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
宁波联合600051.SH
最近收盘价5.942026-07-17
最近交易日2026-07-17
成交量（股）5,854,100
成交额（元）35,205,788
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 6.06 | 6.18 | 5.89 | 5.94 | 5.94 | qfq | 5,854,100 | 35,205,788 | -1.82% |
| 2026-07-16 | 6.01 | 6.12 | 5.95 | 6.05 | 6.05 | qfq | 4,067,301 | 24,641,336 | 0.50% |
| 2026-07-15 | 5.93 | 6.08 | 5.85 | 6.02 | 6.02 | qfq | 4,796,200 | 28,839,962 | 1.35% |
| 2026-07-14 | 5.79 | 5.96 | 5.72 | 5.94 | 5.94 | qfq | 4,327,400 | 25,328,921 | 2.41% |
| 2026-07-13 | 5.88 | 5.97 | 5.78 | 5.80 | 5.80 | qfq | 4,438,500 | 25,925,771 | -1.36% |
| 2026-07-10 | 5.75 | 5.97 | 5.66 | 5.88 | 5.88 | qfq | 4,397,701 | 25,783,261 | 2.44% |
| 2026-07-09 | 5.77 | 5.82 | 5.65 | 5.74 | 5.74 | qfq | 3,026,720 | 17,307,495 | -0.17% |
| 2026-07-08 | 5.80 | 5.82 | 5.72 | 5.75 | 5.75 | qfq | 2,667,364 | 15,380,552 | -1.20% |
| 2026-07-07 | 5.97 | 6.01 | 5.76 | 5.82 | 5.82 | qfq | 4,095,600 | 23,956,605 | -2.51% |
| 2026-07-06 | 6.04 | 6.08 | 5.94 | 5.97 | 5.97 | qfq | 3,357,144 | 20,113,333 | -1.00% |
| 2026-07-03 | 5.92 | 6.05 | 5.89 | 6.03 | 6.03 | qfq | 4,447,067 | 26,628,734 | 2.73% |
| 2026-07-02 | 5.88 | 6.01 | 5.82 | 5.87 | 5.87 | qfq | 4,929,600 | 29,196,968 | 0.34% |
| 2026-07-01 | 5.62 | 5.94 | 5.58 | 5.85 | 5.85 | qfq | 7,013,200 | 40,661,068 | 3.91% |
| 2026-06-30 | 5.73 | 5.78 | 5.58 | 5.63 | 5.63 | qfq | 4,722,600 | 26,703,236 | -1.92% |
| 2026-06-29 | 5.73 | 5.78 | 5.52 | 5.74 | 5.74 | qfq | 5,565,801 | 31,546,253 | 1.06% |
| 2026-06-26 | 5.78 | 5.84 | 5.67 | 5.68 | 5.68 | qfq | 4,697,943 | 26,854,738 | -2.24% |
| 2026-06-25 | 5.90 | 5.94 | 5.77 | 5.81 | 5.81 | qfq | 4,504,333 | 26,244,841 | -2.19% |
| 2026-06-24 | 6.16 | 6.23 | 5.87 | 5.94 | 5.94 | qfq | 5,858,684 | 35,035,622 | -3.73% |
| 2026-06-23 | 6.05 | 6.27 | 6.01 | 6.17 | 6.17 | qfq | 5,598,600 | 34,618,111 | 1.82% |
| 2026-06-22 | 6.01 | 6.07 | 5.76 | 6.06 | 6.06 | qfq | 5,082,543 | 30,046,003 | 0.66% |
| 2026-06-18 | 5.99 | 6.08 | 5.88 | 6.02 | 6.02 | qfq | 5,273,900 | 31,671,337 | -0.33% |
| 2026-06-17 | 6.15 | 6.15 | 5.98 | 6.04 | 6.04 | qfq | 4,385,900 | 26,498,001 | -1.79% |
| 2026-06-16 | 6.19 | 6.20 | 6.04 | 6.15 | 6.15 | qfq | 4,622,701 | 28,258,806 | -1.28% |
| 2026-06-15 | 6.34 | 6.46 | 6.20 | 6.23 | 6.17 | qfq | 7,315,100 | 46,138,051 | -1.27% |
| 2026-06-12 | 6.30 | 6.35 | 6.16 | 6.31 | 6.25 | qfq | 5,157,000 | 32,416,979 | 0.48% |
| 2026-06-11 | 6.37 | 6.38 | 6.19 | 6.28 | 6.22 | qfq | 4,263,000 | 26,677,212 | -1.57% |
| 2026-06-10 | 6.32 | 6.45 | 6.28 | 6.38 | 6.32 | qfq | 4,042,710 | 25,660,612 | -0.93% |
| 2026-06-09 | 6.45 | 6.51 | 6.35 | 6.44 | 6.38 | qfq | 3,916,110 | 25,159,547 | -0.16% |
| 2026-06-08 | 6.44 | 6.61 | 6.36 | 6.45 | 6.39 | qfq | 5,653,540 | 36,710,116 | -1.53% |
| 2026-06-05 | 6.45 | 6.64 | 6.38 | 6.55 | 6.49 | qfq | 5,795,601 | 37,774,492 | 1.71% |
| 2026-06-04 | 6.57 | 6.65 | 6.41 | 6.44 | 6.38 | qfq | 7,013,500 | 45,430,493 | -2.57% |
| 2026-06-03 | 6.73 | 6.75 | 6.57 | 6.61 | 6.55 | qfq | 6,895,010 | 45,712,591 | -1.78% |
| 2026-06-02 | 6.95 | 7.01 | 6.69 | 6.73 | 6.67 | qfq | 6,753,600 | 45,795,249 | -3.30% |
| 2026-06-01 | 6.64 | 6.98 | 6.60 | 6.96 | 6.89 | qfq | 7,334,753 | 50,352,680 | 4.19% |
| 2026-05-29 | 6.78 | 6.91 | 6.65 | 6.68 | 6.62 | qfq | 6,498,500 | 44,091,519 | -1.91% |
| 2026-05-28 | 6.72 | 6.86 | 6.67 | 6.81 | 6.74 | qfq | 5,020,300 | 34,040,125 | 1.34% |
| 2026-05-27 | 6.88 | 6.91 | 6.66 | 6.72 | 6.66 | qfq | 6,081,500 | 41,016,207 | -2.61% |
| 2026-05-26 | 7.03 | 7.12 | 6.83 | 6.90 | 6.83 | qfq | 7,066,100 | 48,836,784 | -3.23% |
| 2026-05-25 | 7.20 | 7.29 | 7.05 | 7.13 | 7.06 | qfq | 5,482,388 | 39,129,760 | -0.42% |
| 2026-05-22 | 7.11 | 7.20 | 6.98 | 7.16 | 7.09 | qfq | 6,192,400 | 43,847,440 | 0.85% |
| 2026-05-21 | 7.35 | 7.43 | 7.06 | 7.10 | 7.03 | qfq | 7,139,000 | 51,798,878 | -2.61% |
| 2026-05-20 | 7.46 | 7.47 | 7.26 | 7.29 | 7.22 | qfq | 5,991,096 | 43,829,038 | -2.41% |
| 2026-05-19 | 7.49 | 7.55 | 7.37 | 7.47 | 7.40 | qfq | 4,553,637 | 33,961,309 | -0.13% |
| 2026-05-18 | 7.48 | 7.49 | 7.31 | 7.48 | 7.41 | qfq | 6,202,700 | 45,816,861 | 0.40% |
| 2026-05-15 | 7.65 | 7.68 | 7.37 | 7.45 | 7.38 | qfq | 8,230,200 | 61,867,107 | -2.61% |
| 2026-05-14 | 7.79 | 7.82 | 7.65 | 7.65 | 7.58 | qfq | 6,762,356 | 52,144,110 | -1.80% |
| 2026-05-13 | 7.76 | 7.92 | 7.70 | 7.79 | 7.71 | qfq | 10,228,660 | 80,012,586 | 0.39% |
| 2026-05-12 | 7.85 | 7.96 | 7.71 | 7.76 | 7.69 | qfq | 6,834,889 | 53,460,273 | -2.02% |
| 2026-05-11 | 7.89 | 7.93 | 7.75 | 7.92 | 7.84 | qfq | 8,017,300 | 62,846,378 | 0.64% |
| 2026-05-08 | 7.72 | 7.91 | 7.67 | 7.87 | 7.79 | qfq | 9,605,828 | 75,097,823 | 2.61% |
| 2026-05-07 | 7.85 | 7.89 | 7.66 | 7.67 | 7.60 | qfq | 8,482,128 | 65,669,168 | -2.42% |
| 2026-05-06 | 7.81 | 7.89 | 7.69 | 7.86 | 7.78 | qfq | 11,608,681 | 90,462,950 | 1.16% |
| 2026-04-30 | 7.72 | 7.83 | 7.69 | 7.77 | 7.70 | qfq | 7,735,600 | 60,057,837 | 0.52% |
| 2026-04-29 | 7.51 | 7.76 | 7.45 | 7.73 | 7.66 | qfq | 7,935,180 | 60,910,671 | 3.07% |
| 2026-04-28 | 7.41 | 7.57 | 7.40 | 7.50 | 7.43 | qfq | 8,705,110 | 65,368,086 | 0.13% |
| 2026-04-27 | 7.43 | 7.53 | 7.31 | 7.49 | 7.42 | qfq | 7,579,201 | 56,293,353 | 0.94% |
| 2026-04-24 | 7.35 | 7.47 | 7.28 | 7.42 | 7.35 | qfq | 6,614,160 | 48,812,863 | 0.95% |
| 2026-04-23 | 7.41 | 7.45 | 7.27 | 7.35 | 7.28 | qfq | 7,049,600 | 51,839,398 | -1.08% |
| 2026-04-22 | 7.52 | 7.52 | 7.39 | 7.43 | 7.36 | qfq | 6,085,560 | 45,342,139 | -0.93% |
| 2026-04-21 | 7.59 | 7.59 | 7.44 | 7.50 | 7.43 | qfq | 7,917,060 | 59,388,357 | -0.92% |
| 2026-04-20 | 7.68 | 7.77 | 7.45 | 7.57 | 7.50 | qfq | 10,306,552 | 77,641,841 | -0.66% |
| 2026-04-17 | 7.38 | 7.83 | 7.38 | 7.62 | 7.55 | qfq | 17,781,200 | 135,297,244 | 3.39% |
| 2026-04-16 | 7.24 | 7.39 | 7.16 | 7.37 | 7.30 | qfq | 10,301,600 | 75,218,597 | 2.08% |
| 2026-04-15 | 7.37 | 7.40 | 7.22 | 7.22 | 7.15 | qfq | 11,364,900 | 82,533,995 | -1.90% |
| 2026-04-14 | 7.66 | 7.71 | 7.24 | 7.36 | 7.29 | qfq | 17,987,800 | 132,350,526 | -4.66% |
| 2026-04-13 | 7.62 | 7.74 | 7.61 | 7.72 | 7.65 | qfq | 5,944,911 | 45,670,449 | 0.39% |
| 2026-04-10 | 7.64 | 7.79 | 7.60 | 7.69 | 7.62 | qfq | 5,839,160 | 44,985,045 | 0.92% |
| 2026-04-09 | 7.77 | 7.78 | 7.59 | 7.62 | 7.55 | qfq | 5,199,060 | 39,948,760 | -1.93% |
| 2026-04-08 | 7.71 | 7.81 | 7.63 | 7.77 | 7.70 | qfq | 6,476,900 | 50,232,826 | 2.51% |
| 2026-04-07 | 7.35 | 7.64 | 7.32 | 7.58 | 7.51 | qfq | 6,662,067 | 50,250,804 | 2.85% |
| 2026-04-03 | 7.64 | 7.67 | 7.34 | 7.37 | 7.30 | qfq | 5,294,117 | 39,385,638 | -3.41% |
| 2026-04-02 | 7.72 | 7.81 | 7.57 | 7.63 | 7.56 | qfq | 5,808,467 | 44,504,899 | -1.17% |
| 2026-04-01 | 7.84 | 7.87 | 7.66 | 7.72 | 7.65 | qfq | 6,561,300 | 50,830,207 | 0.00% |
| 2026-03-31 | 7.79 | 7.91 | 7.69 | 7.72 | 7.65 | qfq | 6,799,601 | 53,164,659 | -0.77% |
| 2026-03-30 | 7.62 | 7.80 | 7.62 | 7.78 | 7.71 | qfq | 6,647,004 | 51,331,355 | 1.43% |
| 2026-03-27 | 7.57 | 7.71 | 7.45 | 7.67 | 7.60 | qfq | 5,796,464 | 44,144,457 | 1.19% |
| 2026-03-26 | 7.68 | 7.77 | 7.54 | 7.58 | 7.51 | qfq | 6,566,700 | 50,159,479 | -1.30% |
| 2026-03-25 | 7.43 | 7.72 | 7.42 | 7.68 | 7.61 | qfq | 9,525,900 | 72,638,098 | 3.78% |
| 2026-03-24 | 7.11 | 7.42 | 6.98 | 7.40 | 7.33 | qfq | 10,326,192 | 74,439,931 | 6.94% |
| 2026-03-23 | 7.40 | 7.40 | 6.86 | 6.92 | 6.85 | qfq | 11,126,008 | 79,257,853 | -7.86% |
| 2026-03-20 | 7.82 | 7.86 | 7.49 | 7.51 | 7.44 | qfq | 8,478,800 | 64,767,047 | -3.84% |
| 2026-03-19 | 7.99 | 8.03 | 7.67 | 7.81 | 7.73 | qfq | 6,150,100 | 48,483,101 | -2.86% |
| 2026-03-18 | 8.06 | 8.06 | 7.94 | 8.04 | 7.96 | qfq | 6,125,608 | 48,976,435 | 0.25% |
| 2026-03-17 | 8.10 | 8.22 | 7.99 | 8.02 | 7.94 | qfq | 6,432,005 | 52,140,059 | -0.99% |
| 2026-03-16 | 8.21 | 8.28 | 8.05 | 8.10 | 8.02 | qfq | 6,419,901 | 52,257,826 | -1.34% |
| 2026-03-13 | 8.18 | 8.35 | 8.17 | 8.21 | 8.13 | qfq | 7,047,200 | 58,264,873 | 0.00% |
| 2026-03-12 | 8.24 | 8.33 | 8.17 | 8.21 | 8.13 | qfq | 7,261,200 | 59,912,892 | -0.36% |
| 2026-03-11 | 8.27 | 8.32 | 8.16 | 8.24 | 8.16 | qfq | 6,408,600 | 52,762,882 | -0.36% |
| 2026-03-10 | 8.14 | 8.28 | 8.11 | 8.27 | 8.19 | qfq | 7,526,900 | 61,801,666 | 2.10% |
| 2026-03-09 | 8.11 | 8.20 | 7.98 | 8.10 | 8.02 | qfq | 7,446,400 | 60,118,752 | -0.86% |
| 2026-03-06 | 7.91 | 8.19 | 7.86 | 8.17 | 8.09 | qfq | 7,656,404 | 61,905,065 | 3.16% |
| 2026-03-05 | 7.89 | 8.02 | 7.87 | 7.92 | 7.84 | qfq | 6,526,200 | 51,816,736 | 1.67% |
| 2026-03-04 | 7.85 | 7.94 | 7.76 | 7.79 | 7.71 | qfq | 7,231,200 | 56,666,679 | -1.39% |
| 2026-03-03 | 8.03 | 8.13 | 7.90 | 7.90 | 7.82 | qfq | 6,954,830 | 55,735,187 | -1.37% |
| 2026-03-02 | 8.07 | 8.19 | 7.93 | 8.01 | 7.93 | qfq | 7,152,631 | 57,624,046 | -2.08% |
| 2026-02-27 | 8.13 | 8.20 | 8.09 | 8.18 | 8.10 | qfq | 4,475,800 | 36,530,887 | 0.62% |
| 2026-02-26 | 8.19 | 8.22 | 8.09 | 8.13 | 8.05 | qfq | 4,685,600 | 38,118,309 | -0.73% |
| 2026-02-25 | 8.21 | 8.33 | 8.16 | 8.19 | 8.11 | qfq | 7,539,262 | 62,177,011 | -0.12% |
| 2026-02-24 | 8.06 | 8.20 | 8.01 | 8.20 | 8.12 | qfq | 7,114,029 | 57,921,644 | 2.24% |
| 2026-02-13 | 8.01 | 8.11 | 7.97 | 8.02 | 7.94 | qfq | 5,180,032 | 41,686,399 | 0.50% |
| 2026-02-12 | 8.12 | 8.12 | 7.96 | 7.98 | 7.90 | qfq | 4,901,700 | 39,297,534 | -1.48% |
| 2026-02-11 | 8.17 | 8.17 | 8.08 | 8.10 | 8.02 | qfq | 5,451,700 | 44,289,360 | -0.86% |
| 2026-02-10 | 8.18 | 8.22 | 8.11 | 8.17 | 8.09 | qfq | 5,074,500 | 41,517,974 | 0.00% |
| 2026-02-09 | 8.13 | 8.21 | 8.11 | 8.17 | 8.09 | qfq | 5,871,512 | 47,919,433 | 0.62% |
| 2026-02-06 | 8.05 | 8.16 | 8.01 | 8.12 | 8.04 | qfq | 5,384,741 | 43,656,023 | 0.87% |
| 2026-02-05 | 8.10 | 8.12 | 8.04 | 8.05 | 7.97 | qfq | 5,174,360 | 41,811,557 | -0.49% |
| 2026-02-04 | 7.98 | 8.10 | 7.91 | 8.09 | 8.01 | qfq | 7,788,800 | 62,603,611 | 1.76% |
| 2026-02-03 | 7.90 | 7.97 | 7.82 | 7.95 | 7.87 | qfq | 6,812,269 | 53,878,569 | 1.66% |
| 2026-02-02 | 7.91 | 8.03 | 7.81 | 7.82 | 7.74 | qfq | 9,406,729 | 74,660,867 | -1.88% |
| 2026-01-30 | 7.86 | 7.98 | 7.80 | 7.97 | 7.89 | qfq | 7,198,300 | 56,827,233 | 1.40% |
| 2026-01-29 | 7.86 | 7.95 | 7.78 | 7.86 | 7.78 | qfq | 5,586,700 | 43,942,321 | -0.51% |
| 2026-01-28 | 7.90 | 7.98 | 7.86 | 7.90 | 7.82 | qfq | 4,887,796 | 38,666,093 | 0.00% |
| 2026-01-27 | 7.95 | 7.96 | 7.72 | 7.90 | 7.82 | qfq | 6,836,696 | 53,619,493 | -0.63% |
| 2026-01-26 | 7.98 | 8.02 | 7.87 | 7.95 | 7.87 | qfq | 7,027,996 | 55,849,514 | -0.25% |
| 2026-01-23 | 8.05 | 8.05 | 7.92 | 7.97 | 7.89 | qfq | 4,586,901 | 36,534,828 | -0.38% |
| 2026-01-22 | 7.89 | 8.02 | 7.88 | 8.00 | 7.92 | qfq | 5,937,400 | 47,274,609 | 1.52% |
| 2026-01-21 | 7.79 | 7.88 | 7.76 | 7.88 | 7.80 | qfq | 5,340,900 | 41,808,582 | 0.38% |
| 2026-01-20 | 7.82 | 7.87 | 7.78 | 7.85 | 7.77 | qfq | 6,231,200 | 48,817,674 | 0.51% |
| 2026-01-19 | 7.64 | 7.81 | 7.60 | 7.81 | 7.73 | qfq | 6,719,200 | 51,982,986 | 2.23% |
| 2026-01-16 | 7.68 | 7.70 | 7.57 | 7.64 | 7.57 | qfq | 5,783,244 | 44,207,282 | -0.13% |
| 2026-01-15 | 7.60 | 7.70 | 7.56 | 7.65 | 7.58 | qfq | 6,217,996 | 47,627,864 | 0.13% |
| 2026-01-14 | 7.67 | 7.74 | 7.52 | 7.64 | 7.57 | qfq | 8,116,741 | 62,047,410 | -0.39% |
| 2026-01-13 | 7.66 | 7.75 | 7.59 | 7.67 | 7.60 | qfq | 8,595,600 | 66,090,982 | 0.52% |
| 2026-01-12 | 7.61 | 7.66 | 7.56 | 7.63 | 7.56 | qfq | 5,594,768 | 42,592,634 | 0.66% |
| 2026-01-09 | 7.59 | 7.61 | 7.51 | 7.58 | 7.51 | qfq | 6,446,200 | 48,783,126 | -0.13% |
| 2026-01-08 | 7.51 | 7.60 | 7.44 | 7.59 | 7.52 | qfq | 5,569,400 | 42,007,091 | 1.20% |
| 2026-01-07 | 7.63 | 7.65 | 7.49 | 7.50 | 7.43 | qfq | 5,272,156 | 39,810,256 | -1.45% |
| 2026-01-06 | 7.63 | 7.70 | 7.53 | 7.61 | 7.54 | qfq | 5,498,100 | 41,896,231 | 0.40% |
| 2026-01-05 | 7.54 | 7.66 | 7.49 | 7.58 | 7.51 | qfq | 6,025,200 | 45,791,021 | 0.53% |
| 2025-12-31 | 7.52 | 7.56 | 7.38 | 7.54 | 7.47 | qfq | 4,125,603 | 30,815,053 | 0.40% |
| 2025-12-30 | 7.56 | 7.57 | 7.43 | 7.51 | 7.44 | qfq | 3,283,700 | 24,639,754 | -0.92% |
| 2025-12-29 | 7.56 | 7.60 | 7.47 | 7.58 | 7.51 | qfq | 4,265,453 | 32,164,956 | -0.26% |
| 2025-12-26 | 7.70 | 7.70 | 7.58 | 7.60 | 7.53 | qfq | 3,985,100 | 30,407,312 | -0.39% |
| 2025-12-25 | 7.51 | 7.65 | 7.49 | 7.63 | 7.56 | qfq | 4,429,300 | 33,598,530 | 1.60% |
| 2025-12-24 | 7.51 | 7.54 | 7.45 | 7.51 | 7.44 | qfq | 4,137,500 | 31,021,470 | 0.54% |
| 2025-12-23 | 7.52 | 7.54 | 7.41 | 7.47 | 7.40 | qfq | 4,011,300 | 29,954,746 | -0.53% |
| 2025-12-22 | 7.61 | 7.66 | 7.50 | 7.51 | 7.44 | qfq | 4,672,400 | 35,346,302 | -0.66% |
| 2025-12-19 | 7.36 | 7.58 | 7.36 | 7.56 | 7.49 | qfq | 4,655,100 | 34,858,537 | 2.72% |
| 2025-12-18 | 7.20 | 7.43 | 7.15 | 7.36 | 7.29 | qfq | 6,258,203 | 46,037,617 | 2.08% |
| 2025-12-17 | 7.22 | 7.26 | 7.11 | 7.21 | 7.14 | qfq | 5,300,400 | 38,091,383 | -0.55% |
| 2025-12-16 | 7.35 | 7.39 | 7.19 | 7.25 | 7.18 | qfq | 4,183,102 | 30,407,989 | -1.36% |
| 2025-12-15 | 7.25 | 7.39 | 7.19 | 7.35 | 7.28 | qfq | 5,552,953 | 40,657,451 | 1.10% |
| 2025-12-12 | 7.38 | 7.45 | 7.21 | 7.27 | 7.20 | qfq | 6,841,930 | 50,230,379 | -1.36% |
| 2025-12-11 | 7.58 | 7.63 | 7.33 | 7.37 | 7.30 | qfq | 7,213,131 | 53,827,404 | -2.90% |
| 2025-12-10 | 7.65 | 7.74 | 7.58 | 7.59 | 7.52 | qfq | 4,758,632 | 36,393,207 | -0.91% |
| 2025-12-09 | 7.72 | 7.74 | 7.60 | 7.66 | 7.59 | qfq | 4,834,900 | 37,143,858 | -0.91% |
| 2025-12-08 | 7.77 | 7.81 | 7.69 | 7.73 | 7.66 | qfq | 4,910,816 | 38,059,688 | 0.00% |
| 2025-12-05 | 7.60 | 7.74 | 7.50 | 7.73 | 7.66 | qfq | 6,148,100 | 46,949,403 | 2.38% |
| 2025-12-04 | 7.76 | 7.81 | 7.54 | 7.55 | 7.48 | qfq | 7,285,300 | 55,621,864 | -3.08% |
| 2025-12-03 | 7.85 | 7.86 | 7.71 | 7.79 | 7.71 | qfq | 4,468,400 | 34,684,251 | -0.64% |
| 2025-12-02 | 7.81 | 7.86 | 7.70 | 7.84 | 7.76 | qfq | 4,951,953 | 38,616,486 | 0.64% |
| 2025-12-01 | 7.85 | 7.90 | 7.77 | 7.79 | 7.71 | qfq | 6,423,500 | 50,436,487 | -0.51% |
| 2025-11-28 | 7.73 | 7.83 | 7.66 | 7.83 | 7.75 | qfq | 4,828,000 | 37,450,384 | 1.29% |
| 2025-11-27 | 7.70 | 7.79 | 7.64 | 7.73 | 7.66 | qfq | 4,117,000 | 31,810,627 | 0.13% |
| 2025-11-26 | 7.74 | 7.85 | 7.67 | 7.72 | 7.65 | qfq | 8,346,401 | 64,799,758 | -0.64% |
| 2025-11-25 | 7.71 | 7.85 | 7.71 | 7.77 | 7.70 | qfq | 6,506,900 | 50,547,171 | 0.91% |
| 2025-11-24 | 7.60 | 7.74 | 7.58 | 7.70 | 7.63 | qfq | 8,061,200 | 61,634,281 | 2.26% |
| 2025-11-21 | 7.84 | 7.97 | 7.48 | 7.53 | 7.46 | qfq | 11,729,297 | 89,452,264 | -5.16% |
| 2025-11-20 | 7.95 | 8.01 | 7.80 | 7.94 | 7.86 | qfq | 8,055,410 | 63,677,304 | -0.13% |
| 2025-11-19 | 8.05 | 8.10 | 7.89 | 7.95 | 7.87 | qfq | 8,179,120 | 65,026,278 | -1.49% |
| 2025-11-18 | 8.14 | 8.18 | 7.99 | 8.07 | 7.99 | qfq | 7,371,700 | 59,273,406 | -0.86% |
| 2025-11-17 | 8.14 | 8.15 | 8.05 | 8.14 | 8.06 | qfq | 5,288,228 | 42,869,870 | 0.12% |
| 2025-11-14 | 8.05 | 8.18 | 8.05 | 8.13 | 8.05 | qfq | 6,254,128 | 50,892,903 | 0.49% |
| 2025-11-13 | 8.02 | 8.09 | 7.96 | 8.09 | 8.01 | qfq | 6,018,684 | 48,359,525 | 1.00% |
| 2025-11-12 | 7.99 | 8.04 | 7.92 | 8.01 | 7.93 | qfq | 4,372,200 | 34,926,782 | 0.13% |
| 2025-11-11 | 7.94 | 8.00 | 7.87 | 8.00 | 7.92 | qfq | 5,097,167 | 40,517,116 | 0.88% |
| 2025-11-10 | 7.93 | 7.98 | 7.91 | 7.93 | 7.85 | qfq | 5,712,709 | 45,349,433 | -0.13% |
| 2025-11-07 | 7.99 | 8.03 | 7.90 | 7.94 | 7.86 | qfq | 8,509,000 | 67,724,392 | -0.38% |
| 2025-11-06 | 7.87 | 7.99 | 7.80 | 7.97 | 7.89 | qfq | 9,560,009 | 75,483,938 | 1.79% |
| 2025-11-05 | 7.76 | 7.85 | 7.69 | 7.83 | 7.75 | qfq | 7,957,753 | 62,032,363 | 0.90% |
| 2025-11-04 | 7.75 | 7.79 | 7.68 | 7.76 | 7.69 | qfq | 7,869,100 | 60,943,456 | 0.65% |
| 2025-11-03 | 7.67 | 7.73 | 7.63 | 7.71 | 7.64 | qfq | 8,537,000 | 65,684,631 | 1.18% |
| 2025-10-31 | 7.55 | 7.67 | 7.53 | 7.62 | 7.55 | qfq | 8,389,701 | 64,030,275 | 1.46% |
| 2025-10-30 | 7.53 | 7.60 | 7.48 | 7.51 | 7.44 | qfq | 5,742,700 | 43,348,919 | -0.27% |
| 2025-10-29 | 7.65 | 7.65 | 7.42 | 7.53 | 7.46 | qfq | 6,608,930 | 49,637,081 | -1.05% |
| 2025-10-28 | 7.57 | 7.67 | 7.49 | 7.61 | 7.54 | qfq | 10,124,700 | 77,110,430 | 2.01% |
| 2025-10-27 | 7.44 | 7.51 | 7.37 | 7.46 | 7.39 | qfq | 5,952,800 | 44,342,264 | 0.67% |
| 2025-10-24 | 7.48 | 7.50 | 7.40 | 7.41 | 7.34 | qfq | 5,514,088 | 41,017,360 | -0.94% |
| 2025-10-23 | 7.49 | 7.49 | 7.38 | 7.48 | 7.41 | qfq | 6,563,444 | 48,717,222 | 0.00% |
| 2025-10-22 | 7.41 | 7.50 | 7.41 | 7.48 | 7.41 | qfq | 4,915,475 | 36,744,606 | 0.27% |
| 2025-10-21 | 7.29 | 7.47 | 7.23 | 7.46 | 7.39 | qfq | 6,486,561 | 47,788,367 | 2.61% |
| 2025-10-20 | 7.19 | 7.28 | 7.14 | 7.27 | 7.20 | qfq | 4,583,124 | 33,056,571 | 1.82% |
| 2025-10-17 | 7.15 | 7.26 | 7.12 | 7.14 | 7.07 | qfq | 4,343,100 | 31,246,193 | -0.28% |
| 2025-10-16 | 7.24 | 7.24 | 7.11 | 7.16 | 7.09 | qfq | 4,094,044 | 29,407,704 | -0.83% |
| 2025-10-15 | 7.18 | 7.28 | 7.17 | 7.22 | 7.15 | qfq | 4,151,445 | 30,020,729 | 0.28% |
| 2025-10-14 | 7.17 | 7.23 | 7.16 | 7.20 | 7.13 | qfq | 5,407,800 | 38,944,517 | 0.70% |
| 2025-10-13 | 7.03 | 7.19 | 6.96 | 7.15 | 7.08 | qfq | 6,366,300 | 45,159,871 | -0.83% |
| 2025-10-10 | 7.13 | 7.25 | 7.12 | 7.21 | 7.14 | qfq | 5,702,618 | 41,106,764 | 0.98% |
| 2025-10-09 | 7.15 | 7.18 | 7.08 | 7.14 | 7.07 | qfq | 3,503,100 | 25,018,764 | -0.14% |
| 2025-09-30 | 7.20 | 7.21 | 7.13 | 7.15 | 7.08 | qfq | 2,921,100 | 20,907,635 | -0.69% |
| 2025-09-29 | 7.15 | 7.22 | 6.98 | 7.20 | 7.13 | qfq | 4,987,854 | 35,637,667 | 0.84% |
| 2025-09-26 | 7.01 | 7.19 | 7.01 | 7.14 | 7.07 | qfq | 4,245,845 | 30,287,029 | 1.42% |
| 2025-09-25 | 7.18 | 7.21 | 7.04 | 7.04 | 6.97 | qfq | 3,435,200 | 24,453,621 | -1.68% |
| 2025-09-24 | 6.94 | 7.17 | 6.92 | 7.16 | 7.09 | qfq | 5,726,178 | 40,582,976 | 2.29% |
| 2025-09-23 | 7.08 | 7.15 | 6.84 | 7.00 | 6.93 | qfq | 6,810,418 | 47,250,439 | -1.55% |
| 2025-09-22 | 7.17 | 7.21 | 7.06 | 7.11 | 7.04 | qfq | 3,871,824 | 27,493,487 | -0.97% |
| 2025-09-19 | 7.24 | 7.27 | 7.13 | 7.18 | 7.11 | qfq | 5,003,000 | 35,920,442 | -0.69% |
| 2025-09-18 | 7.47 | 7.47 | 7.19 | 7.23 | 7.16 | qfq | 7,280,599 | 53,245,572 | -2.82% |
| 2025-09-17 | 7.45 | 7.49 | 7.41 | 7.44 | 7.37 | qfq | 3,685,176 | 27,450,199 | 0.00% |
| 2025-09-16 | 7.35 | 7.44 | 7.33 | 7.44 | 7.37 | qfq | 4,967,911 | 36,777,251 | 1.22% |
| 2025-09-15 | 7.42 | 7.42 | 7.32 | 7.35 | 7.28 | qfq | 3,424,800 | 25,188,463 | -0.41% |
| 2025-09-12 | 7.42 | 7.47 | 7.37 | 7.38 | 7.31 | qfq | 4,577,001 | 33,905,341 | -0.54% |
| 2025-09-11 | 7.43 | 7.43 | 7.30 | 7.42 | 7.35 | qfq | 4,797,601 | 35,367,475 | 0.00% |
| 2025-09-10 | 7.36 | 7.42 | 7.34 | 7.42 | 7.35 | qfq | 3,660,317 | 27,042,059 | 0.95% |
| 2025-09-09 | 7.39 | 7.44 | 7.32 | 7.35 | 7.28 | qfq | 5,184,860 | 38,248,145 | -0.54% |
| 2025-09-08 | 7.25 | 7.39 | 7.22 | 7.39 | 7.32 | qfq | 6,885,188 | 50,389,141 | 1.93% |
| 2025-09-05 | 7.22 | 7.25 | 7.10 | 7.25 | 7.18 | qfq | 6,025,600 | 43,412,237 | 0.42% |
| 2025-09-04 | 7.10 | 7.28 | 7.09 | 7.22 | 7.15 | qfq | 7,037,645 | 50,717,838 | 1.26% |
| 2025-09-03 | 7.23 | 7.30 | 7.09 | 7.13 | 7.06 | qfq | 5,801,200 | 41,567,734 | -1.38% |
| 2025-09-02 | 7.32 | 7.33 | 7.12 | 7.23 | 7.16 | qfq | 10,277,946 | 73,866,625 | -1.23% |
| 2025-09-01 | 7.32 | 7.40 | 7.23 | 7.32 | 7.25 | qfq | 10,313,988 | 75,476,002 | 0.00% |
| 2025-08-29 | 7.36 | 7.40 | 7.28 | 7.32 | 7.25 | qfq | 6,947,094 | 50,983,707 | -0.81% |
| 2025-08-28 | 7.55 | 7.62 | 7.16 | 7.38 | 7.31 | qfq | 11,815,654 | 87,074,630 | -2.12% |
| 2025-08-27 | 7.84 | 7.84 | 7.52 | 7.54 | 7.47 | qfq | 14,309,315 | 109,611,604 | -3.83% |
| 2025-08-26 | 7.81 | 7.88 | 7.74 | 7.84 | 7.76 | qfq | 9,960,292 | 77,919,282 | 0.13% |
| 2025-08-25 | 7.90 | 7.91 | 7.81 | 7.83 | 7.75 | qfq | 7,731,200 | 60,714,530 | -0.51% |
| 2025-08-22 | 7.92 | 7.94 | 7.79 | 7.87 | 7.79 | qfq | 7,287,800 | 57,174,146 | -0.63% |
| 2025-08-21 | 7.97 | 7.98 | 7.88 | 7.92 | 7.84 | qfq | 7,478,769 | 59,242,302 | -0.25% |
| 2025-08-20 | 8.04 | 8.05 | 7.88 | 7.94 | 7.86 | qfq | 10,095,701 | 80,231,377 | -0.87% |
| 2025-08-19 | 7.63 | 8.08 | 7.62 | 8.01 | 7.93 | qfq | 18,954,195 | 149,669,041 | 4.57% |
| 2025-08-18 | 7.73 | 7.76 | 7.64 | 7.66 | 7.59 | qfq | 8,469,133 | 65,072,001 | -0.13% |
| 2025-08-15 | 7.66 | 7.76 | 7.65 | 7.67 | 7.60 | qfq | 6,773,759 | 52,076,067 | 0.00% |
| 2025-08-14 | 7.91 | 7.93 | 7.66 | 7.67 | 7.60 | qfq | 8,995,769 | 69,941,860 | -2.91% |
| 2025-08-13 | 8.04 | 8.05 | 7.88 | 7.90 | 7.82 | qfq | 6,606,400 | 52,387,825 | -1.13% |
| 2025-08-12 | 7.91 | 7.99 | 7.90 | 7.99 | 7.91 | qfq | 9,097,400 | 72,319,579 | 1.01% |
| 2025-08-11 | 7.84 | 7.93 | 7.73 | 7.91 | 7.83 | qfq | 8,309,565 | 65,196,949 | 1.67% |
| 2025-08-08 | 7.71 | 7.78 | 7.67 | 7.78 | 7.71 | qfq | 5,340,400 | 41,324,683 | 0.52% |
| 2025-08-07 | 7.74 | 7.79 | 7.66 | 7.74 | 7.67 | qfq | 4,971,900 | 38,308,294 | 0.13% |
| 2025-08-06 | 7.72 | 7.75 | 7.65 | 7.73 | 7.66 | qfq | 5,567,043 | 42,918,570 | 0.00% |
| 2025-08-05 | 7.69 | 7.74 | 7.65 | 7.73 | 7.66 | qfq | 6,167,400 | 47,532,449 | 1.18% |
| 2025-08-04 | 7.54 | 7.64 | 7.50 | 7.64 | 7.57 | qfq | 5,577,800 | 42,389,914 | 1.19% |
| 2025-08-01 | 7.49 | 7.55 | 7.46 | 7.55 | 7.48 | qfq | 5,994,800 | 45,063,436 | 1.34% |
| 2025-07-31 | 7.56 | 7.63 | 7.42 | 7.45 | 7.38 | qfq | 5,697,700 | 42,692,059 | -1.84% |
| 2025-07-30 | 7.66 | 7.70 | 7.53 | 7.59 | 7.52 | qfq | 7,728,401 | 58,793,686 | -0.91% |
| 2025-07-29 | 7.74 | 7.77 | 7.55 | 7.66 | 7.59 | qfq | 5,583,000 | 42,617,256 | -0.91% |
| 2025-07-28 | 7.71 | 7.74 | 7.69 | 7.73 | 7.66 | qfq | 4,325,700 | 33,377,508 | 0.26% |
| 2025-07-25 | 7.70 | 7.74 | 7.65 | 7.71 | 7.64 | qfq | 4,976,300 | 38,283,591 | -0.13% |
| 2025-07-24 | 7.66 | 7.74 | 7.66 | 7.72 | 7.65 | qfq | 4,804,300 | 37,015,929 | 0.92% |
| 2025-07-23 | 7.77 | 7.77 | 7.63 | 7.65 | 7.58 | qfq | 5,509,500 | 42,403,843 | -1.16% |
| 2025-07-22 | 7.81 | 7.84 | 7.67 | 7.74 | 7.67 | qfq | 6,503,900 | 50,238,415 | -1.02% |
| 2025-07-21 | 7.62 | 7.82 | 7.62 | 7.82 | 7.74 | qfq | 11,166,910 | 86,782,550 | 2.62% |
| 2025-07-18 | 7.69 | 7.72 | 7.57 | 7.62 | 7.55 | qfq | 6,734,900 | 51,336,032 | -0.65% |
| 2025-07-17 | 7.77 | 7.81 | 7.65 | 7.67 | 7.60 | qfq | 6,935,300 | 53,438,584 | -1.67% |
| 2025-07-16 | 7.67 | 7.82 | 7.63 | 7.80 | 7.72 | qfq | 7,796,300 | 60,333,492 | 2.09% |
| 2025-07-15 | 7.86 | 7.86 | 7.54 | 7.64 | 7.57 | qfq | 10,937,700 | 83,685,137 | -2.68% |
| 2025-07-14 | 7.77 | 7.87 | 7.72 | 7.85 | 7.77 | qfq | 10,683,264 | 83,459,145 | 0.77% |
| 2025-07-11 | 7.65 | 7.87 | 7.61 | 7.79 | 7.71 | qfq | 18,326,571 | 142,310,084 | 2.23% |
| 2025-07-10 | 7.52 | 7.63 | 7.50 | 7.62 | 7.55 | qfq | 9,884,901 | 74,873,024 | 1.46% |
| 2025-07-09 | 7.50 | 7.56 | 7.49 | 7.51 | 7.44 | qfq | 9,168,001 | 68,976,291 | 0.00% |
| 2025-07-08 | 7.56 | 7.57 | 7.47 | 7.51 | 7.44 | qfq | 11,570,406 | 86,856,073 | -1.05% |
| 2025-07-07 | 7.39 | 7.59 | 7.35 | 7.59 | 7.52 | qfq | 20,710,963 | 154,867,613 | 2.99% |
| 2025-07-04 | 7.28 | 7.44 | 7.24 | 7.37 | 7.30 | qfq | 11,549,600 | 84,640,600 | 0.96% |
| 2025-07-03 | 7.25 | 7.31 | 7.24 | 7.30 | 7.23 | qfq | 5,859,400 | 42,616,821 | 0.41% |
| 2025-07-02 | 7.28 | 7.32 | 7.23 | 7.27 | 7.20 | qfq | 5,495,500 | 39,946,852 | -0.14% |
| 2025-07-01 | 7.31 | 7.33 | 7.24 | 7.28 | 7.21 | qfq | 8,689,400 | 63,300,210 | 0.28% |
| 2025-06-30 | 7.29 | 7.45 | 7.24 | 7.26 | 7.19 | qfq | 9,247,300 | 67,368,413 | 0.14% |
| 2025-06-27 | 7.20 | 7.27 | 7.14 | 7.25 | 7.18 | qfq | 8,054,620 | 58,179,740 | 1.26% |
| 2025-06-26 | 7.21 | 7.25 | 7.14 | 7.16 | 7.09 | qfq | 9,061,820 | 65,230,359 | -0.69% |
| 2025-06-25 | 7.26 | 7.29 | 7.16 | 7.21 | 7.14 | qfq | 10,732,600 | 77,389,602 | -0.55% |
| 2025-06-24 | 7.07 | 7.25 | 7.03 | 7.25 | 7.18 | qfq | 10,663,401 | 76,397,633 | 1.54% |
| 2025-06-23 | 6.83 | 7.49 | 6.79 | 7.14 | 7.07 | qfq | 11,147,000 | 79,796,585 | 4.39% |
| 2025-06-20 | 6.83 | 6.94 | 6.83 | 6.84 | 6.77 | qfq | 3,427,800 | 23,580,297 | -0.58% |
| 2025-06-19 | 6.99 | 7.03 | 6.87 | 6.88 | 6.81 | qfq | 5,416,300 | 37,590,202 | -2.13% |
| 2025-06-18 | 7.13 | 7.15 | 6.96 | 7.03 | 6.96 | qfq | 6,235,232 | 43,809,139 | -1.68% |
| 2025-06-17 | 7.25 | 7.26 | 7.13 | 7.15 | 7.08 | qfq | 4,997,200 | 35,814,202 | -2.46% |
| 2025-06-16 | 7.25 | 7.37 | 7.25 | 7.33 | 7.14 | qfq | 7,123,414 | 52,175,346 | 0.41% |
| 2025-06-13 | 7.30 | 7.39 | 7.28 | 7.30 | 7.11 | qfq | 9,658,500 | 70,741,795 | -0.41% |
| 2025-06-12 | 7.37 | 7.38 | 7.26 | 7.33 | 7.14 | qfq | 6,773,200 | 49,552,385 | -0.54% |
| 2025-06-11 | 7.29 | 7.40 | 7.25 | 7.37 | 7.18 | qfq | 11,446,896 | 83,929,925 | 1.10% |
| 2025-06-10 | 7.31 | 7.36 | 7.16 | 7.29 | 7.10 | qfq | 11,008,700 | 80,087,421 | -0.27% |
| 2025-06-09 | 7.29 | 7.32 | 7.24 | 7.31 | 7.12 | qfq | 7,965,302 | 58,011,945 | 0.27% |
| 2025-06-06 | 7.26 | 7.32 | 7.23 | 7.29 | 7.10 | qfq | 6,201,900 | 45,103,407 | -0.14% |
| 2025-06-05 | 7.25 | 7.32 | 7.16 | 7.30 | 7.11 | qfq | 10,649,500 | 77,133,316 | 0.69% |
| 2025-06-04 | 7.21 | 7.28 | 7.17 | 7.25 | 7.06 | qfq | 6,710,300 | 48,545,044 | 1.26% |
| 2025-06-03 | 7.09 | 7.22 | 7.09 | 7.16 | 6.97 | qfq | 7,142,800 | 51,263,029 | 0.00% |
| 2025-05-30 | 7.27 | 7.30 | 7.12 | 7.16 | 6.97 | qfq | 7,117,601 | 51,049,887 | -1.38% |
| 2025-05-29 | 7.13 | 7.33 | 7.09 | 7.26 | 7.07 | qfq | 10,714,106 | 77,426,561 | 1.68% |
| 2025-05-28 | 7.15 | 7.21 | 7.12 | 7.14 | 6.96 | qfq | 6,896,300 | 49,344,637 | -0.28% |
| 2025-05-27 | 7.10 | 7.17 | 7.06 | 7.16 | 6.97 | qfq | 7,197,196 | 51,284,024 | 0.56% |
| 2025-05-26 | 7.07 | 7.14 | 7.00 | 7.12 | 6.94 | qfq | 7,136,000 | 50,607,819 | 0.99% |
| 2025-05-23 | 7.28 | 7.28 | 7.04 | 7.05 | 6.87 | qfq | 14,775,600 | 105,593,695 | -3.29% |
| 2025-05-22 | 7.35 | 7.40 | 7.24 | 7.29 | 7.10 | qfq | 14,956,200 | 109,578,272 | -1.62% |
| 2025-05-21 | 7.41 | 7.65 | 7.40 | 7.41 | 7.22 | qfq | 17,338,601 | 129,813,395 | -1.20% |
| 2025-05-20 | 7.49 | 7.54 | 7.34 | 7.50 | 7.31 | qfq | 23,709,842 | 176,073,575 | -0.27% |
| 2025-05-19 | 7.15 | 7.77 | 7.15 | 7.52 | 7.33 | qfq | 35,007,510 | 261,001,138 | 4.44% |
| 2025-05-16 | 7.12 | 7.24 | 7.05 | 7.20 | 7.01 | qfq | 16,951,300 | 120,911,884 | 0.28% |
| 2025-05-15 | 7.23 | 7.38 | 7.13 | 7.18 | 6.99 | qfq | 29,311,856 | 212,779,034 | -1.24% |
| 2025-05-14 | 7.00 | 7.56 | 6.90 | 7.27 | 7.08 | qfq | 26,189,358 | 186,070,634 | 3.86% |
| 2025-05-13 | 7.03 | 7.10 | 6.93 | 7.00 | 6.82 | qfq | 14,074,706 | 98,571,811 | 0.43% |
| 2025-05-12 | 7.02 | 7.06 | 6.90 | 6.97 | 6.79 | qfq | 13,576,602 | 94,547,322 | -0.14% |
| 2025-05-09 | 6.99 | 7.07 | 6.92 | 6.98 | 6.80 | qfq | 14,770,094 | 103,332,179 | 0.00% |
| 2025-05-08 | 6.85 | 7.03 | 6.84 | 6.98 | 6.80 | qfq | 17,459,965 | 121,330,491 | 1.31% |
| 2025-05-07 | 6.97 | 7.01 | 6.83 | 6.89 | 6.71 | qfq | 24,414,119 | 168,741,708 | -0.29% |
| 2025-05-06 | 6.70 | 6.94 | 6.59 | 6.91 | 6.73 | qfq | 30,891,580 | 209,536,002 | 3.75% |
| 2025-04-30 | 6.70 | 6.92 | 6.64 | 6.66 | 6.49 | qfq | 51,055,283 | 344,410,542 | -7.50% |
| 2025-04-29 | 7.20 | 7.30 | 7.20 | 7.20 | 7.01 | qfq | 14,781,400 | 106,459,750 | -10.00% |
| 2025-04-28 | 8.95 | 8.95 | 7.55 | 8.00 | 7.79 | qfq | 87,375,939 | 733,203,370 | -1.72% |
| 2025-04-25 | 8.14 | 8.14 | 8.14 | 8.14 | 7.93 | qfq | 9,422,987 | 76,703,114 | 10.00% |
| 2025-04-24 | 6.77 | 7.40 | 6.74 | 7.40 | 7.21 | qfq | 38,338,645 | 277,027,257 | 9.96% |
| 2025-04-23 | 6.68 | 7.03 | 6.65 | 6.73 | 6.56 | qfq | 9,781,499 | 66,678,101 | 1.20% |
| 2025-04-22 | 6.52 | 6.66 | 6.50 | 6.65 | 6.48 | qfq | 5,636,400 | 37,189,493 | 2.15% |
| 2025-04-21 | 6.38 | 6.51 | 6.34 | 6.51 | 6.34 | qfq | 3,721,000 | 23,964,743 | 1.56% |
| 2025-04-18 | 6.41 | 6.42 | 6.32 | 6.41 | 6.24 | qfq | 3,514,200 | 22,403,353 | 0.16% |
| 2025-04-17 | 6.22 | 6.43 | 6.22 | 6.40 | 6.23 | qfq | 4,216,805 | 26,867,162 | 1.59% |
| 2025-04-16 | 6.40 | 6.43 | 6.21 | 6.30 | 6.14 | qfq | 3,633,047 | 22,932,365 | -1.56% |
| 2025-04-15 | 6.32 | 6.40 | 6.27 | 6.40 | 6.23 | qfq | 4,715,790 | 29,935,426 | 1.43% |
| 2025-04-14 | 6.26 | 6.34 | 6.25 | 6.31 | 6.15 | qfq | 5,657,365 | 35,612,979 | 1.45% |
| 2025-04-11 | 6.20 | 6.32 | 6.19 | 6.22 | 6.06 | qfq | 4,328,100 | 27,060,378 | 0.00% |
| 2025-04-10 | 6.23 | 6.33 | 6.11 | 6.22 | 6.06 | qfq | 4,475,800 | 28,022,932 | 2.13% |
| 2025-04-09 | 5.83 | 6.15 | 5.51 | 6.09 | 5.93 | qfq | 4,851,405 | 28,640,189 | 1.84% |
| 2025-04-08 | 6.04 | 6.22 | 5.89 | 5.98 | 5.83 | qfq | 5,296,500 | 31,882,148 | -2.29% |
| 2025-04-07 | 6.50 | 6.50 | 6.12 | 6.12 | 5.96 | qfq | 5,145,700 | 31,889,871 | -10.00% |
| 2025-04-03 | 6.71 | 6.83 | 6.69 | 6.80 | 6.62 | qfq | 3,511,400 | 23,769,996 | 0.59% |
| 2025-04-02 | 6.83 | 6.87 | 6.74 | 6.76 | 6.59 | qfq | 3,314,001 | 22,517,651 | -0.44% |
| 2025-04-01 | 6.64 | 6.90 | 6.64 | 6.79 | 6.61 | qfq | 4,791,281 | 32,664,561 | 1.80% |
| 2025-03-31 | 6.76 | 6.77 | 6.56 | 6.67 | 6.50 | qfq | 3,808,800 | 25,304,236 | -1.48% |
| 2025-03-28 | 6.90 | 6.94 | 6.75 | 6.77 | 6.60 | qfq | 4,063,700 | 27,660,562 | -2.03% |
| 2025-03-27 | 6.94 | 6.97 | 6.80 | 6.91 | 6.73 | qfq | 4,766,025 | 32,879,335 | -0.58% |
| 2025-03-26 | 6.72 | 6.96 | 6.66 | 6.95 | 6.77 | qfq | 6,606,272 | 45,450,142 | 3.27% |
| 2025-03-25 | 6.69 | 6.76 | 6.65 | 6.73 | 6.56 | qfq | 3,638,761 | 24,396,730 | 0.15% |
| 2025-03-24 | 6.86 | 6.93 | 6.62 | 6.72 | 6.55 | qfq | 5,825,600 | 39,405,614 | -2.04% |
| 2025-03-21 | 6.96 | 6.97 | 6.80 | 6.86 | 6.68 | qfq | 4,727,600 | 32,524,942 | -1.72% |
| 2025-03-20 | 6.93 | 7.00 | 6.90 | 6.98 | 6.80 | qfq | 2,868,333 | 19,948,975 | 0.14% |
| 2025-03-19 | 7.00 | 7.02 | 6.92 | 6.97 | 6.79 | qfq | 2,805,600 | 19,539,458 | -0.71% |
| 2025-03-18 | 6.99 | 7.03 | 6.96 | 7.02 | 6.84 | qfq | 3,529,100 | 24,703,696 | 0.29% |
| 2025-03-17 | 7.00 | 7.03 | 6.96 | 7.00 | 6.82 | qfq | 3,812,101 | 26,653,845 | 0.29% |
| 2025-03-14 | 6.85 | 7.00 | 6.79 | 6.98 | 6.80 | qfq | 6,691,699 | 46,265,358 | 1.90% |
| 2025-03-13 | 6.83 | 6.87 | 6.72 | 6.85 | 6.67 | qfq | 4,807,802 | 32,578,237 | -0.15% |
| 2025-03-12 | 6.90 | 6.98 | 6.83 | 6.86 | 6.68 | qfq | 3,798,800 | 26,110,620 | -0.58% |
| 2025-03-11 | 6.78 | 6.91 | 6.74 | 6.90 | 6.72 | qfq | 3,858,001 | 26,350,325 | 0.73% |
| 2025-03-10 | 6.80 | 6.87 | 6.74 | 6.85 | 6.67 | qfq | 2,544,401 | 17,388,695 | 0.88% |
| 2025-03-07 | 6.81 | 6.89 | 6.74 | 6.79 | 6.61 | qfq | 3,369,901 | 22,944,614 | -0.15% |
| 2025-03-06 | 6.76 | 6.84 | 6.68 | 6.80 | 6.62 | qfq | 4,161,800 | 28,260,528 | 0.59% |
| 2025-03-05 | 6.83 | 6.84 | 6.66 | 6.76 | 6.59 | qfq | 3,406,601 | 22,888,593 | -1.46% |
| 2025-03-04 | 6.80 | 6.91 | 6.72 | 6.86 | 6.68 | qfq | 3,772,102 | 25,840,115 | 1.33% |
| 2025-03-03 | 6.83 | 6.98 | 6.77 | 6.77 | 6.60 | qfq | 4,274,801 | 29,434,382 | -1.02% |
| 2025-02-28 | 6.90 | 6.98 | 6.83 | 6.84 | 6.66 | qfq | 4,202,100 | 29,020,846 | -1.16% |
| 2025-02-27 | 6.87 | 6.94 | 6.76 | 6.92 | 6.74 | qfq | 5,821,600 | 39,896,677 | 1.02% |
| 2025-02-26 | 6.68 | 6.85 | 6.66 | 6.85 | 6.67 | qfq | 6,407,800 | 43,481,811 | 2.85% |
| 2025-02-25 | 6.70 | 6.76 | 6.63 | 6.66 | 6.49 | qfq | 2,800,300 | 18,723,764 | -1.48% |
| 2025-02-24 | 6.75 | 6.83 | 6.71 | 6.76 | 6.59 | qfq | 3,756,400 | 25,385,708 | 0.45% |
| 2025-02-21 | 6.77 | 6.80 | 6.68 | 6.73 | 6.56 | qfq | 2,539,500 | 17,088,815 | -0.74% |
| 2025-02-20 | 6.71 | 6.79 | 6.68 | 6.78 | 6.60 | qfq | 2,733,600 | 18,443,693 | 1.50% |
| 2025-02-19 | 6.66 | 6.71 | 6.63 | 6.68 | 6.51 | qfq | 3,394,400 | 22,632,305 | 0.30% |
| 2025-02-18 | 6.83 | 6.85 | 6.62 | 6.66 | 6.49 | qfq | 3,489,699 | 23,461,313 | -2.49% |
| 2025-02-17 | 6.65 | 6.85 | 6.65 | 6.83 | 6.65 | qfq | 5,391,101 | 36,569,112 | 2.25% |
| 2025-02-14 | 6.72 | 6.75 | 6.62 | 6.68 | 6.51 | qfq | 2,920,098 | 19,504,674 | -0.60% |
| 2025-02-13 | 6.80 | 6.85 | 6.71 | 6.72 | 6.55 | qfq | 3,250,298 | 22,002,333 | -0.59% |
| 2025-02-12 | 6.74 | 6.79 | 6.70 | 6.76 | 6.59 | qfq | 2,659,601 | 17,932,579 | 0.30% |
| 2025-02-11 | 6.72 | 6.76 | 6.66 | 6.74 | 6.57 | qfq | 2,808,501 | 18,841,824 | 0.30% |
| 2025-02-10 | 6.66 | 6.74 | 6.62 | 6.72 | 6.55 | qfq | 2,624,100 | 17,603,443 | 0.90% |
| 2025-02-07 | 6.63 | 6.70 | 6.60 | 6.66 | 6.49 | qfq | 3,934,800 | 26,243,112 | 0.60% |
| 2025-02-06 | 6.60 | 6.63 | 6.55 | 6.62 | 6.45 | qfq | 2,509,601 | 16,572,693 | 0.61% |
| 2025-02-05 | 6.62 | 6.66 | 6.55 | 6.58 | 6.41 | qfq | 2,488,500 | 16,428,637 | -0.45% |
| 2025-01-27 | 6.51 | 6.71 | 6.51 | 6.61 | 6.44 | qfq | 3,390,700 | 22,547,905 | 1.69% |
| 2025-01-24 | 6.53 | 6.53 | 6.44 | 6.50 | 6.33 | qfq | 2,149,601 | 13,917,778 | -0.15% |
| 2025-01-23 | 6.54 | 6.57 | 6.43 | 6.51 | 6.34 | qfq | 2,593,100 | 16,940,625 | 1.24% |
| 2025-01-22 | 6.53 | 6.55 | 6.39 | 6.43 | 6.26 | qfq | 1,990,696 | 12,820,918 | -1.53% |
| 2025-01-21 | 6.60 | 6.65 | 6.47 | 6.53 | 6.36 | qfq | 2,601,642 | 17,011,268 | -1.21% |
| 2025-01-20 | 6.48 | 6.68 | 6.40 | 6.61 | 6.44 | qfq | 3,485,701 | 22,936,353 | 2.16% |
| 2025-01-17 | 6.59 | 6.59 | 6.40 | 6.47 | 6.30 | qfq | 1,825,101 | 11,801,434 | -0.92% |
| 2025-01-16 | 6.45 | 6.60 | 6.44 | 6.53 | 6.36 | qfq | 2,566,900 | 16,743,801 | 1.24% |
| 2025-01-15 | 6.47 | 6.51 | 6.39 | 6.45 | 6.28 | qfq | 2,064,500 | 13,317,675 | 0.62% |
| 2025-01-14 | 6.17 | 6.41 | 6.10 | 6.41 | 6.24 | qfq | 3,294,301 | 20,849,948 | 3.89% |
| 2025-01-13 | 6.12 | 6.19 | 5.98 | 6.17 | 6.01 | qfq | 2,230,200 | 13,613,485 | 0.98% |
| 2025-01-10 | 6.30 | 6.33 | 6.11 | 6.11 | 5.95 | qfq | 1,917,400 | 11,910,560 | -2.86% |
| 2025-01-09 | 6.27 | 6.33 | 6.22 | 6.29 | 6.13 | qfq | 1,740,900 | 10,959,284 | -0.16% |
| 2025-01-08 | 6.28 | 6.34 | 6.13 | 6.30 | 6.14 | qfq | 2,735,900 | 17,117,646 | -0.32% |
| 2025-01-07 | 6.20 | 6.32 | 6.16 | 6.32 | 6.16 | qfq | 2,275,700 | 14,196,135 | 1.94% |
| 2025-01-06 | 6.21 | 6.30 | 6.01 | 6.20 | 6.04 | qfq | 2,928,500 | 18,090,765 | -0.16% |
| 2025-01-03 | 6.53 | 6.56 | 6.19 | 6.21 | 6.05 | qfq | 4,562,756 | 28,784,501 | -4.31% |
| 2025-01-02 | 6.57 | 6.69 | 6.45 | 6.49 | 6.32 | qfq | 4,348,743 | 28,634,037 | -0.76% |
| 2024-12-31 | 6.69 | 6.75 | 6.53 | 6.54 | 6.37 | qfq | 2,833,500 | 18,753,791 | -2.10% |
| 2024-12-30 | 6.69 | 6.76 | 6.58 | 6.68 | 6.51 | qfq | 3,344,401 | 22,272,068 | -1.18% |
| 2024-12-27 | 6.68 | 6.85 | 6.60 | 6.76 | 6.59 | qfq | 3,309,815 | 22,355,040 | 1.81% |
| 2024-12-26 | 6.50 | 6.76 | 6.50 | 6.64 | 6.47 | qfq | 4,070,401 | 27,089,274 | 1.53% |
| 2024-12-25 | 6.62 | 6.64 | 6.39 | 6.54 | 6.37 | qfq | 5,165,416 | 33,701,156 | -1.21% |
| 2024-12-24 | 6.66 | 6.71 | 6.49 | 6.62 | 6.45 | qfq | 5,283,400 | 34,837,484 | 0.15% |
| 2024-12-23 | 7.01 | 7.01 | 6.58 | 6.61 | 6.44 | qfq | 7,305,700 | 49,465,735 | -5.16% |
| 2024-12-20 | 6.93 | 7.05 | 6.91 | 6.97 | 6.79 | qfq | 4,318,211 | 30,145,783 | -0.14% |
| 2024-12-19 | 6.99 | 7.01 | 6.75 | 6.98 | 6.80 | qfq | 10,569,430 | 72,527,043 | -1.55% |
| 2024-12-18 | 7.18 | 7.22 | 6.99 | 7.09 | 6.91 | qfq | 6,289,440 | 44,677,873 | -0.28% |
| 2024-12-17 | 7.60 | 7.65 | 7.08 | 7.11 | 6.93 | qfq | 9,669,211 | 70,127,541 | -6.32% |
| 2024-12-16 | 7.48 | 7.70 | 7.48 | 7.59 | 7.39 | qfq | 7,161,211 | 54,430,557 | 1.20% |
| 2024-12-13 | 7.88 | 7.89 | 7.47 | 7.50 | 7.31 | qfq | 10,418,260 | 79,481,670 | -4.94% |
| 2024-12-12 | 7.45 | 7.93 | 7.41 | 7.89 | 7.69 | qfq | 17,334,837 | 133,525,927 | 5.91% |
| 2024-12-11 | 7.47 | 7.58 | 7.39 | 7.45 | 7.26 | qfq | 7,527,463 | 56,169,153 | -0.80% |
| 2024-12-10 | 7.69 | 7.77 | 7.51 | 7.51 | 7.32 | qfq | 12,189,152 | 92,711,314 | -1.05% |
| 2024-12-09 | 7.26 | 7.59 | 7.20 | 7.59 | 7.39 | qfq | 15,325,940 | 113,650,849 | 4.83% |
| 2024-12-06 | 7.15 | 7.24 | 7.12 | 7.24 | 7.05 | qfq | 7,169,072 | 51,546,596 | 1.40% |
| 2024-12-05 | 7.04 | 7.15 | 7.03 | 7.14 | 6.96 | qfq | 4,346,950 | 30,905,697 | 0.56% |
| 2024-12-04 | 7.12 | 7.19 | 7.05 | 7.10 | 6.92 | qfq | 5,980,800 | 42,641,540 | -0.28% |
| 2024-12-03 | 7.12 | 7.17 | 7.07 | 7.12 | 6.94 | qfq | 4,944,200 | 35,176,578 | -0.28% |
| 2024-12-02 | 7.20 | 7.20 | 7.06 | 7.14 | 6.96 | qfq | 10,975,443 | 78,293,043 | -0.42% |
| 2024-11-29 | 7.20 | 7.37 | 7.08 | 7.17 | 6.98 | qfq | 12,232,311 | 88,040,452 | -0.69% |
| 2024-11-28 | 6.96 | 7.26 | 6.96 | 7.22 | 7.03 | qfq | 10,725,691 | 76,741,570 | 3.44% |
| 2024-11-27 | 6.93 | 7.10 | 6.85 | 6.98 | 6.80 | qfq | 7,891,400 | 54,726,678 | -0.57% |
| 2024-11-26 | 6.87 | 7.09 | 6.83 | 7.02 | 6.84 | qfq | 11,536,801 | 80,239,924 | 2.48% |
| 2024-11-25 | 6.73 | 6.87 | 6.73 | 6.85 | 6.67 | qfq | 7,394,700 | 50,335,588 | 1.33% |
| 2024-11-22 | 6.85 | 7.05 | 6.74 | 6.76 | 6.59 | qfq | 10,734,500 | 74,104,845 | -1.74% |
| 2024-11-21 | 6.89 | 6.93 | 6.76 | 6.88 | 6.70 | qfq | 5,467,700 | 37,500,483 | -0.15% |
| 2024-11-20 | 6.82 | 6.94 | 6.75 | 6.89 | 6.71 | qfq | 9,179,239 | 62,855,860 | 0.44% |
| 2024-11-19 | 6.64 | 6.95 | 6.57 | 6.86 | 6.68 | qfq | 12,366,804 | 83,496,791 | 2.39% |
| 2024-11-18 | 6.72 | 6.98 | 6.69 | 6.70 | 6.53 | qfq | 13,833,639 | 94,880,405 | 2.92% |
| 2024-11-15 | 6.54 | 6.66 | 6.50 | 6.51 | 6.34 | qfq | 3,485,201 | 22,904,441 | -1.21% |
| 2024-11-14 | 6.72 | 6.74 | 6.54 | 6.59 | 6.42 | qfq | 3,778,700 | 25,092,559 | -1.64% |
| 2024-11-13 | 6.66 | 6.75 | 6.58 | 6.70 | 6.53 | qfq | 3,533,101 | 23,563,822 | 0.00% |
| 2024-11-12 | 6.74 | 6.80 | 6.65 | 6.70 | 6.53 | qfq | 6,014,927 | 40,513,347 | -0.45% |
| 2024-11-11 | 6.62 | 6.73 | 6.60 | 6.73 | 6.56 | qfq | 4,849,927 | 32,270,168 | 1.20% |
| 2024-11-08 | 6.76 | 6.81 | 6.64 | 6.65 | 6.48 | qfq | 6,581,401 | 44,043,689 | -1.48% |
| 2024-11-07 | 6.53 | 6.77 | 6.47 | 6.75 | 6.58 | qfq | 9,357,185 | 62,604,197 | 3.21% |
| 2024-11-06 | 6.52 | 6.56 | 6.44 | 6.54 | 6.37 | qfq | 5,405,100 | 35,262,487 | 0.15% |
| 2024-11-05 | 6.49 | 6.54 | 6.42 | 6.53 | 6.36 | qfq | 5,058,400 | 32,848,396 | 1.40% |
| 2024-11-04 | 6.39 | 6.45 | 6.28 | 6.44 | 6.27 | qfq | 6,382,900 | 40,649,229 | 0.94% |
| 2024-11-01 | 6.51 | 6.58 | 6.34 | 6.38 | 6.22 | qfq | 7,514,300 | 48,393,566 | -2.30% |
| 2024-10-31 | 6.47 | 6.59 | 6.47 | 6.53 | 6.36 | qfq | 5,696,804 | 37,304,699 | 0.00% |
| 2024-10-30 | 6.55 | 6.61 | 6.43 | 6.53 | 6.36 | qfq | 6,292,600 | 40,941,892 | -1.06% |
| 2024-10-29 | 6.77 | 6.91 | 6.58 | 6.60 | 6.43 | qfq | 10,057,498 | 67,361,871 | -3.08% |
| 2024-10-28 | 6.37 | 6.90 | 6.37 | 6.81 | 6.63 | qfq | 14,664,455 | 97,937,518 | 6.07% |
| 2024-10-25 | 6.33 | 6.45 | 6.30 | 6.42 | 6.25 | qfq | 7,405,249 | 47,372,585 | 1.26% |
| 2024-10-24 | 6.47 | 6.47 | 6.22 | 6.34 | 6.18 | qfq | 11,624,009 | 73,430,649 | -2.76% |
| 2024-10-23 | 6.15 | 6.77 | 6.12 | 6.52 | 6.35 | qfq | 17,871,981 | 117,045,783 | 6.02% |
| 2024-10-22 | 6.12 | 6.15 | 6.09 | 6.15 | 5.99 | qfq | 3,320,066 | 20,327,932 | 0.65% |
| 2024-10-21 | 6.15 | 6.17 | 6.07 | 6.11 | 5.95 | qfq | 4,446,804 | 27,201,692 | -0.65% |
| 2024-10-18 | 6.02 | 6.18 | 6.00 | 6.15 | 5.99 | qfq | 4,724,300 | 28,793,545 | 1.99% |
| 2024-10-17 | 6.12 | 6.15 | 6.03 | 6.03 | 5.87 | qfq | 2,413,491 | 14,699,392 | -1.15% |
| 2024-10-16 | 5.98 | 6.12 | 5.98 | 6.10 | 5.94 | qfq | 2,276,791 | 13,834,488 | 0.99% |
| 2024-10-15 | 6.08 | 6.12 | 6.01 | 6.04 | 5.88 | qfq | 3,283,821 | 19,932,535 | -0.98% |
| 2024-10-14 | 6.04 | 6.10 | 5.96 | 6.10 | 5.94 | qfq | 3,376,400 | 20,414,542 | 1.67% |
| 2024-10-11 | 6.17 | 6.21 | 5.97 | 6.00 | 5.84 | qfq | 3,921,921 | 23,840,851 | -2.91% |
| 2024-10-10 | 6.18 | 6.23 | 6.04 | 6.18 | 6.02 | qfq | 4,431,865 | 27,260,804 | 1.98% |
| 2024-10-09 | 6.42 | 6.43 | 6.06 | 6.06 | 5.90 | qfq | 9,176,132 | 57,214,874 | -7.34% |
| 2024-10-08 | 7.05 | 7.05 | 6.38 | 6.54 | 6.37 | qfq | 14,710,540 | 97,185,653 | 1.87% |
| 2024-09-30 | 6.20 | 6.47 | 6.02 | 6.42 | 6.25 | qfq | 13,705,275 | 85,515,240 | 7.36% |
| 2024-09-27 | 5.95 | 6.04 | 5.80 | 5.98 | 5.83 | qfq | 6,337,802 | 37,531,774 | 3.64% |
| 2024-09-26 | 5.57 | 5.79 | 5.54 | 5.77 | 5.62 | qfq | 5,123,500 | 29,132,314 | 3.78% |
| 2024-09-25 | 5.49 | 5.68 | 5.49 | 5.56 | 5.42 | qfq | 5,310,800 | 29,693,208 | 2.21% |
| 2024-09-24 | 5.29 | 5.45 | 5.26 | 5.44 | 5.30 | qfq | 2,969,492 | 15,998,567 | 2.84% |
| 2024-09-23 | 5.29 | 5.30 | 5.25 | 5.29 | 5.15 | qfq | 1,194,300 | 6,310,622 | -0.19% |
| 2024-09-20 | 5.25 | 5.31 | 5.22 | 5.30 | 5.16 | qfq | 2,063,100 | 10,878,807 | 0.57% |
| 2024-09-19 | 5.17 | 5.29 | 5.14 | 5.27 | 5.13 | qfq | 2,589,900 | 13,553,515 | 2.73% |
| 2024-09-18 | 5.18 | 5.35 | 5.03 | 5.13 | 5.00 | qfq | 2,201,700 | 11,276,907 | -1.35% |
| 2024-09-13 | 5.23 | 5.27 | 5.19 | 5.20 | 5.07 | qfq | 1,406,500 | 7,363,197 | -0.76% |
| 2024-09-12 | 5.24 | 5.29 | 5.21 | 5.24 | 5.10 | qfq | 1,516,100 | 7,964,353 | 0.38% |
| 2024-09-11 | 5.28 | 5.29 | 5.20 | 5.22 | 5.09 | qfq | 939,700 | 4,922,042 | -1.14% |
| 2024-09-10 | 5.24 | 5.35 | 5.19 | 5.28 | 5.14 | qfq | 1,767,200 | 9,304,186 | 0.38% |
| 2024-09-09 | 5.16 | 5.31 | 5.14 | 5.26 | 5.12 | qfq | 1,846,710 | 9,685,455 | 0.77% |
| 2024-09-06 | 5.29 | 5.34 | 5.18 | 5.22 | 5.09 | qfq | 1,628,332 | 8,555,422 | -1.14% |
| 2024-09-05 | 5.20 | 5.31 | 5.20 | 5.28 | 5.14 | qfq | 1,622,232 | 8,568,314 | 0.76% |
| 2024-09-04 | 5.28 | 5.31 | 5.22 | 5.24 | 5.10 | qfq | 1,086,500 | 5,716,464 | -0.95% |
| 2024-09-03 | 5.28 | 5.34 | 5.21 | 5.29 | 5.15 | qfq | 2,242,851 | 11,833,367 | 0.57% |
| 2024-09-02 | 5.18 | 5.30 | 5.18 | 5.26 | 5.12 | qfq | 2,085,582 | 10,974,467 | 0.57% |
| 2024-08-30 | 5.15 | 5.30 | 5.15 | 5.23 | 5.09 | qfq | 2,816,190 | 14,707,140 | 0.97% |
| 2024-08-29 | 5.15 | 5.19 | 5.09 | 5.18 | 5.05 | qfq | 2,453,651 | 12,624,672 | 0.00% |
| 2024-08-28 | 5.09 | 5.20 | 5.05 | 5.18 | 5.05 | qfq | 2,414,400 | 12,439,661 | 2.37% |
| 2024-08-27 | 5.08 | 5.16 | 5.03 | 5.06 | 4.93 | qfq | 2,616,300 | 13,346,717 | 0.40% |
| 2024-08-26 | 4.91 | 5.04 | 4.88 | 5.04 | 4.91 | qfq | 2,068,662 | 10,297,497 | 3.28% |
| 2024-08-23 | 5.00 | 5.00 | 4.86 | 4.88 | 4.75 | qfq | 2,442,002 | 12,011,341 | -2.59% |
| 2024-08-22 | 5.04 | 5.10 | 4.99 | 5.01 | 4.88 | qfq | 1,577,202 | 7,950,754 | -0.60% |
| 2024-08-21 | 5.12 | 5.16 | 5.02 | 5.04 | 4.91 | qfq | 1,585,403 | 8,068,036 | -1.75% |
| 2024-08-20 | 5.24 | 5.25 | 5.11 | 5.13 | 5.00 | qfq | 1,735,500 | 8,978,108 | -2.10% |
| 2024-08-19 | 5.23 | 5.28 | 5.22 | 5.24 | 5.10 | qfq | 763,400 | 4,008,374 | -0.19% |
| 2024-08-16 | 5.26 | 5.33 | 5.22 | 5.25 | 5.11 | qfq | 1,106,500 | 5,814,666 | 0.00% |
| 2024-08-15 | 5.26 | 5.35 | 5.25 | 5.25 | 5.11 | qfq | 1,533,400 | 8,113,712 | -0.76% |
| 2024-08-14 | 5.34 | 5.34 | 5.27 | 5.29 | 5.15 | qfq | 644,800 | 3,417,394 | -0.38% |
| 2024-08-13 | 5.28 | 5.31 | 5.22 | 5.31 | 5.17 | qfq | 1,423,901 | 7,514,922 | 0.95% |
| 2024-08-12 | 5.27 | 5.29 | 5.20 | 5.26 | 5.12 | qfq | 1,575,100 | 8,277,743 | -0.38% |
| 2024-08-09 | 5.27 | 5.32 | 5.25 | 5.28 | 5.14 | qfq | 1,375,600 | 7,275,781 | 0.19% |
| 2024-08-08 | 5.26 | 5.28 | 5.20 | 5.27 | 5.13 | qfq | 953,200 | 5,004,095 | 0.57% |
| 2024-08-07 | 5.22 | 5.25 | 5.18 | 5.24 | 5.10 | qfq | 971,500 | 5,073,524 | 0.77% |
| 2024-08-06 | 5.17 | 5.22 | 5.16 | 5.20 | 5.07 | qfq | 1,220,304 | 6,328,670 | 0.97% |
| 2024-08-05 | 5.21 | 5.27 | 5.14 | 5.15 | 5.02 | qfq | 1,718,404 | 8,957,683 | -1.72% |
| 2024-08-02 | 5.28 | 5.30 | 5.22 | 5.24 | 5.10 | qfq | 2,226,900 | 11,734,426 | -0.95% |
| 2024-08-01 | 5.27 | 5.32 | 5.26 | 5.29 | 5.15 | qfq | 1,561,500 | 8,243,834 | 0.38% |
| 2024-07-31 | 5.19 | 5.28 | 5.16 | 5.27 | 5.13 | qfq | 1,993,331 | 10,428,754 | 1.93% |
| 2024-07-30 | 5.15 | 5.18 | 5.10 | 5.17 | 5.04 | qfq | 1,330,064 | 6,856,221 | 0.58% |
| 2024-07-29 | 5.14 | 5.16 | 5.08 | 5.14 | 5.01 | qfq | 1,429,200 | 7,326,134 | 0.78% |
| 2024-07-26 | 5.04 | 5.10 | 5.03 | 5.10 | 4.97 | qfq | 1,333,800 | 6,781,369 | 1.19% |
| 2024-07-25 | 4.97 | 5.07 | 4.93 | 5.04 | 4.91 | qfq | 1,077,901 | 5,404,357 | 1.00% |
| 2024-07-24 | 5.03 | 5.07 | 4.98 | 4.99 | 4.86 | qfq | 1,313,600 | 6,588,056 | -0.80% |
| 2024-07-23 | 5.07 | 5.15 | 5.03 | 5.03 | 4.90 | qfq | 1,394,900 | 7,111,018 | -0.79% |
| 2024-07-22 | 5.04 | 5.10 | 5.02 | 5.07 | 4.94 | qfq | 841,000 | 4,253,671 | -0.20% |
| 2024-07-19 | 5.08 | 5.09 | 5.00 | 5.08 | 4.95 | qfq | 1,137,501 | 5,749,813 | -0.39% |
| 2024-07-18 | 5.01 | 5.10 | 4.94 | 5.10 | 4.97 | qfq | 1,782,400 | 8,948,454 | 1.39% |
| 2024-07-17 | 5.08 | 5.11 | 5.03 | 5.03 | 4.90 | qfq | 1,207,701 | 6,105,817 | -0.98% |
| 2024-07-16 | 5.08 | 5.11 | 5.04 | 5.08 | 4.95 | qfq | 879,700 | 4,459,394 | -0.20% |
| 2024-07-15 | 5.18 | 5.19 | 5.07 | 5.09 | 4.96 | qfq | 1,335,300 | 6,806,295 | -1.93% |
| 2024-07-12 | 5.15 | 5.24 | 5.15 | 5.19 | 5.06 | qfq | 1,903,750 | 9,900,026 | 0.78% |
| 2024-07-11 | 5.06 | 5.15 | 5.04 | 5.15 | 5.02 | qfq | 1,579,681 | 8,070,194 | 3.00% |
| 2024-07-10 | 5.03 | 5.06 | 4.98 | 5.00 | 4.87 | qfq | 1,265,400 | 6,336,300 | -1.19% |
| 2024-07-09 | 5.03 | 5.08 | 4.91 | 5.06 | 4.93 | qfq | 1,870,120 | 9,368,723 | 0.60% |
| 2024-07-08 | 5.15 | 5.17 | 5.02 | 5.03 | 4.90 | qfq | 1,658,700 | 8,407,758 | -3.08% |
| 2024-07-05 | 5.14 | 5.19 | 5.09 | 5.19 | 5.06 | qfq | 1,893,500 | 9,757,037 | 1.17% |
| 2024-07-04 | 5.31 | 5.32 | 5.12 | 5.13 | 5.00 | qfq | 1,810,400 | 9,401,254 | -3.39% |
| 2024-07-03 | 5.34 | 5.38 | 5.29 | 5.31 | 5.17 | qfq | 1,195,300 | 6,379,053 | -0.56% |
| 2024-07-02 | 5.29 | 5.37 | 5.27 | 5.34 | 5.20 | qfq | 1,676,164 | 8,949,024 | 1.14% |
| 2024-07-01 | 5.24 | 5.31 | 5.20 | 5.28 | 5.14 | qfq | 1,892,000 | 9,925,040 | 0.19% |
| 2024-06-28 | 5.26 | 5.31 | 5.21 | 5.27 | 5.13 | qfq | 1,305,064 | 6,890,034 | 0.96% |
| 2024-06-27 | 5.27 | 5.35 | 5.22 | 5.22 | 5.09 | qfq | 1,329,600 | 7,013,163 | -1.51% |
| 2024-06-26 | 5.18 | 5.31 | 5.11 | 5.30 | 5.16 | qfq | 1,564,101 | 8,190,605 | 2.32% |
| 2024-06-25 | 5.05 | 5.24 | 5.04 | 5.18 | 5.05 | qfq | 2,554,064 | 13,154,824 | 2.37% |
| 2024-06-24 | 5.37 | 5.37 | 5.05 | 5.06 | 4.93 | qfq | 3,435,500 | 17,625,297 | -5.77% |
| 2024-06-21 | 5.34 | 5.41 | 5.33 | 5.37 | 5.23 | qfq | 1,252,100 | 6,733,554 | 0.19% |
| 2024-06-20 | 5.44 | 5.44 | 5.33 | 5.36 | 5.22 | qfq | 1,546,100 | 8,297,810 | -1.29% |
| 2024-06-19 | 5.46 | 5.47 | 5.40 | 5.43 | 5.29 | qfq | 827,200 | 4,501,486 | -0.18% |
| 2024-06-18 | 5.36 | 5.45 | 5.33 | 5.44 | 5.30 | qfq | 907,100 | 4,907,876 | 1.12% |
| 2024-06-17 | 5.44 | 5.46 | 5.36 | 5.38 | 5.24 | qfq | 1,523,300 | 8,224,234 | -1.82% |
| 2024-06-14 | 5.42 | 5.49 | 5.41 | 5.48 | 5.34 | qfq | 1,337,400 | 7,290,323 | 0.74% |
| 2024-06-13 | 5.51 | 5.58 | 5.42 | 5.44 | 5.30 | qfq | 1,657,800 | 9,066,660 | -1.45% |
| 2024-06-12 | 5.40 | 5.55 | 5.40 | 5.52 | 5.38 | qfq | 1,999,900 | 10,993,533 | 1.66% |
| 2024-06-11 | 5.51 | 5.51 | 5.33 | 5.43 | 5.29 | qfq | 1,753,900 | 9,508,120 | -1.27% |
| 2024-06-07 | 5.26 | 5.53 | 5.23 | 5.50 | 5.36 | qfq | 3,764,425 | 20,267,162 | 3.77% |
| 2024-06-06 | 5.51 | 5.55 | 5.30 | 5.30 | 5.05 | qfq | 2,663,900 | 14,370,417 | -3.99% |
| 2024-06-05 | 5.58 | 5.59 | 5.51 | 5.52 | 5.26 | qfq | 1,971,001 | 10,922,141 | -1.78% |
| 2024-06-04 | 5.63 | 5.64 | 5.51 | 5.62 | 5.35 | qfq | 2,318,360 | 12,927,927 | -0.53% |
| 2024-06-03 | 5.81 | 5.85 | 5.57 | 5.65 | 5.38 | qfq | 3,240,160 | 18,405,284 | -2.92% |
| 2024-05-31 | 5.85 | 5.87 | 5.80 | 5.82 | 5.54 | qfq | 1,639,551 | 9,561,989 | -0.17% |
| 2024-05-30 | 5.99 | 6.01 | 5.81 | 5.83 | 5.55 | qfq | 4,192,155 | 24,680,683 | -2.51% |
| 2024-05-29 | 5.95 | 6.11 | 5.90 | 5.98 | 5.69 | qfq | 6,020,754 | 36,224,009 | -0.83% |
| 2024-05-28 | 6.06 | 6.41 | 5.97 | 6.03 | 5.74 | qfq | 8,185,154 | 50,467,107 | -0.50% |
| 2024-05-27 | 6.10 | 6.10 | 6.00 | 6.06 | 5.77 | qfq | 3,007,600 | 18,175,972 | 0.66% |
| 2024-05-24 | 5.96 | 6.06 | 5.93 | 6.02 | 5.73 | qfq | 2,838,402 | 17,095,085 | 0.67% |
| 2024-05-23 | 6.14 | 6.14 | 5.94 | 5.98 | 5.69 | qfq | 3,863,080 | 23,266,707 | -3.24% |
| 2024-05-22 | 6.12 | 6.22 | 6.12 | 6.18 | 5.88 | qfq | 2,965,901 | 18,318,591 | 0.32% |
| 2024-05-21 | 6.22 | 6.22 | 6.11 | 6.16 | 5.86 | qfq | 3,489,400 | 21,446,253 | -1.12% |
| 2024-05-20 | 6.31 | 6.45 | 6.18 | 6.23 | 5.93 | qfq | 6,697,800 | 42,043,016 | -0.64% |
| 2024-05-17 | 6.15 | 6.28 | 6.13 | 6.27 | 5.97 | qfq | 4,269,700 | 26,509,081 | 2.28% |
| 2024-05-16 | 6.03 | 6.16 | 6.03 | 6.13 | 5.84 | qfq | 4,240,100 | 25,965,827 | 1.83% |
| 2024-05-15 | 6.07 | 6.12 | 6.01 | 6.02 | 5.73 | qfq | 2,050,559 | 12,392,378 | -0.82% |
| 2024-05-14 | 5.98 | 6.08 | 5.98 | 6.07 | 5.78 | qfq | 1,884,159 | 11,388,922 | 1.34% |
| 2024-05-13 | 6.07 | 6.07 | 5.92 | 5.99 | 5.70 | qfq | 2,316,400 | 13,921,667 | -1.64% |
| 2024-05-10 | 6.12 | 6.13 | 6.01 | 6.09 | 5.80 | qfq | 2,447,101 | 14,862,750 | -0.49% |
| 2024-05-09 | 6.06 | 6.12 | 6.02 | 6.12 | 5.83 | qfq | 2,386,800 | 14,547,231 | 1.66% |
| 2024-05-08 | 6.09 | 6.09 | 6.00 | 6.02 | 5.73 | qfq | 2,935,300 | 17,749,223 | -1.15% |
| 2024-05-07 | 6.05 | 6.11 | 5.98 | 6.09 | 5.80 | qfq | 3,115,832 | 18,819,471 | 0.50% |
| 2024-05-06 | 5.90 | 6.07 | 5.90 | 6.06 | 5.77 | qfq | 4,169,256 | 25,027,601 | 3.06% |
| 2024-04-30 | 5.98 | 6.00 | 5.81 | 5.88 | 5.60 | qfq | 3,981,438 | 23,447,744 | -2.00% |
| 2024-04-29 | 5.67 | 6.02 | 5.67 | 6.00 | 5.71 | qfq | 6,281,296 | 36,779,479 | 5.45% |
| 2024-04-26 | 5.66 | 5.78 | 5.62 | 5.69 | 5.42 | qfq | 6,546,865 | 37,128,507 | -0.35% |
| 2024-04-25 | 5.74 | 5.79 | 5.58 | 5.71 | 5.44 | qfq | 4,888,237 | 27,864,960 | -3.06% |
| 2024-04-24 | 5.80 | 5.89 | 5.75 | 5.89 | 5.61 | qfq | 2,557,863 | 14,924,522 | 2.08% |
| 2024-04-23 | 5.76 | 5.81 | 5.67 | 5.77 | 5.49 | qfq | 2,723,011 | 15,693,982 | 1.23% |
| 2024-04-22 | 5.65 | 5.80 | 5.55 | 5.70 | 5.43 | qfq | 3,862,129 | 22,049,886 | -0.18% |
| 2024-04-19 | 5.70 | 5.77 | 5.64 | 5.71 | 5.44 | qfq | 2,952,300 | 16,855,554 | 0.18% |
| 2024-04-18 | 5.76 | 5.81 | 5.66 | 5.70 | 5.43 | qfq | 4,095,304 | 23,492,861 | -1.21% |
| 2024-04-17 | 5.49 | 5.83 | 5.49 | 5.77 | 5.49 | qfq | 6,250,900 | 35,712,103 | 7.65% |
| 2024-04-16 | 5.92 | 5.95 | 5.36 | 5.36 | 5.10 | qfq | 7,776,711 | 42,776,347 | -8.69% |
| 2024-04-15 | 6.08 | 6.18 | 5.71 | 5.87 | 5.59 | qfq | 7,083,800 | 41,710,345 | -5.02% |
| 2024-04-12 | 6.12 | 6.26 | 6.12 | 6.18 | 5.88 | qfq | 3,815,800 | 23,665,091 | 0.82% |
| 2024-04-11 | 6.11 | 6.22 | 6.06 | 6.13 | 5.84 | qfq | 3,034,311 | 18,694,037 | -0.16% |
| 2024-04-10 | 6.26 | 6.30 | 6.09 | 6.14 | 5.85 | qfq | 2,740,500 | 16,861,268 | -1.76% |
| 2024-04-09 | 6.13 | 6.30 | 6.12 | 6.25 | 5.95 | qfq | 3,160,200 | 19,702,585 | 1.46% |
| 2024-04-08 | 6.25 | 6.28 | 6.10 | 6.16 | 5.86 | qfq | 3,992,010 | 24,762,037 | -1.60% |
| 2024-04-03 | 6.23 | 6.29 | 6.16 | 6.26 | 5.96 | qfq | 3,096,391 | 19,283,183 | 0.48% |
| 2024-04-02 | 6.11 | 6.26 | 6.11 | 6.23 | 5.93 | qfq | 5,116,199 | 31,699,822 | 1.80% |
| 2024-04-01 | 6.07 | 6.14 | 6.04 | 6.12 | 5.83 | qfq | 3,353,391 | 20,424,550 | 1.66% |
| 2024-03-29 | 5.89 | 6.02 | 5.88 | 6.02 | 5.73 | qfq | 3,090,475 | 18,459,488 | 2.56% |
| 2024-03-28 | 5.77 | 5.93 | 5.76 | 5.87 | 5.59 | qfq | 3,105,399 | 18,215,016 | 1.56% |
| 2024-03-27 | 5.93 | 5.95 | 5.77 | 5.78 | 5.50 | qfq | 2,503,500 | 14,645,391 | -2.36% |
| 2024-03-26 | 5.93 | 5.98 | 5.81 | 5.92 | 5.64 | qfq | 2,798,601 | 16,509,114 | -0.17% |
| 2024-03-25 | 6.01 | 6.04 | 5.92 | 5.93 | 5.65 | qfq | 4,333,187 | 25,911,751 | -1.66% |
| 2024-03-22 | 6.14 | 6.16 | 5.98 | 6.03 | 5.74 | qfq | 2,851,211 | 17,240,370 | -1.79% |
| 2024-03-21 | 6.09 | 6.17 | 6.05 | 6.14 | 5.85 | qfq | 2,703,030 | 16,540,080 | 0.49% |
| 2024-03-20 | 6.06 | 6.11 | 6.02 | 6.11 | 5.82 | qfq | 2,147,329 | 13,014,807 | 0.99% |
| 2024-03-19 | 6.07 | 6.11 | 6.00 | 6.05 | 5.76 | qfq | 2,232,600 | 13,539,292 | -0.33% |
| 2024-03-18 | 5.94 | 6.08 | 5.93 | 6.07 | 5.78 | qfq | 3,396,254 | 20,359,892 | 2.71% |
| 2024-03-15 | 5.84 | 5.92 | 5.83 | 5.91 | 5.63 | qfq | 2,487,092 | 14,614,925 | 0.85% |
| 2024-03-14 | 5.82 | 5.90 | 5.80 | 5.86 | 5.58 | qfq | 3,560,300 | 20,835,787 | 0.69% |
| 2024-03-13 | 5.88 | 5.89 | 5.76 | 5.82 | 5.54 | qfq | 2,487,753 | 14,481,231 | -1.02% |
| 2024-03-12 | 5.79 | 5.89 | 5.71 | 5.88 | 5.60 | qfq | 3,594,710 | 20,852,586 | 1.91% |
| 2024-03-11 | 5.62 | 5.77 | 5.61 | 5.77 | 5.49 | qfq | 2,939,810 | 16,763,164 | 2.30% |
| 2024-03-08 | 5.63 | 5.66 | 5.56 | 5.64 | 5.37 | qfq | 1,750,000 | 9,807,018 | 0.18% |
| 2024-03-07 | 5.63 | 5.70 | 5.59 | 5.63 | 5.36 | qfq | 2,466,600 | 13,960,682 | -0.18% |
| 2024-03-06 | 5.53 | 5.67 | 5.52 | 5.64 | 5.37 | qfq | 2,163,600 | 12,108,486 | 1.26% |
| 2024-03-05 | 5.70 | 5.71 | 5.54 | 5.57 | 5.30 | qfq | 2,499,618 | 13,982,300 | -2.11% |
| 2024-03-04 | 5.75 | 5.82 | 5.65 | 5.69 | 5.42 | qfq | 2,353,011 | 13,426,210 | -1.22% |
| 2024-03-01 | 5.75 | 5.78 | 5.66 | 5.76 | 5.48 | qfq | 4,113,500 | 23,567,352 | 0.00% |
| 2024-02-29 | 5.60 | 5.77 | 5.51 | 5.76 | 5.48 | qfq | 5,235,656 | 29,819,907 | 2.31% |
| 2024-02-28 | 6.07 | 6.18 | 5.63 | 5.63 | 5.36 | qfq | 7,063,400 | 41,698,176 | -7.10% |
| 2024-02-27 | 5.89 | 6.06 | 5.83 | 6.06 | 5.77 | qfq | 3,657,901 | 21,909,377 | 2.89% |
| 2024-02-26 | 5.81 | 5.93 | 5.75 | 5.89 | 5.61 | qfq | 4,460,871 | 26,064,966 | 2.08% |
| 2024-02-23 | 5.67 | 5.77 | 5.66 | 5.77 | 5.49 | qfq | 4,111,703 | 23,504,376 | 2.12% |
| 2024-02-22 | 5.55 | 5.68 | 5.54 | 5.65 | 5.38 | qfq | 3,363,601 | 18,874,723 | 1.25% |
| 2024-02-21 | 5.37 | 5.69 | 5.36 | 5.58 | 5.31 | qfq | 4,880,170 | 27,199,352 | 2.95% |
| 2024-02-20 | 5.41 | 5.43 | 5.31 | 5.42 | 5.16 | qfq | 3,426,242 | 18,397,300 | 0.00% |
| 2024-02-19 | 5.36 | 5.51 | 5.30 | 5.42 | 5.16 | qfq | 5,149,411 | 27,743,644 | 3.04% |
| 2024-02-08 | 4.84 | 5.30 | 4.78 | 5.26 | 5.01 | qfq | 8,284,828 | 41,911,643 | 8.90% |
| 2024-02-07 | 5.04 | 5.04 | 4.77 | 4.83 | 4.60 | qfq | 8,424,182 | 40,882,020 | -4.36% |
| 2024-02-06 | 4.85 | 5.23 | 4.57 | 5.05 | 4.81 | qfq | 9,584,970 | 46,285,060 | 0.00% |
| 2024-02-05 | 5.56 | 5.56 | 5.05 | 5.05 | 4.81 | qfq | 8,199,651 | 41,921,238 | -9.98% |
| 2024-02-02 | 5.92 | 6.08 | 5.42 | 5.61 | 5.34 | qfq | 7,421,778 | 42,457,211 | -5.40% |
| 2024-02-01 | 6.12 | 6.13 | 5.81 | 5.93 | 5.65 | qfq | 6,444,100 | 38,272,862 | -3.42% |
| 2024-01-31 | 6.55 | 6.61 | 6.12 | 6.14 | 5.85 | qfq | 6,427,751 | 40,652,751 | -6.40% |
| 2024-01-30 | 6.83 | 6.87 | 6.54 | 6.56 | 6.25 | qfq | 2,989,800 | 20,025,079 | -4.23% |
| 2024-01-29 | 7.13 | 7.15 | 6.83 | 6.85 | 6.52 | qfq | 4,027,100 | 28,036,599 | -3.52% |
| 2024-01-26 | 6.90 | 7.17 | 6.88 | 7.10 | 6.76 | qfq | 5,330,550 | 37,806,322 | 2.90% |
| 2024-01-25 | 6.67 | 6.92 | 6.66 | 6.90 | 6.57 | qfq | 4,904,301 | 33,544,876 | 3.45% |
| 2024-01-24 | 6.39 | 6.74 | 6.35 | 6.67 | 6.35 | qfq | 6,662,688 | 43,838,367 | 4.55% |
| 2024-01-23 | 6.50 | 6.57 | 6.20 | 6.38 | 6.07 | qfq | 6,897,365 | 43,620,276 | -2.30% |
| 2024-01-22 | 6.92 | 6.93 | 6.48 | 6.53 | 6.22 | qfq | 5,880,228 | 39,379,442 | -5.64% |
| 2024-01-19 | 7.00 | 7.11 | 6.88 | 6.92 | 6.59 | qfq | 5,092,650 | 35,485,283 | -1.00% |
| 2024-01-18 | 7.22 | 7.24 | 6.88 | 6.99 | 6.66 | qfq | 7,098,321 | 49,813,529 | -3.98% |
| 2024-01-17 | 7.31 | 7.42 | 7.25 | 7.28 | 6.93 | qfq | 5,711,619 | 42,051,153 | -0.27% |
| 2024-01-16 | 7.32 | 7.40 | 7.22 | 7.30 | 6.95 | qfq | 3,653,457 | 26,606,804 | -0.95% |
| 2024-01-15 | 7.30 | 7.40 | 7.29 | 7.37 | 7.02 | qfq | 2,517,117 | 18,522,928 | 0.41% |
| 2024-01-12 | 7.41 | 7.48 | 7.33 | 7.34 | 6.99 | qfq | 2,359,300 | 17,462,538 | -0.81% |
| 2024-01-11 | 7.36 | 7.41 | 7.30 | 7.40 | 7.05 | qfq | 2,565,800 | 18,918,333 | 0.68% |
| 2024-01-10 | 7.46 | 7.46 | 7.31 | 7.35 | 7.00 | qfq | 2,426,700 | 17,934,572 | -0.81% |
| 2024-01-09 | 7.29 | 7.44 | 7.29 | 7.41 | 7.06 | qfq | 2,998,764 | 22,125,959 | 1.65% |
| 2024-01-08 | 7.38 | 7.45 | 7.25 | 7.29 | 6.94 | qfq | 3,303,300 | 24,248,071 | -1.75% |
| 2024-01-05 | 7.51 | 7.58 | 7.37 | 7.42 | 7.06 | qfq | 2,873,400 | 21,473,391 | -1.20% |
| 2024-01-04 | 7.44 | 7.52 | 7.42 | 7.51 | 7.15 | qfq | 2,877,100 | 21,513,066 | 0.67% |
| 2024-01-03 | 7.44 | 7.50 | 7.40 | 7.46 | 7.10 | qfq | 3,156,600 | 23,533,575 | 0.27% |
| 2024-01-02 | 7.19 | 7.49 | 7.18 | 7.44 | 7.08 | qfq | 6,015,000 | 44,527,749 | 3.05% |
| 2023-12-29 | 7.20 | 7.25 | 7.16 | 7.22 | 6.87 | qfq | 2,610,201 | 18,811,493 | 0.42% |
| 2023-12-28 | 7.12 | 7.24 | 7.03 | 7.19 | 6.85 | qfq | 2,671,984 | 19,152,505 | 0.98% |
| 2023-12-27 | 7.12 | 7.16 | 6.99 | 7.12 | 6.78 | qfq | 2,877,528 | 20,360,682 | 0.14% |
| 2023-12-26 | 7.17 | 7.21 | 7.07 | 7.11 | 6.77 | qfq | 3,269,504 | 23,302,891 | -0.97% |
| 2023-12-25 | 7.27 | 7.29 | 7.09 | 7.18 | 6.84 | qfq | 4,344,440 | 31,057,045 | -1.51% |
| 2023-12-22 | 7.43 | 7.48 | 7.25 | 7.29 | 6.94 | qfq | 4,089,200 | 30,033,400 | -1.88% |
| 2023-12-21 | 7.37 | 7.44 | 7.22 | 7.43 | 7.07 | qfq | 3,360,702 | 24,676,846 | 0.95% |
| 2023-12-20 | 7.39 | 7.46 | 7.33 | 7.36 | 7.01 | qfq | 3,403,400 | 25,170,917 | -0.27% |
| 2023-12-19 | 7.47 | 7.47 | 7.31 | 7.38 | 7.03 | qfq | 2,850,600 | 20,972,001 | -0.54% |
| 2023-12-18 | 7.53 | 7.54 | 7.40 | 7.42 | 7.06 | qfq | 3,663,556 | 27,335,219 | -1.46% |
| 2023-12-15 | 7.54 | 7.56 | 7.47 | 7.53 | 7.17 | qfq | 3,128,800 | 23,484,067 | 0.53% |
| 2023-12-14 | 7.43 | 7.54 | 7.43 | 7.49 | 7.13 | qfq | 3,331,202 | 24,989,070 | 1.08% |
| 2023-12-13 | 7.47 | 7.50 | 7.41 | 7.41 | 7.06 | qfq | 2,913,800 | 21,749,776 | -0.94% |
| 2023-12-12 | 7.31 | 7.48 | 7.29 | 7.48 | 7.12 | qfq | 3,423,800 | 25,347,248 | 2.75% |
| 2023-12-11 | 7.16 | 7.32 | 7.08 | 7.28 | 6.93 | qfq | 4,602,500 | 33,313,029 | 0.97% |
| 2023-12-08 | 7.47 | 7.48 | 7.20 | 7.21 | 6.86 | qfq | 5,192,100 | 38,004,497 | -3.48% |
| 2023-12-07 | 7.45 | 7.50 | 7.38 | 7.47 | 7.11 | qfq | 4,481,104 | 33,412,139 | 0.40% |
| 2023-12-06 | 7.30 | 7.47 | 7.30 | 7.44 | 7.08 | qfq | 3,915,400 | 29,033,474 | 1.36% |
| 2023-12-05 | 7.43 | 7.45 | 7.33 | 7.34 | 6.99 | qfq | 3,211,900 | 23,732,987 | -0.68% |
| 2023-12-04 | 7.40 | 7.43 | 7.33 | 7.39 | 7.04 | qfq | 3,152,600 | 23,296,212 | 0.00% |
| 2023-12-01 | 7.31 | 7.41 | 7.25 | 7.39 | 7.04 | qfq | 4,690,200 | 34,537,110 | 1.09% |
| 2023-11-30 | 7.29 | 7.34 | 7.23 | 7.31 | 6.96 | qfq | 2,164,875 | 15,776,088 | 0.27% |
| 2023-11-29 | 7.34 | 7.37 | 7.26 | 7.29 | 6.94 | qfq | 2,421,300 | 17,683,271 | -0.82% |
| 2023-11-28 | 7.23 | 7.36 | 7.23 | 7.35 | 7.00 | qfq | 3,024,196 | 22,138,257 | 1.80% |
| 2023-11-27 | 7.32 | 7.37 | 7.20 | 7.22 | 6.87 | qfq | 5,298,201 | 38,550,044 | -1.37% |
| 2023-11-24 | 7.37 | 7.38 | 7.29 | 7.32 | 6.97 | qfq | 2,419,700 | 17,725,002 | -0.68% |
| 2023-11-23 | 7.36 | 7.38 | 7.28 | 7.37 | 7.02 | qfq | 2,742,637 | 20,143,618 | 0.55% |
| 2023-11-22 | 7.28 | 7.36 | 7.26 | 7.33 | 6.98 | qfq | 3,472,200 | 25,467,770 | 0.69% |
| 2023-11-21 | 7.28 | 7.34 | 7.25 | 7.28 | 6.93 | qfq | 3,409,500 | 24,938,000 | 0.28% |
| 2023-11-20 | 7.25 | 7.29 | 7.22 | 7.26 | 6.91 | qfq | 3,130,237 | 22,712,382 | 0.41% |
| 2023-11-17 | 7.19 | 7.26 | 7.18 | 7.23 | 6.88 | qfq | 2,782,032 | 20,096,744 | 0.42% |
| 2023-11-16 | 7.25 | 7.27 | 7.20 | 7.20 | 6.86 | qfq | 3,972,794 | 28,750,661 | -0.41% |
| 2023-11-15 | 7.31 | 7.35 | 7.20 | 7.23 | 6.88 | qfq | 8,486,793 | 61,685,390 | -2.17% |
| 2023-11-14 | 7.33 | 7.43 | 7.14 | 7.39 | 7.04 | qfq | 11,540,900 | 84,016,819 | 0.41% |
| 2023-11-13 | 7.20 | 7.45 | 7.17 | 7.36 | 7.01 | qfq | 8,408,602 | 61,472,845 | 3.23% |
| 2023-11-10 | 7.11 | 7.15 | 7.06 | 7.13 | 6.79 | qfq | 1,882,700 | 13,361,379 | -0.28% |
| 2023-11-09 | 7.19 | 7.20 | 7.10 | 7.15 | 6.81 | qfq | 1,496,801 | 10,691,590 | -0.14% |
| 2023-11-08 | 7.19 | 7.21 | 7.14 | 7.16 | 6.82 | qfq | 1,555,302 | 11,157,097 | -0.42% |
| 2023-11-07 | 7.12 | 7.20 | 7.07 | 7.19 | 6.85 | qfq | 2,822,603 | 20,148,378 | 0.98% |
| 2023-11-06 | 7.13 | 7.16 | 7.07 | 7.12 | 6.78 | qfq | 3,586,400 | 25,470,711 | 0.42% |
| 2023-11-03 | 7.11 | 7.22 | 7.09 | 7.09 | 6.75 | qfq | 2,091,000 | 14,921,390 | -0.28% |
| 2023-11-02 | 7.14 | 7.17 | 7.09 | 7.11 | 6.77 | qfq | 2,847,601 | 20,332,721 | -0.56% |
| 2023-11-01 | 7.11 | 7.16 | 7.04 | 7.15 | 6.81 | qfq | 2,567,900 | 18,293,769 | 0.85% |
| 2023-10-31 | 7.05 | 7.12 | 7.02 | 7.09 | 6.75 | qfq | 2,204,300 | 15,606,862 | 0.14% |
| 2023-10-30 | 6.94 | 7.12 | 6.94 | 7.08 | 6.74 | qfq | 3,882,901 | 27,452,639 | 2.02% |
| 2023-10-27 | 6.86 | 6.98 | 6.82 | 6.94 | 6.61 | qfq | 2,769,100 | 19,190,189 | 0.58% |
| 2023-10-26 | 6.95 | 6.98 | 6.79 | 6.90 | 6.57 | qfq | 3,752,500 | 25,724,588 | -1.85% |
| 2023-10-25 | 6.97 | 7.05 | 6.96 | 7.03 | 6.69 | qfq | 2,771,200 | 19,446,740 | 1.30% |
| 2023-10-24 | 6.64 | 6.95 | 6.64 | 6.94 | 6.61 | qfq | 3,540,301 | 24,249,010 | 4.52% |
| 2023-10-23 | 6.80 | 6.83 | 6.63 | 6.64 | 6.32 | qfq | 2,964,353 | 19,873,341 | -2.92% |
| 2023-10-20 | 6.83 | 6.90 | 6.80 | 6.84 | 6.51 | qfq | 1,928,833 | 13,202,778 | 0.15% |
| 2023-10-19 | 6.84 | 6.95 | 6.76 | 6.83 | 6.50 | qfq | 2,711,100 | 18,598,947 | -0.73% |
| 2023-10-18 | 6.96 | 6.99 | 6.85 | 6.88 | 6.55 | qfq | 2,064,205 | 14,252,146 | -1.57% |
| 2023-10-17 | 6.97 | 7.05 | 6.93 | 6.99 | 6.66 | qfq | 1,887,100 | 13,202,418 | 0.29% |
| 2023-10-16 | 6.97 | 7.01 | 6.93 | 6.97 | 6.64 | qfq | 2,667,700 | 18,592,513 | 0.29% |
| 2023-10-13 | 7.06 | 7.08 | 6.94 | 6.95 | 6.62 | qfq | 3,581,400 | 25,047,576 | -1.84% |
| 2023-10-12 | 7.06 | 7.10 | 7.02 | 7.08 | 6.74 | qfq | 2,730,100 | 19,284,554 | 0.00% |
| 2023-10-11 | 7.05 | 7.10 | 7.03 | 7.08 | 6.74 | qfq | 3,003,301 | 21,199,116 | 0.43% |
| 2023-10-10 | 7.08 | 7.12 | 7.03 | 7.05 | 6.71 | qfq | 3,089,800 | 21,855,304 | -0.28% |
| 2023-10-09 | 7.30 | 7.30 | 7.04 | 7.07 | 6.73 | qfq | 6,037,700 | 43,008,181 | -3.28% |
| 2023-09-28 | 7.21 | 7.35 | 7.21 | 7.31 | 6.96 | qfq | 2,326,021 | 16,972,749 | 1.25% |
| 2023-09-27 | 7.18 | 7.25 | 7.17 | 7.22 | 6.87 | qfq | 2,363,921 | 17,074,580 | 0.42% |
| 2023-09-26 | 7.22 | 7.26 | 7.19 | 7.19 | 6.85 | qfq | 1,827,300 | 13,180,042 | -0.96% |
| 2023-09-25 | 7.32 | 7.32 | 7.20 | 7.26 | 6.91 | qfq | 2,610,400 | 18,909,329 | -0.55% |
| 2023-09-22 | 7.26 | 7.33 | 7.23 | 7.30 | 6.95 | qfq | 1,945,000 | 14,169,132 | 0.83% |
| 2023-09-21 | 7.25 | 7.32 | 7.22 | 7.24 | 6.89 | qfq | 1,881,100 | 13,660,124 | -0.69% |
| 2023-09-20 | 7.35 | 7.35 | 7.26 | 7.29 | 6.94 | qfq | 1,937,000 | 14,136,836 | -0.55% |
| 2023-09-19 | 7.35 | 7.37 | 7.30 | 7.33 | 6.98 | qfq | 1,618,400 | 11,866,028 | -0.27% |
| 2023-09-18 | 7.27 | 7.38 | 7.23 | 7.35 | 7.00 | qfq | 3,085,600 | 22,612,850 | 0.68% |
| 2023-09-15 | 7.25 | 7.35 | 7.23 | 7.30 | 6.95 | qfq | 2,019,800 | 14,756,122 | 0.83% |
| 2023-09-14 | 7.25 | 7.30 | 7.19 | 7.24 | 6.89 | qfq | 2,216,101 | 16,049,255 | -0.14% |
| 2023-09-13 | 7.32 | 7.36 | 7.22 | 7.25 | 6.90 | qfq | 2,220,901 | 16,143,970 | -0.82% |
| 2023-09-12 | 7.35 | 7.38 | 7.29 | 7.31 | 6.96 | qfq | 1,969,300 | 14,432,532 | -0.27% |
| 2023-09-11 | 7.25 | 7.41 | 7.19 | 7.33 | 6.98 | qfq | 3,552,300 | 25,999,508 | 0.69% |
| 2023-09-08 | 7.36 | 7.36 | 7.26 | 7.28 | 6.93 | qfq | 2,548,300 | 18,608,745 | -0.68% |
| 2023-09-07 | 7.39 | 7.45 | 7.33 | 7.33 | 6.98 | qfq | 2,043,900 | 15,086,650 | -1.21% |
| 2023-09-06 | 7.38 | 7.44 | 7.35 | 7.42 | 7.06 | qfq | 2,057,600 | 15,235,903 | 0.54% |
| 2023-09-05 | 7.51 | 7.51 | 7.36 | 7.38 | 7.03 | qfq | 2,486,300 | 18,402,288 | -1.60% |
| 2023-09-04 | 7.30 | 7.51 | 7.27 | 7.50 | 7.14 | qfq | 3,741,232 | 27,778,599 | 3.16% |
| 2023-09-01 | 7.26 | 7.33 | 7.19 | 7.27 | 6.92 | qfq | 3,088,600 | 22,386,857 | 0.14% |
| 2023-08-31 | 7.41 | 7.48 | 7.24 | 7.26 | 6.91 | qfq | 2,768,065 | 20,244,086 | -2.42% |
| 2023-08-30 | 7.49 | 7.54 | 7.41 | 7.44 | 7.08 | qfq | 2,624,265 | 19,584,144 | -0.67% |
| 2023-08-29 | 7.35 | 7.51 | 7.32 | 7.49 | 7.13 | qfq | 3,849,100 | 28,616,151 | 1.90% |
| 2023-08-28 | 7.43 | 7.54 | 7.29 | 7.35 | 7.00 | qfq | 6,388,100 | 47,579,656 | 3.38% |
| 2023-08-25 | 7.16 | 7.26 | 7.09 | 7.11 | 6.77 | qfq | 2,675,600 | 19,147,015 | -0.70% |
| 2023-08-24 | 7.24 | 7.29 | 7.15 | 7.16 | 6.82 | qfq | 2,430,601 | 17,518,898 | -0.69% |
| 2023-08-23 | 7.32 | 7.32 | 7.16 | 7.21 | 6.86 | qfq | 3,082,900 | 22,289,512 | -1.50% |
| 2023-08-22 | 7.54 | 7.56 | 7.20 | 7.32 | 6.97 | qfq | 6,488,100 | 47,544,008 | -2.53% |
| 2023-08-21 | 7.50 | 7.65 | 7.46 | 7.51 | 7.15 | qfq | 4,100,900 | 31,013,451 | 0.27% |
| 2023-08-18 | 7.59 | 7.67 | 7.48 | 7.49 | 7.13 | qfq | 2,798,340 | 21,150,773 | -1.58% |
| 2023-08-17 | 7.50 | 7.61 | 7.45 | 7.61 | 7.25 | qfq | 2,426,300 | 18,306,614 | 1.33% |
| 2023-08-16 | 7.58 | 7.60 | 7.47 | 7.51 | 7.15 | qfq | 2,169,778 | 16,353,572 | -0.27% |
| 2023-08-15 | 7.55 | 7.60 | 7.49 | 7.53 | 7.17 | qfq | 2,934,900 | 22,117,155 | -1.05% |
| 2023-08-14 | 7.52 | 7.62 | 7.46 | 7.61 | 7.25 | qfq | 3,270,200 | 24,659,072 | 0.93% |
| 2023-08-11 | 7.64 | 7.71 | 7.53 | 7.54 | 7.18 | qfq | 3,496,500 | 26,589,674 | -1.05% |
| 2023-08-10 | 7.63 | 7.65 | 7.58 | 7.62 | 7.25 | qfq | 1,756,600 | 13,386,109 | 0.66% |
| 2023-08-09 | 7.64 | 7.68 | 7.57 | 7.57 | 7.21 | qfq | 1,746,404 | 13,277,533 | -1.17% |
| 2023-08-08 | 7.69 | 7.71 | 7.58 | 7.66 | 7.29 | qfq | 2,532,600 | 19,357,554 | -0.26% |
| 2023-08-07 | 7.77 | 7.80 | 7.64 | 7.68 | 7.31 | qfq | 2,531,100 | 19,441,911 | -1.03% |
| 2023-08-04 | 7.85 | 7.85 | 7.73 | 7.76 | 7.39 | qfq | 3,299,213 | 25,643,549 | -0.89% |
| 2023-08-03 | 7.83 | 7.87 | 7.74 | 7.83 | 7.45 | qfq | 3,193,700 | 24,918,809 | -0.13% |
| 2023-08-02 | 7.86 | 7.89 | 7.79 | 7.84 | 7.46 | qfq | 2,905,201 | 22,796,755 | -0.38% |
| 2023-08-01 | 7.79 | 7.91 | 7.74 | 7.87 | 7.49 | qfq | 5,715,001 | 44,854,014 | 1.03% |
| 2023-07-31 | 7.69 | 7.80 | 7.68 | 7.79 | 7.42 | qfq | 4,081,300 | 31,677,389 | 1.04% |
| 2023-07-28 | 7.68 | 7.74 | 7.62 | 7.71 | 7.34 | qfq | 3,866,500 | 29,720,335 | 0.52% |
| 2023-07-27 | 7.70 | 7.77 | 7.65 | 7.67 | 7.30 | qfq | 5,129,600 | 39,572,684 | -0.52% |
| 2023-07-26 | 7.60 | 7.73 | 7.59 | 7.71 | 7.34 | qfq | 5,330,562 | 41,008,006 | 1.45% |
| 2023-07-25 | 7.47 | 7.61 | 7.46 | 7.60 | 7.24 | qfq | 5,323,325 | 40,225,017 | 2.01% |
| 2023-07-24 | 7.48 | 7.49 | 7.40 | 7.45 | 7.09 | qfq | 3,202,400 | 23,840,528 | -0.40% |
| 2023-07-21 | 7.40 | 7.50 | 7.40 | 7.48 | 7.12 | qfq | 2,746,801 | 20,494,320 | 0.54% |
| 2023-07-20 | 7.45 | 7.48 | 7.41 | 7.44 | 7.08 | qfq | 2,727,600 | 20,322,176 | -0.13% |
| 2023-07-19 | 7.37 | 7.45 | 7.37 | 7.45 | 7.09 | qfq | 2,012,300 | 14,948,375 | 0.68% |
| 2023-07-18 | 7.40 | 7.45 | 7.36 | 7.40 | 7.05 | qfq | 3,359,506 | 24,894,742 | 0.00% |
| 2023-07-17 | 7.35 | 7.40 | 7.30 | 7.40 | 7.05 | qfq | 1,916,801 | 14,110,934 | 0.54% |