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
五矿发展600058.SH
最近收盘价8.132026-07-17
最近交易日2026-07-17
成交量（股）14,057,057
成交额（元）118,351,329
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.0336 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 8.53 | 8.61 | 8.13 | 8.13 | 8.13 | qfq | 14,057,057 | 118,351,329 | -5.68% |
| 2026-07-16 | 8.79 | 8.95 | 8.58 | 8.62 | 8.62 | qfq | 13,263,504 | 115,619,983 | -2.93% |
| 2026-07-15 | 8.58 | 9.14 | 8.50 | 8.88 | 8.88 | qfq | 20,001,236 | 175,984,137 | -3.69% |
| 2026-07-14 | 9.66 | 9.66 | 9.22 | 9.22 | 9.22 | qfq | 19,867,950 | 183,946,819 | -9.96% |
| 2026-07-13 | 11.38 | 11.38 | 10.24 | 10.24 | 10.24 | qfq | 22,873,019 | 239,782,441 | -10.02% |
| 2026-07-10 | 11.14 | 11.52 | 11.00 | 11.38 | 11.38 | qfq | 18,552,318 | 208,896,791 | 0.71% |
| 2026-07-09 | 10.50 | 11.65 | 10.18 | 11.30 | 11.30 | qfq | 21,066,427 | 229,724,133 | 6.60% |
| 2026-07-08 | 10.42 | 10.60 | 10.00 | 10.60 | 10.60 | qfq | 11,760,953 | 121,730,330 | 1.44% |
| 2026-07-07 | 10.23 | 10.70 | 10.20 | 10.45 | 10.45 | qfq | 12,242,031 | 128,323,391 | 1.06% |
| 2026-07-06 | 10.60 | 10.65 | 10.16 | 10.34 | 10.34 | qfq | 16,075,272 | 166,319,923 | -3.81% |
| 2026-07-03 | 11.23 | 11.33 | 10.68 | 10.75 | 10.75 | qfq | 20,426,803 | 222,555,268 | -4.70% |
| 2026-07-02 | 11.21 | 11.59 | 11.10 | 11.28 | 11.28 | qfq | 19,586,374 | 221,447,814 | -1.05% |
| 2026-07-01 | 11.45 | 11.50 | 11.06 | 11.40 | 11.40 | qfq | 25,972,470 | 292,599,061 | -1.30% |
| 2026-06-30 | 11.51 | 11.94 | 11.08 | 11.55 | 11.55 | qfq | 27,019,104 | 310,288,444 | 2.39% |
| 2026-06-29 | 11.84 | 12.45 | 11.21 | 11.28 | 11.28 | qfq | 32,390,337 | 375,456,685 | -5.05% |
| 2026-06-26 | 11.77 | 12.65 | 11.57 | 11.88 | 11.88 | qfq | 45,891,122 | 557,317,199 | 0.93% |
| 2026-06-25 | 10.80 | 11.77 | 10.72 | 11.77 | 11.77 | qfq | 26,133,945 | 297,115,216 | 10.00% |
| 2026-06-24 | 10.80 | 10.94 | 10.60 | 10.70 | 10.70 | qfq | 17,990,730 | 193,313,864 | -1.47% |
| 2026-06-23 | 11.14 | 11.49 | 10.85 | 10.86 | 10.86 | qfq | 29,933,410 | 333,269,364 | -3.98% |
| 2026-06-22 | 10.40 | 11.31 | 10.30 | 11.31 | 11.31 | qfq | 17,904,558 | 197,078,464 | 10.02% |
| 2026-06-18 | 10.34 | 11.00 | 10.19 | 10.28 | 10.28 | qfq | 19,230,430 | 201,382,333 | -0.48% |
| 2026-06-17 | 10.51 | 10.64 | 10.30 | 10.33 | 10.33 | qfq | 13,382,890 | 139,237,480 | -2.27% |
| 2026-06-16 | 10.90 | 11.15 | 10.53 | 10.57 | 10.57 | qfq | 19,426,900 | 208,457,918 | -2.94% |
| 2026-06-15 | 10.34 | 10.95 | 10.18 | 10.89 | 10.89 | qfq | 29,721,135 | 317,205,008 | 5.73% |
| 2026-06-12 | 9.81 | 10.75 | 9.67 | 10.30 | 10.30 | qfq | 35,957,938 | 368,041,511 | 4.99% |
| 2026-06-11 | 10.90 | 10.95 | 9.74 | 9.81 | 9.81 | qfq | 43,435,165 | 441,208,777 | -5.13% |
| 2026-06-10 | 9.45 | 10.34 | 9.38 | 10.34 | 10.34 | qfq | 8,778,859 | 89,404,019 | 10.00% |
| 2026-06-09 | 9.54 | 9.58 | 9.17 | 9.40 | 9.40 | qfq | 10,182,001 | 95,540,980 | 1.08% |
| 2026-06-08 | 9.52 | 9.65 | 9.15 | 9.30 | 9.30 | qfq | 14,297,300 | 134,480,627 | -4.42% |
| 2026-06-05 | 9.70 | 9.91 | 9.58 | 9.73 | 9.73 | qfq | 9,202,801 | 89,854,516 | 0.10% |
| 2026-06-04 | 9.99 | 9.99 | 9.65 | 9.72 | 9.72 | qfq | 10,377,600 | 101,139,317 | -2.80% |
| 2026-06-03 | 10.01 | 10.26 | 9.90 | 10.00 | 10.00 | qfq | 7,703,300 | 77,314,189 | -0.20% |
| 2026-06-02 | 10.02 | 10.20 | 9.75 | 10.02 | 10.02 | qfq | 11,370,700 | 113,507,329 | -0.40% |
| 2026-06-01 | 9.99 | 10.17 | 9.93 | 10.06 | 10.06 | qfq | 8,117,409 | 81,561,968 | 0.40% |
| 2026-05-29 | 10.28 | 10.30 | 9.98 | 10.02 | 10.02 | qfq | 8,604,825 | 87,007,453 | -2.72% |
| 2026-05-28 | 10.36 | 10.40 | 9.97 | 10.30 | 10.30 | qfq | 12,049,499 | 122,424,177 | 0.59% |
| 2026-05-27 | 10.56 | 10.66 | 10.13 | 10.24 | 10.24 | qfq | 10,705,901 | 110,514,229 | -3.94% |
| 2026-05-26 | 10.30 | 10.75 | 10.27 | 10.66 | 10.66 | qfq | 12,541,525 | 133,008,824 | 2.50% |
| 2026-05-25 | 10.52 | 10.69 | 10.30 | 10.40 | 10.40 | qfq | 8,578,793 | 89,378,012 | -1.14% |
| 2026-05-22 | 10.32 | 10.68 | 10.22 | 10.52 | 10.52 | qfq | 10,027,042 | 104,770,706 | 2.73% |
| 2026-05-21 | 10.90 | 11.01 | 10.22 | 10.24 | 10.24 | qfq | 13,757,221 | 145,728,901 | -6.23% |
| 2026-05-20 | 11.10 | 11.19 | 10.87 | 10.92 | 10.89 | qfq | 9,135,367 | 100,128,804 | -2.06% |
| 2026-05-19 | 11.09 | 11.20 | 10.91 | 11.15 | 11.12 | qfq | 8,442,203 | 93,248,575 | 0.45% |
| 2026-05-18 | 10.76 | 11.23 | 10.55 | 11.10 | 11.07 | qfq | 17,896,699 | 197,134,953 | 2.68% |
| 2026-05-15 | 11.23 | 11.29 | 10.74 | 10.81 | 10.78 | qfq | 15,903,843 | 174,170,925 | -3.83% |
| 2026-05-14 | 11.68 | 11.68 | 11.20 | 11.24 | 11.21 | qfq | 12,697,201 | 145,046,142 | -3.93% |
| 2026-05-13 | 11.61 | 11.79 | 11.52 | 11.70 | 11.66 | qfq | 11,663,403 | 136,137,263 | 0.52% |
| 2026-05-12 | 11.82 | 11.88 | 11.56 | 11.64 | 11.60 | qfq | 14,077,472 | 164,262,620 | -1.10% |
| 2026-05-11 | 11.78 | 12.07 | 11.69 | 11.77 | 11.73 | qfq | 21,872,304 | 258,888,773 | -0.08% |
| 2026-05-08 | 11.34 | 12.15 | 11.30 | 11.78 | 11.74 | qfq | 23,762,214 | 279,711,070 | 3.51% |
| 2026-05-07 | 11.37 | 11.40 | 11.20 | 11.38 | 11.34 | qfq | 10,620,157 | 120,070,738 | 0.89% |
| 2026-05-06 | 11.29 | 11.46 | 11.14 | 11.28 | 11.25 | qfq | 13,713,203 | 154,818,744 | 1.44% |
| 2026-04-30 | 11.14 | 11.38 | 11.06 | 11.12 | 11.09 | qfq | 11,739,327 | 131,357,087 | -1.33% |
| 2026-04-29 | 10.68 | 11.45 | 10.66 | 11.27 | 11.24 | qfq | 17,541,780 | 195,673,980 | 5.03% |
| 2026-04-28 | 10.90 | 11.01 | 10.66 | 10.73 | 10.70 | qfq | 7,126,518 | 76,961,323 | -1.65% |
| 2026-04-27 | 11.05 | 11.10 | 10.87 | 10.91 | 10.88 | qfq | 8,172,805 | 89,467,699 | -1.45% |
| 2026-04-24 | 11.16 | 11.28 | 11.00 | 11.07 | 11.04 | qfq | 9,065,949 | 100,733,113 | -1.25% |
| 2026-04-23 | 11.23 | 11.35 | 11.06 | 11.21 | 11.18 | qfq | 10,218,500 | 114,096,113 | -0.18% |
| 2026-04-22 | 11.20 | 11.33 | 11.07 | 11.23 | 11.20 | qfq | 10,792,680 | 120,928,901 | 0.18% |
| 2026-04-21 | 11.28 | 11.56 | 10.98 | 11.21 | 11.18 | qfq | 19,597,711 | 220,993,426 | -0.62% |
| 2026-04-20 | 11.13 | 11.40 | 11.08 | 11.28 | 11.25 | qfq | 13,792,426 | 155,158,555 | 1.26% |
| 2026-04-17 | 11.08 | 11.20 | 10.90 | 11.14 | 11.11 | qfq | 9,764,809 | 108,168,004 | 0.18% |
| 2026-04-16 | 10.90 | 11.20 | 10.90 | 11.12 | 11.09 | qfq | 10,797,354 | 119,621,112 | 1.83% |
| 2026-04-15 | 11.13 | 11.13 | 10.80 | 10.92 | 10.89 | qfq | 12,432,071 | 136,019,857 | -1.00% |
| 2026-04-14 | 11.09 | 11.19 | 10.89 | 11.03 | 11.00 | qfq | 8,813,568 | 97,022,181 | -0.54% |
| 2026-04-13 | 11.23 | 11.26 | 11.06 | 11.09 | 11.06 | qfq | 9,516,865 | 105,939,504 | -0.72% |
| 2026-04-10 | 11.12 | 11.31 | 11.12 | 11.17 | 11.14 | qfq | 8,361,201 | 93,560,494 | 1.27% |
| 2026-04-09 | 11.11 | 11.19 | 11.00 | 11.03 | 11.00 | qfq | 7,796,185 | 86,322,688 | -1.96% |
| 2026-04-08 | 11.07 | 11.28 | 10.99 | 11.25 | 11.22 | qfq | 10,297,294 | 114,761,488 | 3.88% |
| 2026-04-07 | 10.72 | 10.87 | 10.72 | 10.83 | 10.80 | qfq | 6,282,981 | 67,869,331 | 0.74% |
| 2026-04-03 | 10.95 | 11.06 | 10.71 | 10.75 | 10.72 | qfq | 7,050,540 | 76,138,899 | -1.83% |
| 2026-04-02 | 11.10 | 11.14 | 10.88 | 10.95 | 10.92 | qfq | 7,193,901 | 79,211,539 | -1.44% |
| 2026-04-01 | 11.25 | 11.30 | 11.05 | 11.11 | 11.08 | qfq | 7,457,558 | 83,072,868 | 0.18% |
| 2026-03-31 | 11.21 | 11.34 | 10.81 | 11.09 | 11.06 | qfq | 12,048,470 | 134,007,474 | -2.80% |
| 2026-03-30 | 11.30 | 11.47 | 11.17 | 11.41 | 11.37 | qfq | 7,767,771 | 88,213,732 | -0.78% |
| 2026-03-27 | 11.25 | 11.55 | 11.19 | 11.50 | 11.46 | qfq | 8,758,900 | 100,000,103 | 1.41% |
| 2026-03-26 | 11.50 | 11.77 | 11.29 | 11.34 | 11.31 | qfq | 10,520,607 | 120,661,984 | -0.96% |
| 2026-03-25 | 11.22 | 11.49 | 11.10 | 11.45 | 11.41 | qfq | 11,633,647 | 131,791,010 | 4.19% |
| 2026-03-24 | 11.15 | 11.20 | 10.83 | 10.99 | 10.96 | qfq | 14,292,757 | 156,803,882 | 2.90% |
| 2026-03-23 | 11.15 | 11.18 | 10.59 | 10.68 | 10.65 | qfq | 14,469,770 | 157,748,110 | -5.49% |
| 2026-03-20 | 11.59 | 11.68 | 11.28 | 11.30 | 11.27 | qfq | 9,162,230 | 105,100,312 | -2.08% |
| 2026-03-19 | 11.89 | 11.89 | 11.51 | 11.54 | 11.50 | qfq | 13,374,586 | 155,391,433 | -3.19% |
| 2026-03-18 | 11.99 | 12.04 | 11.76 | 11.92 | 11.88 | qfq | 10,262,481 | 121,831,946 | -0.33% |
| 2026-03-17 | 12.12 | 12.33 | 11.94 | 11.96 | 11.92 | qfq | 12,490,801 | 151,449,175 | -0.91% |
| 2026-03-16 | 12.49 | 12.55 | 12.03 | 12.07 | 12.03 | qfq | 17,350,900 | 211,658,243 | -3.44% |
| 2026-03-13 | 12.77 | 13.14 | 12.49 | 12.50 | 12.46 | qfq | 15,534,600 | 198,619,768 | -2.50% |
| 2026-03-12 | 12.90 | 12.92 | 12.71 | 12.82 | 12.78 | qfq | 9,335,600 | 119,742,852 | -0.39% |
| 2026-03-11 | 13.05 | 13.12 | 12.80 | 12.87 | 12.83 | qfq | 11,600,010 | 149,580,081 | -1.23% |
| 2026-03-10 | 12.96 | 13.25 | 12.92 | 13.03 | 12.99 | qfq | 11,939,565 | 155,720,241 | 0.70% |
| 2026-03-09 | 12.70 | 13.00 | 12.38 | 12.94 | 12.90 | qfq | 14,783,601 | 187,796,702 | 0.94% |
| 2026-03-06 | 12.50 | 12.90 | 12.45 | 12.82 | 12.78 | qfq | 11,600,601 | 148,020,484 | 2.15% |
| 2026-03-05 | 12.70 | 12.79 | 12.48 | 12.55 | 12.51 | qfq | 11,072,847 | 139,356,913 | -0.08% |
| 2026-03-04 | 12.44 | 12.80 | 12.29 | 12.56 | 12.52 | qfq | 16,628,700 | 209,314,252 | -0.71% |
| 2026-03-03 | 13.51 | 13.51 | 12.62 | 12.65 | 12.61 | qfq | 26,393,254 | 340,268,513 | -6.71% |
| 2026-03-02 | 13.65 | 13.70 | 13.30 | 13.56 | 13.52 | qfq | 22,221,241 | 299,733,999 | -2.09% |
| 2026-02-27 | 13.41 | 13.92 | 13.41 | 13.85 | 13.81 | qfq | 18,363,525 | 252,774,228 | 2.37% |
| 2026-02-26 | 13.66 | 13.96 | 13.50 | 13.53 | 13.49 | qfq | 18,762,356 | 256,401,246 | -0.95% |
| 2026-02-25 | 13.23 | 13.84 | 13.12 | 13.66 | 13.62 | qfq | 28,448,843 | 385,987,095 | 4.35% |
| 2026-02-24 | 12.96 | 13.20 | 12.96 | 13.09 | 13.05 | qfq | 15,736,777 | 206,352,292 | 2.99% |
| 2026-02-13 | 12.97 | 13.13 | 12.70 | 12.71 | 12.67 | qfq | 16,369,600 | 211,169,583 | -2.83% |
| 2026-02-12 | 12.89 | 13.21 | 12.88 | 13.08 | 13.04 | qfq | 15,495,522 | 202,447,647 | 1.47% |
| 2026-02-11 | 12.82 | 13.23 | 12.77 | 12.89 | 12.85 | qfq | 18,765,049 | 244,518,273 | 0.55% |
| 2026-02-10 | 13.00 | 13.04 | 12.80 | 12.82 | 12.78 | qfq | 13,326,120 | 171,740,555 | -1.69% |
| 2026-02-09 | 13.15 | 13.22 | 12.93 | 13.04 | 13.00 | qfq | 17,659,164 | 230,265,293 | 0.08% |
| 2026-02-06 | 12.63 | 13.25 | 12.60 | 13.03 | 12.99 | qfq | 20,602,476 | 269,753,001 | 0.85% |
| 2026-02-05 | 13.30 | 13.58 | 12.88 | 12.92 | 12.88 | qfq | 27,532,533 | 360,710,980 | -3.65% |
| 2026-02-04 | 13.66 | 13.84 | 13.28 | 13.41 | 13.37 | qfq | 26,710,043 | 359,855,616 | -1.83% |
| 2026-02-03 | 13.45 | 13.69 | 13.27 | 13.66 | 13.62 | qfq | 27,354,085 | 368,987,403 | 3.72% |
| 2026-02-02 | 13.03 | 13.73 | 13.03 | 13.17 | 13.13 | qfq | 33,647,256 | 451,799,376 | -3.59% |
| 2026-01-30 | 14.33 | 14.38 | 13.35 | 13.66 | 13.62 | qfq | 62,495,814 | 850,015,600 | -7.89% |
| 2026-01-29 | 15.45 | 15.68 | 14.70 | 14.83 | 14.78 | qfq | 57,585,884 | 868,262,873 | -6.14% |
| 2026-01-28 | 14.79 | 16.25 | 14.20 | 15.80 | 15.75 | qfq | 84,621,003 | 1,293,774,366 | 5.83% |
| 2026-01-27 | 14.79 | 15.84 | 14.44 | 14.93 | 14.88 | qfq | 57,995,551 | 869,951,511 | -0.47% |
| 2026-01-26 | 15.37 | 16.17 | 14.71 | 15.00 | 14.95 | qfq | 78,922,685 | 1,199,842,842 | -3.47% |
| 2026-01-23 | 15.71 | 16.58 | 15.13 | 15.54 | 15.49 | qfq | 112,992,240 | 1,779,175,753 | -0.58% |
| 2026-01-22 | 14.17 | 15.63 | 14.03 | 15.63 | 15.58 | qfq | 85,117,057 | 1,306,038,520 | 9.99% |
| 2026-01-21 | 14.88 | 15.20 | 14.01 | 14.21 | 14.17 | qfq | 81,254,723 | 1,176,150,939 | -6.94% |
| 2026-01-20 | 13.95 | 15.49 | 13.70 | 15.27 | 15.22 | qfq | 105,445,274 | 1,532,147,787 | 8.30% |
| 2026-01-19 | 15.33 | 15.33 | 12.55 | 14.10 | 14.06 | qfq | 123,554,265 | 1,654,749,025 | 1.15% |
| 2026-01-16 | 13.94 | 13.94 | 13.94 | 13.94 | 13.90 | qfq | 4,212,435 | 58,721,344 | 10.02% |
| 2026-01-15 | 12.67 | 12.67 | 12.67 | 12.67 | 12.63 | qfq | 17,300,139 | 219,192,761 | 9.98% |
| 2025-12-29 | 10.47 | 11.52 | 10.38 | 11.52 | 11.48 | qfq | 64,083,638 | 725,384,901 | 10.03% |
| 2025-12-26 | 10.36 | 10.58 | 10.14 | 10.47 | 10.44 | qfq | 25,247,721 | 260,246,821 | 0.77% |
| 2025-12-25 | 9.90 | 10.59 | 9.81 | 10.39 | 10.36 | qfq | 34,612,110 | 353,513,023 | 5.06% |
| 2025-12-24 | 9.80 | 9.96 | 9.65 | 9.89 | 9.86 | qfq | 15,793,874 | 154,868,110 | 0.92% |
| 2025-12-23 | 9.91 | 9.99 | 9.72 | 9.80 | 9.77 | qfq | 16,949,154 | 166,305,532 | -1.11% |
| 2025-12-22 | 9.80 | 10.02 | 9.71 | 9.91 | 9.88 | qfq | 20,750,819 | 205,128,893 | 0.51% |
| 2025-12-19 | 9.80 | 9.97 | 9.66 | 9.86 | 9.83 | qfq | 26,352,361 | 258,187,960 | 0.51% |
| 2025-12-18 | 9.39 | 10.10 | 9.33 | 9.81 | 9.78 | qfq | 43,663,669 | 429,258,360 | 4.25% |
| 2025-12-17 | 9.25 | 9.46 | 9.17 | 9.41 | 9.38 | qfq | 19,335,797 | 181,224,733 | 1.51% |
| 2025-12-16 | 9.18 | 9.47 | 9.13 | 9.27 | 9.24 | qfq | 16,813,844 | 155,704,865 | 0.65% |
| 2025-12-15 | 9.14 | 9.42 | 9.09 | 9.21 | 9.18 | qfq | 12,865,206 | 119,195,690 | 0.33% |
| 2025-12-12 | 9.20 | 9.38 | 9.18 | 9.18 | 9.15 | qfq | 19,691,730 | 182,451,542 | -1.61% |
| 2025-12-11 | 9.31 | 9.80 | 9.29 | 9.33 | 9.30 | qfq | 33,317,868 | 316,986,712 | 0.21% |
| 2025-12-10 | 9.48 | 9.73 | 9.24 | 9.31 | 9.28 | qfq | 42,605,780 | 402,035,493 | -1.79% |
| 2025-12-09 | 8.69 | 9.48 | 8.65 | 9.48 | 9.45 | qfq | 29,763,283 | 274,378,724 | 9.98% |
| 2025-12-08 | 8.72 | 8.77 | 8.58 | 8.62 | 8.59 | qfq | 7,856,629 | 67,752,251 | -1.15% |
| 2025-12-05 | 8.41 | 8.72 | 8.39 | 8.72 | 8.69 | qfq | 9,164,426 | 78,868,774 | 3.56% |
| 2025-12-04 | 8.51 | 8.55 | 8.40 | 8.42 | 8.39 | qfq | 5,171,723 | 43,780,715 | -0.71% |
| 2025-12-03 | 8.62 | 8.65 | 8.48 | 8.48 | 8.45 | qfq | 5,554,600 | 47,454,010 | -1.51% |
| 2025-12-02 | 8.69 | 8.69 | 8.55 | 8.61 | 8.58 | qfq | 5,326,076 | 45,819,466 | -0.92% |
| 2025-12-01 | 8.59 | 8.83 | 8.59 | 8.69 | 8.66 | qfq | 9,073,600 | 79,080,442 | 1.28% |
| 2025-11-28 | 8.42 | 8.62 | 8.39 | 8.58 | 8.55 | qfq | 7,605,948 | 64,880,753 | 2.02% |
| 2025-11-27 | 8.48 | 8.54 | 8.41 | 8.41 | 8.38 | qfq | 6,474,100 | 54,882,741 | -0.83% |
| 2025-11-26 | 8.60 | 8.63 | 8.48 | 8.48 | 8.45 | qfq | 5,559,000 | 47,544,581 | -1.17% |
| 2025-11-25 | 8.62 | 8.70 | 8.57 | 8.58 | 8.55 | qfq | 6,948,800 | 59,891,586 | -0.12% |
| 2025-11-24 | 8.55 | 8.69 | 8.37 | 8.59 | 8.56 | qfq | 12,540,810 | 106,542,597 | 1.54% |
| 2025-11-21 | 9.03 | 9.12 | 8.45 | 8.46 | 8.43 | qfq | 20,651,451 | 179,366,316 | -7.34% |
| 2025-11-20 | 9.16 | 9.28 | 9.05 | 9.13 | 9.10 | qfq | 11,977,460 | 109,928,230 | 0.22% |
| 2025-11-19 | 9.18 | 9.27 | 9.00 | 9.11 | 9.08 | qfq | 9,410,400 | 85,619,355 | -0.87% |
| 2025-11-18 | 9.51 | 9.51 | 9.14 | 9.19 | 9.16 | qfq | 14,723,500 | 136,294,870 | -3.77% |
| 2025-11-17 | 9.61 | 9.64 | 9.43 | 9.55 | 9.52 | qfq | 10,280,600 | 97,804,185 | -0.42% |
| 2025-11-14 | 9.60 | 9.70 | 9.53 | 9.59 | 9.56 | qfq | 11,396,039 | 109,776,918 | -1.03% |
| 2025-11-13 | 9.79 | 9.89 | 9.66 | 9.69 | 9.66 | qfq | 17,993,528 | 175,693,612 | -1.02% |
| 2025-11-12 | 9.75 | 9.92 | 9.66 | 9.79 | 9.76 | qfq | 20,401,100 | 199,259,710 | -2.00% |
| 2025-11-11 | 9.70 | 10.16 | 9.63 | 9.99 | 9.96 | qfq | 41,114,106 | 405,899,226 | 4.83% |
| 2025-11-10 | 9.63 | 9.74 | 9.51 | 9.53 | 9.50 | qfq | 17,661,928 | 169,395,545 | -0.94% |
| 2025-11-07 | 9.89 | 9.90 | 9.60 | 9.62 | 9.59 | qfq | 26,821,153 | 260,855,757 | -0.41% |
| 2025-11-06 | 9.15 | 10.00 | 9.13 | 9.66 | 9.63 | qfq | 39,080,995 | 375,268,125 | 5.23% |
| 2025-11-05 | 9.20 | 9.24 | 9.07 | 9.18 | 9.15 | qfq | 8,362,741 | 76,642,337 | -0.54% |
| 2025-11-04 | 9.17 | 9.40 | 9.12 | 9.23 | 9.20 | qfq | 9,781,306 | 90,147,333 | 0.87% |
| 2025-11-03 | 9.15 | 9.20 | 9.02 | 9.15 | 9.12 | qfq | 8,840,309 | 80,415,670 | 0.00% |
| 2025-10-31 | 9.15 | 9.28 | 9.08 | 9.15 | 9.12 | qfq | 9,882,000 | 90,690,756 | -1.82% |
| 2025-10-30 | 9.24 | 9.42 | 9.21 | 9.32 | 9.29 | qfq | 13,071,700 | 121,835,624 | 0.22% |
| 2025-10-29 | 9.21 | 9.32 | 9.10 | 9.30 | 9.27 | qfq | 11,136,110 | 102,702,810 | 0.76% |
| 2025-10-28 | 9.25 | 9.45 | 9.14 | 9.23 | 9.20 | qfq | 16,391,173 | 152,155,991 | 0.33% |
| 2025-10-27 | 9.12 | 9.28 | 9.12 | 9.20 | 9.17 | qfq | 11,019,072 | 101,338,526 | 1.32% |
| 2025-10-24 | 9.11 | 9.20 | 9.01 | 9.08 | 9.05 | qfq | 8,657,963 | 78,756,208 | -0.22% |
| 2025-10-23 | 9.00 | 9.10 | 8.89 | 9.10 | 9.07 | qfq | 8,270,537 | 74,351,431 | 0.78% |
| 2025-10-22 | 9.01 | 9.07 | 8.86 | 9.03 | 9.00 | qfq | 7,054,010 | 63,291,001 | 0.00% |
| 2025-10-21 | 8.83 | 9.09 | 8.82 | 9.03 | 9.00 | qfq | 9,170,760 | 82,566,294 | 2.38% |
| 2025-10-20 | 8.88 | 8.90 | 8.78 | 8.82 | 8.79 | qfq | 7,562,600 | 66,733,369 | 0.23% |
| 2025-10-17 | 9.01 | 9.16 | 8.79 | 8.80 | 8.77 | qfq | 9,790,851 | 87,429,264 | -2.22% |
| 2025-10-16 | 9.12 | 9.14 | 8.97 | 9.00 | 8.97 | qfq | 8,720,716 | 78,741,283 | -1.64% |
| 2025-10-15 | 9.17 | 9.26 | 9.08 | 9.15 | 9.12 | qfq | 9,287,391 | 84,930,517 | -0.22% |
| 2025-10-14 | 9.30 | 9.41 | 9.13 | 9.17 | 9.14 | qfq | 13,811,973 | 127,938,570 | -1.29% |
| 2025-10-13 | 8.77 | 9.34 | 8.77 | 9.29 | 9.26 | qfq | 13,049,872 | 118,938,188 | 0.00% |
| 2025-10-10 | 9.40 | 9.40 | 9.26 | 9.29 | 9.26 | qfq | 12,711,817 | 118,394,371 | -1.59% |
| 2025-10-09 | 9.21 | 9.44 | 9.11 | 9.44 | 9.41 | qfq | 21,217,497 | 197,647,048 | 3.74% |
| 2025-09-30 | 8.95 | 9.28 | 8.93 | 9.10 | 9.07 | qfq | 15,061,645 | 137,462,219 | 1.56% |
| 2025-09-29 | 9.07 | 9.07 | 8.79 | 8.96 | 8.93 | qfq | 9,041,958 | 80,555,576 | 0.22% |
| 2025-09-26 | 8.76 | 9.07 | 8.74 | 8.94 | 8.91 | qfq | 13,249,042 | 118,634,019 | 1.71% |
| 2025-09-25 | 8.92 | 9.00 | 8.78 | 8.79 | 8.76 | qfq | 10,540,448 | 93,500,647 | -0.79% |
| 2025-09-24 | 8.65 | 8.87 | 8.65 | 8.86 | 8.83 | qfq | 9,734,147 | 85,483,765 | 1.37% |
| 2025-09-23 | 8.96 | 9.00 | 8.58 | 8.74 | 8.71 | qfq | 19,635,725 | 171,219,356 | -2.89% |
| 2025-09-22 | 9.10 | 9.16 | 8.88 | 9.00 | 8.97 | qfq | 11,782,181 | 105,763,333 | -0.77% |
| 2025-09-19 | 9.13 | 9.20 | 9.01 | 9.07 | 9.04 | qfq | 12,410,111 | 112,846,704 | -0.66% |
| 2025-09-18 | 9.40 | 9.44 | 9.06 | 9.13 | 9.10 | qfq | 19,067,100 | 176,585,869 | -3.28% |
| 2025-09-17 | 9.40 | 9.49 | 9.30 | 9.44 | 9.41 | qfq | 13,189,510 | 123,749,937 | -0.11% |
| 2025-09-16 | 9.63 | 9.78 | 9.35 | 9.45 | 9.42 | qfq | 17,893,502 | 169,356,077 | -1.87% |
| 2025-09-15 | 9.77 | 9.97 | 9.58 | 9.63 | 9.60 | qfq | 18,004,200 | 174,693,866 | -1.03% |
| 2025-09-12 | 9.60 | 10.05 | 9.48 | 9.73 | 9.70 | qfq | 31,897,585 | 312,825,090 | 1.46% |
| 2025-09-11 | 9.47 | 9.59 | 9.23 | 9.59 | 9.56 | qfq | 20,738,957 | 195,475,605 | 0.63% |
| 2025-09-10 | 9.59 | 9.72 | 9.47 | 9.53 | 9.50 | qfq | 16,422,265 | 157,122,683 | 0.42% |
| 2025-09-09 | 9.45 | 9.64 | 9.35 | 9.49 | 9.46 | qfq | 19,654,722 | 186,613,872 | 0.42% |
| 2025-09-08 | 9.48 | 9.63 | 9.41 | 9.45 | 9.42 | qfq | 17,970,274 | 171,089,769 | -0.32% |
| 2025-09-05 | 9.44 | 9.52 | 9.34 | 9.48 | 9.45 | qfq | 18,500,389 | 174,809,562 | 0.53% |
| 2025-09-04 | 9.49 | 9.60 | 9.24 | 9.43 | 9.40 | qfq | 19,739,369 | 186,065,584 | 0.32% |
| 2025-09-03 | 9.80 | 9.84 | 9.36 | 9.40 | 9.37 | qfq | 31,060,488 | 297,051,224 | -5.91% |
| 2025-09-02 | 9.88 | 10.16 | 9.61 | 9.99 | 9.96 | qfq | 40,494,148 | 399,514,118 | 0.40% |
| 2025-09-01 | 10.09 | 10.24 | 9.81 | 9.95 | 9.92 | qfq | 36,045,413 | 360,752,723 | -1.39% |
| 2025-08-29 | 10.40 | 10.44 | 10.05 | 10.09 | 10.06 | qfq | 54,356,170 | 554,185,040 | -5.26% |
| 2025-08-28 | 9.57 | 10.77 | 9.57 | 10.65 | 10.62 | qfq | 84,170,854 | 873,533,209 | 8.78% |
| 2025-08-27 | 9.41 | 10.38 | 9.27 | 9.79 | 9.76 | qfq | 71,156,582 | 702,616,025 | 3.16% |
| 2025-08-26 | 9.36 | 9.60 | 9.34 | 9.49 | 9.46 | qfq | 64,180,513 | 604,864,412 | -3.16% |
| 2025-08-25 | 9.50 | 10.14 | 9.44 | 9.80 | 9.77 | qfq | 96,457,651 | 954,246,526 | 6.29% |
| 2025-08-22 | 8.47 | 9.22 | 8.45 | 9.22 | 9.19 | qfq | 26,659,622 | 238,890,099 | 10.02% |
| 2025-08-21 | 8.45 | 8.49 | 8.36 | 8.38 | 8.35 | qfq | 7,969,768 | 66,937,035 | -0.24% |
| 2025-08-20 | 8.29 | 8.44 | 8.25 | 8.40 | 8.37 | qfq | 10,685,416 | 89,498,923 | 1.45% |
| 2025-08-19 | 8.26 | 8.37 | 8.21 | 8.28 | 8.25 | qfq | 9,355,430 | 77,456,374 | 0.73% |
| 2025-08-18 | 8.24 | 8.29 | 8.19 | 8.22 | 8.19 | qfq | 10,146,049 | 83,546,219 | -0.24% |
| 2025-08-15 | 8.10 | 8.24 | 8.10 | 8.24 | 8.21 | qfq | 7,219,302 | 59,027,485 | 1.73% |
| 2025-08-14 | 8.30 | 8.31 | 8.10 | 8.10 | 8.08 | qfq | 7,936,873 | 65,041,909 | -2.17% |
| 2025-08-13 | 8.28 | 8.30 | 8.24 | 8.28 | 8.25 | qfq | 7,200,240 | 59,560,075 | 0.24% |
| 2025-08-12 | 8.25 | 8.28 | 8.20 | 8.26 | 8.23 | qfq | 6,632,276 | 54,600,671 | 0.12% |
| 2025-08-11 | 8.17 | 8.30 | 8.09 | 8.25 | 8.22 | qfq | 8,714,511 | 71,665,216 | 1.23% |
| 2025-08-08 | 8.01 | 8.16 | 7.97 | 8.15 | 8.12 | qfq | 8,725,722 | 70,530,346 | 1.75% |
| 2025-08-07 | 8.05 | 8.05 | 7.93 | 8.01 | 7.99 | qfq | 6,879,300 | 55,011,240 | -0.37% |
| 2025-08-06 | 8.02 | 8.04 | 7.94 | 8.04 | 8.02 | qfq | 7,003,889 | 56,026,714 | 0.50% |
| 2025-08-05 | 8.02 | 8.03 | 7.96 | 8.00 | 7.98 | qfq | 6,896,792 | 55,135,391 | 0.63% |
| 2025-08-04 | 7.93 | 7.95 | 7.89 | 7.95 | 7.93 | qfq | 6,272,599 | 49,700,095 | -0.13% |
| 2025-08-01 | 8.00 | 8.03 | 7.95 | 7.96 | 7.94 | qfq | 5,618,067 | 44,812,780 | -0.25% |
| 2025-07-31 | 8.23 | 8.23 | 7.94 | 7.98 | 7.96 | qfq | 12,414,136 | 99,623,832 | -3.04% |
| 2025-07-30 | 8.29 | 8.35 | 8.18 | 8.23 | 8.20 | qfq | 7,389,436 | 61,032,407 | -1.08% |
| 2025-07-29 | 8.32 | 8.36 | 8.18 | 8.32 | 8.29 | qfq | 8,585,430 | 71,024,657 | -0.24% |
| 2025-07-28 | 8.36 | 8.38 | 8.25 | 8.34 | 8.31 | qfq | 9,781,013 | 81,380,035 | -0.60% |
| 2025-07-25 | 8.52 | 8.52 | 8.38 | 8.39 | 8.36 | qfq | 10,319,478 | 86,987,614 | -1.53% |
| 2025-07-24 | 8.35 | 8.54 | 8.31 | 8.52 | 8.49 | qfq | 15,543,886 | 131,419,851 | 1.79% |
| 2025-07-23 | 8.45 | 8.46 | 8.30 | 8.37 | 8.34 | qfq | 13,902,251 | 116,685,734 | -1.06% |
| 2025-07-22 | 8.32 | 8.47 | 8.31 | 8.46 | 8.43 | qfq | 18,235,651 | 153,035,220 | 1.08% |
| 2025-07-21 | 8.20 | 8.41 | 8.18 | 8.37 | 8.34 | qfq | 18,099,237 | 150,673,474 | 2.57% |
| 2025-07-18 | 8.00 | 8.30 | 7.99 | 8.16 | 8.13 | qfq | 18,407,607 | 149,787,404 | 2.00% |
| 2025-07-17 | 7.99 | 8.08 | 7.96 | 8.00 | 7.98 | qfq | 12,223,802 | 97,840,433 | 0.13% |
| 2025-07-16 | 7.99 | 8.05 | 7.91 | 7.99 | 7.97 | qfq | 10,846,900 | 86,654,019 | 0.00% |
| 2025-07-15 | 8.12 | 8.18 | 7.97 | 7.99 | 7.97 | qfq | 15,773,383 | 126,959,520 | -1.60% |
| 2025-07-14 | 8.26 | 8.35 | 8.08 | 8.12 | 8.10 | qfq | 27,610,335 | 226,477,177 | -1.81% |
| 2025-07-11 | 7.93 | 8.62 | 7.89 | 8.27 | 8.24 | qfq | 37,868,780 | 312,677,939 | 4.42% |
| 2025-07-10 | 7.79 | 7.92 | 7.77 | 7.92 | 7.90 | qfq | 8,323,308 | 65,596,632 | 1.54% |
| 2025-07-09 | 7.80 | 7.86 | 7.76 | 7.80 | 7.78 | qfq | 5,670,600 | 44,304,611 | -0.13% |
| 2025-07-08 | 7.74 | 7.81 | 7.71 | 7.81 | 7.79 | qfq | 4,949,856 | 38,477,015 | 0.90% |
| 2025-07-07 | 7.71 | 7.78 | 7.70 | 7.74 | 7.72 | qfq | 3,923,737 | 30,373,997 | -0.13% |
| 2025-07-04 | 7.80 | 7.83 | 7.72 | 7.75 | 7.73 | qfq | 4,911,662 | 38,180,261 | -0.64% |
| 2025-07-03 | 7.75 | 7.85 | 7.75 | 7.80 | 7.78 | qfq | 8,054,210 | 62,792,343 | -0.64% |
| 2025-07-02 | 7.70 | 7.96 | 7.68 | 7.85 | 7.83 | qfq | 12,646,880 | 98,802,551 | 1.82% |
| 2025-07-01 | 7.75 | 7.76 | 7.66 | 7.71 | 7.69 | qfq | 4,924,149 | 37,896,656 | -0.26% |
| 2025-06-30 | 7.74 | 7.78 | 7.67 | 7.73 | 7.71 | qfq | 6,241,849 | 48,171,729 | -0.39% |
| 2025-06-27 | 7.69 | 7.82 | 7.69 | 7.76 | 7.74 | qfq | 6,816,700 | 52,972,171 | 0.78% |
| 2025-06-26 | 7.68 | 7.82 | 7.65 | 7.70 | 7.68 | qfq | 7,941,700 | 61,387,933 | 0.39% |
| 2025-06-25 | 7.68 | 7.71 | 7.64 | 7.67 | 7.65 | qfq | 7,044,867 | 54,110,189 | -0.13% |
| 2025-06-24 | 7.52 | 7.69 | 7.50 | 7.68 | 7.66 | qfq | 7,003,401 | 53,388,893 | 2.13% |
| 2025-06-23 | 7.45 | 7.55 | 7.41 | 7.52 | 7.50 | qfq | 5,647,218 | 42,301,602 | 0.94% |
| 2025-06-20 | 7.48 | 7.53 | 7.44 | 7.45 | 7.43 | qfq | 4,827,478 | 36,104,713 | -0.40% |
| 2025-06-19 | 7.62 | 7.64 | 7.45 | 7.48 | 7.46 | qfq | 6,815,223 | 51,266,216 | -2.35% |
| 2025-06-18 | 7.75 | 7.77 | 7.61 | 7.66 | 7.64 | qfq | 6,640,643 | 50,875,829 | -1.16% |
| 2025-06-17 | 7.63 | 7.76 | 7.63 | 7.75 | 7.73 | qfq | 10,171,288 | 78,367,100 | 1.71% |
| 2025-06-16 | 7.45 | 7.91 | 7.45 | 7.62 | 7.60 | qfq | 17,950,475 | 138,242,539 | 1.87% |
| 2025-06-13 | 7.56 | 7.59 | 7.45 | 7.48 | 7.46 | qfq | 6,725,364 | 50,464,054 | -1.45% |
| 2025-06-12 | 7.60 | 7.60 | 7.53 | 7.59 | 7.57 | qfq | 5,049,301 | 38,167,204 | -0.13% |
| 2025-06-11 | 7.45 | 7.62 | 7.43 | 7.60 | 7.58 | qfq | 7,666,437 | 57,903,448 | 2.01% |
| 2025-06-10 | 7.51 | 7.54 | 7.38 | 7.45 | 7.43 | qfq | 6,481,020 | 48,329,162 | -0.67% |
| 2025-06-09 | 7.48 | 7.50 | 7.41 | 7.50 | 7.48 | qfq | 4,574,782 | 34,149,458 | 0.40% |
| 2025-06-06 | 7.37 | 7.49 | 7.37 | 7.47 | 7.45 | qfq | 6,543,402 | 48,720,036 | 1.36% |
| 2025-06-05 | 7.38 | 7.41 | 7.34 | 7.37 | 7.35 | qfq | 4,849,400 | 35,756,676 | -0.27% |
| 2025-06-04 | 7.37 | 7.40 | 7.32 | 7.39 | 7.37 | qfq | 4,974,086 | 36,657,929 | 0.96% |
| 2025-06-03 | 7.33 | 7.36 | 7.28 | 7.32 | 7.30 | qfq | 4,428,542 | 32,425,168 | -0.41% |
| 2025-05-30 | 7.36 | 7.42 | 7.31 | 7.35 | 7.33 | qfq | 4,275,707 | 31,415,979 | -0.54% |
| 2025-05-29 | 7.34 | 7.42 | 7.33 | 7.39 | 7.37 | qfq | 5,358,321 | 39,530,225 | 0.54% |
| 2025-05-28 | 7.39 | 7.43 | 7.32 | 7.35 | 7.33 | qfq | 3,567,441 | 26,270,147 | -0.27% |
| 2025-05-27 | 7.36 | 7.40 | 7.31 | 7.37 | 7.35 | qfq | 3,485,304 | 25,608,735 | -0.14% |
| 2025-05-26 | 7.24 | 7.40 | 7.21 | 7.38 | 7.36 | qfq | 5,809,543 | 42,646,712 | 1.79% |
| 2025-05-23 | 7.34 | 7.38 | 7.25 | 7.25 | 7.23 | qfq | 5,096,845 | 37,288,416 | -1.09% |
| 2025-05-22 | 7.40 | 7.47 | 7.32 | 7.33 | 7.31 | qfq | 5,784,167 | 42,691,263 | -1.08% |
| 2025-05-21 | 7.34 | 7.42 | 7.34 | 7.41 | 7.39 | qfq | 4,845,367 | 35,759,726 | 0.54% |
| 2025-05-20 | 7.35 | 7.38 | 7.32 | 7.37 | 7.35 | qfq | 4,881,837 | 35,894,483 | 0.41% |
| 2025-05-19 | 7.26 | 7.35 | 7.24 | 7.34 | 7.32 | qfq | 5,404,127 | 39,530,977 | 1.10% |
| 2025-05-16 | 7.33 | 7.37 | 7.26 | 7.26 | 7.24 | qfq | 4,658,980 | 33,980,432 | -1.36% |
| 2025-05-15 | 7.31 | 7.40 | 7.28 | 7.36 | 7.34 | qfq | 5,977,496 | 43,833,894 | 0.41% |
| 2025-05-14 | 7.23 | 7.33 | 7.19 | 7.33 | 7.31 | qfq | 6,776,647 | 49,217,609 | 1.38% |
| 2025-05-13 | 7.31 | 7.32 | 7.23 | 7.23 | 7.21 | qfq | 5,328,052 | 38,713,662 | -0.14% |
| 2025-05-12 | 7.26 | 7.28 | 7.18 | 7.24 | 7.22 | qfq | 5,970,502 | 43,075,714 | 0.42% |
| 2025-05-09 | 7.30 | 7.31 | 7.19 | 7.21 | 7.19 | qfq | 4,571,500 | 33,056,557 | -0.83% |
| 2025-05-08 | 7.31 | 7.34 | 7.25 | 7.27 | 7.25 | qfq | 5,658,469 | 41,249,694 | -1.09% |
| 2025-05-07 | 7.35 | 7.37 | 7.29 | 7.35 | 7.33 | qfq | 7,228,357 | 53,016,718 | 1.10% |
| 2025-05-06 | 7.21 | 7.28 | 7.19 | 7.27 | 7.25 | qfq | 6,490,162 | 47,061,092 | 1.39% |
| 2025-04-30 | 7.25 | 7.34 | 7.16 | 7.17 | 7.15 | qfq | 10,077,021 | 73,107,301 | 1.41% |
| 2025-04-29 | 7.00 | 7.10 | 7.00 | 7.07 | 7.05 | qfq | 4,302,302 | 30,406,012 | 0.14% |
| 2025-04-28 | 7.01 | 7.19 | 6.93 | 7.06 | 7.04 | qfq | 7,627,701 | 53,720,050 | 0.00% |
| 2025-04-25 | 7.07 | 7.11 | 7.03 | 7.06 | 7.04 | qfq | 5,061,975 | 35,823,184 | 0.14% |
| 2025-04-24 | 7.05 | 7.11 | 7.00 | 7.05 | 7.03 | qfq | 5,751,603 | 40,585,762 | 0.00% |
| 2025-04-23 | 7.10 | 7.14 | 6.99 | 7.05 | 7.03 | qfq | 8,875,800 | 62,541,285 | -0.56% |
| 2025-04-22 | 6.87 | 7.34 | 6.85 | 7.09 | 7.07 | qfq | 17,251,209 | 121,947,297 | 3.05% |
| 2025-04-21 | 6.80 | 6.90 | 6.77 | 6.88 | 6.86 | qfq | 6,256,146 | 42,956,209 | 0.88% |
| 2025-04-18 | 6.85 | 6.85 | 6.74 | 6.82 | 6.80 | qfq | 5,373,800 | 36,488,646 | -0.44% |
| 2025-04-17 | 6.75 | 6.88 | 6.75 | 6.85 | 6.83 | qfq | 5,213,692 | 35,693,763 | 0.74% |
| 2025-04-16 | 6.88 | 6.89 | 6.70 | 6.80 | 6.78 | qfq | 5,000,901 | 33,909,820 | -1.31% |
| 2025-04-15 | 6.88 | 6.90 | 6.79 | 6.89 | 6.87 | qfq | 5,209,451 | 35,673,328 | 0.15% |
| 2025-04-14 | 6.82 | 6.92 | 6.82 | 6.88 | 6.86 | qfq | 7,290,205 | 50,138,806 | 0.88% |
| 2025-04-11 | 6.86 | 6.94 | 6.80 | 6.82 | 6.80 | qfq | 7,314,610 | 50,240,903 | -0.87% |
| 2025-04-10 | 6.85 | 7.03 | 6.80 | 6.88 | 6.86 | qfq | 12,152,385 | 84,179,933 | 2.38% |
| 2025-04-09 | 6.48 | 6.76 | 6.22 | 6.72 | 6.70 | qfq | 13,759,764 | 89,662,361 | 2.75% |
| 2025-04-08 | 6.64 | 6.75 | 6.36 | 6.54 | 6.52 | qfq | 20,111,894 | 131,272,771 | -1.65% |
| 2025-04-07 | 7.14 | 7.14 | 6.65 | 6.65 | 6.63 | qfq | 11,777,690 | 80,068,497 | -10.01% |
| 2025-04-03 | 7.28 | 7.42 | 7.27 | 7.39 | 7.37 | qfq | 4,717,985 | 34,730,519 | 0.54% |
| 2025-04-02 | 7.33 | 7.40 | 7.29 | 7.35 | 7.33 | qfq | 4,756,800 | 34,927,928 | 0.00% |
| 2025-04-01 | 7.27 | 7.45 | 7.17 | 7.35 | 7.33 | qfq | 8,758,100 | 63,876,394 | 1.80% |
| 2025-03-31 | 7.55 | 7.56 | 7.14 | 7.22 | 7.20 | qfq | 13,074,575 | 95,316,082 | -4.75% |
| 2025-03-28 | 7.71 | 7.74 | 7.58 | 7.58 | 7.56 | qfq | 5,788,502 | 44,148,325 | -1.81% |
| 2025-03-27 | 7.77 | 7.80 | 7.68 | 7.72 | 7.70 | qfq | 5,569,737 | 43,075,160 | -1.03% |
| 2025-03-26 | 7.73 | 7.87 | 7.71 | 7.80 | 7.78 | qfq | 6,771,457 | 52,887,761 | 0.65% |
| 2025-03-25 | 7.64 | 7.76 | 7.61 | 7.75 | 7.73 | qfq | 7,138,866 | 54,995,853 | 1.44% |
| 2025-03-24 | 7.68 | 7.69 | 7.53 | 7.64 | 7.62 | qfq | 8,241,650 | 62,732,378 | -0.39% |
| 2025-03-21 | 7.74 | 7.80 | 7.63 | 7.67 | 7.65 | qfq | 9,203,588 | 70,957,774 | -1.16% |
| 2025-03-20 | 7.76 | 7.83 | 7.74 | 7.76 | 7.74 | qfq | 6,615,062 | 51,473,481 | 0.00% |
| 2025-03-19 | 7.82 | 7.82 | 7.73 | 7.76 | 7.74 | qfq | 5,637,816 | 43,724,020 | -0.26% |
| 2025-03-18 | 7.86 | 7.87 | 7.75 | 7.78 | 7.76 | qfq | 6,681,303 | 52,028,154 | -0.89% |
| 2025-03-17 | 7.88 | 7.95 | 7.83 | 7.85 | 7.83 | qfq | 8,884,525 | 70,027,999 | -0.38% |
| 2025-03-14 | 7.88 | 7.90 | 7.73 | 7.88 | 7.86 | qfq | 11,993,471 | 93,800,142 | 0.77% |
| 2025-03-13 | 7.78 | 7.82 | 7.69 | 7.82 | 7.80 | qfq | 8,506,496 | 65,845,244 | 0.39% |
| 2025-03-12 | 7.79 | 7.85 | 7.74 | 7.79 | 7.77 | qfq | 9,202,200 | 71,666,385 | 0.00% |
| 2025-03-11 | 7.60 | 7.79 | 7.57 | 7.79 | 7.77 | qfq | 7,787,984 | 59,968,435 | 1.56% |
| 2025-03-10 | 7.71 | 7.77 | 7.64 | 7.67 | 7.65 | qfq | 7,957,362 | 61,166,387 | -0.78% |
| 2025-03-07 | 7.71 | 7.90 | 7.70 | 7.73 | 7.71 | qfq | 9,431,768 | 73,456,129 | -0.51% |
| 2025-03-06 | 7.85 | 7.85 | 7.74 | 7.77 | 7.75 | qfq | 9,979,566 | 77,595,055 | 0.00% |
| 2025-03-05 | 7.81 | 7.88 | 7.70 | 7.77 | 7.75 | qfq | 8,280,400 | 64,274,636 | -0.64% |
| 2025-03-04 | 7.63 | 7.82 | 7.63 | 7.82 | 7.80 | qfq | 11,894,854 | 92,056,951 | 1.82% |
| 2025-03-03 | 7.75 | 7.92 | 7.64 | 7.68 | 7.66 | qfq | 18,147,905 | 140,836,747 | -1.16% |
| 2025-02-28 | 7.70 | 8.00 | 7.66 | 7.77 | 7.75 | qfq | 23,947,440 | 187,628,156 | 0.65% |
| 2025-02-27 | 7.60 | 7.80 | 7.60 | 7.72 | 7.70 | qfq | 18,722,676 | 144,250,117 | 1.71% |
| 2025-02-26 | 7.46 | 7.73 | 7.46 | 7.59 | 7.57 | qfq | 16,780,103 | 127,374,788 | 1.20% |
| 2025-02-25 | 7.48 | 7.52 | 7.36 | 7.50 | 7.48 | qfq | 16,777,234 | 125,145,577 | 0.40% |
| 2025-02-24 | 7.43 | 7.53 | 7.43 | 7.47 | 7.45 | qfq | 14,612,345 | 109,263,280 | -0.27% |
| 2025-02-21 | 7.53 | 7.57 | 7.36 | 7.49 | 7.47 | qfq | 21,603,333 | 161,234,657 | -0.66% |
| 2025-02-20 | 7.63 | 7.78 | 7.48 | 7.54 | 7.52 | qfq | 30,781,238 | 233,570,758 | -3.21% |
| 2025-02-19 | 7.48 | 8.12 | 7.41 | 7.79 | 7.77 | qfq | 51,229,334 | 399,627,428 | 1.30% |
| 2025-02-18 | 7.00 | 7.69 | 6.92 | 7.69 | 7.67 | qfq | 24,228,329 | 179,481,283 | 10.01% |
| 2025-02-17 | 7.04 | 7.04 | 6.93 | 6.99 | 6.97 | qfq | 6,331,000 | 44,252,177 | -0.43% |
| 2025-02-14 | 7.02 | 7.07 | 6.99 | 7.02 | 7.00 | qfq | 4,107,641 | 28,867,233 | -0.14% |
| 2025-02-13 | 7.07 | 7.12 | 7.02 | 7.03 | 7.01 | qfq | 6,167,348 | 43,574,593 | -0.57% |
| 2025-02-12 | 7.03 | 7.07 | 6.98 | 7.07 | 7.05 | qfq | 6,131,000 | 43,150,093 | 0.57% |
| 2025-02-11 | 7.11 | 7.15 | 7.00 | 7.03 | 7.01 | qfq | 6,992,484 | 49,239,891 | -1.13% |
| 2025-02-10 | 7.10 | 7.17 | 7.08 | 7.11 | 7.09 | qfq | 6,936,401 | 49,366,366 | 0.14% |
| 2025-02-07 | 7.00 | 7.13 | 6.97 | 7.10 | 7.08 | qfq | 6,407,711 | 45,248,999 | 1.28% |
| 2025-02-06 | 6.91 | 7.01 | 6.84 | 7.01 | 6.99 | qfq | 5,135,280 | 35,667,703 | 1.45% |
| 2025-02-05 | 6.97 | 6.97 | 6.87 | 6.91 | 6.89 | qfq | 5,073,183 | 35,126,845 | 0.14% |
| 2025-01-27 | 6.92 | 7.07 | 6.89 | 6.90 | 6.88 | qfq | 6,053,202 | 42,251,608 | -0.29% |
| 2025-01-24 | 6.82 | 6.97 | 6.81 | 6.92 | 6.90 | qfq | 5,383,931 | 37,059,089 | 1.02% |
| 2025-01-23 | 6.82 | 6.96 | 6.82 | 6.85 | 6.83 | qfq | 4,911,852 | 33,936,991 | 0.88% |
| 2025-01-22 | 6.92 | 6.96 | 6.77 | 6.79 | 6.77 | qfq | 5,733,632 | 39,181,080 | -2.16% |
| 2025-01-21 | 7.06 | 7.07 | 6.93 | 6.94 | 6.92 | qfq | 3,922,626 | 27,315,544 | -1.56% |
| 2025-01-20 | 6.98 | 7.09 | 6.87 | 7.05 | 7.03 | qfq | 5,856,912 | 41,080,215 | 1.29% |
| 2025-01-17 | 6.97 | 6.99 | 6.89 | 6.96 | 6.94 | qfq | 3,992,911 | 27,731,437 | -0.29% |
| 2025-01-16 | 6.92 | 7.08 | 6.92 | 6.98 | 6.96 | qfq | 6,853,430 | 48,011,786 | 1.16% |
| 2025-01-15 | 6.95 | 6.96 | 6.86 | 6.90 | 6.88 | qfq | 4,830,700 | 33,291,368 | -0.86% |
| 2025-01-14 | 6.87 | 6.98 | 6.84 | 6.96 | 6.94 | qfq | 6,936,760 | 48,002,008 | 1.75% |
| 2025-01-13 | 6.68 | 6.85 | 6.63 | 6.84 | 6.82 | qfq | 5,276,678 | 35,753,309 | 2.09% |
| 2025-01-10 | 6.81 | 6.85 | 6.70 | 6.70 | 6.68 | qfq | 4,245,918 | 28,783,290 | -1.62% |
| 2025-01-09 | 6.85 | 6.88 | 6.78 | 6.81 | 6.79 | qfq | 4,147,300 | 28,317,045 | -0.87% |
| 2025-01-08 | 6.96 | 6.98 | 6.73 | 6.87 | 6.85 | qfq | 6,018,861 | 41,205,507 | -1.43% |
| 2025-01-07 | 6.95 | 6.99 | 6.87 | 6.97 | 6.95 | qfq | 4,461,500 | 30,971,665 | 0.29% |
| 2025-01-06 | 6.86 | 7.00 | 6.78 | 6.95 | 6.93 | qfq | 6,137,401 | 42,414,133 | 1.16% |
| 2025-01-03 | 6.96 | 7.08 | 6.83 | 6.87 | 6.85 | qfq | 7,188,388 | 49,954,038 | -1.15% |
| 2025-01-02 | 7.10 | 7.16 | 6.89 | 6.95 | 6.93 | qfq | 8,064,179 | 56,833,423 | -2.39% |
| 2024-12-31 | 7.30 | 7.35 | 7.12 | 7.12 | 7.10 | qfq | 6,039,551 | 43,594,242 | -2.86% |
| 2024-12-30 | 7.38 | 7.44 | 7.25 | 7.33 | 7.31 | qfq | 5,945,793 | 43,488,040 | -1.48% |
| 2024-12-27 | 7.35 | 7.48 | 7.28 | 7.44 | 7.42 | qfq | 4,610,735 | 34,210,197 | 1.50% |
| 2024-12-26 | 7.33 | 7.39 | 7.27 | 7.33 | 7.31 | qfq | 4,850,750 | 35,604,792 | 0.96% |
| 2024-12-25 | 7.35 | 7.35 | 7.16 | 7.26 | 7.24 | qfq | 5,273,701 | 38,135,172 | -0.95% |
| 2024-12-24 | 7.28 | 7.38 | 7.27 | 7.33 | 7.31 | qfq | 4,252,126 | 31,137,187 | 0.69% |
| 2024-12-23 | 7.53 | 7.53 | 7.25 | 7.28 | 7.26 | qfq | 8,087,458 | 59,506,857 | -3.19% |
| 2024-12-20 | 7.56 | 7.62 | 7.50 | 7.52 | 7.50 | qfq | 5,401,741 | 40,748,332 | -0.66% |
| 2024-12-19 | 7.54 | 7.59 | 7.42 | 7.57 | 7.55 | qfq | 6,147,261 | 46,162,118 | -0.79% |
| 2024-12-18 | 7.68 | 7.78 | 7.62 | 7.63 | 7.61 | qfq | 6,161,115 | 47,477,034 | -0.52% |
| 2024-12-17 | 7.84 | 7.84 | 7.64 | 7.67 | 7.65 | qfq | 8,201,700 | 63,305,897 | -1.79% |
| 2024-12-16 | 7.76 | 7.90 | 7.76 | 7.81 | 7.79 | qfq | 8,664,362 | 67,848,687 | 0.51% |
| 2024-12-13 | 7.98 | 7.99 | 7.75 | 7.77 | 7.75 | qfq | 10,943,564 | 85,687,295 | -2.75% |
| 2024-12-12 | 7.96 | 7.99 | 7.88 | 7.99 | 7.97 | qfq | 7,330,902 | 58,293,480 | 0.38% |
| 2024-12-11 | 7.82 | 8.00 | 7.82 | 7.96 | 7.94 | qfq | 9,131,047 | 72,581,376 | 1.66% |
| 2024-12-10 | 8.04 | 8.11 | 7.82 | 7.83 | 7.81 | qfq | 11,769,180 | 93,427,912 | -0.13% |
| 2024-12-09 | 7.91 | 7.99 | 7.78 | 7.84 | 7.82 | qfq | 7,330,081 | 57,747,764 | -0.51% |
| 2024-12-06 | 7.71 | 7.89 | 7.65 | 7.88 | 7.86 | qfq | 11,151,291 | 87,089,375 | 2.07% |
| 2024-12-05 | 7.70 | 7.75 | 7.65 | 7.72 | 7.70 | qfq | 5,175,588 | 39,841,739 | 0.00% |
| 2024-12-04 | 7.82 | 7.87 | 7.68 | 7.72 | 7.70 | qfq | 7,173,057 | 55,783,447 | -1.53% |
| 2024-12-03 | 7.87 | 7.90 | 7.76 | 7.84 | 7.82 | qfq | 7,604,710 | 59,531,942 | -0.13% |
| 2024-12-02 | 7.63 | 7.89 | 7.62 | 7.85 | 7.83 | qfq | 14,135,406 | 110,461,980 | 3.15% |
| 2024-11-29 | 7.55 | 7.71 | 7.51 | 7.61 | 7.59 | qfq | 12,901,696 | 98,441,067 | 0.26% |
| 2024-11-28 | 7.58 | 7.68 | 7.55 | 7.59 | 7.57 | qfq | 7,392,200 | 56,291,623 | 0.13% |
| 2024-11-27 | 7.46 | 7.59 | 7.24 | 7.58 | 7.56 | qfq | 8,799,714 | 65,126,166 | 1.47% |
| 2024-11-26 | 7.48 | 7.57 | 7.45 | 7.47 | 7.45 | qfq | 5,944,450 | 44,599,625 | -0.53% |
| 2024-11-25 | 7.55 | 7.61 | 7.36 | 7.51 | 7.49 | qfq | 9,783,598 | 73,288,289 | 0.54% |
| 2024-11-22 | 7.80 | 7.86 | 7.47 | 7.47 | 7.45 | qfq | 13,300,720 | 102,440,434 | -3.86% |
| 2024-11-21 | 7.64 | 7.79 | 7.62 | 7.77 | 7.75 | qfq | 9,571,121 | 73,631,966 | 1.70% |
| 2024-11-20 | 7.54 | 7.67 | 7.51 | 7.64 | 7.62 | qfq | 8,259,075 | 62,726,834 | 1.06% |
| 2024-11-19 | 7.48 | 7.56 | 7.37 | 7.56 | 7.54 | qfq | 8,379,051 | 62,686,649 | 1.20% |
| 2024-11-18 | 7.49 | 7.68 | 7.45 | 7.47 | 7.45 | qfq | 10,437,255 | 78,918,890 | -0.13% |
| 2024-11-15 | 7.54 | 7.70 | 7.46 | 7.48 | 7.46 | qfq | 9,693,003 | 73,483,877 | -0.93% |
| 2024-11-14 | 7.74 | 7.76 | 7.55 | 7.55 | 7.53 | qfq | 9,436,928 | 72,045,728 | -2.58% |
| 2024-11-13 | 7.73 | 7.85 | 7.64 | 7.75 | 7.73 | qfq | 8,663,960 | 67,065,599 | 0.00% |
| 2024-11-12 | 7.84 | 7.92 | 7.67 | 7.75 | 7.73 | qfq | 16,196,411 | 126,465,504 | -1.15% |
| 2024-11-11 | 7.89 | 7.94 | 7.75 | 7.84 | 7.82 | qfq | 13,933,735 | 108,989,757 | -0.76% |
| 2024-11-08 | 8.09 | 8.16 | 7.87 | 7.90 | 7.88 | qfq | 18,683,156 | 149,625,263 | -1.74% |
| 2024-11-07 | 7.80 | 8.05 | 7.78 | 8.04 | 8.02 | qfq | 16,727,600 | 133,279,560 | 1.26% |
| 2024-11-06 | 8.00 | 8.03 | 7.85 | 7.94 | 7.92 | qfq | 16,680,231 | 132,201,879 | -0.63% |
| 2024-11-05 | 7.80 | 8.02 | 7.76 | 7.99 | 7.97 | qfq | 21,839,030 | 173,856,823 | 1.91% |
| 2024-11-04 | 8.06 | 8.06 | 7.60 | 7.84 | 7.82 | qfq | 20,892,399 | 162,228,710 | -1.38% |
| 2024-11-01 | 7.52 | 8.11 | 7.52 | 7.95 | 7.93 | qfq | 36,224,473 | 285,408,954 | 4.47% |
| 2024-10-31 | 7.40 | 7.72 | 7.40 | 7.61 | 7.59 | qfq | 17,236,466 | 130,886,035 | 2.84% |
| 2024-10-30 | 7.42 | 7.48 | 7.31 | 7.40 | 7.38 | qfq | 10,747,358 | 79,533,373 | -0.94% |
| 2024-10-29 | 7.68 | 7.68 | 7.43 | 7.47 | 7.45 | qfq | 14,005,388 | 105,665,533 | -2.23% |
| 2024-10-28 | 7.37 | 7.67 | 7.34 | 7.64 | 7.62 | qfq | 16,320,305 | 123,145,248 | 3.95% |
| 2024-10-25 | 7.21 | 7.40 | 7.21 | 7.35 | 7.33 | qfq | 14,201,870 | 104,024,999 | 1.94% |
| 2024-10-24 | 7.26 | 7.37 | 7.15 | 7.21 | 7.19 | qfq | 9,805,200 | 70,857,095 | -0.55% |
| 2024-10-23 | 7.11 | 7.33 | 7.07 | 7.25 | 7.23 | qfq | 16,681,110 | 120,456,281 | 1.97% |
| 2024-10-22 | 7.05 | 7.12 | 7.02 | 7.11 | 7.09 | qfq | 13,008,904 | 91,921,582 | 0.42% |
| 2024-10-21 | 7.18 | 7.35 | 7.02 | 7.08 | 7.06 | qfq | 17,602,159 | 125,601,593 | 1.00% |
| 2024-10-18 | 6.85 | 7.10 | 6.81 | 7.01 | 6.99 | qfq | 13,598,456 | 94,580,679 | 2.49% |
| 2024-10-17 | 6.95 | 7.00 | 6.83 | 6.84 | 6.82 | qfq | 8,609,401 | 59,548,040 | -1.16% |
| 2024-10-16 | 6.82 | 7.00 | 6.80 | 6.92 | 6.90 | qfq | 10,075,411 | 69,730,435 | 0.44% |
| 2024-10-15 | 7.13 | 7.25 | 6.88 | 6.89 | 6.87 | qfq | 19,494,717 | 136,822,339 | -3.91% |
| 2024-10-14 | 7.22 | 7.24 | 7.07 | 7.17 | 7.15 | qfq | 15,079,952 | 107,985,579 | 0.00% |
| 2024-10-11 | 7.35 | 7.39 | 7.09 | 7.17 | 7.15 | qfq | 11,297,933 | 81,539,977 | -2.98% |
| 2024-10-10 | 7.18 | 7.61 | 7.06 | 7.39 | 7.37 | qfq | 19,291,566 | 142,097,114 | 2.92% |
| 2024-10-09 | 7.93 | 7.93 | 7.18 | 7.18 | 7.16 | qfq | 26,212,920 | 194,325,102 | -9.80% |
| 2024-10-08 | 8.64 | 8.64 | 7.71 | 7.96 | 7.94 | qfq | 44,827,465 | 365,088,727 | 1.40% |
| 2024-09-30 | 7.86 | 7.86 | 7.40 | 7.85 | 7.83 | qfq | 31,383,037 | 241,153,576 | 9.64% |
| 2024-09-27 | 7.15 | 7.23 | 6.99 | 7.16 | 7.14 | qfq | 15,017,101 | 106,717,647 | 3.77% |
| 2024-09-26 | 6.67 | 6.90 | 6.64 | 6.90 | 6.88 | qfq | 13,920,600 | 94,131,314 | 3.60% |
| 2024-09-25 | 6.73 | 6.91 | 6.60 | 6.66 | 6.64 | qfq | 14,890,320 | 100,528,610 | 1.37% |
| 2024-09-24 | 6.26 | 6.57 | 6.26 | 6.57 | 6.55 | qfq | 12,550,199 | 80,827,906 | 5.29% |
| 2024-09-23 | 6.22 | 6.28 | 6.21 | 6.24 | 6.22 | qfq | 5,280,510 | 32,961,580 | -0.32% |
| 2024-09-20 | 6.26 | 6.28 | 6.20 | 6.26 | 6.24 | qfq | 5,424,201 | 33,823,675 | 0.00% |
| 2024-09-19 | 6.11 | 6.28 | 6.07 | 6.26 | 6.24 | qfq | 8,228,018 | 51,085,211 | 2.96% |
| 2024-09-18 | 6.18 | 6.20 | 6.00 | 6.08 | 6.06 | qfq | 5,048,501 | 30,654,504 | -1.62% |
| 2024-09-13 | 6.14 | 6.20 | 6.10 | 6.18 | 6.16 | qfq | 3,707,910 | 22,841,211 | 0.65% |
| 2024-09-12 | 6.05 | 6.16 | 6.03 | 6.14 | 6.12 | qfq | 4,248,716 | 26,047,372 | 1.66% |
| 2024-09-11 | 6.08 | 6.12 | 6.01 | 6.04 | 6.02 | qfq | 3,401,677 | 20,594,511 | -0.82% |
| 2024-09-10 | 6.10 | 6.18 | 5.98 | 6.09 | 6.07 | qfq | 6,718,455 | 40,843,270 | -0.16% |
| 2024-09-09 | 6.20 | 6.33 | 6.08 | 6.10 | 6.08 | qfq | 8,966,894 | 55,441,719 | 0.16% |
| 2024-09-06 | 6.11 | 6.18 | 6.08 | 6.09 | 6.07 | qfq | 2,533,800 | 15,504,566 | -0.98% |
| 2024-09-05 | 6.08 | 6.19 | 6.06 | 6.15 | 6.13 | qfq | 3,911,580 | 24,055,078 | 0.82% |
| 2024-09-04 | 6.18 | 6.19 | 6.08 | 6.10 | 6.08 | qfq | 3,484,600 | 21,361,316 | -0.16% |
| 2024-09-03 | 6.15 | 6.21 | 6.09 | 6.11 | 6.09 | qfq | 3,638,266 | 22,355,885 | -0.16% |
| 2024-09-02 | 6.10 | 6.26 | 6.10 | 6.12 | 6.10 | qfq | 7,380,456 | 45,492,815 | 0.00% |
| 2024-08-30 | 6.09 | 6.20 | 6.07 | 6.12 | 6.10 | qfq | 4,959,500 | 30,464,388 | 0.16% |
| 2024-08-29 | 6.02 | 6.13 | 5.99 | 6.11 | 6.09 | qfq | 2,746,110 | 16,701,145 | 0.99% |
| 2024-08-28 | 5.95 | 6.10 | 5.95 | 6.05 | 6.03 | qfq | 3,523,987 | 21,310,309 | 1.17% |
| 2024-08-27 | 6.05 | 6.05 | 5.94 | 5.98 | 5.96 | qfq | 2,883,967 | 17,238,092 | -0.83% |
| 2024-08-26 | 5.96 | 6.08 | 5.92 | 6.03 | 6.01 | qfq | 2,643,201 | 15,948,533 | 1.34% |
| 2024-08-23 | 5.92 | 5.96 | 5.87 | 5.95 | 5.93 | qfq | 2,622,000 | 15,490,577 | 0.85% |
| 2024-08-22 | 5.94 | 6.00 | 5.88 | 5.90 | 5.88 | qfq | 2,611,144 | 15,481,901 | -0.84% |
| 2024-08-21 | 6.00 | 6.03 | 5.94 | 5.95 | 5.93 | qfq | 3,516,714 | 21,000,812 | -1.00% |
| 2024-08-20 | 6.12 | 6.12 | 5.98 | 6.01 | 5.99 | qfq | 3,741,202 | 22,549,395 | -1.48% |
| 2024-08-19 | 6.08 | 6.21 | 6.06 | 6.10 | 6.08 | qfq | 3,549,701 | 21,743,166 | 0.33% |
| 2024-08-16 | 6.33 | 6.33 | 6.07 | 6.08 | 6.06 | qfq | 5,281,461 | 32,517,667 | -2.56% |
| 2024-08-15 | 6.19 | 6.32 | 6.15 | 6.24 | 6.22 | qfq | 4,550,400 | 28,427,471 | 0.81% |
| 2024-08-14 | 6.28 | 6.28 | 6.18 | 6.19 | 6.17 | qfq | 3,877,169 | 24,105,864 | -1.28% |
| 2024-08-13 | 6.21 | 6.27 | 6.16 | 6.27 | 6.25 | qfq | 2,906,744 | 18,101,569 | 1.29% |
| 2024-08-12 | 6.21 | 6.27 | 6.18 | 6.19 | 6.17 | qfq | 2,605,561 | 16,195,743 | -1.12% |
| 2024-08-09 | 6.36 | 6.38 | 6.25 | 6.26 | 6.24 | qfq | 3,761,279 | 23,770,825 | -1.11% |
| 2024-08-08 | 6.31 | 6.36 | 6.25 | 6.33 | 6.31 | qfq | 3,845,202 | 24,277,050 | 0.48% |
| 2024-08-07 | 6.34 | 6.37 | 6.26 | 6.30 | 6.28 | qfq | 3,388,444 | 21,335,616 | -0.94% |
| 2024-08-06 | 6.30 | 6.38 | 6.28 | 6.36 | 6.34 | qfq | 4,337,100 | 27,455,017 | 1.44% |
| 2024-08-05 | 6.33 | 6.44 | 6.26 | 6.27 | 6.25 | qfq | 4,434,510 | 28,185,964 | -1.42% |
| 2024-08-02 | 6.36 | 6.45 | 6.34 | 6.36 | 6.34 | qfq | 3,282,810 | 21,006,680 | -0.31% |
| 2024-08-01 | 6.45 | 6.50 | 6.36 | 6.38 | 6.36 | qfq | 3,848,876 | 24,664,643 | -0.78% |
| 2024-07-31 | 6.21 | 6.45 | 6.21 | 6.43 | 6.41 | qfq | 6,595,708 | 42,007,607 | 3.71% |
| 2024-07-30 | 6.16 | 6.22 | 6.12 | 6.20 | 6.18 | qfq | 3,044,849 | 18,812,356 | 0.65% |
| 2024-07-29 | 6.18 | 6.22 | 6.13 | 6.16 | 6.14 | qfq | 2,820,000 | 17,385,081 | -0.81% |
| 2024-07-26 | 6.10 | 6.25 | 6.10 | 6.21 | 6.19 | qfq | 4,329,153 | 26,792,202 | 1.80% |
| 2024-07-25 | 6.04 | 6.16 | 6.01 | 6.10 | 6.08 | qfq | 3,039,800 | 18,506,013 | 0.16% |
| 2024-07-24 | 6.19 | 6.20 | 6.08 | 6.09 | 6.07 | qfq | 3,802,800 | 23,304,637 | -1.93% |
| 2024-07-23 | 6.30 | 6.34 | 6.20 | 6.21 | 6.19 | qfq | 3,307,218 | 20,749,061 | -1.58% |
| 2024-07-22 | 6.38 | 6.39 | 6.27 | 6.31 | 6.29 | qfq | 3,480,898 | 21,986,624 | -0.79% |
| 2024-07-19 | 6.46 | 6.46 | 6.35 | 6.36 | 6.34 | qfq | 4,231,701 | 27,026,982 | -1.70% |
| 2024-07-18 | 6.41 | 6.48 | 6.33 | 6.47 | 6.45 | qfq | 3,704,459 | 23,764,904 | 0.31% |
| 2024-07-17 | 6.42 | 6.49 | 6.38 | 6.45 | 6.43 | qfq | 3,141,962 | 20,231,326 | 0.62% |
| 2024-07-16 | 6.43 | 6.46 | 6.38 | 6.41 | 6.39 | qfq | 2,364,401 | 15,177,673 | -0.31% |
| 2024-07-15 | 6.51 | 6.51 | 6.38 | 6.43 | 6.41 | qfq | 2,883,500 | 18,553,351 | -1.23% |
| 2024-07-12 | 6.56 | 6.59 | 6.49 | 6.51 | 6.49 | qfq | 3,763,384 | 24,620,658 | -0.76% |
| 2024-07-11 | 6.54 | 6.60 | 6.46 | 6.56 | 6.54 | qfq | 5,053,837 | 33,110,031 | 2.66% |
| 2024-07-10 | 6.46 | 6.55 | 6.38 | 6.39 | 6.37 | qfq | 3,434,503 | 22,185,086 | -1.24% |
| 2024-07-09 | 6.44 | 6.51 | 6.27 | 6.47 | 6.45 | qfq | 4,339,912 | 27,755,813 | 0.31% |
| 2024-07-08 | 6.63 | 6.63 | 6.45 | 6.45 | 6.43 | qfq | 3,838,800 | 25,030,843 | -3.01% |
| 2024-07-05 | 6.58 | 6.67 | 6.53 | 6.65 | 6.63 | qfq | 3,390,609 | 22,416,570 | 1.22% |
| 2024-07-04 | 6.74 | 6.77 | 6.53 | 6.57 | 6.55 | qfq | 3,620,800 | 23,951,482 | -2.09% |
| 2024-07-03 | 6.71 | 6.84 | 6.70 | 6.71 | 6.69 | qfq | 3,304,700 | 22,332,793 | 0.00% |
| 2024-07-02 | 6.72 | 6.76 | 6.66 | 6.71 | 6.69 | qfq | 2,471,636 | 16,605,835 | -0.15% |
| 2024-07-01 | 6.63 | 6.79 | 6.57 | 6.72 | 6.70 | qfq | 3,755,900 | 25,166,031 | 1.82% |
| 2024-06-28 | 6.54 | 6.71 | 6.51 | 6.60 | 6.58 | qfq | 4,079,252 | 27,057,415 | 1.07% |
| 2024-06-27 | 6.76 | 6.80 | 6.53 | 6.53 | 6.51 | qfq | 4,775,216 | 31,557,136 | -3.69% |
| 2024-06-26 | 6.67 | 6.79 | 6.54 | 6.78 | 6.76 | qfq | 4,995,960 | 33,176,272 | 1.50% |
| 2024-06-25 | 6.69 | 6.79 | 6.64 | 6.68 | 6.66 | qfq | 3,944,818 | 26,523,714 | -0.15% |
| 2024-06-24 | 6.97 | 6.98 | 6.63 | 6.69 | 6.67 | qfq | 5,687,680 | 38,425,645 | -4.29% |
| 2024-06-21 | 7.08 | 7.16 | 6.98 | 6.99 | 6.97 | qfq | 3,591,701 | 25,328,266 | -1.41% |
| 2024-06-20 | 7.25 | 7.30 | 7.07 | 7.09 | 7.07 | qfq | 4,188,100 | 29,948,657 | -2.34% |
| 2024-06-19 | 7.29 | 7.34 | 7.26 | 7.26 | 7.24 | qfq | 2,637,807 | 19,261,351 | -0.55% |
| 2024-06-18 | 7.18 | 7.32 | 7.16 | 7.30 | 7.28 | qfq | 3,835,502 | 27,855,570 | 1.96% |
| 2024-06-17 | 7.14 | 7.22 | 7.10 | 7.16 | 7.14 | qfq | 3,193,446 | 22,892,892 | -0.42% |
| 2024-06-14 | 7.13 | 7.21 | 7.09 | 7.19 | 7.17 | qfq | 3,048,711 | 21,817,382 | 0.70% |
| 2024-06-13 | 7.25 | 7.25 | 7.13 | 7.14 | 7.12 | qfq | 2,562,400 | 18,356,212 | -1.24% |
| 2024-06-12 | 7.28 | 7.32 | 7.17 | 7.23 | 7.21 | qfq | 3,697,064 | 26,688,118 | -0.69% |
| 2024-06-11 | 7.27 | 7.31 | 7.12 | 7.28 | 7.26 | qfq | 4,123,902 | 29,693,213 | 0.00% |
| 2024-06-07 | 7.30 | 7.38 | 7.19 | 7.28 | 7.26 | qfq | 4,545,977 | 33,059,391 | 1.11% |
| 2024-06-06 | 7.43 | 7.49 | 7.18 | 7.20 | 7.18 | qfq | 4,930,441 | 35,910,234 | -2.96% |
| 2024-06-05 | 7.54 | 7.54 | 7.42 | 7.42 | 7.40 | qfq | 2,932,801 | 21,950,350 | -1.85% |
| 2024-06-04 | 7.52 | 7.62 | 7.47 | 7.56 | 7.54 | qfq | 2,569,113 | 19,367,007 | 0.27% |
| 2024-06-03 | 7.74 | 7.76 | 7.47 | 7.54 | 7.52 | qfq | 3,602,064 | 27,273,780 | -1.95% |
| 2024-05-31 | 7.73 | 7.78 | 7.69 | 7.69 | 7.67 | qfq | 2,700,800 | 20,861,252 | -0.65% |
| 2024-05-30 | 7.77 | 7.84 | 7.68 | 7.74 | 7.72 | qfq | 3,571,876 | 27,667,170 | -1.15% |
| 2024-05-29 | 7.65 | 7.90 | 7.62 | 7.83 | 7.81 | qfq | 6,075,972 | 47,486,123 | 1.69% |
| 2024-05-28 | 7.68 | 7.80 | 7.62 | 7.70 | 7.68 | qfq | 4,459,238 | 34,478,567 | 0.26% |
| 2024-05-27 | 7.58 | 7.70 | 7.54 | 7.68 | 7.66 | qfq | 2,738,326 | 20,819,311 | 1.32% |
| 2024-05-24 | 7.67 | 7.70 | 7.57 | 7.58 | 7.56 | qfq | 3,443,300 | 26,275,996 | -1.17% |
| 2024-05-23 | 7.86 | 7.86 | 7.64 | 7.67 | 7.65 | qfq | 5,844,653 | 44,981,887 | -2.91% |
| 2024-05-22 | 7.90 | 7.92 | 7.84 | 7.90 | 7.88 | qfq | 2,812,600 | 22,164,587 | 0.25% |
| 2024-05-21 | 8.05 | 8.05 | 7.85 | 7.88 | 7.86 | qfq | 6,205,154 | 49,150,461 | -1.99% |
| 2024-05-20 | 7.99 | 8.14 | 7.99 | 8.04 | 8.02 | qfq | 8,281,400 | 66,803,215 | 0.88% |
| 2024-05-17 | 7.98 | 7.99 | 7.81 | 7.97 | 7.95 | qfq | 6,327,940 | 49,966,544 | 0.38% |
| 2024-05-16 | 7.99 | 8.06 | 7.93 | 7.94 | 7.92 | qfq | 5,255,400 | 41,984,866 | -0.13% |
| 2024-05-15 | 8.04 | 8.04 | 7.93 | 7.95 | 7.93 | qfq | 4,114,600 | 32,807,181 | -1.12% |
| 2024-05-14 | 7.99 | 8.10 | 7.97 | 8.04 | 8.02 | qfq | 4,562,843 | 36,646,245 | 0.63% |
| 2024-05-13 | 8.07 | 8.07 | 7.94 | 7.99 | 7.97 | qfq | 7,157,500 | 57,187,989 | -1.36% |
| 2024-05-10 | 8.23 | 8.31 | 8.02 | 8.10 | 8.08 | qfq | 8,831,183 | 71,582,318 | -1.34% |
| 2024-05-09 | 8.06 | 8.40 | 8.06 | 8.21 | 8.18 | qfq | 11,823,025 | 97,828,221 | 1.36% |
| 2024-05-08 | 8.28 | 8.29 | 8.10 | 8.10 | 8.08 | qfq | 7,981,901 | 65,207,393 | -1.94% |
| 2024-05-07 | 8.48 | 8.58 | 8.24 | 8.26 | 8.23 | qfq | 9,103,335 | 76,131,925 | -2.13% |
| 2024-05-06 | 8.34 | 8.48 | 8.21 | 8.44 | 8.41 | qfq | 12,581,860 | 104,880,058 | 1.20% |
| 2024-04-30 | 8.68 | 8.68 | 8.05 | 8.34 | 8.31 | qfq | 19,090,956 | 157,410,688 | -5.23% |
| 2024-04-29 | 8.67 | 8.82 | 8.63 | 8.80 | 8.77 | qfq | 4,754,487 | 41,575,745 | 1.50% |
| 2024-04-26 | 8.48 | 8.67 | 8.45 | 8.67 | 8.64 | qfq | 4,935,900 | 42,258,767 | 1.40% |
| 2024-04-25 | 8.40 | 8.69 | 8.38 | 8.55 | 8.52 | qfq | 4,488,618 | 38,374,951 | 1.30% |
| 2024-04-24 | 8.27 | 8.47 | 8.22 | 8.44 | 8.41 | qfq | 3,525,800 | 29,431,099 | 1.81% |
| 2024-04-23 | 8.45 | 8.49 | 8.27 | 8.29 | 8.26 | qfq | 4,755,800 | 39,699,420 | -1.89% |
| 2024-04-22 | 8.60 | 8.78 | 8.43 | 8.45 | 8.42 | qfq | 4,185,300 | 35,980,364 | -2.54% |
| 2024-04-19 | 8.65 | 8.85 | 8.59 | 8.67 | 8.64 | qfq | 4,941,802 | 43,026,509 | 0.23% |
| 2024-04-18 | 8.62 | 8.73 | 8.53 | 8.65 | 8.62 | qfq | 4,433,300 | 38,328,629 | 0.70% |
| 2024-04-17 | 8.27 | 8.60 | 8.26 | 8.59 | 8.56 | qfq | 5,108,042 | 43,208,514 | 4.00% |
| 2024-04-16 | 8.63 | 8.73 | 8.23 | 8.26 | 8.23 | qfq | 8,049,901 | 67,885,258 | -5.17% |
| 2024-04-15 | 8.84 | 8.89 | 8.48 | 8.71 | 8.68 | qfq | 6,699,197 | 58,308,121 | -2.46% |
| 2024-04-12 | 8.87 | 9.05 | 8.80 | 8.93 | 8.90 | qfq | 5,753,612 | 51,270,664 | -0.33% |
| 2024-04-11 | 8.73 | 9.10 | 8.72 | 8.96 | 8.93 | qfq | 6,138,612 | 54,972,284 | 1.47% |
| 2024-04-10 | 8.99 | 9.05 | 8.79 | 8.83 | 8.80 | qfq | 4,728,977 | 42,029,638 | -1.78% |
| 2024-04-09 | 8.78 | 9.07 | 8.75 | 8.99 | 8.96 | qfq | 7,064,419 | 63,291,629 | 1.47% |
| 2024-04-08 | 8.91 | 9.11 | 8.85 | 8.86 | 8.83 | qfq | 9,470,158 | 85,102,620 | -1.56% |
| 2024-04-03 | 8.90 | 9.09 | 8.80 | 9.00 | 8.97 | qfq | 9,708,933 | 86,910,384 | 1.24% |
| 2024-04-02 | 8.69 | 9.17 | 8.60 | 8.89 | 8.86 | qfq | 14,539,223 | 129,184,963 | 3.73% |
| 2024-04-01 | 8.49 | 8.70 | 8.42 | 8.57 | 8.54 | qfq | 7,452,242 | 63,785,863 | 2.39% |
| 2024-03-29 | 8.24 | 8.41 | 8.21 | 8.37 | 8.34 | qfq | 3,352,901 | 27,948,362 | 1.58% |
| 2024-03-28 | 8.18 | 8.32 | 8.10 | 8.24 | 8.21 | qfq | 4,231,100 | 34,784,508 | 0.73% |
| 2024-03-27 | 8.36 | 8.41 | 8.18 | 8.18 | 8.15 | qfq | 3,394,200 | 28,127,164 | -2.15% |
| 2024-03-26 | 8.32 | 8.40 | 8.22 | 8.36 | 8.33 | qfq | 3,790,018 | 31,484,718 | 0.36% |
| 2024-03-25 | 8.50 | 8.57 | 8.32 | 8.33 | 8.30 | qfq | 4,342,770 | 36,715,460 | -2.34% |
| 2024-03-22 | 8.67 | 8.68 | 8.45 | 8.53 | 8.50 | qfq | 3,964,491 | 33,890,690 | -1.61% |
| 2024-03-21 | 8.69 | 8.75 | 8.59 | 8.67 | 8.64 | qfq | 4,164,997 | 36,105,474 | 0.00% |
| 2024-03-20 | 8.62 | 8.69 | 8.58 | 8.67 | 8.64 | qfq | 3,922,550 | 33,878,426 | 0.23% |
| 2024-03-19 | 8.66 | 8.82 | 8.61 | 8.65 | 8.62 | qfq | 5,594,070 | 48,683,172 | -0.46% |
| 2024-03-18 | 8.69 | 8.74 | 8.58 | 8.69 | 8.66 | qfq | 5,714,461 | 49,412,781 | 0.12% |
| 2024-03-15 | 8.50 | 8.72 | 8.39 | 8.68 | 8.65 | qfq | 7,281,683 | 62,430,657 | 2.00% |
| 2024-03-14 | 8.58 | 8.77 | 8.46 | 8.51 | 8.48 | qfq | 6,205,402 | 53,527,312 | -0.70% |
| 2024-03-13 | 8.49 | 8.65 | 8.41 | 8.57 | 8.54 | qfq | 5,050,700 | 43,042,423 | 0.71% |
| 2024-03-12 | 8.47 | 8.52 | 8.39 | 8.51 | 8.48 | qfq | 4,279,681 | 36,223,437 | 0.47% |
| 2024-03-11 | 8.36 | 8.50 | 8.36 | 8.47 | 8.44 | qfq | 3,686,728 | 31,021,065 | 0.83% |
| 2024-03-08 | 8.50 | 8.58 | 8.32 | 8.40 | 8.37 | qfq | 4,689,469 | 39,431,252 | -1.18% |
| 2024-03-07 | 8.42 | 8.77 | 8.38 | 8.50 | 8.47 | qfq | 7,708,044 | 66,215,217 | 1.55% |
| 2024-03-06 | 8.39 | 8.50 | 8.35 | 8.37 | 8.34 | qfq | 4,296,417 | 36,101,819 | -0.24% |
| 2024-03-05 | 8.46 | 8.52 | 8.36 | 8.39 | 8.36 | qfq | 4,288,900 | 36,109,522 | -1.41% |
| 2024-03-04 | 8.64 | 8.69 | 8.45 | 8.51 | 8.48 | qfq | 4,481,530 | 38,178,462 | -1.50% |
| 2024-03-01 | 8.57 | 8.69 | 8.52 | 8.64 | 8.61 | qfq | 4,529,736 | 39,000,506 | 0.93% |
| 2024-02-29 | 8.48 | 8.63 | 8.40 | 8.56 | 8.53 | qfq | 6,546,359 | 55,739,299 | 1.06% |
| 2024-02-28 | 8.68 | 8.91 | 8.45 | 8.47 | 8.44 | qfq | 7,923,800 | 68,940,903 | -1.85% |
| 2024-02-27 | 8.51 | 8.66 | 8.48 | 8.63 | 8.60 | qfq | 4,887,735 | 41,994,501 | 0.70% |
| 2024-02-26 | 8.65 | 8.73 | 8.55 | 8.57 | 8.54 | qfq | 4,330,537 | 37,394,194 | -0.92% |
| 2024-02-23 | 8.56 | 8.65 | 8.41 | 8.65 | 8.62 | qfq | 5,455,931 | 46,575,430 | 1.05% |
| 2024-02-22 | 8.50 | 8.60 | 8.46 | 8.56 | 8.53 | qfq | 4,426,628 | 37,752,979 | 0.59% |
| 2024-02-21 | 8.38 | 8.74 | 8.34 | 8.51 | 8.48 | qfq | 4,751,900 | 40,715,079 | 0.59% |
| 2024-02-20 | 8.47 | 8.53 | 8.35 | 8.46 | 8.43 | qfq | 4,743,400 | 40,037,295 | -0.35% |
| 2024-02-19 | 8.48 | 8.76 | 8.42 | 8.49 | 8.46 | qfq | 6,462,969 | 55,268,743 | 0.12% |
| 2024-02-08 | 8.40 | 8.80 | 8.30 | 8.48 | 8.45 | qfq | 9,831,622 | 84,425,482 | 1.56% |
| 2024-02-07 | 8.06 | 8.49 | 8.03 | 8.35 | 8.32 | qfq | 8,543,198 | 71,121,681 | 3.21% |
| 2024-02-06 | 7.35 | 8.14 | 7.16 | 8.09 | 8.07 | qfq | 10,108,784 | 78,293,828 | 9.32% |
| 2024-02-05 | 8.10 | 8.10 | 7.29 | 7.40 | 7.38 | qfq | 7,846,762 | 59,341,595 | -8.64% |
| 2024-02-02 | 8.30 | 8.58 | 7.85 | 8.10 | 8.08 | qfq | 5,518,600 | 45,339,219 | -3.34% |
| 2024-02-01 | 8.52 | 8.60 | 8.27 | 8.38 | 8.35 | qfq | 4,107,685 | 34,728,221 | -1.53% |
| 2024-01-31 | 8.76 | 8.90 | 8.45 | 8.51 | 8.48 | qfq | 4,516,790 | 39,036,403 | -3.51% |
| 2024-01-30 | 8.98 | 9.09 | 8.80 | 8.82 | 8.79 | qfq | 3,683,400 | 33,037,317 | -2.33% |
| 2024-01-29 | 9.25 | 9.25 | 9.00 | 9.03 | 9.00 | qfq | 4,708,600 | 42,926,107 | -1.53% |
| 2024-01-26 | 8.80 | 9.30 | 8.80 | 9.17 | 9.14 | qfq | 6,963,421 | 63,759,657 | 3.03% |
| 2024-01-25 | 8.55 | 8.92 | 8.50 | 8.90 | 8.87 | qfq | 5,501,850 | 48,253,887 | 4.71% |
| 2024-01-24 | 8.25 | 8.51 | 8.12 | 8.50 | 8.47 | qfq | 3,628,000 | 30,237,690 | 3.41% |
| 2024-01-23 | 8.14 | 8.29 | 7.92 | 8.22 | 8.19 | qfq | 4,172,303 | 33,781,430 | 1.48% |
| 2024-01-22 | 8.66 | 8.66 | 8.01 | 8.10 | 8.08 | qfq | 5,035,104 | 41,867,007 | -6.25% |
| 2024-01-19 | 8.63 | 8.73 | 8.56 | 8.64 | 8.61 | qfq | 2,600,233 | 22,527,387 | 0.12% |
| 2024-01-18 | 8.83 | 8.83 | 8.42 | 8.63 | 8.60 | qfq | 5,517,856 | 47,224,838 | -2.27% |
| 2024-01-17 | 8.99 | 9.04 | 8.83 | 8.83 | 8.80 | qfq | 2,705,000 | 24,228,056 | -1.78% |
| 2024-01-16 | 9.05 | 9.07 | 8.89 | 8.99 | 8.96 | qfq | 2,543,401 | 22,821,486 | -0.44% |
| 2024-01-15 | 9.15 | 9.22 | 9.03 | 9.03 | 9.00 | qfq | 2,900,211 | 26,412,149 | -1.20% |
| 2024-01-12 | 9.24 | 9.29 | 9.14 | 9.14 | 9.11 | qfq | 1,971,701 | 18,157,372 | -0.98% |
| 2024-01-11 | 9.15 | 9.27 | 9.11 | 9.23 | 9.20 | qfq | 2,405,612 | 22,133,532 | 0.87% |
| 2024-01-10 | 9.20 | 9.26 | 9.06 | 9.15 | 9.12 | qfq | 1,992,519 | 18,262,900 | -0.44% |
| 2024-01-09 | 9.27 | 9.30 | 9.16 | 9.19 | 9.16 | qfq | 2,016,540 | 18,585,110 | -0.54% |
| 2024-01-08 | 9.45 | 9.45 | 9.23 | 9.24 | 9.21 | qfq | 3,000,800 | 27,977,236 | -2.12% |
| 2024-01-05 | 9.49 | 9.57 | 9.40 | 9.44 | 9.41 | qfq | 2,565,200 | 24,342,639 | -0.42% |
| 2024-01-04 | 9.48 | 9.56 | 9.44 | 9.48 | 9.45 | qfq | 2,134,854 | 20,273,685 | -0.32% |
| 2024-01-03 | 9.45 | 9.54 | 9.42 | 9.51 | 9.48 | qfq | 2,517,700 | 23,883,692 | 0.42% |
| 2024-01-02 | 9.44 | 9.50 | 9.36 | 9.47 | 9.44 | qfq | 2,885,078 | 27,285,170 | 0.96% |
| 2023-12-29 | 9.35 | 9.44 | 9.33 | 9.38 | 9.35 | qfq | 2,938,400 | 27,570,582 | 0.00% |
| 2023-12-28 | 9.27 | 9.41 | 9.24 | 9.38 | 9.35 | qfq | 2,319,178 | 21,717,226 | 0.97% |
| 2023-12-27 | 9.24 | 9.29 | 9.11 | 9.29 | 9.26 | qfq | 2,072,478 | 19,065,030 | 0.87% |
| 2023-12-26 | 9.33 | 9.35 | 9.19 | 9.21 | 9.18 | qfq | 1,978,833 | 18,321,374 | -0.75% |
| 2023-12-25 | 9.48 | 9.48 | 9.23 | 9.28 | 9.25 | qfq | 3,224,430 | 29,973,563 | -2.21% |
| 2023-12-22 | 9.42 | 9.62 | 9.30 | 9.49 | 9.46 | qfq | 4,458,500 | 42,217,923 | 1.50% |
| 2023-12-21 | 9.48 | 9.48 | 9.22 | 9.35 | 9.32 | qfq | 3,291,500 | 30,740,686 | -1.16% |
| 2023-12-20 | 9.48 | 9.61 | 9.44 | 9.46 | 9.43 | qfq | 2,847,100 | 27,095,482 | -0.11% |
| 2023-12-19 | 9.57 | 9.58 | 9.40 | 9.47 | 9.44 | qfq | 2,223,400 | 21,039,132 | -0.84% |
| 2023-12-18 | 9.62 | 9.64 | 9.50 | 9.55 | 9.52 | qfq | 2,942,402 | 28,145,881 | -0.52% |
| 2023-12-15 | 9.73 | 9.76 | 9.56 | 9.60 | 9.57 | qfq | 3,938,502 | 37,947,085 | -1.03% |
| 2023-12-14 | 9.76 | 9.81 | 9.68 | 9.70 | 9.67 | qfq | 3,854,091 | 37,532,418 | 0.00% |
| 2023-12-13 | 9.67 | 9.81 | 9.60 | 9.70 | 9.67 | qfq | 5,148,471 | 50,028,216 | 0.52% |
| 2023-12-12 | 9.63 | 9.67 | 9.57 | 9.65 | 9.62 | qfq | 3,566,830 | 34,326,357 | 0.42% |
| 2023-12-11 | 9.41 | 9.66 | 9.40 | 9.61 | 9.58 | qfq | 4,835,801 | 46,156,447 | 2.13% |
| 2023-12-08 | 9.56 | 9.64 | 9.41 | 9.41 | 9.38 | qfq | 4,909,013 | 46,723,160 | -1.67% |
| 2023-12-07 | 9.73 | 9.74 | 9.51 | 9.57 | 9.54 | qfq | 7,847,015 | 75,259,063 | -1.64% |
| 2023-12-06 | 9.53 | 10.00 | 9.53 | 9.73 | 9.70 | qfq | 8,504,345 | 83,408,580 | 1.25% |
| 2023-12-05 | 9.69 | 9.73 | 9.53 | 9.61 | 9.58 | qfq | 5,326,938 | 51,300,345 | -0.62% |
| 2023-12-04 | 9.84 | 9.86 | 9.60 | 9.67 | 9.64 | qfq | 9,722,349 | 94,197,415 | -1.73% |
| 2023-12-01 | 9.36 | 9.90 | 9.36 | 9.84 | 9.81 | qfq | 9,496,571 | 91,960,216 | 4.35% |
| 2023-11-30 | 9.43 | 9.46 | 9.30 | 9.43 | 9.40 | qfq | 2,821,815 | 26,500,156 | 0.00% |
| 2023-11-29 | 9.51 | 9.60 | 9.36 | 9.43 | 9.40 | qfq | 5,601,836 | 53,045,763 | -0.84% |
| 2023-11-28 | 9.21 | 9.55 | 9.18 | 9.51 | 9.48 | qfq | 7,955,415 | 75,060,107 | 2.92% |
| 2023-11-27 | 9.23 | 9.27 | 9.13 | 9.24 | 9.21 | qfq | 1,896,234 | 17,460,739 | 0.22% |
| 2023-11-24 | 9.25 | 9.27 | 9.18 | 9.22 | 9.19 | qfq | 1,946,278 | 17,952,562 | -0.43% |
| 2023-11-23 | 9.11 | 9.26 | 9.07 | 9.26 | 9.23 | qfq | 2,387,100 | 21,915,390 | 1.42% |
| 2023-11-22 | 9.22 | 9.28 | 9.13 | 9.13 | 9.10 | qfq | 2,448,935 | 22,487,232 | -0.98% |
| 2023-11-21 | 9.24 | 9.32 | 9.20 | 9.22 | 9.19 | qfq | 2,813,015 | 26,099,426 | -0.22% |
| 2023-11-20 | 9.22 | 9.28 | 9.18 | 9.24 | 9.21 | qfq | 2,005,544 | 18,531,815 | 0.33% |
| 2023-11-17 | 9.16 | 9.26 | 9.14 | 9.21 | 9.18 | qfq | 2,326,848 | 21,408,581 | 0.33% |
| 2023-11-16 | 9.28 | 9.30 | 9.17 | 9.18 | 9.15 | qfq | 2,550,578 | 23,494,902 | -1.40% |
| 2023-11-15 | 9.23 | 9.35 | 9.22 | 9.31 | 9.28 | qfq | 3,588,276 | 33,390,360 | 0.87% |
| 2023-11-14 | 9.26 | 9.28 | 9.15 | 9.23 | 9.20 | qfq | 2,300,450 | 21,180,407 | -0.43% |
| 2023-11-13 | 9.13 | 9.27 | 9.12 | 9.27 | 9.24 | qfq | 3,254,511 | 29,942,770 | 1.98% |
| 2023-11-10 | 9.06 | 9.13 | 9.02 | 9.09 | 9.06 | qfq | 2,177,909 | 19,747,614 | -0.22% |
| 2023-11-09 | 9.12 | 9.16 | 9.07 | 9.11 | 9.08 | qfq | 1,872,460 | 17,044,778 | -0.11% |
| 2023-11-08 | 9.26 | 9.26 | 9.10 | 9.12 | 9.09 | qfq | 2,963,195 | 27,103,484 | -1.30% |
| 2023-11-07 | 9.31 | 9.32 | 9.17 | 9.24 | 9.21 | qfq | 2,249,601 | 20,743,202 | -0.22% |
| 2023-11-06 | 9.28 | 9.31 | 9.21 | 9.26 | 9.23 | qfq | 2,303,309 | 21,341,710 | 0.22% |
| 2023-11-03 | 9.31 | 9.33 | 9.21 | 9.24 | 9.21 | qfq | 3,123,901 | 28,923,510 | -0.32% |
| 2023-11-02 | 9.28 | 9.34 | 9.22 | 9.27 | 9.24 | qfq | 2,621,964 | 24,343,406 | 0.43% |
| 2023-11-01 | 9.25 | 9.28 | 9.21 | 9.23 | 9.20 | qfq | 1,659,800 | 15,331,889 | -0.22% |
| 2023-10-31 | 9.20 | 9.30 | 9.15 | 9.25 | 9.22 | qfq | 2,379,031 | 21,943,358 | 0.65% |
| 2023-10-30 | 9.15 | 9.30 | 9.14 | 9.19 | 9.16 | qfq | 3,712,002 | 34,169,015 | 0.11% |
| 2023-10-27 | 9.12 | 9.27 | 9.08 | 9.18 | 9.15 | qfq | 2,917,876 | 26,877,075 | 0.77% |
| 2023-10-26 | 9.03 | 9.14 | 9.01 | 9.11 | 9.08 | qfq | 1,755,316 | 15,932,520 | 0.11% |
| 2023-10-25 | 9.12 | 9.19 | 9.05 | 9.10 | 9.07 | qfq | 2,143,938 | 19,564,818 | 1.00% |
| 2023-10-24 | 8.72 | 9.06 | 8.72 | 9.01 | 8.98 | qfq | 2,904,264 | 25,873,458 | 3.09% |
| 2023-10-23 | 9.04 | 9.08 | 8.68 | 8.74 | 8.71 | qfq | 4,137,508 | 36,610,867 | -3.64% |
| 2023-10-20 | 9.10 | 9.18 | 9.03 | 9.07 | 9.04 | qfq | 2,322,473 | 21,122,902 | -0.87% |
| 2023-10-19 | 9.20 | 9.32 | 9.15 | 9.15 | 9.12 | qfq | 2,667,687 | 24,538,014 | -0.76% |
| 2023-10-18 | 9.31 | 9.32 | 9.22 | 9.22 | 9.19 | qfq | 2,358,001 | 21,810,905 | -1.07% |
| 2023-10-17 | 9.36 | 9.42 | 9.31 | 9.32 | 9.29 | qfq | 2,072,100 | 19,396,383 | -0.43% |
| 2023-10-16 | 9.43 | 9.47 | 9.30 | 9.36 | 9.33 | qfq | 2,799,006 | 26,178,974 | -1.16% |
| 2023-10-13 | 9.47 | 9.50 | 9.42 | 9.47 | 9.44 | qfq | 2,148,883 | 20,328,404 | -0.21% |
| 2023-10-12 | 9.45 | 9.52 | 9.42 | 9.49 | 9.46 | qfq | 1,979,000 | 18,752,683 | 0.64% |
| 2023-10-11 | 9.48 | 9.54 | 9.43 | 9.43 | 9.40 | qfq | 2,362,439 | 22,371,145 | -0.53% |
| 2023-10-10 | 9.51 | 9.56 | 9.42 | 9.48 | 9.45 | qfq | 3,511,564 | 33,248,720 | -0.11% |
| 2023-10-09 | 9.46 | 9.56 | 9.38 | 9.49 | 9.46 | qfq | 4,104,359 | 38,855,856 | 0.11% |
| 2023-09-28 | 9.70 | 9.70 | 9.46 | 9.48 | 9.45 | qfq | 4,900,979 | 46,695,838 | -1.86% |
| 2023-09-27 | 9.71 | 9.78 | 9.65 | 9.66 | 9.63 | qfq | 2,454,248 | 23,798,397 | 0.00% |
| 2023-09-26 | 9.71 | 9.73 | 9.63 | 9.66 | 9.63 | qfq | 2,936,300 | 28,434,148 | -0.82% |
| 2023-09-25 | 9.81 | 9.81 | 9.67 | 9.74 | 9.71 | qfq | 4,062,200 | 39,513,549 | -0.81% |
| 2023-09-22 | 9.72 | 9.87 | 9.72 | 9.82 | 9.79 | qfq | 5,482,017 | 53,739,570 | 0.82% |
| 2023-09-21 | 9.72 | 9.81 | 9.71 | 9.74 | 9.71 | qfq | 3,124,401 | 30,561,157 | -0.10% |
| 2023-09-20 | 9.69 | 9.82 | 9.68 | 9.75 | 9.72 | qfq | 2,559,110 | 25,010,676 | -0.20% |
| 2023-09-19 | 9.73 | 9.83 | 9.73 | 9.77 | 9.74 | qfq | 2,163,210 | 21,148,465 | 0.00% |
| 2023-09-18 | 9.78 | 9.83 | 9.67 | 9.77 | 9.74 | qfq | 3,546,100 | 34,543,689 | -0.10% |
| 2023-09-15 | 9.77 | 9.87 | 9.75 | 9.78 | 9.75 | qfq | 4,169,804 | 40,893,883 | 0.10% |
| 2023-09-14 | 9.76 | 9.78 | 9.68 | 9.77 | 9.74 | qfq | 2,324,015 | 22,641,262 | 0.21% |
| 2023-09-13 | 9.77 | 9.82 | 9.68 | 9.75 | 9.72 | qfq | 3,400,602 | 33,138,355 | -0.31% |
| 2023-09-12 | 9.75 | 9.83 | 9.69 | 9.78 | 9.75 | qfq | 4,004,910 | 39,184,862 | 0.93% |
| 2023-09-11 | 9.64 | 9.73 | 9.63 | 9.69 | 9.66 | qfq | 2,773,901 | 26,864,222 | 0.73% |
| 2023-09-08 | 9.64 | 9.69 | 9.58 | 9.62 | 9.59 | qfq | 2,244,308 | 21,659,646 | 0.10% |
| 2023-09-07 | 9.73 | 9.73 | 9.61 | 9.61 | 9.58 | qfq | 2,662,500 | 25,671,781 | -1.33% |
| 2023-09-06 | 9.75 | 9.76 | 9.64 | 9.74 | 9.71 | qfq | 2,857,700 | 27,709,157 | 0.10% |
| 2023-09-05 | 9.79 | 9.83 | 9.70 | 9.73 | 9.70 | qfq | 3,231,051 | 31,472,318 | -0.61% |
| 2023-09-04 | 9.59 | 9.83 | 9.59 | 9.79 | 9.76 | qfq | 4,206,862 | 41,042,115 | 2.09% |
| 2023-09-01 | 9.64 | 9.69 | 9.55 | 9.59 | 9.56 | qfq | 2,770,068 | 26,627,388 | 0.42% |
| 2023-08-31 | 9.77 | 9.80 | 9.52 | 9.55 | 9.52 | qfq | 3,733,988 | 35,908,840 | -0.83% |
| 2023-08-30 | 9.66 | 9.78 | 9.61 | 9.63 | 9.60 | qfq | 3,417,200 | 33,052,439 | -0.52% |
| 2023-08-29 | 9.45 | 9.74 | 9.40 | 9.68 | 9.65 | qfq | 5,243,900 | 50,533,398 | 2.54% |
| 2023-08-28 | 9.57 | 9.74 | 9.42 | 9.44 | 9.41 | qfq | 8,439,261 | 80,639,682 | 2.83% |
| 2023-08-25 | 9.26 | 9.36 | 9.12 | 9.18 | 9.15 | qfq | 3,964,876 | 36,570,055 | -1.29% |
| 2023-08-24 | 9.47 | 9.47 | 9.30 | 9.30 | 9.27 | qfq | 3,063,800 | 28,712,068 | -1.17% |
| 2023-08-23 | 9.58 | 9.58 | 9.39 | 9.41 | 9.38 | qfq | 2,875,110 | 27,193,746 | -1.47% |
| 2023-08-22 | 9.52 | 9.56 | 9.41 | 9.55 | 9.52 | qfq | 3,298,436 | 31,324,876 | 0.53% |
| 2023-08-21 | 9.54 | 9.72 | 9.48 | 9.50 | 9.47 | qfq | 2,569,286 | 24,636,851 | -1.04% |
| 2023-08-18 | 9.72 | 9.75 | 9.60 | 9.60 | 9.57 | qfq | 2,647,972 | 25,625,220 | -1.34% |
| 2023-08-17 | 9.55 | 9.74 | 9.43 | 9.73 | 9.70 | qfq | 3,636,688 | 35,023,132 | 1.78% |
| 2023-08-16 | 9.58 | 9.68 | 9.53 | 9.56 | 9.53 | qfq | 2,799,841 | 26,917,512 | -1.24% |
| 2023-08-15 | 9.76 | 9.76 | 9.56 | 9.68 | 9.65 | qfq | 2,865,401 | 27,632,969 | -0.21% |
| 2023-08-14 | 9.61 | 9.74 | 9.50 | 9.70 | 9.67 | qfq | 5,000,286 | 48,090,132 | 0.10% |
| 2023-08-11 | 10.05 | 10.08 | 9.69 | 9.69 | 9.66 | qfq | 6,426,801 | 63,042,550 | -3.58% |
| 2023-08-10 | 9.92 | 10.05 | 9.92 | 10.05 | 10.02 | qfq | 3,430,240 | 34,319,811 | 1.41% |
| 2023-08-09 | 9.96 | 9.96 | 9.87 | 9.91 | 9.88 | qfq | 2,790,200 | 27,608,985 | -0.20% |
| 2023-08-08 | 9.95 | 10.00 | 9.85 | 9.93 | 9.90 | qfq | 3,815,700 | 37,816,854 | -0.40% |
| 2023-08-07 | 9.95 | 10.05 | 9.93 | 9.97 | 9.94 | qfq | 3,341,521 | 33,371,153 | 0.00% |
| 2023-08-04 | 10.10 | 10.16 | 9.97 | 9.97 | 9.94 | qfq | 5,164,095 | 51,894,149 | -0.80% |
| 2023-08-03 | 10.05 | 10.10 | 9.92 | 10.05 | 10.02 | qfq | 5,336,994 | 53,411,828 | -0.40% |
| 2023-08-02 | 10.18 | 10.18 | 10.08 | 10.09 | 10.06 | qfq | 4,349,956 | 44,024,273 | -0.79% |
| 2023-08-01 | 10.16 | 10.23 | 10.08 | 10.17 | 10.14 | qfq | 6,875,939 | 69,828,644 | 0.10% |
| 2023-07-31 | 10.03 | 10.19 | 10.00 | 10.16 | 10.13 | qfq | 7,544,366 | 76,329,366 | 1.30% |
| 2023-07-28 | 9.90 | 10.08 | 9.82 | 10.03 | 10.00 | qfq | 7,192,835 | 71,950,392 | 1.31% |
| 2023-07-27 | 9.93 | 10.14 | 9.87 | 9.90 | 9.87 | qfq | 7,278,712 | 72,730,870 | -0.20% |
| 2023-07-26 | 9.94 | 9.96 | 9.85 | 9.92 | 9.89 | qfq | 3,737,250 | 36,994,163 | 0.30% |
| 2023-07-25 | 9.74 | 9.93 | 9.74 | 9.89 | 9.86 | qfq | 7,591,201 | 75,045,382 | 2.06% |
| 2023-07-24 | 9.93 | 9.93 | 9.65 | 9.69 | 9.66 | qfq | 5,778,668 | 56,293,934 | -2.42% |
| 2023-07-21 | 9.80 | 9.96 | 9.78 | 9.93 | 9.90 | qfq | 5,219,783 | 51,561,388 | 1.12% |
| 2023-07-20 | 9.91 | 9.99 | 9.81 | 9.82 | 9.79 | qfq | 3,825,573 | 37,852,363 | -1.01% |
| 2023-07-19 | 9.86 | 10.00 | 9.85 | 9.92 | 9.89 | qfq | 3,475,911 | 34,497,417 | 0.20% |
| 2023-07-18 | 9.67 | 9.92 | 9.66 | 9.90 | 9.87 | qfq | 5,808,451 | 57,236,216 | 1.85% |
| 2023-07-17 | 9.69 | 9.78 | 9.48 | 9.72 | 9.69 | qfq | 4,589,177 | 44,299,668 | 0.10% |