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
光明肉业600073.SH
最近收盘价5.232026-07-17
最近交易日2026-07-17
成交量（股）12,981,738
成交额（元）68,951,888
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.073 | — | — | — | 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 | 5.27 | 5.39 | 5.22 | 5.23 | 5.23 | qfq | 12,981,738 | 68,951,888 | -1.32% |
| 2026-07-16 | 5.24 | 5.32 | 5.21 | 5.30 | 5.30 | qfq | 12,735,429 | 67,177,843 | 1.15% |
| 2026-07-15 | 5.06 | 5.25 | 5.05 | 5.24 | 5.24 | qfq | 11,016,704 | 57,297,621 | 2.95% |
| 2026-07-14 | 5.04 | 5.10 | 4.99 | 5.09 | 5.09 | qfq | 7,349,273 | 37,235,153 | 0.59% |
| 2026-07-13 | 5.02 | 5.09 | 4.99 | 5.06 | 5.06 | qfq | 8,184,430 | 41,245,649 | 1.00% |
| 2026-07-10 | 4.88 | 5.05 | 4.82 | 5.01 | 5.01 | qfq | 7,102,300 | 35,257,928 | 2.45% |
| 2026-07-09 | 4.95 | 4.98 | 4.87 | 4.89 | 4.89 | qfq | 5,657,731 | 27,762,972 | -1.01% |
| 2026-07-08 | 5.00 | 5.06 | 4.90 | 4.94 | 4.94 | qfq | 9,337,497 | 46,546,130 | -1.20% |
| 2026-07-07 | 5.07 | 5.11 | 4.97 | 5.00 | 5.00 | qfq | 10,595,600 | 53,135,896 | -1.77% |
| 2026-07-06 | 4.94 | 5.11 | 4.94 | 5.09 | 5.09 | qfq | 11,737,208 | 59,308,295 | 3.04% |
| 2026-07-03 | 4.92 | 4.99 | 4.89 | 4.94 | 4.94 | qfq | 7,841,000 | 38,709,133 | 0.41% |
| 2026-07-02 | 4.94 | 5.01 | 4.84 | 4.92 | 4.92 | qfq | 10,106,225 | 49,798,495 | 0.82% |
| 2026-07-01 | 4.67 | 4.99 | 4.65 | 4.88 | 4.88 | qfq | 13,489,475 | 65,308,161 | 4.72% |
| 2026-06-30 | 4.72 | 4.75 | 4.63 | 4.66 | 4.66 | qfq | 5,874,800 | 27,438,693 | -1.27% |
| 2026-06-29 | 4.61 | 4.78 | 4.54 | 4.72 | 4.72 | qfq | 9,912,712 | 46,464,359 | 1.94% |
| 2026-06-26 | 4.70 | 4.73 | 4.61 | 4.63 | 4.63 | qfq | 7,789,066 | 36,332,215 | -1.70% |
| 2026-06-25 | 4.77 | 4.80 | 4.66 | 4.71 | 4.71 | qfq | 6,678,922 | 31,490,454 | -1.05% |
| 2026-06-24 | 4.96 | 4.96 | 4.75 | 4.76 | 4.76 | qfq | 7,501,077 | 36,110,594 | -3.05% |
| 2026-06-23 | 4.82 | 5.03 | 4.81 | 4.91 | 4.91 | qfq | 8,151,068 | 40,253,306 | 1.45% |
| 2026-06-22 | 4.80 | 4.85 | 4.70 | 4.84 | 4.84 | qfq | 8,739,992 | 41,627,432 | 0.62% |
| 2026-06-18 | 4.90 | 4.91 | 4.79 | 4.81 | 4.81 | qfq | 7,093,712 | 34,291,569 | -2.04% |
| 2026-06-17 | 4.98 | 4.99 | 4.89 | 4.91 | 4.91 | qfq | 5,351,402 | 26,354,379 | -1.60% |
| 2026-06-16 | 5.06 | 5.07 | 4.96 | 4.99 | 4.99 | qfq | 5,847,378 | 29,171,728 | -1.77% |
| 2026-06-15 | 5.03 | 5.11 | 5.02 | 5.08 | 5.08 | qfq | 7,000,732 | 35,411,461 | 0.99% |
| 2026-06-12 | 4.98 | 5.05 | 4.93 | 5.03 | 5.03 | qfq | 7,571,400 | 37,879,239 | 1.41% |
| 2026-06-11 | 4.97 | 5.00 | 4.92 | 4.96 | 4.96 | qfq | 5,499,549 | 27,300,964 | -0.40% |
| 2026-06-10 | 4.96 | 5.01 | 4.93 | 4.98 | 4.98 | qfq | 5,207,368 | 25,878,053 | 0.20% |
| 2026-06-09 | 4.98 | 5.03 | 4.93 | 4.97 | 4.97 | qfq | 5,956,200 | 29,663,521 | -0.40% |
| 2026-06-08 | 5.06 | 5.15 | 4.96 | 4.99 | 4.99 | qfq | 9,137,415 | 46,010,381 | -2.35% |
| 2026-06-05 | 5.09 | 5.19 | 5.07 | 5.11 | 5.11 | qfq | 7,108,310 | 36,540,696 | 0.20% |
| 2026-06-04 | 5.24 | 5.29 | 5.07 | 5.10 | 5.10 | qfq | 9,153,466 | 47,144,023 | -2.67% |
| 2026-06-03 | 5.34 | 5.35 | 5.21 | 5.24 | 5.24 | qfq | 5,435,460 | 28,530,755 | -1.69% |
| 2026-06-02 | 5.45 | 5.45 | 5.31 | 5.33 | 5.33 | qfq | 7,796,426 | 41,760,536 | -2.38% |
| 2026-06-01 | 5.28 | 5.46 | 5.24 | 5.46 | 5.46 | qfq | 8,999,025 | 48,388,337 | 3.41% |
| 2026-05-29 | 5.17 | 5.33 | 5.16 | 5.28 | 5.28 | qfq | 8,945,156 | 47,116,032 | 2.13% |
| 2026-05-28 | 5.26 | 5.30 | 5.13 | 5.17 | 5.17 | qfq | 8,964,752 | 46,587,483 | -1.71% |
| 2026-05-27 | 5.31 | 5.33 | 5.19 | 5.26 | 5.26 | qfq | 7,041,000 | 36,947,186 | -0.94% |
| 2026-05-26 | 5.31 | 5.39 | 5.29 | 5.31 | 5.31 | qfq | 5,849,351 | 31,124,231 | -0.75% |
| 2026-05-25 | 5.38 | 5.39 | 5.33 | 5.35 | 5.35 | qfq | 5,213,500 | 27,947,001 | -0.19% |
| 2026-05-22 | 5.42 | 5.43 | 5.33 | 5.36 | 5.36 | qfq | 5,785,076 | 31,092,582 | -0.37% |
| 2026-05-21 | 5.55 | 5.56 | 5.37 | 5.38 | 5.38 | qfq | 9,740,766 | 53,325,957 | -2.36% |
| 2026-05-20 | 5.58 | 5.60 | 5.50 | 5.51 | 5.51 | qfq | 4,826,325 | 26,690,722 | -1.43% |
| 2026-05-19 | 5.51 | 5.60 | 5.51 | 5.59 | 5.59 | qfq | 5,364,786 | 29,862,286 | 1.27% |
| 2026-05-18 | 5.60 | 5.60 | 5.51 | 5.52 | 5.52 | qfq | 6,283,425 | 34,774,325 | -1.43% |
| 2026-05-15 | 5.67 | 5.68 | 5.59 | 5.60 | 5.60 | qfq | 7,737,635 | 43,532,260 | -1.41% |
| 2026-05-14 | 5.68 | 5.73 | 5.64 | 5.68 | 5.68 | qfq | 7,509,486 | 42,652,287 | 0.00% |
| 2026-05-13 | 5.74 | 5.75 | 5.67 | 5.68 | 5.68 | qfq | 7,266,050 | 41,399,329 | -1.05% |
| 2026-05-12 | 5.88 | 5.89 | 5.73 | 5.74 | 5.74 | qfq | 12,487,290 | 72,080,936 | -2.38% |
| 2026-05-11 | 5.84 | 5.90 | 5.79 | 5.88 | 5.88 | qfq | 12,165,380 | 71,128,846 | 0.86% |
| 2026-05-08 | 5.83 | 5.87 | 5.81 | 5.83 | 5.83 | qfq | 5,684,542 | 33,127,503 | 0.00% |
| 2026-05-07 | 5.88 | 5.90 | 5.80 | 5.83 | 5.83 | qfq | 6,299,975 | 36,788,178 | -0.85% |
| 2026-05-06 | 5.91 | 5.91 | 5.83 | 5.88 | 5.88 | qfq | 7,182,238 | 42,122,477 | 0.00% |
| 2026-04-30 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | qfq | 5,979,102 | 35,162,904 | -0.68% |
| 2026-04-29 | 5.78 | 5.94 | 5.78 | 5.92 | 5.92 | qfq | 9,579,612 | 56,486,234 | 2.42% |
| 2026-04-28 | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | qfq | 4,942,265 | 28,422,799 | 0.35% |
| 2026-04-27 | 5.78 | 5.79 | 5.68 | 5.76 | 5.76 | qfq | 7,059,900 | 40,441,075 | -0.35% |
| 2026-04-24 | 5.81 | 5.82 | 5.76 | 5.78 | 5.78 | qfq | 5,610,454 | 32,457,119 | -1.03% |
| 2026-04-23 | 5.84 | 5.86 | 5.78 | 5.84 | 5.84 | qfq | 6,795,501 | 39,558,578 | 0.00% |
| 2026-04-22 | 5.86 | 5.90 | 5.82 | 5.84 | 5.84 | qfq | 5,991,466 | 35,120,531 | -0.68% |
| 2026-04-21 | 5.92 | 5.94 | 5.86 | 5.88 | 5.88 | qfq | 5,806,700 | 34,206,433 | -0.68% |
| 2026-04-20 | 5.89 | 5.93 | 5.86 | 5.92 | 5.92 | qfq | 7,116,300 | 41,967,660 | 0.51% |
| 2026-04-17 | 5.93 | 5.94 | 5.84 | 5.89 | 5.89 | qfq | 8,679,802 | 51,044,164 | -1.17% |
| 2026-04-16 | 5.95 | 6.00 | 5.93 | 5.96 | 5.96 | qfq | 7,801,095 | 46,446,156 | 0.17% |
| 2026-04-15 | 5.96 | 5.99 | 5.91 | 5.95 | 5.95 | qfq | 9,594,804 | 57,016,242 | -0.34% |
| 2026-04-14 | 5.94 | 6.00 | 5.87 | 5.97 | 5.97 | qfq | 11,468,595 | 68,199,766 | 0.51% |
| 2026-04-13 | 5.87 | 5.95 | 5.83 | 5.94 | 5.94 | qfq | 7,052,196 | 41,665,899 | 1.02% |
| 2026-04-10 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | qfq | 5,178,559 | 30,529,149 | 0.17% |
| 2026-04-09 | 5.98 | 5.98 | 5.86 | 5.87 | 5.87 | qfq | 6,404,165 | 37,835,988 | -2.00% |
| 2026-04-08 | 5.98 | 5.99 | 5.90 | 5.99 | 5.99 | qfq | 9,621,017 | 57,286,381 | 1.01% |
| 2026-04-07 | 5.80 | 5.93 | 5.75 | 5.93 | 5.93 | qfq | 9,211,605 | 53,963,439 | 1.54% |
| 2026-04-03 | 5.92 | 5.93 | 5.78 | 5.84 | 5.84 | qfq | 6,017,200 | 35,102,000 | -1.35% |
| 2026-04-02 | 5.88 | 6.01 | 5.86 | 5.92 | 5.92 | qfq | 7,734,295 | 45,903,784 | 0.34% |
| 2026-04-01 | 5.93 | 5.97 | 5.86 | 5.90 | 5.90 | qfq | 7,864,600 | 46,405,083 | 0.00% |
| 2026-03-31 | 6.05 | 6.06 | 5.87 | 5.90 | 5.90 | qfq | 10,063,951 | 59,954,343 | -2.48% |
| 2026-03-30 | 5.90 | 6.07 | 5.85 | 6.05 | 6.05 | qfq | 11,061,725 | 66,361,681 | 1.85% |
| 2026-03-27 | 5.80 | 5.95 | 5.79 | 5.94 | 5.94 | qfq | 8,366,900 | 49,346,311 | 1.37% |
| 2026-03-26 | 5.88 | 5.93 | 5.83 | 5.86 | 5.86 | qfq | 6,615,100 | 38,900,528 | -0.34% |
| 2026-03-25 | 5.78 | 5.91 | 5.75 | 5.88 | 5.88 | qfq | 9,206,536 | 53,805,791 | 1.73% |
| 2026-03-24 | 5.76 | 5.78 | 5.69 | 5.78 | 5.78 | qfq | 9,348,625 | 53,702,417 | 1.94% |
| 2026-03-23 | 5.87 | 5.87 | 5.62 | 5.67 | 5.67 | qfq | 14,733,625 | 84,742,047 | -4.38% |
| 2026-03-20 | 6.03 | 6.06 | 5.92 | 5.93 | 5.93 | qfq | 12,348,725 | 73,936,416 | -1.98% |
| 2026-03-19 | 6.10 | 6.14 | 6.01 | 6.05 | 6.05 | qfq | 14,632,300 | 88,806,538 | -1.63% |
| 2026-03-18 | 6.41 | 6.43 | 6.04 | 6.15 | 6.15 | qfq | 39,872,480 | 245,597,155 | -5.67% |
| 2026-03-17 | 6.57 | 6.64 | 6.50 | 6.52 | 6.52 | qfq | 15,717,188 | 103,467,419 | -0.76% |
| 2026-03-16 | 6.56 | 6.64 | 6.55 | 6.57 | 6.57 | qfq | 11,910,425 | 78,457,552 | 0.00% |
| 2026-03-13 | 6.65 | 6.68 | 6.55 | 6.57 | 6.57 | qfq | 14,770,000 | 97,505,916 | -1.35% |
| 2026-03-12 | 6.63 | 6.68 | 6.61 | 6.66 | 6.66 | qfq | 12,985,142 | 86,379,354 | 0.30% |
| 2026-03-11 | 6.63 | 6.64 | 6.55 | 6.64 | 6.64 | qfq | 11,900,030 | 78,410,329 | 0.30% |
| 2026-03-10 | 6.61 | 6.66 | 6.59 | 6.62 | 6.62 | qfq | 10,545,100 | 69,752,163 | 0.15% |
| 2026-03-09 | 6.55 | 6.70 | 6.55 | 6.61 | 6.61 | qfq | 18,192,008 | 120,683,673 | -0.15% |
| 2026-03-06 | 6.47 | 6.63 | 6.45 | 6.62 | 6.62 | qfq | 15,520,540 | 101,923,941 | 2.16% |
| 2026-03-05 | 6.57 | 6.59 | 6.46 | 6.48 | 6.48 | qfq | 15,807,082 | 103,006,866 | -0.92% |
| 2026-03-04 | 6.63 | 6.67 | 6.52 | 6.54 | 6.54 | qfq | 14,748,683 | 96,998,287 | -1.65% |
| 2026-03-03 | 6.63 | 6.77 | 6.62 | 6.65 | 6.65 | qfq | 18,626,786 | 124,508,716 | 0.45% |
| 2026-03-02 | 6.65 | 6.71 | 6.57 | 6.62 | 6.62 | qfq | 10,756,766 | 71,306,478 | -1.05% |
| 2026-02-27 | 6.67 | 6.71 | 6.66 | 6.69 | 6.69 | qfq | 9,670,866 | 64,583,149 | -0.15% |
| 2026-02-26 | 6.67 | 6.72 | 6.61 | 6.70 | 6.70 | qfq | 16,534,942 | 110,330,138 | 0.60% |
| 2026-02-25 | 6.55 | 6.71 | 6.53 | 6.66 | 6.66 | qfq | 16,289,150 | 108,434,406 | 1.68% |
| 2026-02-24 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | qfq | 9,706,365 | 63,400,597 | -0.30% |
| 2026-02-13 | 6.64 | 6.66 | 6.55 | 6.57 | 6.57 | qfq | 8,422,135 | 55,632,961 | -0.90% |
| 2026-02-12 | 6.73 | 6.73 | 6.62 | 6.63 | 6.63 | qfq | 10,192,200 | 67,711,744 | -0.90% |
| 2026-02-11 | 6.64 | 6.75 | 6.61 | 6.69 | 6.69 | qfq | 12,618,481 | 84,469,161 | 0.90% |
| 2026-02-10 | 6.68 | 6.68 | 6.60 | 6.63 | 6.63 | qfq | 8,800,950 | 58,394,045 | -0.75% |
| 2026-02-09 | 6.52 | 6.73 | 6.51 | 6.68 | 6.68 | qfq | 23,911,640 | 158,478,570 | 2.77% |
| 2026-02-06 | 6.50 | 6.56 | 6.48 | 6.50 | 6.50 | qfq | 11,772,866 | 76,810,641 | -0.31% |
| 2026-02-05 | 6.52 | 6.59 | 6.51 | 6.52 | 6.52 | qfq | 13,151,035 | 86,068,847 | -0.31% |
| 2026-02-04 | 6.46 | 6.56 | 6.45 | 6.54 | 6.54 | qfq | 12,516,756 | 81,556,219 | 1.24% |
| 2026-02-03 | 6.45 | 6.52 | 6.40 | 6.46 | 6.46 | qfq | 15,439,983 | 99,597,218 | -0.31% |
| 2026-02-02 | 6.62 | 6.64 | 6.48 | 6.48 | 6.48 | qfq | 22,214,773 | 145,411,571 | -2.26% |
| 2026-01-30 | 6.67 | 6.76 | 6.60 | 6.63 | 6.63 | qfq | 21,812,824 | 145,412,309 | -0.90% |
| 2026-01-29 | 6.52 | 6.70 | 6.51 | 6.69 | 6.69 | qfq | 23,189,989 | 153,528,592 | 2.45% |
| 2026-01-28 | 6.51 | 6.60 | 6.50 | 6.53 | 6.53 | qfq | 16,998,184 | 111,076,090 | -0.31% |
| 2026-01-27 | 6.67 | 6.68 | 6.48 | 6.55 | 6.55 | qfq | 24,628,474 | 161,286,289 | -2.38% |
| 2026-01-26 | 6.56 | 6.73 | 6.49 | 6.71 | 6.71 | qfq | 30,654,999 | 202,551,528 | 2.29% |
| 2026-01-23 | 6.53 | 6.65 | 6.51 | 6.56 | 6.56 | qfq | 22,082,127 | 144,805,075 | 0.61% |
| 2026-01-22 | 6.51 | 6.53 | 6.45 | 6.52 | 6.52 | qfq | 19,615,708 | 127,532,163 | -0.15% |
| 2026-01-21 | 6.73 | 6.73 | 6.46 | 6.53 | 6.53 | qfq | 57,390,186 | 375,866,837 | -6.18% |
| 2026-01-20 | 6.74 | 7.08 | 6.70 | 6.96 | 6.96 | qfq | 58,869,059 | 409,630,078 | 3.11% |
| 2026-01-19 | 6.50 | 6.77 | 6.49 | 6.75 | 6.75 | qfq | 29,950,931 | 199,916,935 | 3.85% |
| 2026-01-16 | 6.56 | 6.58 | 6.49 | 6.50 | 6.50 | qfq | 9,023,018 | 58,876,294 | -0.91% |
| 2026-01-15 | 6.53 | 6.58 | 6.50 | 6.56 | 6.56 | qfq | 7,312,701 | 47,926,442 | 0.31% |
| 2026-01-14 | 6.55 | 6.63 | 6.49 | 6.54 | 6.54 | qfq | 13,607,002 | 89,326,517 | -0.30% |
| 2026-01-13 | 6.63 | 6.65 | 6.56 | 6.56 | 6.56 | qfq | 11,063,733 | 73,151,698 | -1.06% |
| 2026-01-12 | 6.61 | 6.68 | 6.55 | 6.63 | 6.63 | qfq | 13,975,772 | 92,548,059 | 0.91% |
| 2026-01-09 | 6.53 | 6.58 | 6.52 | 6.57 | 6.57 | qfq | 9,725,998 | 63,770,322 | 0.61% |
| 2026-01-08 | 6.47 | 6.55 | 6.46 | 6.53 | 6.53 | qfq | 9,053,955 | 58,954,026 | 0.77% |
| 2026-01-07 | 6.49 | 6.53 | 6.47 | 6.48 | 6.48 | qfq | 10,096,847 | 65,588,818 | -0.15% |
| 2026-01-06 | 6.46 | 6.49 | 6.43 | 6.49 | 6.49 | qfq | 8,245,612 | 53,330,393 | 0.78% |
| 2026-01-05 | 6.42 | 6.45 | 6.40 | 6.44 | 6.44 | qfq | 10,674,086 | 68,637,059 | 0.63% |
| 2025-12-31 | 6.42 | 6.43 | 6.38 | 6.40 | 6.40 | qfq | 8,077,100 | 51,723,635 | -0.31% |
| 2025-12-30 | 6.42 | 6.45 | 6.39 | 6.42 | 6.42 | qfq | 8,248,202 | 52,935,775 | -0.31% |
| 2025-12-29 | 6.51 | 6.53 | 6.42 | 6.44 | 6.44 | qfq | 9,775,300 | 63,118,096 | -1.08% |
| 2025-12-26 | 6.51 | 6.56 | 6.48 | 6.51 | 6.51 | qfq | 8,026,729 | 52,350,982 | -0.61% |
| 2025-12-25 | 6.47 | 6.56 | 6.45 | 6.55 | 6.55 | qfq | 8,507,699 | 55,490,436 | 1.08% |
| 2025-12-24 | 6.45 | 6.50 | 6.43 | 6.48 | 6.48 | qfq | 5,930,961 | 38,292,636 | 0.31% |
| 2025-12-23 | 6.55 | 6.56 | 6.44 | 6.46 | 6.46 | qfq | 9,914,997 | 64,282,151 | -1.22% |
| 2025-12-22 | 6.56 | 6.58 | 6.52 | 6.54 | 6.54 | qfq | 7,907,300 | 51,727,554 | -0.61% |
| 2025-12-19 | 6.45 | 6.58 | 6.42 | 6.58 | 6.58 | qfq | 12,913,213 | 84,214,369 | 1.86% |
| 2025-12-18 | 6.41 | 6.52 | 6.40 | 6.46 | 6.46 | qfq | 11,068,593 | 71,687,997 | 0.00% |
| 2025-12-17 | 6.53 | 6.55 | 6.39 | 6.46 | 6.46 | qfq | 12,219,254 | 78,760,230 | 0.47% |
| 2025-12-16 | 6.36 | 6.46 | 6.36 | 6.43 | 6.43 | qfq | 12,413,179 | 79,673,441 | 1.10% |
| 2025-12-15 | 6.37 | 6.43 | 6.33 | 6.36 | 6.36 | qfq | 10,142,315 | 64,777,871 | -0.16% |
| 2025-12-12 | 6.45 | 6.46 | 6.36 | 6.37 | 6.37 | qfq | 15,088,100 | 96,613,189 | -1.09% |
| 2025-12-11 | 6.56 | 6.57 | 6.42 | 6.44 | 6.44 | qfq | 10,437,257 | 67,531,192 | -1.83% |
| 2025-12-10 | 6.56 | 6.57 | 6.52 | 6.56 | 6.56 | qfq | 8,052,501 | 52,704,706 | 0.15% |
| 2025-12-09 | 6.62 | 6.63 | 6.54 | 6.55 | 6.55 | qfq | 7,905,220 | 52,063,399 | -1.21% |
| 2025-12-08 | 6.64 | 6.67 | 6.61 | 6.63 | 6.63 | qfq | 6,834,600 | 45,369,628 | -0.30% |
| 2025-12-05 | 6.58 | 6.66 | 6.56 | 6.65 | 6.65 | qfq | 6,398,081 | 42,325,640 | 0.91% |
| 2025-12-04 | 6.68 | 6.69 | 6.58 | 6.59 | 6.59 | qfq | 10,976,215 | 72,552,447 | -1.49% |
| 2025-12-03 | 6.69 | 6.72 | 6.66 | 6.69 | 6.69 | qfq | 8,376,708 | 55,990,745 | -0.15% |
| 2025-12-02 | 6.70 | 6.74 | 6.67 | 6.70 | 6.70 | qfq | 6,944,873 | 46,496,577 | -0.45% |
| 2025-12-01 | 6.72 | 6.74 | 6.67 | 6.73 | 6.73 | qfq | 8,750,201 | 58,797,848 | 0.15% |
| 2025-11-28 | 6.69 | 6.73 | 6.65 | 6.72 | 6.72 | qfq | 7,477,201 | 50,042,518 | 0.45% |
| 2025-11-27 | 6.70 | 6.72 | 6.67 | 6.69 | 6.69 | qfq | 6,656,200 | 44,564,980 | 0.00% |
| 2025-11-26 | 6.69 | 6.74 | 6.68 | 6.69 | 6.69 | qfq | 7,479,700 | 50,169,507 | 0.00% |
| 2025-11-25 | 6.72 | 6.73 | 6.68 | 6.69 | 6.69 | qfq | 8,841,702 | 59,312,916 | 0.15% |
| 2025-11-24 | 6.73 | 6.76 | 6.66 | 6.68 | 6.68 | qfq | 8,806,797 | 59,053,254 | -0.30% |
| 2025-11-21 | 6.81 | 6.90 | 6.70 | 6.70 | 6.70 | qfq | 19,940,101 | 135,289,715 | -2.76% |
| 2025-11-20 | 7.07 | 7.09 | 6.86 | 6.89 | 6.89 | qfq | 17,551,830 | 122,105,187 | -0.58% |
| 2025-11-19 | 6.91 | 6.96 | 6.85 | 6.93 | 6.93 | qfq | 13,330,600 | 92,080,299 | 0.14% |
| 2025-11-18 | 7.09 | 7.11 | 6.89 | 6.92 | 6.92 | qfq | 21,843,730 | 151,993,620 | -2.26% |
| 2025-11-17 | 7.08 | 7.15 | 7.03 | 7.08 | 7.08 | qfq | 21,903,469 | 154,872,503 | -0.42% |
| 2025-11-14 | 7.01 | 7.40 | 7.01 | 7.11 | 7.11 | qfq | 33,482,738 | 239,411,779 | 0.71% |
| 2025-11-13 | 7.05 | 7.07 | 6.97 | 7.06 | 7.06 | qfq | 15,828,350 | 111,252,996 | 0.57% |
| 2025-11-12 | 7.03 | 7.05 | 6.99 | 7.02 | 7.02 | qfq | 13,068,660 | 91,676,431 | -0.14% |
| 2025-11-11 | 7.00 | 7.06 | 6.94 | 7.03 | 7.03 | qfq | 19,735,783 | 137,934,391 | -0.28% |
| 2025-11-10 | 6.88 | 7.07 | 6.85 | 7.05 | 7.05 | qfq | 32,829,631 | 229,622,363 | 2.77% |
| 2025-11-07 | 6.81 | 6.89 | 6.78 | 6.86 | 6.86 | qfq | 13,740,400 | 94,075,522 | 0.73% |
| 2025-11-06 | 6.82 | 6.83 | 6.80 | 6.81 | 6.81 | qfq | 7,468,781 | 50,908,815 | 0.00% |
| 2025-11-05 | 6.79 | 6.84 | 6.76 | 6.81 | 6.81 | qfq | 8,389,368 | 57,170,293 | 0.00% |
| 2025-11-04 | 6.82 | 6.83 | 6.77 | 6.81 | 6.81 | qfq | 8,451,802 | 57,458,510 | -0.44% |
| 2025-11-03 | 6.80 | 6.84 | 6.78 | 6.84 | 6.84 | qfq | 9,660,523 | 65,724,451 | 0.44% |
| 2025-10-31 | 6.78 | 6.83 | 6.76 | 6.81 | 6.81 | qfq | 9,756,830 | 66,377,231 | 0.29% |
| 2025-10-30 | 6.91 | 6.93 | 6.78 | 6.79 | 6.79 | qfq | 23,925,300 | 163,143,783 | -3.00% |
| 2025-10-29 | 7.04 | 7.05 | 6.96 | 7.00 | 7.00 | qfq | 12,701,762 | 88,668,632 | -0.43% |
| 2025-10-28 | 7.05 | 7.07 | 7.02 | 7.03 | 7.03 | qfq | 11,371,701 | 80,050,443 | -0.28% |
| 2025-10-27 | 7.04 | 7.10 | 7.02 | 7.05 | 7.05 | qfq | 16,934,210 | 119,707,536 | 0.28% |
| 2025-10-24 | 7.07 | 7.10 | 7.01 | 7.03 | 7.03 | qfq | 14,270,425 | 100,566,793 | -0.71% |
| 2025-10-23 | 7.03 | 7.09 | 6.99 | 7.08 | 7.08 | qfq | 12,966,133 | 91,382,421 | 0.57% |
| 2025-10-22 | 7.03 | 7.08 | 7.02 | 7.04 | 7.04 | qfq | 12,249,583 | 86,434,181 | 0.14% |
| 2025-10-21 | 6.97 | 7.04 | 6.94 | 7.03 | 7.03 | qfq | 13,101,016 | 91,775,649 | 0.86% |
| 2025-10-20 | 6.95 | 6.99 | 6.91 | 6.97 | 6.97 | qfq | 13,852,279 | 96,246,326 | 0.43% |
| 2025-10-17 | 7.00 | 7.03 | 6.93 | 6.94 | 6.94 | qfq | 11,328,284 | 79,110,667 | -1.00% |
| 2025-10-16 | 7.11 | 7.11 | 7.00 | 7.01 | 7.01 | qfq | 16,273,283 | 114,557,853 | -1.27% |
| 2025-10-15 | 7.08 | 7.12 | 7.05 | 7.10 | 7.10 | qfq | 18,286,877 | 129,617,486 | 0.14% |
| 2025-10-14 | 7.08 | 7.13 | 7.05 | 7.09 | 7.09 | qfq | 20,874,781 | 147,885,392 | 0.28% |
| 2025-10-13 | 7.16 | 7.24 | 7.01 | 7.07 | 7.07 | qfq | 44,840,302 | 317,154,185 | -4.33% |
| 2025-10-10 | 6.97 | 7.56 | 6.96 | 7.39 | 7.39 | qfq | 53,181,504 | 389,535,016 | 5.57% |
| 2025-10-09 | 6.99 | 7.01 | 6.91 | 7.00 | 7.00 | qfq | 14,888,419 | 103,623,352 | 0.86% |
| 2025-09-30 | 7.04 | 7.05 | 6.92 | 6.94 | 6.94 | qfq | 16,989,313 | 118,367,802 | -1.42% |
| 2025-09-29 | 7.21 | 7.21 | 6.96 | 7.04 | 7.04 | qfq | 19,251,600 | 135,408,603 | -1.54% |
| 2025-09-26 | 7.11 | 7.25 | 7.02 | 7.15 | 7.15 | qfq | 18,338,674 | 131,498,766 | 0.70% |
| 2025-09-25 | 7.08 | 7.32 | 7.04 | 7.10 | 7.10 | qfq | 22,815,456 | 163,531,899 | 0.71% |
| 2025-09-24 | 6.88 | 7.06 | 6.82 | 7.05 | 7.05 | qfq | 13,344,623 | 93,058,970 | 2.47% |
| 2025-09-23 | 6.93 | 6.94 | 6.83 | 6.88 | 6.88 | qfq | 12,850,288 | 88,248,629 | -0.86% |
| 2025-09-22 | 7.06 | 7.08 | 6.90 | 6.94 | 6.94 | qfq | 16,608,216 | 115,433,528 | -1.70% |
| 2025-09-19 | 7.13 | 7.13 | 7.02 | 7.06 | 7.06 | qfq | 12,454,369 | 88,006,494 | -0.84% |
| 2025-09-18 | 7.25 | 7.27 | 7.09 | 7.12 | 7.12 | qfq | 21,961,457 | 157,683,253 | -1.93% |
| 2025-09-17 | 7.33 | 7.35 | 7.23 | 7.26 | 7.26 | qfq | 17,709,600 | 128,712,122 | -1.09% |
| 2025-09-16 | 7.45 | 7.52 | 7.31 | 7.34 | 7.34 | qfq | 18,607,805 | 137,574,120 | -0.81% |
| 2025-09-15 | 7.38 | 7.47 | 7.33 | 7.40 | 7.40 | qfq | 18,182,811 | 134,489,491 | 0.41% |
| 2025-09-12 | 7.25 | 7.40 | 7.25 | 7.37 | 7.37 | qfq | 21,254,473 | 156,456,711 | 0.96% |
| 2025-09-11 | 7.24 | 7.37 | 7.22 | 7.30 | 7.30 | qfq | 19,926,040 | 145,366,105 | 0.69% |
| 2025-09-10 | 7.25 | 7.28 | 7.18 | 7.25 | 7.25 | qfq | 10,362,438 | 75,044,815 | 0.00% |
| 2025-09-09 | 7.36 | 7.36 | 7.22 | 7.25 | 7.25 | qfq | 14,805,336 | 107,768,427 | -1.49% |
| 2025-09-08 | 7.16 | 7.40 | 7.14 | 7.36 | 7.36 | qfq | 33,612,796 | 246,070,504 | 2.65% |
| 2025-09-05 | 7.11 | 7.19 | 7.01 | 7.17 | 7.17 | qfq | 20,430,680 | 144,853,948 | 0.84% |
| 2025-09-04 | 7.12 | 7.18 | 7.04 | 7.11 | 7.11 | qfq | 22,000,925 | 156,319,002 | 0.00% |
| 2025-09-03 | 7.27 | 7.29 | 7.08 | 7.11 | 7.11 | qfq | 22,475,393 | 160,661,368 | -2.20% |
| 2025-09-02 | 7.34 | 7.36 | 7.22 | 7.27 | 7.27 | qfq | 23,291,408 | 169,237,689 | -0.95% |
| 2025-09-01 | 7.51 | 7.51 | 7.29 | 7.34 | 7.34 | qfq | 35,197,734 | 258,785,772 | -2.39% |
| 2025-08-29 | 7.53 | 7.62 | 7.50 | 7.52 | 7.52 | qfq | 18,713,585 | 141,233,092 | -0.13% |
| 2025-08-28 | 7.63 | 7.74 | 7.40 | 7.53 | 7.53 | qfq | 30,526,952 | 230,291,856 | -1.83% |
| 2025-08-27 | 7.78 | 7.87 | 7.66 | 7.67 | 7.67 | qfq | 30,215,746 | 233,609,906 | -2.42% |
| 2025-08-26 | 7.62 | 7.87 | 7.60 | 7.86 | 7.86 | qfq | 37,197,363 | 288,917,723 | 2.88% |
| 2025-08-25 | 7.63 | 7.66 | 7.56 | 7.64 | 7.64 | qfq | 26,974,368 | 205,717,225 | 0.13% |
| 2025-08-22 | 7.71 | 7.74 | 7.52 | 7.63 | 7.63 | qfq | 40,464,205 | 307,339,364 | -2.05% |
| 2025-08-21 | 7.85 | 7.85 | 7.76 | 7.79 | 7.79 | qfq | 21,668,016 | 169,115,776 | 0.13% |
| 2025-08-20 | 7.71 | 7.79 | 7.66 | 7.78 | 7.78 | qfq | 20,188,085 | 156,337,567 | 0.78% |
| 2025-08-19 | 7.64 | 7.75 | 7.60 | 7.72 | 7.72 | qfq | 21,693,979 | 166,661,523 | 1.31% |
| 2025-08-18 | 7.66 | 7.77 | 7.58 | 7.62 | 7.62 | qfq | 27,597,020 | 211,615,412 | -0.39% |
| 2025-08-15 | 7.63 | 7.69 | 7.58 | 7.65 | 7.65 | qfq | 13,819,401 | 105,430,109 | 0.39% |
| 2025-08-14 | 7.74 | 7.77 | 7.61 | 7.62 | 7.62 | qfq | 16,720,429 | 128,404,998 | -1.55% |
| 2025-08-13 | 7.80 | 7.84 | 7.69 | 7.74 | 7.74 | qfq | 15,678,168 | 121,258,383 | -0.51% |
| 2025-08-12 | 7.78 | 7.85 | 7.76 | 7.78 | 7.78 | qfq | 14,038,800 | 109,580,790 | -0.38% |
| 2025-08-11 | 7.91 | 7.91 | 7.72 | 7.81 | 7.81 | qfq | 30,008,421 | 233,466,187 | -0.64% |
| 2025-08-08 | 7.80 | 7.92 | 7.73 | 7.86 | 7.86 | qfq | 25,439,268 | 199,081,709 | 0.90% |
| 2025-08-07 | 7.58 | 7.85 | 7.54 | 7.79 | 7.79 | qfq | 29,880,061 | 230,595,373 | 2.77% |
| 2025-08-06 | 7.57 | 7.60 | 7.50 | 7.58 | 7.58 | qfq | 13,199,124 | 99,507,206 | -0.26% |
| 2025-08-05 | 7.53 | 7.66 | 7.53 | 7.60 | 7.60 | qfq | 12,869,456 | 97,609,923 | 0.80% |
| 2025-08-04 | 7.48 | 7.55 | 7.45 | 7.54 | 7.54 | qfq | 13,058,100 | 98,038,587 | 0.13% |
| 2025-08-01 | 7.61 | 7.69 | 7.51 | 7.53 | 7.53 | qfq | 18,376,770 | 139,305,778 | -1.05% |
| 2025-07-31 | 7.79 | 7.82 | 7.59 | 7.61 | 7.61 | qfq | 30,595,118 | 234,069,483 | -3.18% |
| 2025-07-30 | 7.43 | 7.98 | 7.43 | 7.86 | 7.86 | qfq | 55,043,018 | 428,282,992 | 5.50% |
| 2025-07-29 | 7.59 | 7.61 | 7.41 | 7.45 | 7.45 | qfq | 19,297,688 | 144,219,348 | -1.72% |
| 2025-07-28 | 7.50 | 7.64 | 7.47 | 7.58 | 7.58 | qfq | 23,331,859 | 176,579,560 | 1.20% |
| 2025-07-25 | 7.56 | 7.60 | 7.48 | 7.49 | 7.49 | qfq | 15,262,500 | 115,045,134 | -1.32% |
| 2025-07-24 | 7.54 | 7.59 | 7.50 | 7.59 | 7.59 | qfq | 18,210,280 | 137,330,863 | 0.66% |
| 2025-07-23 | 7.65 | 7.72 | 7.54 | 7.54 | 7.54 | qfq | 16,976,400 | 129,202,169 | -1.05% |
| 2025-07-22 | 7.56 | 7.64 | 7.47 | 7.62 | 7.62 | qfq | 17,433,452 | 131,619,245 | 0.53% |
| 2025-07-21 | 7.43 | 7.64 | 7.41 | 7.58 | 7.58 | qfq | 21,253,130 | 159,888,994 | 2.02% |
| 2025-07-18 | 7.48 | 7.52 | 7.37 | 7.43 | 7.43 | qfq | 21,298,897 | 157,828,209 | 0.00% |
| 2025-07-17 | 7.31 | 7.65 | 7.31 | 7.43 | 7.43 | qfq | 36,313,322 | 272,208,377 | 1.92% |
| 2025-07-16 | 7.30 | 7.33 | 7.27 | 7.29 | 7.29 | qfq | 11,233,573 | 82,027,396 | 0.00% |
| 2025-07-15 | 7.44 | 7.46 | 7.27 | 7.29 | 7.29 | qfq | 21,189,521 | 155,449,003 | -2.02% |
| 2025-07-14 | 7.46 | 7.52 | 7.42 | 7.44 | 7.44 | qfq | 14,297,919 | 106,578,718 | -0.27% |
| 2025-07-11 | 7.35 | 7.48 | 7.34 | 7.46 | 7.46 | qfq | 24,038,907 | 178,786,927 | 1.22% |
| 2025-07-10 | 7.42 | 7.44 | 7.29 | 7.37 | 7.37 | qfq | 19,484,427 | 143,376,397 | 0.68% |
| 2025-07-09 | 7.21 | 7.42 | 7.20 | 7.32 | 7.32 | qfq | 25,109,844 | 183,548,157 | 1.39% |
| 2025-07-08 | 7.20 | 7.24 | 7.17 | 7.22 | 7.22 | qfq | 21,684,526 | 156,022,865 | -1.10% |
| 2025-07-07 | 7.38 | 7.40 | 7.28 | 7.30 | 7.23 | qfq | 21,213,170 | 155,157,633 | -0.95% |
| 2025-07-04 | 7.43 | 7.50 | 7.35 | 7.37 | 7.30 | qfq | 21,963,718 | 162,939,402 | -0.67% |
| 2025-07-03 | 7.55 | 7.58 | 7.41 | 7.42 | 7.35 | qfq | 20,929,393 | 156,068,330 | -1.85% |
| 2025-07-02 | 7.45 | 7.56 | 7.44 | 7.56 | 7.49 | qfq | 19,405,129 | 145,484,559 | 1.48% |
| 2025-07-01 | 7.40 | 7.49 | 7.37 | 7.45 | 7.38 | qfq | 20,766,745 | 154,285,689 | 0.95% |
| 2025-06-30 | 7.43 | 7.49 | 7.34 | 7.38 | 7.31 | qfq | 20,524,920 | 151,860,706 | -1.20% |
| 2025-06-27 | 7.49 | 7.52 | 7.38 | 7.47 | 7.40 | qfq | 20,116,528 | 149,830,348 | 0.00% |
| 2025-06-26 | 7.62 | 7.63 | 7.44 | 7.47 | 7.40 | qfq | 17,284,700 | 129,719,563 | -1.97% |
| 2025-06-25 | 7.59 | 7.67 | 7.52 | 7.62 | 7.55 | qfq | 12,919,000 | 98,157,366 | 0.66% |
| 2025-06-24 | 7.49 | 7.59 | 7.49 | 7.57 | 7.50 | qfq | 8,657,683 | 65,418,059 | 1.20% |
| 2025-06-23 | 7.52 | 7.52 | 7.43 | 7.48 | 7.41 | qfq | 9,242,390 | 69,089,180 | -0.53% |
| 2025-06-20 | 7.59 | 7.67 | 7.50 | 7.52 | 7.45 | qfq | 8,998,552 | 68,243,795 | -0.53% |
| 2025-06-19 | 7.85 | 7.89 | 7.52 | 7.56 | 7.49 | qfq | 15,276,400 | 117,052,200 | -3.94% |
| 2025-06-18 | 8.05 | 8.10 | 7.84 | 7.87 | 7.79 | qfq | 8,260,600 | 65,400,699 | -2.11% |
| 2025-06-17 | 8.05 | 8.11 | 7.94 | 8.04 | 7.96 | qfq | 8,356,186 | 67,018,908 | 0.25% |
| 2025-06-16 | 8.13 | 8.15 | 7.98 | 8.02 | 7.94 | qfq | 12,237,978 | 98,673,469 | -1.23% |
| 2025-06-13 | 8.35 | 8.39 | 8.03 | 8.12 | 8.04 | qfq | 17,926,700 | 145,499,124 | -2.99% |
| 2025-06-12 | 8.25 | 8.42 | 8.17 | 8.37 | 8.29 | qfq | 13,070,130 | 108,615,750 | 1.70% |
| 2025-06-11 | 8.38 | 8.40 | 8.22 | 8.23 | 8.15 | qfq | 12,964,952 | 107,445,522 | -1.91% |
| 2025-06-10 | 8.35 | 8.49 | 8.27 | 8.39 | 8.31 | qfq | 11,537,530 | 96,444,221 | -0.83% |
| 2025-06-09 | 8.29 | 8.56 | 8.20 | 8.46 | 8.38 | qfq | 16,073,116 | 135,484,177 | 2.05% |
| 2025-06-06 | 8.07 | 8.33 | 8.05 | 8.29 | 8.21 | qfq | 18,682,216 | 153,951,085 | 2.85% |
| 2025-06-05 | 8.50 | 8.54 | 8.00 | 8.06 | 7.98 | qfq | 24,247,227 | 198,920,764 | -5.40% |
| 2025-06-04 | 8.48 | 8.55 | 8.35 | 8.52 | 8.44 | qfq | 18,750,256 | 158,666,190 | 0.00% |
| 2025-06-03 | 8.26 | 8.58 | 8.20 | 8.52 | 8.44 | qfq | 26,335,779 | 221,759,265 | 3.90% |
| 2025-05-30 | 7.96 | 8.37 | 7.95 | 8.20 | 8.12 | qfq | 26,000,210 | 214,473,844 | 3.27% |
| 2025-05-29 | 8.00 | 8.08 | 7.92 | 7.94 | 7.86 | qfq | 13,451,773 | 107,451,240 | -1.12% |
| 2025-05-28 | 7.98 | 8.07 | 7.84 | 8.03 | 7.95 | qfq | 10,745,997 | 85,467,527 | 0.63% |
| 2025-05-27 | 7.95 | 8.09 | 7.93 | 7.98 | 7.90 | qfq | 8,097,125 | 64,827,725 | 0.50% |
| 2025-05-26 | 7.93 | 7.99 | 7.79 | 7.94 | 7.86 | qfq | 8,718,263 | 69,003,128 | 0.89% |
| 2025-05-23 | 8.07 | 8.08 | 7.85 | 7.87 | 7.79 | qfq | 11,212,414 | 89,260,480 | -2.48% |
| 2025-05-22 | 8.10 | 8.17 | 8.03 | 8.07 | 7.99 | qfq | 8,241,844 | 66,719,607 | -0.74% |
| 2025-05-21 | 8.15 | 8.29 | 8.04 | 8.13 | 8.05 | qfq | 16,961,206 | 138,422,747 | -0.61% |
| 2025-05-20 | 7.92 | 8.21 | 7.88 | 8.18 | 8.10 | qfq | 19,211,559 | 154,937,494 | 3.28% |
| 2025-05-19 | 7.76 | 7.94 | 7.74 | 7.92 | 7.84 | qfq | 11,165,391 | 87,670,060 | 2.46% |
| 2025-05-16 | 7.80 | 7.80 | 7.69 | 7.73 | 7.66 | qfq | 8,163,543 | 63,187,926 | -0.39% |
| 2025-05-15 | 7.67 | 7.77 | 7.67 | 7.76 | 7.69 | qfq | 6,622,973 | 51,242,022 | 0.39% |
| 2025-05-14 | 7.75 | 7.76 | 7.65 | 7.73 | 7.66 | qfq | 10,191,607 | 78,462,686 | -0.26% |
| 2025-05-13 | 7.89 | 7.89 | 7.70 | 7.75 | 7.68 | qfq | 12,820,655 | 99,497,464 | -1.02% |
| 2025-05-12 | 7.91 | 7.91 | 7.60 | 7.83 | 7.75 | qfq | 22,489,001 | 173,578,882 | -0.25% |
| 2025-05-09 | 7.84 | 7.94 | 7.80 | 7.85 | 7.77 | qfq | 18,265,290 | 143,516,495 | 0.26% |
| 2025-05-08 | 8.28 | 8.28 | 7.80 | 7.83 | 7.75 | qfq | 32,242,066 | 255,489,237 | -5.89% |
| 2025-05-07 | 8.16 | 8.39 | 8.14 | 8.32 | 8.24 | qfq | 16,749,391 | 138,459,127 | 2.59% |
| 2025-05-06 | 8.19 | 8.24 | 8.01 | 8.11 | 8.03 | qfq | 16,795,780 | 136,214,809 | 0.00% |
| 2025-04-30 | 8.15 | 8.34 | 8.10 | 8.11 | 8.03 | qfq | 15,581,485 | 127,810,132 | 0.12% |
| 2025-04-29 | 8.30 | 8.30 | 7.85 | 8.10 | 8.02 | qfq | 31,065,141 | 251,313,259 | -3.46% |
| 2025-04-28 | 8.11 | 8.54 | 8.11 | 8.39 | 8.31 | qfq | 29,676,569 | 247,154,590 | 3.58% |
| 2025-04-25 | 8.15 | 8.29 | 8.10 | 8.10 | 8.02 | qfq | 14,432,298 | 118,001,188 | -1.10% |
| 2025-04-24 | 8.32 | 8.37 | 8.02 | 8.19 | 8.11 | qfq | 17,228,800 | 141,465,235 | -1.56% |
| 2025-04-23 | 8.66 | 8.66 | 8.29 | 8.32 | 8.24 | qfq | 29,174,877 | 246,316,188 | -2.00% |
| 2025-04-22 | 7.96 | 8.67 | 7.93 | 8.49 | 8.41 | qfq | 50,728,499 | 428,510,782 | 6.39% |
| 2025-04-21 | 7.65 | 8.04 | 7.56 | 7.98 | 7.90 | qfq | 25,651,072 | 200,598,679 | 4.31% |
| 2025-04-18 | 7.71 | 7.86 | 7.60 | 7.65 | 7.58 | qfq | 14,138,211 | 108,443,370 | -1.67% |
| 2025-04-17 | 7.73 | 7.87 | 7.67 | 7.78 | 7.71 | qfq | 18,841,305 | 146,939,148 | 0.52% |
| 2025-04-16 | 7.86 | 7.93 | 7.61 | 7.74 | 7.67 | qfq | 23,367,800 | 180,817,843 | -1.78% |
| 2025-04-15 | 7.96 | 8.02 | 7.72 | 7.88 | 7.80 | qfq | 24,838,131 | 195,519,290 | -1.38% |
| 2025-04-14 | 7.85 | 8.12 | 7.85 | 7.99 | 7.91 | qfq | 27,544,875 | 220,680,216 | -0.13% |
| 2025-04-11 | 8.01 | 8.15 | 7.77 | 8.00 | 7.92 | qfq | 38,654,128 | 307,605,879 | -0.74% |
| 2025-04-10 | 7.79 | 8.23 | 7.70 | 8.06 | 7.98 | qfq | 52,561,273 | 423,268,934 | 1.38% |
| 2025-04-09 | 7.88 | 8.18 | 7.50 | 7.95 | 7.87 | qfq | 71,375,761 | 558,132,137 | 1.02% |
| 2025-04-08 | 7.50 | 7.95 | 7.50 | 7.87 | 7.79 | qfq | 73,765,343 | 573,255,393 | 5.07% |
| 2025-04-07 | 7.78 | 8.19 | 7.32 | 7.49 | 7.42 | qfq | 60,567,426 | 470,191,044 | -4.59% |
| 2025-04-03 | 7.75 | 8.00 | 7.55 | 7.85 | 7.77 | qfq | 36,711,319 | 284,627,924 | 2.75% |
| 2025-04-02 | 7.75 | 8.09 | 7.60 | 7.64 | 7.57 | qfq | 39,248,844 | 305,556,801 | -2.05% |
| 2025-04-01 | 7.69 | 7.96 | 7.46 | 7.80 | 7.73 | qfq | 51,832,043 | 401,610,094 | 2.50% |
| 2025-03-31 | 7.28 | 7.98 | 7.27 | 7.61 | 7.54 | qfq | 80,379,734 | 618,245,148 | 0.79% |
| 2025-03-28 | 7.29 | 7.84 | 7.29 | 7.55 | 7.48 | qfq | 72,899,525 | 554,305,394 | 3.00% |
| 2025-03-27 | 6.90 | 7.52 | 6.86 | 7.33 | 7.26 | qfq | 70,821,592 | 515,037,057 | 6.39% |
| 2025-03-26 | 6.70 | 6.99 | 6.69 | 6.89 | 6.82 | qfq | 23,301,012 | 159,943,643 | 2.23% |
| 2025-03-25 | 6.68 | 6.74 | 6.61 | 6.74 | 6.68 | qfq | 9,281,870 | 61,955,437 | 1.05% |
| 2025-03-24 | 6.66 | 6.71 | 6.57 | 6.67 | 6.61 | qfq | 10,791,821 | 71,630,990 | -0.15% |
| 2025-03-21 | 6.69 | 6.77 | 6.64 | 6.68 | 6.62 | qfq | 9,283,935 | 62,213,959 | -0.30% |
| 2025-03-20 | 6.69 | 6.76 | 6.67 | 6.70 | 6.64 | qfq | 8,066,090 | 54,126,058 | 0.60% |
| 2025-03-19 | 6.71 | 6.71 | 6.63 | 6.66 | 6.60 | qfq | 7,571,773 | 50,439,375 | -0.75% |
| 2025-03-18 | 6.78 | 6.80 | 6.69 | 6.71 | 6.65 | qfq | 8,989,662 | 60,365,836 | -1.03% |
| 2025-03-17 | 6.70 | 6.83 | 6.69 | 6.78 | 6.71 | qfq | 18,181,232 | 123,036,473 | 1.35% |
| 2025-03-14 | 6.51 | 6.69 | 6.50 | 6.69 | 6.63 | qfq | 20,082,436 | 132,858,528 | 2.92% |
| 2025-03-13 | 6.43 | 6.51 | 6.41 | 6.50 | 6.44 | qfq | 10,281,700 | 66,370,521 | 0.62% |
| 2025-03-12 | 6.49 | 6.53 | 6.40 | 6.46 | 6.40 | qfq | 12,143,600 | 78,392,412 | -0.77% |
| 2025-03-11 | 6.32 | 6.54 | 6.30 | 6.51 | 6.45 | qfq | 17,594,293 | 113,314,905 | 2.20% |
| 2025-03-10 | 6.36 | 6.41 | 6.34 | 6.37 | 6.31 | qfq | 9,815,947 | 62,601,735 | 0.63% |
| 2025-03-07 | 6.35 | 6.38 | 6.32 | 6.33 | 6.27 | qfq | 8,879,201 | 56,367,379 | -0.78% |
| 2025-03-06 | 6.36 | 6.39 | 6.31 | 6.38 | 6.32 | qfq | 10,420,683 | 66,203,628 | 0.47% |
| 2025-03-05 | 6.43 | 6.44 | 6.30 | 6.35 | 6.29 | qfq | 8,201,030 | 52,023,613 | -0.63% |
| 2025-03-04 | 6.40 | 6.42 | 6.34 | 6.39 | 6.33 | qfq | 7,848,625 | 50,118,216 | 0.16% |
| 2025-03-03 | 6.42 | 6.49 | 6.36 | 6.38 | 6.32 | qfq | 12,645,689 | 81,122,560 | -0.78% |
| 2025-02-28 | 6.47 | 6.54 | 6.41 | 6.43 | 6.37 | qfq | 13,507,022 | 87,334,439 | -0.62% |
| 2025-02-27 | 6.35 | 6.47 | 6.35 | 6.47 | 6.41 | qfq | 16,833,811 | 107,974,285 | 1.89% |
| 2025-02-26 | 6.31 | 6.36 | 6.30 | 6.35 | 6.29 | qfq | 9,006,303 | 57,018,242 | 0.63% |
| 2025-02-25 | 6.30 | 6.35 | 6.27 | 6.31 | 6.25 | qfq | 9,648,915 | 60,908,636 | -0.63% |
| 2025-02-24 | 6.32 | 6.39 | 6.30 | 6.35 | 6.29 | qfq | 12,263,456 | 77,831,038 | 0.95% |
| 2025-02-21 | 6.33 | 6.36 | 6.26 | 6.29 | 6.23 | qfq | 10,752,300 | 67,656,682 | -0.63% |
| 2025-02-20 | 6.32 | 6.36 | 6.28 | 6.33 | 6.27 | qfq | 10,810,869 | 68,282,061 | -0.16% |
| 2025-02-19 | 6.34 | 6.37 | 6.31 | 6.34 | 6.28 | qfq | 8,025,553 | 50,823,776 | -0.16% |
| 2025-02-18 | 6.47 | 6.49 | 6.31 | 6.35 | 6.29 | qfq | 10,626,200 | 67,993,990 | -2.16% |
| 2025-02-17 | 6.49 | 6.51 | 6.42 | 6.49 | 6.43 | qfq | 9,806,930 | 63,461,460 | 0.15% |
| 2025-02-14 | 6.51 | 6.56 | 6.45 | 6.48 | 6.42 | qfq | 9,214,134 | 59,808,505 | -0.92% |
| 2025-02-13 | 6.51 | 6.58 | 6.49 | 6.54 | 6.48 | qfq | 11,592,575 | 75,892,089 | 0.62% |
| 2025-02-12 | 6.51 | 6.54 | 6.44 | 6.50 | 6.44 | qfq | 9,446,368 | 61,347,841 | -0.15% |
| 2025-02-11 | 6.59 | 6.61 | 6.45 | 6.51 | 6.45 | qfq | 9,641,722 | 62,699,169 | -0.91% |
| 2025-02-10 | 6.49 | 6.60 | 6.47 | 6.57 | 6.51 | qfq | 13,146,427 | 86,031,606 | 1.39% |
| 2025-02-07 | 6.42 | 6.54 | 6.37 | 6.48 | 6.42 | qfq | 12,836,863 | 83,034,596 | 0.93% |
| 2025-02-06 | 6.42 | 6.48 | 6.33 | 6.42 | 6.36 | qfq | 10,706,493 | 68,594,720 | -0.16% |
| 2025-02-05 | 6.60 | 6.64 | 6.41 | 6.43 | 6.37 | qfq | 8,985,136 | 58,334,329 | -2.28% |
| 2025-01-27 | 6.52 | 6.67 | 6.52 | 6.58 | 6.52 | qfq | 9,116,657 | 60,335,861 | 0.92% |
| 2025-01-24 | 6.42 | 6.53 | 6.42 | 6.52 | 6.46 | qfq | 7,795,737 | 50,538,917 | 0.77% |
| 2025-01-23 | 6.53 | 6.58 | 6.46 | 6.47 | 6.41 | qfq | 9,127,650 | 59,572,536 | 0.15% |
| 2025-01-22 | 6.56 | 6.62 | 6.44 | 6.46 | 6.40 | qfq | 8,571,396 | 55,681,950 | -1.97% |
| 2025-01-21 | 6.68 | 6.71 | 6.57 | 6.59 | 6.53 | qfq | 5,683,158 | 37,576,608 | -1.20% |
| 2025-01-20 | 6.65 | 6.71 | 6.64 | 6.67 | 6.61 | qfq | 7,411,100 | 49,539,950 | 0.60% |
| 2025-01-17 | 6.52 | 6.66 | 6.47 | 6.63 | 6.57 | qfq | 8,539,350 | 56,255,959 | 1.07% |
| 2025-01-16 | 6.52 | 6.65 | 6.49 | 6.56 | 6.50 | qfq | 11,716,872 | 77,010,035 | 1.08% |
| 2025-01-15 | 6.46 | 6.51 | 6.40 | 6.49 | 6.43 | qfq | 9,812,551 | 63,349,561 | 0.78% |
| 2025-01-14 | 6.30 | 6.45 | 6.28 | 6.44 | 6.38 | qfq | 13,364,200 | 85,183,152 | 2.55% |
| 2025-01-13 | 6.25 | 6.29 | 6.14 | 6.28 | 6.22 | qfq | 10,905,551 | 67,783,682 | -0.32% |
| 2025-01-10 | 6.48 | 6.50 | 6.29 | 6.30 | 6.24 | qfq | 7,832,700 | 49,874,459 | -2.48% |
| 2025-01-09 | 6.53 | 6.61 | 6.45 | 6.46 | 6.40 | qfq | 8,426,721 | 54,873,306 | -1.07% |
| 2025-01-08 | 6.57 | 6.61 | 6.40 | 6.53 | 6.47 | qfq | 11,002,357 | 71,612,497 | -1.21% |
| 2025-01-07 | 6.70 | 6.71 | 6.55 | 6.61 | 6.55 | qfq | 11,864,467 | 78,375,168 | -1.05% |
| 2025-01-06 | 6.67 | 6.78 | 6.51 | 6.68 | 6.62 | qfq | 14,781,315 | 98,337,799 | -0.45% |
| 2025-01-03 | 6.94 | 6.99 | 6.68 | 6.71 | 6.65 | qfq | 16,983,040 | 115,368,543 | -3.31% |
| 2025-01-02 | 6.94 | 7.10 | 6.88 | 6.94 | 6.87 | qfq | 20,120,493 | 140,972,814 | 0.00% |
| 2024-12-31 | 7.05 | 7.14 | 6.94 | 6.94 | 6.87 | qfq | 14,731,672 | 103,444,244 | -1.84% |
| 2024-12-30 | 7.20 | 7.20 | 6.98 | 7.07 | 7.00 | qfq | 15,569,495 | 109,685,215 | -1.94% |
| 2024-12-27 | 7.02 | 7.23 | 6.98 | 7.21 | 7.14 | qfq | 14,996,800 | 107,196,298 | 2.41% |
| 2024-12-26 | 7.02 | 7.12 | 7.02 | 7.04 | 6.97 | qfq | 12,561,402 | 88,663,671 | -0.56% |
| 2024-12-25 | 7.07 | 7.12 | 6.93 | 7.08 | 7.01 | qfq | 11,156,901 | 78,007,191 | 0.14% |
| 2024-12-24 | 6.98 | 7.08 | 6.93 | 7.07 | 7.00 | qfq | 10,079,783 | 70,700,002 | 2.17% |
| 2024-12-23 | 7.14 | 7.18 | 6.92 | 6.92 | 6.85 | qfq | 14,844,086 | 104,084,998 | -3.22% |
| 2024-12-20 | 7.11 | 7.24 | 7.11 | 7.15 | 7.08 | qfq | 12,327,455 | 88,505,171 | 0.56% |
| 2024-12-19 | 7.12 | 7.18 | 7.00 | 7.11 | 7.04 | qfq | 13,729,700 | 97,206,903 | -0.84% |
| 2024-12-18 | 7.27 | 7.31 | 7.17 | 7.17 | 7.10 | qfq | 14,645,110 | 105,703,983 | -1.24% |
| 2024-12-17 | 7.44 | 7.49 | 7.23 | 7.26 | 7.19 | qfq | 17,183,700 | 125,570,636 | -2.94% |
| 2024-12-16 | 7.54 | 7.58 | 7.41 | 7.48 | 7.41 | qfq | 16,834,357 | 126,255,546 | -0.93% |
| 2024-12-13 | 7.66 | 7.70 | 7.51 | 7.55 | 7.48 | qfq | 25,620,744 | 195,027,595 | -2.45% |
| 2024-12-12 | 7.54 | 7.77 | 7.45 | 7.74 | 7.67 | qfq | 37,093,866 | 283,044,091 | 2.79% |
| 2024-12-11 | 7.29 | 7.54 | 7.27 | 7.53 | 7.46 | qfq | 27,550,576 | 206,107,682 | 3.72% |
| 2024-12-10 | 7.35 | 7.41 | 7.26 | 7.26 | 7.19 | qfq | 21,194,804 | 155,374,702 | 0.97% |
| 2024-12-09 | 7.23 | 7.32 | 7.15 | 7.19 | 7.12 | qfq | 13,465,700 | 97,291,742 | -0.83% |
| 2024-12-06 | 7.17 | 7.26 | 7.14 | 7.25 | 7.18 | qfq | 10,909,702 | 78,576,349 | 1.40% |
| 2024-12-05 | 7.23 | 7.23 | 7.13 | 7.15 | 7.08 | qfq | 10,431,343 | 74,745,206 | -1.38% |
| 2024-12-04 | 7.31 | 7.38 | 7.21 | 7.25 | 7.18 | qfq | 12,913,266 | 94,281,444 | -0.68% |
| 2024-12-03 | 7.32 | 7.38 | 7.25 | 7.30 | 7.23 | qfq | 14,940,368 | 109,392,533 | -0.14% |
| 2024-12-02 | 7.21 | 7.37 | 7.20 | 7.31 | 7.24 | qfq | 18,826,829 | 137,433,780 | 1.39% |
| 2024-11-29 | 7.13 | 7.26 | 7.12 | 7.21 | 7.14 | qfq | 16,382,624 | 118,211,136 | 0.98% |
| 2024-11-28 | 7.06 | 7.17 | 7.03 | 7.14 | 7.07 | qfq | 13,079,711 | 93,110,841 | 1.13% |
| 2024-11-27 | 6.97 | 7.06 | 6.87 | 7.06 | 6.99 | qfq | 14,250,491 | 99,278,866 | 1.15% |
| 2024-11-26 | 6.91 | 7.04 | 6.88 | 6.98 | 6.91 | qfq | 10,213,401 | 71,390,561 | 0.87% |
| 2024-11-25 | 6.80 | 6.94 | 6.78 | 6.92 | 6.85 | qfq | 11,315,972 | 77,755,933 | 1.76% |
| 2024-11-22 | 7.00 | 7.03 | 6.78 | 6.80 | 6.73 | qfq | 12,429,706 | 85,958,999 | -3.27% |
| 2024-11-21 | 7.06 | 7.09 | 6.98 | 7.03 | 6.96 | qfq | 10,109,806 | 70,954,347 | -0.42% |
| 2024-11-20 | 7.03 | 7.09 | 7.00 | 7.06 | 6.99 | qfq | 9,352,658 | 65,885,353 | 0.14% |
| 2024-11-19 | 7.03 | 7.07 | 6.95 | 7.05 | 6.98 | qfq | 10,507,765 | 73,714,541 | 1.00% |
| 2024-11-18 | 7.05 | 7.12 | 6.96 | 6.98 | 6.91 | qfq | 14,270,226 | 100,519,354 | -0.43% |
| 2024-11-15 | 6.98 | 7.16 | 6.98 | 7.01 | 6.94 | qfq | 10,748,158 | 76,196,120 | -1.41% |
| 2024-11-14 | 7.20 | 7.24 | 7.08 | 7.11 | 7.04 | qfq | 12,502,956 | 89,485,216 | -1.80% |
| 2024-11-13 | 7.20 | 7.31 | 7.14 | 7.24 | 7.17 | qfq | 16,559,905 | 119,468,273 | 0.98% |
| 2024-11-12 | 7.20 | 7.26 | 7.11 | 7.17 | 7.10 | qfq | 17,247,199 | 124,307,297 | -0.55% |
| 2024-11-11 | 7.22 | 7.29 | 7.13 | 7.21 | 7.14 | qfq | 16,084,841 | 115,828,166 | -0.96% |
| 2024-11-08 | 7.30 | 7.36 | 7.19 | 7.28 | 7.21 | qfq | 22,232,998 | 161,439,062 | -0.27% |
| 2024-11-07 | 7.10 | 7.34 | 7.08 | 7.30 | 7.23 | qfq | 23,800,387 | 172,900,078 | 2.67% |
| 2024-11-06 | 7.17 | 7.17 | 7.05 | 7.11 | 7.04 | qfq | 19,157,038 | 136,239,187 | -0.84% |
| 2024-11-05 | 7.15 | 7.19 | 7.09 | 7.17 | 7.10 | qfq | 23,135,752 | 165,186,894 | 0.28% |
| 2024-11-04 | 7.05 | 7.15 | 6.98 | 7.15 | 7.08 | qfq | 24,703,895 | 174,824,602 | 2.29% |
| 2024-11-01 | 6.90 | 7.06 | 6.87 | 6.99 | 6.92 | qfq | 27,420,327 | 191,439,366 | 1.01% |
| 2024-10-31 | 6.92 | 7.03 | 6.83 | 6.92 | 6.85 | qfq | 22,854,649 | 158,090,858 | 1.76% |
| 2024-10-30 | 6.69 | 6.81 | 6.64 | 6.80 | 6.73 | qfq | 14,477,043 | 97,511,205 | 1.49% |
| 2024-10-29 | 6.86 | 6.88 | 6.66 | 6.70 | 6.64 | qfq | 13,417,794 | 90,333,516 | -2.33% |
| 2024-10-28 | 6.66 | 6.86 | 6.65 | 6.86 | 6.79 | qfq | 15,606,017 | 105,574,233 | 2.85% |
| 2024-10-25 | 6.60 | 6.67 | 6.59 | 6.67 | 6.61 | qfq | 12,043,302 | 80,010,094 | 1.06% |
| 2024-10-24 | 6.58 | 6.69 | 6.52 | 6.60 | 6.54 | qfq | 13,985,021 | 92,473,195 | 0.00% |
| 2024-10-23 | 6.60 | 6.63 | 6.55 | 6.60 | 6.54 | qfq | 14,165,629 | 93,349,057 | 0.92% |
| 2024-10-22 | 6.46 | 6.55 | 6.43 | 6.54 | 6.48 | qfq | 14,164,682 | 92,264,837 | 1.08% |
| 2024-10-21 | 6.47 | 6.53 | 6.41 | 6.47 | 6.41 | qfq | 13,030,207 | 84,231,957 | 0.00% |
| 2024-10-18 | 6.40 | 6.54 | 6.36 | 6.47 | 6.41 | qfq | 17,840,898 | 115,062,145 | 1.09% |
| 2024-10-17 | 6.49 | 6.53 | 6.40 | 6.40 | 6.34 | qfq | 11,490,801 | 74,090,560 | -1.08% |
| 2024-10-16 | 6.48 | 6.56 | 6.40 | 6.47 | 6.41 | qfq | 17,402,833 | 112,863,190 | -1.37% |
| 2024-10-15 | 6.58 | 6.87 | 6.49 | 6.56 | 6.50 | qfq | 23,298,372 | 154,974,274 | -0.46% |
| 2024-10-14 | 6.56 | 6.63 | 6.45 | 6.59 | 6.53 | qfq | 12,894,470 | 84,501,574 | 0.30% |
| 2024-10-11 | 6.70 | 6.76 | 6.47 | 6.57 | 6.51 | qfq | 14,186,103 | 93,611,301 | -1.79% |
| 2024-10-10 | 6.66 | 6.85 | 6.66 | 6.69 | 6.63 | qfq | 19,558,854 | 132,259,308 | 1.06% |
| 2024-10-09 | 7.02 | 7.02 | 6.61 | 6.62 | 6.56 | qfq | 28,438,353 | 192,895,344 | -7.02% |
| 2024-10-08 | 7.62 | 7.68 | 6.90 | 7.12 | 7.05 | qfq | 55,429,247 | 403,302,942 | 1.71% |
| 2024-09-30 | 6.65 | 7.00 | 6.50 | 7.00 | 6.93 | qfq | 47,825,051 | 323,420,435 | 7.69% |
| 2024-09-27 | 6.45 | 6.54 | 6.34 | 6.50 | 6.44 | qfq | 14,553,809 | 93,763,866 | 2.20% |
| 2024-09-26 | 6.09 | 6.36 | 6.08 | 6.36 | 6.30 | qfq | 14,281,776 | 89,366,311 | 4.09% |
| 2024-09-25 | 6.18 | 6.27 | 6.10 | 6.11 | 6.05 | qfq | 9,991,750 | 61,854,626 | -0.49% |
| 2024-09-24 | 6.00 | 6.14 | 5.98 | 6.14 | 6.08 | qfq | 7,685,263 | 46,724,841 | 2.85% |
| 2024-09-23 | 5.99 | 6.04 | 5.94 | 5.97 | 5.91 | qfq | 4,714,836 | 28,194,571 | -0.83% |
| 2024-09-20 | 6.04 | 6.06 | 5.96 | 6.02 | 5.96 | qfq | 4,623,016 | 27,772,594 | -0.50% |
| 2024-09-19 | 5.90 | 6.11 | 5.87 | 6.05 | 5.99 | qfq | 7,894,700 | 47,589,479 | 2.72% |
| 2024-09-18 | 5.91 | 5.92 | 5.80 | 5.89 | 5.83 | qfq | 3,991,511 | 23,389,227 | -0.51% |
| 2024-09-13 | 5.95 | 5.99 | 5.91 | 5.92 | 5.86 | qfq | 4,779,200 | 28,417,773 | -0.34% |
| 2024-09-12 | 6.03 | 6.05 | 5.93 | 5.94 | 5.88 | qfq | 4,562,546 | 27,298,789 | -1.66% |
| 2024-09-11 | 6.03 | 6.09 | 5.99 | 6.04 | 5.98 | qfq | 5,482,701 | 33,093,200 | 0.00% |
| 2024-09-10 | 6.07 | 6.09 | 5.95 | 6.04 | 5.98 | qfq | 6,873,991 | 41,367,203 | -0.49% |
| 2024-09-09 | 6.08 | 6.17 | 6.02 | 6.07 | 6.01 | qfq | 7,394,287 | 45,115,722 | 0.00% |
| 2024-09-06 | 6.11 | 6.15 | 6.05 | 6.07 | 6.01 | qfq | 6,451,073 | 39,359,461 | -0.65% |
| 2024-09-05 | 6.04 | 6.15 | 6.03 | 6.11 | 6.05 | qfq | 6,654,251 | 40,713,037 | 1.16% |
| 2024-09-04 | 6.04 | 6.08 | 6.01 | 6.04 | 5.98 | qfq | 5,881,902 | 35,576,318 | -0.17% |
| 2024-09-03 | 6.03 | 6.10 | 5.98 | 6.05 | 5.99 | qfq | 7,407,325 | 44,758,129 | 0.50% |
| 2024-09-02 | 6.05 | 6.05 | 5.98 | 6.02 | 5.96 | qfq | 11,647,538 | 70,078,914 | 0.00% |
| 2024-08-30 | 5.75 | 6.06 | 5.71 | 6.02 | 5.96 | qfq | 19,872,850 | 118,212,377 | 4.70% |
| 2024-08-29 | 5.63 | 5.75 | 5.62 | 5.75 | 5.69 | qfq | 5,650,013 | 32,191,238 | 1.77% |
| 2024-08-28 | 5.60 | 5.69 | 5.56 | 5.65 | 5.60 | qfq | 3,839,150 | 21,639,152 | 0.89% |
| 2024-08-27 | 5.58 | 5.64 | 5.55 | 5.60 | 5.55 | qfq | 4,503,500 | 25,183,407 | -0.36% |
| 2024-08-26 | 5.52 | 5.65 | 5.48 | 5.62 | 5.57 | qfq | 5,267,257 | 29,377,077 | 2.18% |
| 2024-08-23 | 5.54 | 5.60 | 5.47 | 5.50 | 5.45 | qfq | 3,828,900 | 21,125,921 | -0.36% |
| 2024-08-22 | 5.61 | 5.65 | 5.50 | 5.52 | 5.47 | qfq | 4,266,402 | 23,683,675 | -1.60% |
| 2024-08-21 | 5.65 | 5.67 | 5.59 | 5.61 | 5.56 | qfq | 3,403,097 | 19,137,301 | -1.06% |
| 2024-08-20 | 5.75 | 5.75 | 5.65 | 5.67 | 5.62 | qfq | 5,081,800 | 28,906,513 | -0.87% |
| 2024-08-19 | 5.70 | 5.76 | 5.68 | 5.72 | 5.67 | qfq | 3,214,200 | 18,398,432 | 0.18% |
| 2024-08-16 | 5.80 | 5.81 | 5.70 | 5.71 | 5.66 | qfq | 4,675,648 | 26,813,949 | -1.21% |
| 2024-08-15 | 5.75 | 5.85 | 5.74 | 5.78 | 5.72 | qfq | 4,824,939 | 27,970,977 | 0.17% |
| 2024-08-14 | 5.80 | 5.83 | 5.75 | 5.77 | 5.71 | qfq | 4,026,397 | 23,286,122 | -1.03% |
| 2024-08-13 | 5.85 | 5.87 | 5.76 | 5.83 | 5.77 | qfq | 4,445,254 | 25,831,740 | -0.51% |
| 2024-08-12 | 5.82 | 5.92 | 5.80 | 5.86 | 5.80 | qfq | 5,887,354 | 34,555,385 | 0.86% |
| 2024-08-09 | 5.88 | 5.89 | 5.80 | 5.81 | 5.75 | qfq | 5,381,290 | 31,477,774 | -0.85% |
| 2024-08-08 | 5.72 | 5.87 | 5.72 | 5.86 | 5.80 | qfq | 8,941,997 | 52,107,740 | 1.91% |
| 2024-08-07 | 5.77 | 5.77 | 5.70 | 5.75 | 5.69 | qfq | 5,729,413 | 32,876,552 | -0.69% |
| 2024-08-06 | 5.76 | 5.80 | 5.72 | 5.79 | 5.73 | qfq | 5,523,895 | 31,809,947 | 1.40% |
| 2024-08-05 | 5.69 | 5.83 | 5.68 | 5.71 | 5.66 | qfq | 8,927,400 | 51,434,836 | 0.18% |
| 2024-08-02 | 5.68 | 5.79 | 5.67 | 5.70 | 5.65 | qfq | 6,263,859 | 35,929,180 | -0.18% |
| 2024-08-01 | 5.75 | 5.79 | 5.70 | 5.71 | 5.66 | qfq | 5,561,243 | 31,907,267 | -0.70% |
| 2024-07-31 | 5.62 | 5.76 | 5.62 | 5.75 | 5.69 | qfq | 8,715,399 | 49,799,142 | 2.31% |
| 2024-07-30 | 5.59 | 5.62 | 5.56 | 5.62 | 5.57 | qfq | 4,985,200 | 27,906,801 | 0.72% |
| 2024-07-29 | 5.57 | 5.60 | 5.54 | 5.58 | 5.53 | qfq | 4,945,622 | 27,574,765 | 0.36% |
| 2024-07-26 | 5.51 | 5.57 | 5.50 | 5.56 | 5.51 | qfq | 4,237,516 | 23,489,001 | 0.91% |
| 2024-07-25 | 5.41 | 5.55 | 5.41 | 5.51 | 5.46 | qfq | 4,331,568 | 23,808,256 | 1.29% |
| 2024-07-24 | 5.48 | 5.52 | 5.40 | 5.44 | 5.39 | qfq | 4,839,389 | 26,395,214 | -0.73% |
| 2024-07-23 | 5.59 | 5.60 | 5.48 | 5.48 | 5.43 | qfq | 4,586,800 | 25,411,555 | -1.97% |
| 2024-07-22 | 5.59 | 5.61 | 5.54 | 5.59 | 5.54 | qfq | 4,463,907 | 24,873,233 | -0.18% |
| 2024-07-19 | 5.60 | 5.65 | 5.58 | 5.60 | 5.55 | qfq | 5,088,600 | 28,540,460 | -0.88% |
| 2024-07-18 | 5.59 | 5.66 | 5.54 | 5.65 | 5.60 | qfq | 6,206,465 | 34,793,093 | -0.18% |
| 2024-07-17 | 5.56 | 5.72 | 5.55 | 5.66 | 5.61 | qfq | 9,126,897 | 51,476,457 | 1.98% |
| 2024-07-16 | 5.56 | 5.59 | 5.51 | 5.55 | 5.50 | qfq | 4,529,095 | 25,147,146 | -0.36% |
| 2024-07-15 | 5.48 | 5.60 | 5.48 | 5.57 | 5.52 | qfq | 7,510,282 | 41,738,958 | 1.09% |
| 2024-07-12 | 5.55 | 5.57 | 5.47 | 5.51 | 5.46 | qfq | 5,238,206 | 28,852,252 | 0.18% |
| 2024-07-11 | 5.43 | 5.51 | 5.40 | 5.50 | 5.45 | qfq | 6,838,700 | 37,366,609 | 2.42% |
| 2024-07-10 | 5.36 | 5.40 | 5.28 | 5.37 | 5.32 | qfq | 5,492,500 | 29,372,841 | 0.37% |
| 2024-07-09 | 5.33 | 5.39 | 5.24 | 5.35 | 5.30 | qfq | 5,868,508 | 31,252,394 | 0.75% |
| 2024-07-08 | 5.46 | 5.50 | 5.29 | 5.31 | 5.26 | qfq | 7,469,491 | 40,127,592 | -3.45% |
| 2024-07-05 | 5.47 | 5.52 | 5.42 | 5.50 | 5.45 | qfq | 4,821,700 | 26,401,505 | 0.73% |
| 2024-07-04 | 5.65 | 5.66 | 5.44 | 5.46 | 5.41 | qfq | 7,213,801 | 39,828,631 | -3.36% |
| 2024-07-03 | 5.60 | 5.69 | 5.60 | 5.65 | 5.60 | qfq | 5,473,349 | 30,967,656 | 0.53% |
| 2024-07-02 | 5.60 | 5.63 | 5.56 | 5.62 | 5.57 | qfq | 7,122,064 | 39,930,926 | 0.36% |
| 2024-07-01 | 5.53 | 5.61 | 5.49 | 5.60 | 5.55 | qfq | 5,721,172 | 31,803,018 | 1.63% |
| 2024-06-28 | 5.49 | 5.57 | 5.48 | 5.51 | 5.46 | qfq | 5,696,540 | 31,496,732 | 0.36% |
| 2024-06-27 | 5.61 | 5.64 | 5.49 | 5.49 | 5.44 | qfq | 6,773,133 | 37,593,735 | -2.31% |
| 2024-06-26 | 5.55 | 5.64 | 5.53 | 5.62 | 5.57 | qfq | 6,158,334 | 34,355,593 | 1.08% |
| 2024-06-25 | 5.61 | 5.65 | 5.54 | 5.56 | 5.51 | qfq | 6,584,223 | 36,864,691 | -0.71% |
| 2024-06-24 | 5.73 | 5.78 | 5.59 | 5.60 | 5.55 | qfq | 7,527,563 | 42,534,183 | -3.61% |
| 2024-06-21 | 5.80 | 5.85 | 5.78 | 5.81 | 5.75 | qfq | 3,995,400 | 23,201,082 | 0.35% |
| 2024-06-20 | 5.93 | 5.94 | 5.78 | 5.79 | 5.73 | qfq | 8,200,536 | 47,932,008 | -2.53% |
| 2024-06-19 | 6.00 | 6.05 | 5.94 | 5.94 | 5.88 | qfq | 6,881,339 | 41,092,736 | -1.66% |
| 2024-06-18 | 5.99 | 6.09 | 5.98 | 6.04 | 5.98 | qfq | 7,807,156 | 47,079,524 | 1.51% |
| 2024-06-17 | 6.02 | 6.02 | 5.94 | 5.95 | 5.89 | qfq | 4,812,630 | 28,747,987 | -1.00% |
| 2024-06-14 | 5.92 | 6.01 | 5.89 | 6.01 | 5.95 | qfq | 6,601,937 | 39,313,231 | 1.35% |
| 2024-06-13 | 6.01 | 6.01 | 5.91 | 5.93 | 5.87 | qfq | 6,660,190 | 39,522,760 | -1.17% |
| 2024-06-12 | 6.02 | 6.05 | 5.96 | 6.00 | 5.94 | qfq | 6,277,410 | 37,611,196 | -0.17% |
| 2024-06-11 | 6.01 | 6.04 | 5.96 | 6.01 | 5.95 | qfq | 6,635,607 | 39,761,291 | -0.66% |
| 2024-06-07 | 5.96 | 6.05 | 5.92 | 6.05 | 5.99 | qfq | 8,020,607 | 48,113,072 | 2.20% |
| 2024-06-06 | 6.01 | 6.03 | 5.86 | 5.92 | 5.86 | qfq | 10,547,257 | 62,497,016 | -2.15% |
| 2024-06-05 | 6.13 | 6.20 | 6.04 | 6.05 | 5.92 | qfq | 10,787,633 | 65,802,727 | -1.47% |
| 2024-06-04 | 6.12 | 6.16 | 6.07 | 6.14 | 6.01 | qfq | 7,945,594 | 48,543,759 | -0.32% |
| 2024-06-03 | 6.26 | 6.32 | 6.13 | 6.16 | 6.03 | qfq | 11,931,995 | 74,191,245 | -1.60% |
| 2024-05-31 | 6.24 | 6.29 | 6.20 | 6.26 | 6.13 | qfq | 9,446,221 | 58,988,484 | 0.00% |
| 2024-05-30 | 6.26 | 6.35 | 6.22 | 6.26 | 6.13 | qfq | 9,017,000 | 56,565,945 | -0.32% |
| 2024-05-29 | 6.27 | 6.37 | 6.26 | 6.28 | 6.14 | qfq | 8,695,700 | 54,815,247 | 0.32% |
| 2024-05-28 | 6.44 | 6.44 | 6.23 | 6.26 | 6.13 | qfq | 12,126,568 | 76,681,865 | -3.10% |
| 2024-05-27 | 6.52 | 6.53 | 6.38 | 6.46 | 6.32 | qfq | 10,695,005 | 68,720,561 | -0.92% |
| 2024-05-24 | 6.40 | 6.59 | 6.36 | 6.52 | 6.38 | qfq | 14,691,505 | 95,654,391 | 1.88% |
| 2024-05-23 | 6.59 | 6.67 | 6.38 | 6.40 | 6.26 | qfq | 16,348,358 | 106,301,964 | -1.99% |
| 2024-05-22 | 6.55 | 6.63 | 6.50 | 6.53 | 6.39 | qfq | 7,609,226 | 49,839,981 | -0.46% |
| 2024-05-21 | 6.59 | 6.68 | 6.49 | 6.56 | 6.42 | qfq | 11,261,400 | 74,054,109 | -0.30% |
| 2024-05-20 | 6.51 | 6.64 | 6.50 | 6.58 | 6.44 | qfq | 11,511,007 | 75,829,158 | 0.92% |
| 2024-05-17 | 6.44 | 6.55 | 6.41 | 6.52 | 6.38 | qfq | 8,852,500 | 57,400,687 | 1.40% |
| 2024-05-16 | 6.37 | 6.49 | 6.37 | 6.43 | 6.29 | qfq | 7,523,431 | 48,450,428 | 0.63% |
| 2024-05-15 | 6.51 | 6.51 | 6.37 | 6.39 | 6.25 | qfq | 7,082,476 | 45,641,439 | -1.84% |
| 2024-05-14 | 6.43 | 6.56 | 6.40 | 6.51 | 6.37 | qfq | 13,038,102 | 84,635,697 | 1.56% |
| 2024-05-13 | 6.40 | 6.44 | 6.32 | 6.41 | 6.27 | qfq | 7,650,001 | 48,866,569 | 0.00% |
| 2024-05-10 | 6.41 | 6.46 | 6.37 | 6.41 | 6.27 | qfq | 7,552,807 | 48,437,617 | 0.16% |
| 2024-05-09 | 6.35 | 6.45 | 6.34 | 6.40 | 6.26 | qfq | 8,893,731 | 56,914,083 | 0.47% |
| 2024-05-08 | 6.42 | 6.43 | 6.34 | 6.37 | 6.23 | qfq | 8,140,721 | 51,883,455 | -0.93% |
| 2024-05-07 | 6.47 | 6.47 | 6.33 | 6.43 | 6.29 | qfq | 10,044,000 | 64,255,792 | -0.62% |
| 2024-05-06 | 6.39 | 6.49 | 6.39 | 6.47 | 6.33 | qfq | 11,550,782 | 74,459,436 | 1.89% |
| 2024-04-30 | 6.32 | 6.39 | 6.31 | 6.35 | 6.21 | qfq | 8,426,361 | 53,509,111 | 0.00% |
| 2024-04-29 | 6.12 | 6.35 | 6.10 | 6.35 | 6.21 | qfq | 12,888,503 | 80,910,401 | 3.08% |
| 2024-04-26 | 6.09 | 6.17 | 6.07 | 6.16 | 6.03 | qfq | 7,230,100 | 44,256,337 | 0.82% |
| 2024-04-25 | 6.13 | 6.17 | 6.09 | 6.11 | 5.98 | qfq | 6,295,463 | 38,543,314 | -0.97% |
| 2024-04-24 | 6.22 | 6.23 | 6.10 | 6.17 | 6.04 | qfq | 5,478,400 | 33,703,239 | -0.80% |
| 2024-04-23 | 6.20 | 6.26 | 6.18 | 6.22 | 6.09 | qfq | 6,274,000 | 39,042,329 | 0.00% |
| 2024-04-22 | 6.09 | 6.29 | 6.08 | 6.22 | 6.09 | qfq | 8,921,600 | 55,393,591 | 1.63% |
| 2024-04-19 | 6.10 | 6.17 | 6.08 | 6.12 | 5.99 | qfq | 6,347,381 | 38,838,687 | 0.00% |
| 2024-04-18 | 6.13 | 6.21 | 6.09 | 6.12 | 5.99 | qfq | 9,432,325 | 58,062,237 | -0.33% |
| 2024-04-17 | 5.92 | 6.14 | 5.92 | 6.14 | 6.01 | qfq | 9,442,499 | 57,290,607 | 3.72% |
| 2024-04-16 | 6.08 | 6.14 | 5.90 | 5.92 | 5.79 | qfq | 13,420,657 | 80,555,124 | -3.43% |
| 2024-04-15 | 6.22 | 6.28 | 6.03 | 6.13 | 6.00 | qfq | 9,666,078 | 59,377,098 | -1.45% |
| 2024-04-12 | 6.30 | 6.33 | 6.19 | 6.22 | 6.09 | qfq | 8,408,697 | 52,567,513 | -1.58% |
| 2024-04-11 | 6.32 | 6.41 | 6.28 | 6.32 | 6.18 | qfq | 7,526,680 | 47,790,855 | -0.47% |
| 2024-04-10 | 6.50 | 6.52 | 6.32 | 6.35 | 6.21 | qfq | 8,041,974 | 51,611,554 | -2.46% |
| 2024-04-09 | 6.37 | 6.55 | 6.31 | 6.51 | 6.37 | qfq | 13,867,576 | 89,567,689 | 1.88% |
| 2024-04-08 | 6.44 | 6.49 | 6.39 | 6.39 | 6.25 | qfq | 11,878,684 | 76,579,705 | -0.62% |
| 2024-04-03 | 6.32 | 6.44 | 6.28 | 6.43 | 6.29 | qfq | 10,647,955 | 67,849,210 | 1.74% |
| 2024-04-02 | 6.37 | 6.37 | 6.29 | 6.32 | 6.18 | qfq | 8,184,172 | 51,743,199 | -0.32% |
| 2024-04-01 | 6.19 | 6.35 | 6.19 | 6.34 | 6.20 | qfq | 12,005,378 | 75,686,090 | 2.59% |
| 2024-03-29 | 6.08 | 6.18 | 6.04 | 6.18 | 6.05 | qfq | 7,741,770 | 47,325,233 | 1.64% |
| 2024-03-28 | 6.08 | 6.15 | 6.00 | 6.08 | 5.95 | qfq | 10,878,500 | 66,074,174 | -0.98% |
| 2024-03-27 | 6.24 | 6.31 | 6.12 | 6.14 | 6.01 | qfq | 6,576,574 | 40,970,932 | -1.44% |
| 2024-03-26 | 6.18 | 6.26 | 6.14 | 6.23 | 6.10 | qfq | 5,151,260 | 31,980,530 | 0.65% |
| 2024-03-25 | 6.28 | 6.32 | 6.17 | 6.19 | 6.06 | qfq | 7,073,650 | 44,233,852 | -2.06% |
| 2024-03-22 | 6.50 | 6.51 | 6.28 | 6.32 | 6.18 | qfq | 11,998,091 | 76,353,446 | -2.62% |
| 2024-03-21 | 6.34 | 6.52 | 6.34 | 6.49 | 6.35 | qfq | 16,968,178 | 109,193,901 | 2.37% |
| 2024-03-20 | 6.24 | 6.37 | 6.22 | 6.34 | 6.20 | qfq | 10,854,538 | 68,562,753 | 1.60% |
| 2024-03-19 | 6.22 | 6.30 | 6.21 | 6.24 | 6.11 | qfq | 9,630,133 | 60,299,908 | 0.16% |
| 2024-03-18 | 6.18 | 6.23 | 6.14 | 6.23 | 6.10 | qfq | 8,097,283 | 50,070,972 | 0.81% |
| 2024-03-15 | 6.08 | 6.19 | 6.07 | 6.18 | 6.05 | qfq | 7,918,094 | 48,669,412 | 1.31% |
| 2024-03-14 | 6.08 | 6.16 | 6.04 | 6.10 | 5.97 | qfq | 7,451,956 | 45,511,751 | -0.16% |
| 2024-03-13 | 6.17 | 6.17 | 6.08 | 6.11 | 5.98 | qfq | 7,281,924 | 44,587,484 | -1.13% |
| 2024-03-12 | 6.10 | 6.18 | 6.07 | 6.18 | 6.05 | qfq | 9,359,969 | 57,423,710 | 1.48% |
| 2024-03-11 | 5.98 | 6.09 | 5.96 | 6.09 | 5.96 | qfq | 8,159,591 | 49,269,020 | 1.50% |
| 2024-03-08 | 6.01 | 6.05 | 5.91 | 6.00 | 5.87 | qfq | 9,025,803 | 53,957,072 | -0.33% |
| 2024-03-07 | 6.02 | 6.11 | 6.00 | 6.02 | 5.89 | qfq | 7,151,649 | 43,288,790 | 0.17% |
| 2024-03-06 | 6.00 | 6.06 | 5.99 | 6.01 | 5.88 | qfq | 6,277,443 | 37,808,728 | -0.33% |
| 2024-03-05 | 6.05 | 6.07 | 6.01 | 6.03 | 5.90 | qfq | 6,216,162 | 37,535,022 | -0.82% |
| 2024-03-04 | 6.11 | 6.15 | 6.03 | 6.08 | 5.95 | qfq | 7,717,415 | 46,810,072 | -0.82% |
| 2024-03-01 | 6.17 | 6.20 | 6.10 | 6.13 | 6.00 | qfq | 8,349,231 | 51,186,811 | -0.81% |
| 2024-02-29 | 6.04 | 6.18 | 6.02 | 6.18 | 6.05 | qfq | 8,954,302 | 54,827,740 | 1.98% |
| 2024-02-28 | 6.23 | 6.35 | 6.06 | 6.06 | 5.93 | qfq | 15,557,337 | 96,797,176 | -2.73% |
| 2024-02-27 | 6.14 | 6.23 | 6.10 | 6.23 | 6.10 | qfq | 10,279,213 | 63,639,780 | 1.14% |
| 2024-02-26 | 6.15 | 6.22 | 6.09 | 6.16 | 6.03 | qfq | 9,390,730 | 57,787,134 | 0.16% |
| 2024-02-23 | 6.10 | 6.15 | 6.05 | 6.15 | 6.02 | qfq | 8,033,449 | 49,016,703 | 0.33% |
| 2024-02-22 | 6.01 | 6.14 | 6.01 | 6.13 | 6.00 | qfq | 7,176,970 | 43,789,070 | 1.16% |
| 2024-02-21 | 6.03 | 6.21 | 5.98 | 6.06 | 5.93 | qfq | 10,672,797 | 65,277,744 | 0.17% |
| 2024-02-20 | 6.03 | 6.07 | 5.93 | 6.05 | 5.92 | qfq | 8,554,308 | 51,456,627 | 0.33% |
| 2024-02-19 | 6.21 | 6.23 | 5.95 | 6.03 | 5.90 | qfq | 14,255,100 | 86,438,354 | -1.79% |
| 2024-02-08 | 5.94 | 6.26 | 5.92 | 6.14 | 6.01 | qfq | 15,025,019 | 92,341,208 | 3.89% |
| 2024-02-07 | 5.80 | 5.95 | 5.73 | 5.91 | 5.78 | qfq | 12,479,615 | 73,168,094 | 2.07% |
| 2024-02-06 | 5.37 | 5.89 | 5.25 | 5.79 | 5.67 | qfq | 13,363,172 | 75,264,557 | 6.83% |
| 2024-02-05 | 5.80 | 5.81 | 5.32 | 5.42 | 5.30 | qfq | 16,259,693 | 89,720,986 | -6.55% |
| 2024-02-02 | 5.97 | 6.13 | 5.70 | 5.80 | 5.68 | qfq | 13,923,093 | 82,389,393 | -2.68% |
| 2024-02-01 | 6.04 | 6.10 | 5.85 | 5.96 | 5.83 | qfq | 13,296,538 | 79,304,794 | -1.97% |
| 2024-01-31 | 6.29 | 6.32 | 6.01 | 6.08 | 5.95 | qfq | 14,844,131 | 91,761,452 | -4.85% |
| 2024-01-30 | 6.61 | 6.65 | 6.37 | 6.39 | 6.25 | qfq | 11,065,323 | 72,185,520 | -4.48% |
| 2024-01-29 | 6.84 | 6.86 | 6.61 | 6.69 | 6.55 | qfq | 14,524,977 | 97,497,529 | -2.05% |
| 2024-01-26 | 6.75 | 6.93 | 6.68 | 6.83 | 6.68 | qfq | 17,534,730 | 119,056,830 | 0.74% |
| 2024-01-25 | 6.50 | 6.88 | 6.46 | 6.78 | 6.63 | qfq | 21,290,386 | 142,590,992 | 3.20% |
| 2024-01-24 | 6.28 | 6.78 | 6.26 | 6.57 | 6.43 | qfq | 17,081,068 | 111,146,953 | 4.78% |
| 2024-01-23 | 6.14 | 6.27 | 6.06 | 6.27 | 6.13 | qfq | 7,830,608 | 48,092,406 | 2.28% |
| 2024-01-22 | 6.54 | 6.55 | 6.13 | 6.13 | 6.00 | qfq | 9,382,400 | 59,208,535 | -6.13% |
| 2024-01-19 | 6.56 | 6.61 | 6.50 | 6.53 | 6.39 | qfq | 4,889,216 | 32,027,475 | -0.76% |
| 2024-01-18 | 6.68 | 6.69 | 6.38 | 6.58 | 6.44 | qfq | 13,576,008 | 88,615,746 | -1.35% |
| 2024-01-17 | 6.80 | 6.83 | 6.66 | 6.67 | 6.53 | qfq | 5,452,991 | 36,809,526 | -2.34% |
| 2024-01-16 | 6.85 | 6.90 | 6.75 | 6.83 | 6.68 | qfq | 4,955,157 | 33,759,583 | 0.29% |
| 2024-01-15 | 6.80 | 6.87 | 6.80 | 6.81 | 6.66 | qfq | 4,553,000 | 31,112,851 | -0.44% |
| 2024-01-12 | 6.80 | 6.97 | 6.78 | 6.84 | 6.69 | qfq | 9,796,500 | 67,358,977 | 0.59% |
| 2024-01-11 | 6.75 | 6.85 | 6.74 | 6.80 | 6.65 | qfq | 9,045,811 | 61,601,408 | 0.74% |
| 2024-01-10 | 6.67 | 6.76 | 6.63 | 6.75 | 6.60 | qfq | 6,845,653 | 45,883,801 | 1.20% |
| 2024-01-09 | 6.61 | 6.70 | 6.59 | 6.67 | 6.53 | qfq | 5,383,600 | 35,789,984 | 1.06% |
| 2024-01-08 | 6.71 | 6.71 | 6.59 | 6.60 | 6.46 | qfq | 7,377,594 | 49,035,555 | -1.49% |
| 2024-01-05 | 6.82 | 6.82 | 6.69 | 6.70 | 6.56 | qfq | 5,933,709 | 40,071,554 | -1.62% |
| 2024-01-04 | 6.81 | 6.84 | 6.76 | 6.81 | 6.66 | qfq | 4,269,709 | 29,027,401 | 0.00% |
| 2024-01-03 | 6.80 | 6.86 | 6.79 | 6.81 | 6.66 | qfq | 4,713,700 | 32,135,076 | -0.15% |
| 2024-01-02 | 6.84 | 6.86 | 6.80 | 6.82 | 6.67 | qfq | 6,878,500 | 47,009,503 | 0.15% |
| 2023-12-29 | 6.80 | 6.83 | 6.78 | 6.81 | 6.66 | qfq | 6,488,519 | 44,183,488 | 0.15% |
| 2023-12-28 | 6.70 | 6.83 | 6.68 | 6.80 | 6.65 | qfq | 8,061,609 | 54,604,541 | 0.89% |
| 2023-12-27 | 6.62 | 6.74 | 6.59 | 6.74 | 6.59 | qfq | 6,489,849 | 43,258,436 | 1.97% |
| 2023-12-26 | 6.64 | 6.69 | 6.60 | 6.61 | 6.47 | qfq | 4,237,977 | 28,126,199 | -0.90% |
| 2023-12-25 | 6.69 | 6.69 | 6.63 | 6.67 | 6.53 | qfq | 4,557,065 | 30,322,068 | -0.30% |
| 2023-12-22 | 6.69 | 6.74 | 6.66 | 6.69 | 6.55 | qfq | 6,222,388 | 41,659,703 | -0.30% |
| 2023-12-21 | 6.72 | 6.73 | 6.62 | 6.71 | 6.57 | qfq | 6,394,408 | 42,745,133 | 0.15% |
| 2023-12-20 | 6.79 | 6.81 | 6.70 | 6.70 | 6.56 | qfq | 6,223,659 | 41,976,092 | -1.18% |
| 2023-12-19 | 6.80 | 6.82 | 6.72 | 6.78 | 6.63 | qfq | 8,396,000 | 56,781,728 | -0.88% |
| 2023-12-18 | 6.93 | 6.98 | 6.80 | 6.84 | 6.69 | qfq | 10,419,475 | 71,672,869 | -1.87% |
| 2023-12-15 | 6.97 | 7.03 | 6.94 | 6.97 | 6.82 | qfq | 10,161,989 | 70,860,823 | -0.71% |
| 2023-12-14 | 6.93 | 7.15 | 6.90 | 7.02 | 6.87 | qfq | 15,444,730 | 108,647,406 | 1.59% |
| 2023-12-13 | 6.98 | 7.01 | 6.91 | 6.91 | 6.76 | qfq | 7,318,873 | 50,879,322 | -1.29% |
| 2023-12-12 | 6.93 | 7.01 | 6.93 | 7.00 | 6.85 | qfq | 7,375,174 | 51,407,042 | 0.72% |
| 2023-12-11 | 6.88 | 6.98 | 6.82 | 6.95 | 6.80 | qfq | 11,081,891 | 76,268,017 | 0.29% |
| 2023-12-08 | 7.15 | 7.15 | 6.93 | 6.93 | 6.78 | qfq | 16,615,750 | 116,734,498 | -2.94% |
| 2023-12-07 | 7.19 | 7.19 | 7.05 | 7.14 | 6.99 | qfq | 14,797,225 | 105,188,939 | -0.97% |
| 2023-12-06 | 7.10 | 7.24 | 7.03 | 7.21 | 7.05 | qfq | 18,734,896 | 134,118,150 | 1.12% |
| 2023-12-05 | 7.11 | 7.25 | 7.10 | 7.13 | 6.98 | qfq | 17,851,082 | 128,297,412 | 0.00% |
| 2023-12-04 | 7.11 | 7.14 | 7.06 | 7.13 | 6.98 | qfq | 10,863,109 | 77,133,499 | 0.14% |
| 2023-12-01 | 7.09 | 7.16 | 7.06 | 7.12 | 6.97 | qfq | 14,654,607 | 104,170,684 | 0.42% |
| 2023-11-30 | 7.03 | 7.10 | 6.99 | 7.09 | 6.94 | qfq | 9,106,985 | 64,261,283 | 0.85% |
| 2023-11-29 | 7.08 | 7.09 | 7.01 | 7.03 | 6.88 | qfq | 5,642,795 | 39,706,857 | -0.71% |
| 2023-11-28 | 7.07 | 7.09 | 7.01 | 7.08 | 6.93 | qfq | 6,158,580 | 43,435,522 | 0.14% |
| 2023-11-27 | 7.10 | 7.11 | 7.04 | 7.07 | 6.92 | qfq | 9,274,706 | 65,591,038 | -0.70% |
| 2023-11-24 | 7.08 | 7.17 | 7.06 | 7.12 | 6.97 | qfq | 13,629,599 | 97,074,969 | 0.56% |
| 2023-11-23 | 7.03 | 7.09 | 7.03 | 7.08 | 6.93 | qfq | 6,923,561 | 48,946,830 | 0.57% |
| 2023-11-22 | 7.05 | 7.10 | 7.03 | 7.04 | 6.89 | qfq | 8,154,052 | 57,612,134 | 0.00% |
| 2023-11-21 | 7.04 | 7.08 | 7.03 | 7.04 | 6.89 | qfq | 8,193,408 | 57,814,422 | 0.00% |
| 2023-11-20 | 6.98 | 7.06 | 6.96 | 7.04 | 6.89 | qfq | 9,544,951 | 67,003,685 | 1.00% |
| 2023-11-17 | 6.95 | 7.00 | 6.92 | 6.97 | 6.82 | qfq | 6,397,331 | 44,545,631 | 0.14% |
| 2023-11-16 | 7.00 | 7.00 | 6.93 | 6.96 | 6.81 | qfq | 6,002,300 | 41,823,685 | -0.71% |
| 2023-11-15 | 6.99 | 7.02 | 6.97 | 7.01 | 6.86 | qfq | 8,075,605 | 56,484,124 | 0.72% |
| 2023-11-14 | 6.97 | 7.00 | 6.92 | 6.96 | 6.81 | qfq | 7,611,500 | 52,919,576 | -0.14% |
| 2023-11-13 | 6.95 | 6.98 | 6.92 | 6.97 | 6.82 | qfq | 6,592,060 | 45,784,878 | 0.14% |
| 2023-11-10 | 6.93 | 6.97 | 6.90 | 6.96 | 6.81 | qfq | 6,825,474 | 47,367,878 | 0.00% |
| 2023-11-09 | 6.97 | 7.01 | 6.95 | 6.96 | 6.81 | qfq | 7,450,651 | 51,923,179 | -0.43% |
| 2023-11-08 | 7.05 | 7.06 | 6.96 | 6.99 | 6.84 | qfq | 10,591,378 | 74,280,714 | -0.71% |
| 2023-11-07 | 7.06 | 7.06 | 7.01 | 7.04 | 6.89 | qfq | 7,320,031 | 51,507,550 | -0.28% |
| 2023-11-06 | 7.06 | 7.07 | 7.00 | 7.06 | 6.91 | qfq | 10,538,979 | 74,167,383 | 1.00% |
| 2023-11-03 | 6.97 | 7.04 | 6.97 | 6.99 | 6.84 | qfq | 7,040,313 | 49,324,154 | 0.29% |
| 2023-11-02 | 7.03 | 7.05 | 6.97 | 6.97 | 6.82 | qfq | 8,113,090 | 56,777,726 | -0.71% |
| 2023-11-01 | 6.99 | 7.04 | 6.96 | 7.02 | 6.87 | qfq | 11,216,371 | 78,598,135 | 0.57% |
| 2023-10-31 | 7.03 | 7.06 | 6.96 | 6.98 | 6.83 | qfq | 13,145,800 | 91,972,375 | -2.24% |
| 2023-10-30 | 7.13 | 7.17 | 7.09 | 7.14 | 6.99 | qfq | 8,985,377 | 64,125,766 | 0.14% |
| 2023-10-27 | 6.99 | 7.15 | 6.98 | 7.13 | 6.98 | qfq | 12,179,192 | 86,478,679 | 2.00% |
| 2023-10-26 | 6.95 | 7.01 | 6.91 | 6.99 | 6.84 | qfq | 5,279,700 | 36,782,329 | 0.29% |
| 2023-10-25 | 6.88 | 7.00 | 6.87 | 6.97 | 6.82 | qfq | 7,946,733 | 55,282,697 | 2.05% |
| 2023-10-24 | 6.72 | 6.87 | 6.71 | 6.83 | 6.68 | qfq | 8,136,394 | 55,385,270 | 1.34% |
| 2023-10-23 | 6.83 | 6.87 | 6.69 | 6.74 | 6.59 | qfq | 6,888,341 | 46,679,770 | -1.46% |
| 2023-10-20 | 6.85 | 6.90 | 6.83 | 6.84 | 6.69 | qfq | 4,963,100 | 34,038,922 | -0.29% |
| 2023-10-19 | 6.92 | 6.98 | 6.86 | 6.86 | 6.71 | qfq | 9,059,534 | 62,645,058 | -1.29% |
| 2023-10-18 | 7.03 | 7.05 | 6.94 | 6.95 | 6.80 | qfq | 6,437,483 | 45,037,822 | -1.28% |
| 2023-10-17 | 7.02 | 7.05 | 6.98 | 7.04 | 6.89 | qfq | 5,686,600 | 39,940,230 | 0.28% |
| 2023-10-16 | 7.06 | 7.08 | 7.00 | 7.02 | 6.87 | qfq | 5,915,477 | 41,589,967 | -0.57% |
| 2023-10-13 | 7.10 | 7.11 | 7.00 | 7.06 | 6.91 | qfq | 7,526,543 | 53,126,502 | -0.98% |
| 2023-10-12 | 7.09 | 7.14 | 7.08 | 7.13 | 6.98 | qfq | 7,743,690 | 55,055,121 | 0.99% |
| 2023-10-11 | 7.11 | 7.15 | 7.05 | 7.06 | 6.91 | qfq | 8,949,738 | 63,476,665 | -0.56% |
| 2023-10-10 | 7.11 | 7.19 | 7.07 | 7.10 | 6.95 | qfq | 9,775,952 | 69,476,456 | -0.28% |
| 2023-10-09 | 7.23 | 7.24 | 7.09 | 7.12 | 6.97 | qfq | 12,113,190 | 86,344,952 | -1.52% |
| 2023-09-28 | 7.36 | 7.40 | 7.21 | 7.23 | 7.07 | qfq | 17,379,746 | 126,364,464 | -2.30% |
| 2023-09-27 | 7.30 | 7.42 | 7.27 | 7.40 | 7.24 | qfq | 8,971,459 | 66,156,999 | 1.09% |
| 2023-09-26 | 7.43 | 7.44 | 7.30 | 7.32 | 7.16 | qfq | 7,547,281 | 55,444,420 | -1.61% |
| 2023-09-25 | 7.41 | 7.48 | 7.38 | 7.44 | 7.28 | qfq | 7,731,800 | 57,462,927 | 0.13% |
| 2023-09-22 | 7.30 | 7.44 | 7.24 | 7.43 | 7.27 | qfq | 12,517,120 | 92,140,311 | 1.64% |
| 2023-09-21 | 7.62 | 7.64 | 7.29 | 7.31 | 7.15 | qfq | 21,255,900 | 157,225,921 | -3.94% |
| 2023-09-20 | 7.61 | 7.68 | 7.58 | 7.61 | 7.45 | qfq | 6,717,281 | 51,245,659 | -0.13% |
| 2023-09-19 | 7.67 | 7.68 | 7.59 | 7.62 | 7.46 | qfq | 7,817,923 | 59,596,550 | -1.17% |
| 2023-09-18 | 7.61 | 7.72 | 7.54 | 7.71 | 7.54 | qfq | 9,376,478 | 71,718,344 | 1.05% |
| 2023-09-15 | 7.63 | 7.70 | 7.59 | 7.63 | 7.47 | qfq | 8,380,308 | 64,114,218 | 0.26% |
| 2023-09-14 | 7.66 | 7.69 | 7.58 | 7.61 | 7.45 | qfq | 5,826,800 | 44,365,295 | -0.91% |
| 2023-09-13 | 7.65 | 7.77 | 7.63 | 7.68 | 7.51 | qfq | 9,645,700 | 74,163,281 | 0.13% |
| 2023-09-12 | 7.65 | 7.74 | 7.63 | 7.67 | 7.50 | qfq | 7,779,279 | 59,849,903 | 0.13% |
| 2023-09-11 | 7.54 | 7.67 | 7.50 | 7.66 | 7.50 | qfq | 8,763,647 | 66,711,525 | 1.59% |
| 2023-09-08 | 7.56 | 7.59 | 7.50 | 7.54 | 7.38 | qfq | 5,913,816 | 44,539,486 | -0.53% |
| 2023-09-07 | 7.62 | 7.72 | 7.56 | 7.58 | 7.42 | qfq | 8,865,900 | 67,785,553 | -0.52% |
| 2023-09-06 | 7.63 | 7.64 | 7.58 | 7.62 | 7.46 | qfq | 6,721,100 | 51,114,303 | -0.39% |
| 2023-09-05 | 7.74 | 7.74 | 7.62 | 7.65 | 7.49 | qfq | 7,695,743 | 59,015,985 | -1.42% |
| 2023-09-04 | 7.65 | 7.76 | 7.63 | 7.76 | 7.59 | qfq | 10,235,460 | 78,965,627 | 1.31% |
| 2023-09-01 | 7.63 | 7.72 | 7.61 | 7.66 | 7.50 | qfq | 8,643,421 | 66,333,219 | 0.13% |
| 2023-08-31 | 7.57 | 7.70 | 7.53 | 7.65 | 7.49 | qfq | 10,739,698 | 81,782,755 | 0.66% |
| 2023-08-30 | 7.59 | 7.68 | 7.57 | 7.60 | 7.44 | qfq | 16,913,017 | 128,882,510 | -0.52% |
| 2023-08-29 | 7.62 | 7.68 | 7.53 | 7.64 | 7.48 | qfq | 16,463,630 | 125,102,562 | 0.13% |
| 2023-08-28 | 7.77 | 7.88 | 7.59 | 7.63 | 7.47 | qfq | 16,778,949 | 129,802,957 | 1.19% |
| 2023-08-25 | 7.62 | 7.69 | 7.52 | 7.54 | 7.38 | qfq | 10,108,516 | 76,758,546 | -0.66% |
| 2023-08-24 | 7.39 | 7.62 | 7.37 | 7.59 | 7.43 | qfq | 8,339,408 | 62,657,671 | 2.71% |
| 2023-08-23 | 7.51 | 7.51 | 7.38 | 7.39 | 7.23 | qfq | 5,605,500 | 41,686,202 | -1.07% |
| 2023-08-22 | 7.51 | 7.59 | 7.40 | 7.47 | 7.31 | qfq | 6,983,018 | 52,234,450 | -0.40% |
| 2023-08-21 | 7.48 | 7.63 | 7.47 | 7.50 | 7.34 | qfq | 5,843,336 | 44,072,648 | 0.00% |
| 2023-08-18 | 7.71 | 7.74 | 7.49 | 7.50 | 7.34 | qfq | 8,717,240 | 66,207,758 | -2.98% |
| 2023-08-17 | 7.57 | 7.74 | 7.53 | 7.73 | 7.56 | qfq | 6,025,546 | 46,094,055 | 1.71% |
| 2023-08-16 | 7.59 | 7.66 | 7.55 | 7.60 | 7.44 | qfq | 5,109,396 | 38,918,223 | -0.13% |
| 2023-08-15 | 7.63 | 7.65 | 7.54 | 7.61 | 7.45 | qfq | 5,198,259 | 39,498,029 | -0.26% |
| 2023-08-14 | 7.64 | 7.68 | 7.55 | 7.63 | 7.47 | qfq | 7,980,948 | 60,753,405 | -0.52% |
| 2023-08-11 | 7.82 | 7.88 | 7.66 | 7.67 | 7.50 | qfq | 8,239,325 | 63,767,839 | -2.04% |
| 2023-08-10 | 7.80 | 7.86 | 7.78 | 7.83 | 7.66 | qfq | 5,721,603 | 44,706,471 | 0.13% |
| 2023-08-09 | 7.86 | 7.89 | 7.81 | 7.82 | 7.65 | qfq | 8,242,800 | 64,586,496 | -1.14% |
| 2023-08-08 | 7.88 | 7.95 | 7.83 | 7.91 | 7.74 | qfq | 7,606,200 | 59,971,120 | 0.51% |
| 2023-08-07 | 7.88 | 7.93 | 7.83 | 7.87 | 7.70 | qfq | 10,127,294 | 79,842,237 | -0.13% |
| 2023-08-04 | 7.96 | 7.99 | 7.87 | 7.88 | 7.71 | qfq | 9,521,950 | 75,429,851 | -0.88% |
| 2023-08-03 | 7.89 | 7.95 | 7.84 | 7.95 | 7.78 | qfq | 9,203,451 | 72,677,737 | 0.51% |
| 2023-08-02 | 7.84 | 7.93 | 7.84 | 7.91 | 7.74 | qfq | 9,333,157 | 73,660,367 | 0.38% |
| 2023-08-01 | 7.90 | 7.97 | 7.86 | 7.88 | 7.71 | qfq | 10,599,371 | 83,822,747 | -0.51% |
| 2023-07-31 | 7.75 | 7.94 | 7.74 | 7.92 | 7.75 | qfq | 15,754,850 | 123,780,577 | 2.33% |
| 2023-07-28 | 7.65 | 7.75 | 7.64 | 7.74 | 7.57 | qfq | 8,116,230 | 62,603,610 | 0.91% |
| 2023-07-27 | 7.73 | 7.74 | 7.65 | 7.67 | 7.50 | qfq | 8,375,210 | 64,391,443 | -0.78% |
| 2023-07-26 | 7.69 | 7.73 | 7.66 | 7.73 | 7.56 | qfq | 6,828,839 | 52,563,876 | 0.65% |
| 2023-07-25 | 7.63 | 7.70 | 7.63 | 7.68 | 7.51 | qfq | 10,638,292 | 81,584,956 | 0.79% |
| 2023-07-24 | 7.63 | 7.63 | 7.57 | 7.62 | 7.46 | qfq | 7,108,693 | 53,979,239 | -0.26% |
| 2023-07-21 | 7.55 | 7.65 | 7.50 | 7.64 | 7.48 | qfq | 10,562,029 | 80,416,183 | 1.60% |
| 2023-07-20 | 7.59 | 7.59 | 7.52 | 7.52 | 7.36 | qfq | 5,453,948 | 41,226,326 | -0.53% |
| 2023-07-19 | 7.53 | 7.58 | 7.51 | 7.56 | 7.40 | qfq | 6,496,572 | 49,026,003 | 0.00% |
| 2023-07-18 | 7.55 | 7.58 | 7.49 | 7.56 | 7.40 | qfq | 6,814,022 | 51,367,590 | 0.13% |
| 2023-07-17 | 7.47 | 7.55 | 7.47 | 7.55 | 7.39 | qfq | 6,568,730 | 49,372,003 | 0.40% |