.41 | qfq | 4,632,925 | 30,275,807 | 0.00% |
| 2024-01-22 | 6.93 | 7.07 | 6.53 | 6.59 | 6.41 | qfq | 5,290,940 | 35,838,761 | -5.72% |
| 2024-01-19 | 7.07 | 7.17 | 6.96 | 6.99 | 6.80 | qfq | 3,407,850 | 24,047,424 | -0.43% |
| 2024-01-18 | 7.11 | 7.15 | 6.86 | 7.02 | 6.82 | qfq | 5,761,636 | 40,290,895 | -1.96% |
| 2024-01-17 | 7.38 | 7.39 | 7.15 | 7.16 | 6.96 | qfq | 4,273,902 | 31,043,102 | -3.11% |
| 2024-01-16 | 7.45 | 7.49 | 7.27 | 7.39 | 7.18 | qfq | 3,395,200 | 25,015,893 | -0.94% |
| 2024-01-15 | 7.48 | 7.54 | 7.39 | 7.46 | 7.25 | qfq | 2,695,700 | 20,111,147 | -0.27% |
| 2024-01-12 | 7.53 | 7.71 | 7.48 | 7.48 | 7.27 | qfq | 4,220,787 | 32,010,311 | -0.66% |
| 2024-01-11 | 7.42 | 7.58 | 7.38 | 7.53 | 7.32 | qfq | 3,866,010 | 28,885,805 | 1.48% |
| 2024-01-10 | 7.46 | 7.60 | 7.37 | 7.42 | 7.21 | qfq | 4,364,250 | 32,681,697 | -0.80% |
| 2024-01-09 | 7.34 | 7.57 | 7.30 | 7.48 | 7.27 | qfq | 4,554,350 | 33,937,359 | 2.05% |
| 2024-01-08 | 7.53 | 7.54 | 7.32 | 7.33 | 7.13 | qfq | 3,524,860 | 26,131,784 | -2.66% |
| 2024-01-05 | 7.64 | 7.70 | 7.49 | 7.53 | 7.32 | qfq | 3,460,700 | 26,210,992 | -1.83% |
| 2024-01-04 | 7.72 | 7.72 | 7.59 | 7.67 | 7.46 | qfq | 2,648,060 | 20,255,892 | -0.52% |
| 2024-01-03 | 7.67 | 7.77 | 7.60 | 7.71 | 7.50 | qfq | 4,263,600 | 32,771,636 | 0.39% |
| 2024-01-02 | 7.64 | 7.76 | 7.57 | 7.68 | 7.47 | qfq | 4,120,792 | 31,653,930 | 0.52% |
| 2023-12-29 | 7.55 | 7.67 | 7.54 | 7.64 | 7.43 | qfq | 3,788,775 | 28,808,637 | 0.53% |
| 2023-12-28 | 7.35 | 7.63 | 7.31 | 7.60 | 7.39 | qfq | 5,901,298 | 44,444,587 | 3.26% |
| 2023-12-27 | 7.32 | 7.38 | 7.23 | 7.36 | 7.16 | qfq | 2,650,998 | 19,396,009 | 0.41% |
| 2023-12-26 | 7.38 | 7.45 | 7.30 | 7.33 | 7.13 | qfq | 3,311,962 | 24,388,148 | -0.68% |
| 2023-12-25 | 7.52 | 7.52 | 7.30 | 7.38 | 7.17 | qfq | 4,644,263 | 34,250,735 | -1.73% |
| 2023-12-22 | 7.63 | 7.70 | 7.47 | 7.51 | 7.30 | qfq | 4,548,900 | 34,292,218 | -1.18% |
| 2023-12-21 | 7.52 | 7.62 | 7.41 | 7.60 | 7.39 | qfq | 3,082,550 | 23,216,024 | 1.06% |
| 2023-12-20 | 7.60 | 7.73 | 7.52 | 7.52 | 7.31 | qfq | 3,216,437 | 24,512,957 | -1.05% |
| 2023-12-19 | 7.51 | 7.61 | 7.51 | 7.60 | 7.39 | qfq | 3,169,070 | 23,961,857 | 0.93% |
| 2023-12-18 | 7.74 | 7.74 | 7.52 | 7.53 | 7.32 | qfq | 4,934,775 | 37,477,398 | -2.84% |
| 2023-12-15 | 7.81 | 7.89 | 7.72 | 7.75 | 7.53 | qfq | 5,796,900 | 45,125,595 | -0.39% |
| 2023-12-14 | 7.70 | 7.90 | 7.70 | 7.78 | 7.56 | qfq | 4,670,910 | 36,495,142 | 1.04% |
| 2023-12-13 | 7.75 | 7.80 | 7.67 | 7.70 | 7.49 | qfq | 4,493,235 | 34,753,637 | -1.53% |
| 2023-12-12 | 7.78 | 7.84 | 7.63 | 7.82 | 7.60 | qfq | 5,388,060 | 41,522,673 | 0.26% |
| 2023-12-11 | 7.78 | 7.84 | 7.64 | 7.80 | 7.58 | qfq | 4,107,040 | 31,882,268 | 0.00% |
| 2023-12-08 | 7.92 | 7.99 | 7.78 | 7.80 | 7.58 | qfq | 2,634,458 | 20,679,129 | -1.27% |
| 2023-12-07 | 8.05 | 8.05 | 7.87 | 7.90 | 7.68 | qfq | 3,106,842 | 24,604,985 | -1.74% |
| 2023-12-06 | 7.96 | 8.11 | 7.88 | 8.04 | 7.82 | qfq | 3,829,012 | 30,742,072 | 1.64% |
| 2023-12-05 | 8.09 | 8.09 | 7.91 | 7.91 | 7.69 | qfq | 3,403,100 | 27,180,115 | -1.98% |
| 2023-12-04 | 8.13 | 8.18 | 8.04 | 8.07 | 7.85 | qfq | 3,569,305 | 28,888,803 | -1.10% |
| 2023-12-01 | 8.19 | 8.25 | 8.12 | 8.16 | 7.93 | qfq | 3,153,975 | 25,751,219 | -0.61% |
| 2023-11-30 | 8.27 | 8.31 | 8.15 | 8.21 | 7.98 | qfq | 3,031,232 | 24,872,551 | -0.61% |
| 2023-11-29 | 8.39 | 8.45 | 8.26 | 8.26 | 8.03 | qfq | 3,414,288 | 28,423,348 | -1.78% |
| 2023-11-28 | 8.32 | 8.41 | 8.27 | 8.41 | 8.18 | qfq | 3,346,600 | 27,956,158 | 1.20% |
| 2023-11-27 | 8.31 | 8.42 | 8.26 | 8.31 | 8.08 | qfq | 2,605,375 | 21,652,329 | -0.36% |
| 2023-11-24 | 8.43 | 8.52 | 8.32 | 8.34 | 8.11 | qfq | 3,166,275 | 26,516,291 | -1.53% |
| 2023-11-23 | 8.34 | 8.48 | 8.33 | 8.47 | 8.23 | qfq | 3,169,199 | 26,636,200 | 1.07% |
| 2023-11-22 | 8.46 | 8.52 | 8.35 | 8.38 | 8.15 | qfq | 3,845,859 | 32,375,558 | -1.18% |
| 2023-11-21 | 8.54 | 8.63 | 8.46 | 8.48 | 8.24 | qfq | 3,182,485 | 27,237,795 | -0.70% |
| 2023-11-20 | 8.51 | 8.55 | 8.38 | 8.54 | 8.30 | qfq | 3,525,188 | 29,875,009 | 1.07% |
| 2023-11-17 | 8.32 | 8.46 | 8.29 | 8.45 | 8.21 | qfq | 2,925,600 | 24,585,076 | 1.32% |
| 2023-11-16 | 8.43 | 8.48 | 8.33 | 8.34 | 8.11 | qfq | 3,323,532 | 27,827,561 | -1.65% |
| 2023-11-15 | 8.40 | 8.51 | 8.37 | 8.48 | 8.24 | qfq | 4,283,888 | 36,188,415 | 1.44% |
| 2023-11-14 | 8.40 | 8.41 | 8.32 | 8.36 | 8.13 | qfq | 2,418,707 | 20,221,655 | -0.24% |
| 2023-11-13 | 8.39 | 8.43 | 8.26 | 8.38 | 8.15 | qfq | 3,627,262 | 30,252,513 | 0.00% |
| 2023-11-10 | 8.30 | 8.42 | 8.27 | 8.38 | 8.15 | qfq | 2,862,903 | 23,928,901 | 0.36% |
| 2023-11-09 | 8.35 | 8.45 | 8.32 | 8.35 | 8.12 | qfq | 3,808,596 | 31,919,958 | -0.12% |
| 2023-11-08 | 8.41 | 8.41 | 8.27 | 8.36 | 8.13 | qfq | 4,979,920 | 41,498,198 | -0.48% |
| 2023-11-07 | 8.38 | 8.45 | 8.26 | 8.40 | 8.17 | qfq | 4,769,750 | 39,869,330 | -0.59% |
| 2023-11-06 | 8.31 | 8.46 | 8.25 | 8.45 | 8.21 | qfq | 5,202,500 | 43,534,278 | 1.81% |
| 2023-11-03 | 8.12 | 8.40 | 8.08 | 8.30 | 8.07 | qfq | 6,614,050 | 54,783,708 | 2.22% |
| 2023-11-02 | 8.16 | 8.29 | 8.10 | 8.12 | 7.89 | qfq | 6,858,150 | 56,016,050 | 0.00% |
| 2023-11-01 | 8.07 | 8.13 | 8.01 | 8.12 | 7.89 | qfq | 4,617,325 | 37,290,788 | 0.50% |
| 2023-10-31 | 8.00 | 8.16 | 7.98 | 8.08 | 7.86 | qfq | 6,346,150 | 51,109,744 | 0.87% |
| 2023-10-30 | 7.88 | 8.04 | 7.83 | 8.01 | 7.79 | qfq | 8,309,425 | 66,137,606 | 1.14% |
| 2023-10-27 | 7.73 | 7.96 | 7.62 | 7.92 | 7.70 | qfq | 12,819,943 | 99,662,739 | 2.19% |
| 2023-10-26 | 7.95 | 7.95 | 7.68 | 7.75 | 7.53 | qfq | 12,882,558 | 99,800,508 | -2.76% |
| 2023-10-25 | 8.10 | 8.26 | 7.91 | 7.97 | 7.75 | qfq | 13,774,493 | 110,811,749 | -1.97% |
| 2023-10-24 | 8.23 | 8.32 | 7.95 | 8.13 | 7.90 | qfq | 16,912,738 | 136,727,366 | -2.75% |
| 2023-10-23 | 9.47 | 9.47 | 8.18 | 8.36 | 8.13 | qfq | 16,738,434 | 140,617,284 | -13.19% |
| 2023-10-20 | 9.81 | 9.84 | 9.60 | 9.63 | 9.36 | qfq | 2,479,250 | 24,071,346 | -1.83% |
| 2023-10-19 | 9.93 | 9.99 | 9.79 | 9.81 | 9.54 | qfq | 1,442,237 | 14,224,120 | -1.21% |
| 2023-10-18 | 10.14 | 10.16 | 9.91 | 9.93 | 9.65 | qfq | 1,883,800 | 18,805,627 | -1.97% |
| 2023-10-17 | 10.09 | 10.16 | 10.03 | 10.13 | 9.85 | qfq | 1,691,600 | 17,071,941 | 0.20% |
| 2023-10-16 | 10.19 | 10.33 | 10.06 | 10.11 | 9.83 | qfq | 2,805,238 | 28,527,474 | -0.88% |
| 2023-10-13 | 10.30 | 10.34 | 10.17 | 10.20 | 9.92 | qfq | 1,983,800 | 20,281,581 | -1.45% |
| 2023-10-12 | 10.12 | 10.37 | 10.08 | 10.35 | 10.06 | qfq | 2,496,237 | 25,599,482 | 2.17% |
| 2023-10-11 | 10.12 | 10.23 | 10.09 | 10.13 | 9.85 | qfq | 2,796,656 | 28,409,062 | 0.60% |
| 2023-10-10 | 10.06 | 10.20 | 10.03 | 10.07 | 9.79 | qfq | 2,138,662 | 21,579,906 | 0.00% |
| 2023-10-09 | 10.10 | 10.18 | 10.02 | 10.07 | 9.79 | qfq | 2,424,699 | 24,429,592 | -0.69% |
| 2023-09-28 | 10.25 | 10.38 | 10.10 | 10.14 | 9.86 | qfq | 4,490,830 | 45,726,041 | -1.07% |
| 2023-09-27 | 10.30 | 10.48 | 10.18 | 10.25 | 9.96 | qfq | 3,323,750 | 34,275,353 | -0.19% |
| 2023-09-26 | 10.30 | 10.40 | 10.21 | 10.27 | 9.98 | qfq | 2,119,650 | 21,802,575 | -1.06% |
| 2023-09-25 | 10.40 | 10.50 | 10.24 | 10.38 | 10.09 | qfq | 3,307,245 | 34,317,930 | -0.10% |
| 2023-09-22 | 10.30 | 10.41 | 10.15 | 10.39 | 10.10 | qfq | 4,235,300 | 43,541,356 | 1.86% |
| 2023-09-21 | 10.49 | 10.49 | 10.11 | 10.20 | 9.92 | qfq | 4,485,173 | 45,772,709 | -2.02% |
| 2023-09-20 | 10.53 | 10.64 | 10.38 | 10.41 | 10.12 | qfq | 1,976,300 | 20,726,896 | -1.98% |
| 2023-09-19 | 10.66 | 10.70 | 10.54 | 10.62 | 10.32 | qfq | 1,660,350 | 17,620,265 | -0.09% |
| 2023-09-18 | 10.53 | 10.71 | 10.45 | 10.63 | 10.33 | qfq | 1,744,975 | 18,509,393 | 0.38% |
| 2023-09-15 | 10.71 | 10.76 | 10.51 | 10.59 | 10.30 | qfq | 2,593,450 | 27,519,230 | -0.66% |
| 2023-09-14 | 10.72 | 10.85 | 10.60 | 10.66 | 10.36 | qfq | 1,824,200 | 19,516,566 | -0.56% |
| 2023-09-13 | 10.83 | 10.90 | 10.61 | 10.72 | 10.42 | qfq | 1,903,050 | 20,399,958 | -0.92% |
| 2023-09-12 | 10.85 | 10.88 | 10.71 | 10.82 | 10.52 | qfq | 1,247,048 | 13,458,447 | -0.28% |
| 2023-09-11 | 10.63 | 10.89 | 10.60 | 10.85 | 10.55 | qfq | 2,685,260 | 28,968,719 | 2.07% |
| 2023-09-08 | 10.77 | 10.79 | 10.60 | 10.63 | 10.33 | qfq | 1,908,388 | 20,368,929 | -0.75% |
| 2023-09-07 | 10.87 | 10.93 | 10.65 | 10.71 | 10.41 | qfq | 3,269,463 | 35,281,324 | -1.47% |
| 2023-09-06 | 10.82 | 10.90 | 10.77 | 10.87 | 10.57 | qfq | 2,367,916 | 25,696,514 | -0.09% |
| 2023-09-05 | 10.82 | 10.90 | 10.74 | 10.88 | 10.58 | qfq | 1,808,485 | 19,601,850 | 0.00% |
| 2023-09-04 | 10.80 | 10.92 | 10.71 | 10.88 | 10.58 | qfq | 2,075,437 | 22,489,125 | 0.74% |
| 2023-09-01 | 10.69 | 10.80 | 10.61 | 10.80 | 10.50 | qfq | 1,859,775 | 19,998,621 | 0.84% |
| 2023-08-31 | 10.67 | 10.72 | 10.50 | 10.71 | 10.41 | qfq | 2,004,237 | 21,248,278 | 0.28% |
| 2023-08-30 | 10.63 | 10.83 | 10.51 | 10.68 | 10.38 | qfq | 2,693,918 | 28,799,733 | 0.38% |
| 2023-08-29 | 10.26 | 10.69 | 10.24 | 10.64 | 10.34 | qfq | 3,179,981 | 33,515,499 | 3.20% |
| 2023-08-28 | 10.90 | 11.05 | 10.24 | 10.31 | 10.02 | qfq | 3,510,648 | 37,060,293 | -1.06% |
| 2023-08-25 | 10.58 | 10.92 | 10.37 | 10.42 | 10.13 | qfq | 3,460,375 | 36,665,980 | -1.33% |
| 2023-08-24 | 10.10 | 10.73 | 10.10 | 10.56 | 10.27 | qfq | 5,512,273 | 57,626,915 | 5.92% |
| 2023-08-23 | 10.17 | 10.18 | 9.96 | 9.97 | 9.69 | qfq | 1,462,375 | 14,660,442 | -2.06% |
| 2023-08-22 | 10.12 | 10.27 | 9.96 | 10.18 | 9.90 | qfq | 1,697,950 | 17,129,116 | 0.49% |
| 2023-08-21 | 10.17 | 10.39 | 10.13 | 10.13 | 9.85 | qfq | 1,562,383 | 15,949,019 | -0.69% |
| 2023-08-18 | 10.51 | 10.59 | 10.20 | 10.20 | 9.92 | qfq | 2,093,150 | 21,670,652 | -3.04% |
| 2023-08-17 | 10.60 | 10.60 | 10.31 | 10.52 | 10.23 | qfq | 2,259,712 | 23,676,530 | -1.41% |
| 2023-08-16 | 10.86 | 10.96 | 10.65 | 10.67 | 10.37 | qfq | 2,193,675 | 23,537,815 | -2.11% |
| 2023-08-15 | 11.01 | 11.13 | 10.87 | 10.90 | 10.60 | qfq | 2,156,602 | 23,628,908 | -1.00% |
| 2023-08-14 | 10.79 | 11.08 | 10.76 | 11.01 | 10.70 | qfq | 2,760,150 | 30,232,034 | 1.29% |
| 2023-08-11 | 11.25 | 11.28 | 10.85 | 10.87 | 10.57 | qfq | 3,936,000 | 43,382,751 | -3.29% |
| 2023-08-10 | 10.71 | 11.25 | 10.64 | 11.24 | 10.93 | qfq | 6,150,195 | 68,042,867 | 5.64% |
| 2023-08-09 | 10.70 | 10.75 | 10.57 | 10.64 | 10.34 | qfq | 1,218,800 | 12,983,679 | -0.56% |
| 2023-08-08 | 10.78 | 10.82 | 10.68 | 10.70 | 10.40 | qfq | 1,957,246 | 20,976,280 | -1.20% |
| 2023-08-07 | 10.86 | 10.87 | 10.70 | 10.83 | 10.53 | qfq | 1,820,952 | 19,615,466 | 0.00% |
| 2023-08-04 | 11.01 | 11.04 | 10.83 | 10.83 | 10.53 | qfq | 2,311,502 | 25,187,163 | -1.19% |
| 2023-08-03 | 10.91 | 11.06 | 10.88 | 10.96 | 10.65 | qfq | 1,840,700 | 20,203,153 | -0.09% |
| 2023-08-02 | 10.95 | 11.11 | 10.86 | 10.97 | 10.66 | qfq | 2,340,199 | 25,662,062 | -0.18% |
| 2023-08-01 | 11.08 | 11.12 | 10.82 | 10.99 | 10.68 | qfq | 3,659,435 | 40,092,736 | -0.54% |
| 2023-07-31 | 11.10 | 11.22 | 11.00 | 11.05 | 10.74 | qfq | 4,063,395 | 45,007,055 | -0.36% |
| 2023-07-28 | 11.09 | 11.17 | 10.98 | 11.09 | 10.78 | qfq | 3,698,585 | 40,970,367 | -0.63% |
| 2023-07-27 | 11.26 | 11.40 | 10.95 | 11.16 | 10.85 | qfq | 8,512,085 | 95,079,942 | -1.85% |
| 2023-07-26 | 11.04 | 11.45 | 10.91 | 11.37 | 11.05 | qfq | 10,485,173 | 118,012,528 | 2.99% |
| 2023-07-25 | 11.01 | 11.19 | 10.84 | 11.04 | 10.73 | qfq | 8,491,442 | 93,066,312 | -1.34% |
| 2023-07-24 | 11.05 | 11.45 | 10.95 | 11.19 | 10.88 | qfq | 12,910,287 | 144,308,800 | 0.99% |
| 2023-07-21 | 10.60 | 11.14 | 10.52 | 11.08 | 10.77 | qfq | 13,156,058 | 144,013,265 | 4.04% |
| 2023-07-20 | 10.33 | 10.79 | 10.33 | 10.65 | 10.35 | qfq | 8,550,657 | 90,814,099 | 3.00% |
| 2023-07-19 | 10.45 | 10.52 | 10.28 | 10.34 | 10.05 | qfq | 2,558,800 | 26,513,297 | -1.71% |
| 2023-07-18 | 10.39 | 10.65 | 10.30 | 10.52 | 10.23 | qfq | 4,962,049 | 51,978,698 | 1.74% |