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
ST金花600080.SH
最近收盘价4.722026-07-17
最近交易日2026-07-17
成交量（股）4,475,300
成交额（元）21,748,286
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.04 | 5.08 | 4.71 | 4.72 | 4.72 | qfq | 4,475,300 | 21,748,286 | -7.09% |
| 2026-07-16 | 4.95 | 5.18 | 4.91 | 5.08 | 5.08 | qfq | 3,978,188 | 20,050,168 | 1.20% |
| 2026-07-15 | 4.90 | 5.05 | 4.83 | 5.02 | 5.02 | qfq | 3,374,800 | 16,813,791 | 2.03% |
| 2026-07-14 | 4.72 | 4.92 | 4.68 | 4.92 | 4.92 | qfq | 2,790,800 | 13,375,229 | 2.29% |
| 2026-07-13 | 4.80 | 4.89 | 4.66 | 4.81 | 4.81 | qfq | 4,725,300 | 22,571,248 | 0.84% |
| 2026-07-10 | 4.70 | 4.88 | 4.64 | 4.77 | 4.77 | qfq | 3,655,300 | 17,482,070 | 1.49% |
| 2026-07-09 | 4.73 | 4.87 | 4.63 | 4.70 | 4.70 | qfq | 3,504,700 | 16,572,086 | -1.67% |
| 2026-07-08 | 4.71 | 4.83 | 4.69 | 4.78 | 4.78 | qfq | 3,154,400 | 15,029,567 | 0.84% |
| 2026-07-07 | 4.95 | 4.96 | 4.69 | 4.74 | 4.74 | qfq | 2,666,600 | 12,767,126 | -4.05% |
| 2026-07-06 | 4.97 | 5.08 | 4.88 | 4.94 | 4.94 | qfq | 4,562,042 | 22,617,941 | -1.20% |
| 2026-07-03 | 4.86 | 5.04 | 4.81 | 5.00 | 5.00 | qfq | 6,903,342 | 34,060,373 | 2.88% |
| 2026-07-02 | 4.72 | 4.92 | 4.71 | 4.86 | 4.86 | qfq | 7,377,900 | 35,857,781 | 3.62% |
| 2026-07-01 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | qfq | 6,012,204 | 27,873,112 | 4.92% |
| 2026-06-30 | 4.53 | 4.54 | 4.36 | 4.47 | 4.47 | qfq | 5,251,400 | 23,223,424 | -1.32% |
| 2026-06-29 | 4.38 | 4.58 | 4.26 | 4.53 | 4.53 | qfq | 3,374,300 | 14,998,189 | 2.72% |
| 2026-06-26 | 4.46 | 4.46 | 4.34 | 4.41 | 4.41 | qfq | 3,378,300 | 14,836,093 | -1.12% |
| 2026-06-25 | 4.58 | 4.63 | 4.42 | 4.46 | 4.46 | qfq | 4,373,900 | 19,720,119 | -3.46% |
| 2026-06-24 | 4.76 | 4.90 | 4.58 | 4.62 | 4.62 | qfq | 5,720,800 | 27,010,905 | -3.14% |
| 2026-06-23 | 4.52 | 4.77 | 4.52 | 4.77 | 4.77 | qfq | 6,146,800 | 29,134,468 | 5.07% |
| 2026-06-22 | 4.53 | 4.59 | 4.38 | 4.54 | 4.54 | qfq | 6,420,700 | 28,598,829 | -1.52% |
| 2026-06-18 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | qfq | 3,988,500 | 18,590,849 | -3.15% |
| 2026-06-17 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | qfq | 3,712,300 | 17,968,773 | -4.23% |
| 2026-06-16 | 4.81 | 4.98 | 4.71 | 4.97 | 4.97 | qfq | 6,181,700 | 29,820,601 | 2.05% |
| 2026-06-15 | 4.79 | 5.02 | 4.79 | 4.87 | 4.87 | qfq | 6,636,788 | 32,578,730 | 1.88% |
| 2026-06-12 | 4.85 | 4.87 | 4.69 | 4.78 | 4.78 | qfq | 4,157,200 | 19,911,412 | 0.00% |
| 2026-06-11 | 4.87 | 4.94 | 4.70 | 4.78 | 4.78 | qfq | 6,042,200 | 28,794,856 | -2.65% |
| 2026-06-10 | 5.06 | 5.06 | 4.83 | 4.91 | 4.91 | qfq | 7,882,800 | 38,609,476 | -2.96% |
| 2026-06-09 | 5.24 | 5.27 | 5.00 | 5.06 | 5.06 | qfq | 5,501,200 | 28,073,089 | -3.62% |
| 2026-06-08 | 5.27 | 5.37 | 5.18 | 5.25 | 5.25 | qfq | 4,743,000 | 25,032,568 | -2.78% |
| 2026-06-05 | 5.53 | 5.57 | 5.33 | 5.40 | 5.40 | qfq | 5,530,600 | 29,957,893 | -1.82% |
| 2026-06-04 | 5.53 | 5.62 | 5.45 | 5.50 | 5.50 | qfq | 4,126,346 | 22,768,407 | -1.79% |
| 2026-06-03 | 5.79 | 5.80 | 5.55 | 5.60 | 5.60 | qfq | 6,236,700 | 35,141,607 | -3.11% |
| 2026-06-02 | 5.73 | 5.87 | 5.63 | 5.78 | 5.78 | qfq | 9,393,700 | 54,131,162 | 0.87% |
| 2026-06-01 | 5.41 | 5.77 | 5.36 | 5.73 | 5.73 | qfq | 10,189,300 | 56,906,201 | 4.18% |
| 2026-05-29 | 5.36 | 5.61 | 5.34 | 5.50 | 5.50 | qfq | 11,423,600 | 63,577,227 | 3.00% |
| 2026-05-28 | 5.24 | 5.38 | 5.22 | 5.34 | 5.34 | qfq | 3,698,400 | 19,711,001 | 1.52% |
| 2026-05-27 | 5.38 | 5.39 | 5.19 | 5.26 | 5.26 | qfq | 5,593,501 | 29,322,199 | -1.87% |
| 2026-05-26 | 5.47 | 5.52 | 5.32 | 5.36 | 5.36 | qfq | 5,154,310 | 27,927,944 | -2.72% |
| 2026-05-25 | 5.70 | 5.71 | 5.45 | 5.51 | 5.51 | qfq | 7,866,361 | 43,611,697 | -3.84% |
| 2026-05-22 | 5.71 | 5.77 | 5.63 | 5.73 | 5.73 | qfq | 4,388,900 | 25,004,589 | 0.53% |
| 2026-05-21 | 5.85 | 5.87 | 5.70 | 5.70 | 5.70 | qfq | 5,753,600 | 33,327,884 | -2.56% |
| 2026-05-20 | 5.98 | 6.01 | 5.78 | 5.85 | 5.85 | qfq | 7,171,282 | 42,153,269 | -2.34% |
| 2026-05-19 | 5.85 | 5.99 | 5.80 | 5.99 | 5.99 | qfq | 6,389,170 | 37,731,455 | 1.70% |
| 2026-05-18 | 5.93 | 5.93 | 5.63 | 5.89 | 5.89 | qfq | 9,499,588 | 54,466,012 | -0.67% |
| 2026-05-15 | 5.84 | 6.01 | 5.81 | 5.93 | 5.93 | qfq | 9,317,531 | 55,153,314 | 2.24% |
| 2026-05-14 | 5.91 | 5.96 | 5.73 | 5.80 | 5.80 | qfq | 12,359,861 | 71,941,337 | -2.68% |
| 2026-05-13 | 5.98 | 6.08 | 5.91 | 5.96 | 5.96 | qfq | 13,554,940 | 80,889,825 | 0.17% |
| 2026-05-12 | 6.17 | 6.27 | 5.91 | 5.95 | 5.95 | qfq | 26,694,219 | 161,570,382 | -4.19% |
| 2026-05-11 | 6.25 | 6.30 | 6.21 | 6.21 | 6.21 | qfq | 27,900,941 | 173,637,331 | -5.05% |
| 2026-05-08 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | qfq | 3,453,000 | 22,582,620 | -4.94% |
| 2026-05-07 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | qfq | 1,225,700 | 8,432,816 | -4.97% |
| 2026-05-06 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | qfq | 295,300 | 2,137,972 | -4.99% |
| 2026-04-30 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | qfq | 164,000 | 1,249,680 | -4.99% |
| 2026-04-28 | 7.82 | 8.03 | 7.82 | 8.02 | 8.02 | qfq | 9,554,900 | 75,972,688 | 1.78% |
| 2026-04-27 | 7.80 | 7.95 | 7.67 | 7.88 | 7.88 | qfq | 10,154,296 | 78,861,763 | -1.13% |
| 2026-04-24 | 7.90 | 8.00 | 7.68 | 7.97 | 7.97 | qfq | 6,569,344 | 51,728,074 | 0.50% |
| 2026-04-23 | 7.92 | 8.03 | 7.84 | 7.93 | 7.93 | qfq | 5,458,000 | 43,187,270 | 0.00% |
| 2026-04-22 | 8.10 | 8.10 | 7.85 | 7.93 | 7.93 | qfq | 6,487,000 | 51,308,896 | -1.61% |
| 2026-04-21 | 8.15 | 8.27 | 7.96 | 8.06 | 8.06 | qfq | 7,649,800 | 61,596,862 | -2.07% |
| 2026-04-20 | 8.09 | 8.26 | 7.94 | 8.23 | 8.23 | qfq | 7,260,424 | 58,720,144 | 1.60% |
| 2026-04-17 | 8.30 | 8.30 | 8.08 | 8.10 | 8.10 | qfq | 7,891,700 | 64,143,269 | -2.29% |
| 2026-04-16 | 8.44 | 8.44 | 8.25 | 8.29 | 8.29 | qfq | 8,914,900 | 74,089,916 | -1.89% |
| 2026-04-15 | 8.39 | 8.60 | 8.22 | 8.45 | 8.45 | qfq | 10,376,325 | 87,614,894 | 1.44% |
| 2026-04-14 | 8.37 | 8.44 | 8.18 | 8.33 | 8.33 | qfq | 10,145,100 | 83,961,345 | -0.24% |
| 2026-04-13 | 8.66 | 8.88 | 8.22 | 8.35 | 8.35 | qfq | 23,339,134 | 197,119,560 | -6.60% |
| 2026-04-10 | 8.82 | 9.02 | 8.62 | 8.94 | 8.94 | qfq | 21,013,710 | 186,539,668 | 3.23% |
| 2026-04-09 | 8.78 | 8.96 | 8.50 | 8.66 | 8.66 | qfq | 12,538,873 | 108,946,934 | -1.59% |
| 2026-04-08 | 8.72 | 8.88 | 8.70 | 8.80 | 8.80 | qfq | 12,055,300 | 106,187,368 | 2.09% |
| 2026-04-07 | 8.56 | 8.78 | 8.35 | 8.62 | 8.62 | qfq | 9,357,383 | 80,612,631 | 1.41% |
| 2026-04-03 | 8.78 | 8.79 | 8.39 | 8.50 | 8.50 | qfq | 10,125,800 | 86,406,076 | -3.30% |
| 2026-04-02 | 8.81 | 8.97 | 8.71 | 8.79 | 8.79 | qfq | 9,842,600 | 86,818,171 | -0.23% |
| 2026-04-01 | 8.59 | 8.96 | 8.50 | 8.81 | 8.81 | qfq | 11,593,812 | 101,409,491 | 3.16% |
| 2026-03-31 | 8.69 | 8.73 | 8.51 | 8.54 | 8.54 | qfq | 5,916,500 | 50,947,331 | -1.61% |
| 2026-03-30 | 8.52 | 8.72 | 8.42 | 8.68 | 8.68 | qfq | 7,450,600 | 64,252,669 | 0.93% |
| 2026-03-27 | 8.20 | 8.64 | 8.18 | 8.60 | 8.60 | qfq | 7,576,049 | 64,355,353 | 3.86% |
| 2026-03-26 | 8.31 | 8.53 | 8.23 | 8.28 | 8.28 | qfq | 5,436,400 | 45,372,564 | -0.24% |
| 2026-03-25 | 8.31 | 8.34 | 8.22 | 8.30 | 8.30 | qfq | 4,935,900 | 40,838,509 | 0.00% |
| 2026-03-24 | 7.95 | 8.33 | 7.81 | 8.30 | 8.30 | qfq | 9,625,915 | 78,078,934 | 6.96% |
| 2026-03-23 | 8.18 | 8.22 | 7.67 | 7.76 | 7.76 | qfq | 8,725,901 | 69,284,094 | -6.73% |
| 2026-03-20 | 8.56 | 8.59 | 8.29 | 8.32 | 8.32 | qfq | 6,915,397 | 58,038,175 | -2.92% |
| 2026-03-19 | 8.67 | 8.67 | 8.50 | 8.57 | 8.57 | qfq | 5,129,424 | 43,939,849 | -1.15% |
| 2026-03-18 | 8.51 | 8.73 | 8.47 | 8.67 | 8.67 | qfq | 6,807,100 | 58,699,070 | 2.00% |
| 2026-03-17 | 8.68 | 8.73 | 8.49 | 8.50 | 8.50 | qfq | 5,659,617 | 48,677,164 | -1.85% |
| 2026-03-16 | 8.57 | 8.76 | 8.52 | 8.66 | 8.66 | qfq | 7,237,901 | 62,693,837 | 0.70% |
| 2026-03-13 | 8.90 | 8.93 | 8.58 | 8.60 | 8.60 | qfq | 12,082,201 | 104,876,076 | -4.02% |
| 2026-03-12 | 8.71 | 9.05 | 8.56 | 8.96 | 8.96 | qfq | 14,154,601 | 124,871,557 | 2.87% |
| 2026-03-11 | 8.77 | 8.89 | 8.68 | 8.71 | 8.71 | qfq | 8,398,873 | 73,436,769 | -0.91% |
| 2026-03-10 | 8.83 | 8.83 | 8.71 | 8.79 | 8.79 | qfq | 9,012,571 | 79,042,646 | -0.45% |
| 2026-03-09 | 8.50 | 8.90 | 8.40 | 8.83 | 8.83 | qfq | 16,803,700 | 145,813,100 | 2.67% |
| 2026-03-06 | 8.22 | 8.88 | 8.19 | 8.60 | 8.60 | qfq | 21,652,654 | 187,944,194 | 4.88% |
| 2026-03-05 | 8.68 | 8.71 | 8.14 | 8.20 | 8.20 | qfq | 15,412,500 | 128,922,412 | -4.65% |
| 2026-03-04 | 8.50 | 8.65 | 8.35 | 8.60 | 8.60 | qfq | 7,550,767 | 64,247,297 | 0.82% |
| 2026-03-03 | 8.83 | 8.87 | 8.51 | 8.53 | 8.53 | qfq | 12,820,623 | 110,852,953 | -3.40% |
| 2026-03-02 | 9.08 | 9.30 | 8.74 | 8.83 | 8.83 | qfq | 14,797,800 | 131,939,984 | -3.60% |
| 2026-02-27 | 8.95 | 9.28 | 8.91 | 9.16 | 9.16 | qfq | 14,935,296 | 136,197,978 | 1.78% |
| 2026-02-26 | 8.84 | 9.12 | 8.80 | 9.00 | 9.00 | qfq | 21,561,580 | 193,392,943 | 1.47% |
| 2026-02-25 | 8.47 | 8.98 | 8.47 | 8.87 | 8.87 | qfq | 18,760,274 | 164,745,258 | 4.48% |
| 2026-02-24 | 8.57 | 8.62 | 8.36 | 8.49 | 8.49 | qfq | 12,320,875 | 104,733,015 | -1.16% |
| 2026-02-13 | 8.35 | 8.86 | 8.35 | 8.59 | 8.59 | qfq | 22,936,927 | 198,654,733 | 1.18% |
| 2026-02-12 | 8.23 | 8.52 | 8.10 | 8.49 | 8.49 | qfq | 22,757,159 | 190,418,380 | 2.17% |
| 2026-02-11 | 7.99 | 8.72 | 7.99 | 8.31 | 8.31 | qfq | 29,729,946 | 249,952,111 | 4.01% |
| 2026-02-10 | 8.01 | 8.05 | 7.95 | 7.99 | 7.99 | qfq | 5,279,300 | 42,219,738 | 0.00% |
| 2026-02-09 | 7.90 | 7.99 | 7.85 | 7.99 | 7.99 | qfq | 7,616,756 | 60,350,855 | 2.17% |
| 2026-02-06 | 8.01 | 8.10 | 7.80 | 7.82 | 7.82 | qfq | 9,380,343 | 74,708,066 | -1.26% |
| 2026-02-05 | 7.86 | 7.99 | 7.80 | 7.92 | 7.92 | qfq | 4,909,974 | 38,946,120 | 0.38% |
| 2026-02-04 | 7.92 | 7.92 | 7.78 | 7.89 | 7.89 | qfq | 5,405,800 | 42,349,234 | -0.50% |
| 2026-02-03 | 7.78 | 7.95 | 7.76 | 7.93 | 7.93 | qfq | 5,897,485 | 46,456,834 | 2.32% |
| 2026-02-02 | 7.83 | 7.96 | 7.75 | 7.75 | 7.75 | qfq | 6,197,505 | 48,819,299 | -1.27% |
| 2026-01-30 | 7.75 | 7.91 | 7.69 | 7.85 | 7.85 | qfq | 7,015,006 | 54,746,355 | 0.00% |
| 2026-01-29 | 7.79 | 7.88 | 7.66 | 7.85 | 7.85 | qfq | 5,470,527 | 42,700,079 | 0.90% |
| 2026-01-28 | 7.96 | 8.02 | 7.75 | 7.78 | 7.78 | qfq | 6,279,500 | 49,359,803 | -2.38% |
| 2026-01-27 | 8.07 | 8.09 | 7.67 | 7.97 | 7.97 | qfq | 9,608,360 | 75,366,223 | -1.12% |
| 2026-01-26 | 8.09 | 8.15 | 7.95 | 8.06 | 8.06 | qfq | 10,652,977 | 85,687,411 | -0.37% |
| 2026-01-23 | 8.13 | 8.15 | 8.02 | 8.09 | 8.09 | qfq | 5,995,310 | 48,393,521 | -0.49% |
| 2026-01-22 | 8.02 | 8.16 | 7.98 | 8.13 | 8.13 | qfq | 7,537,165 | 60,991,913 | 1.12% |
| 2026-01-21 | 8.00 | 8.06 | 7.89 | 8.04 | 8.04 | qfq | 5,813,623 | 46,392,934 | 0.25% |
| 2026-01-20 | 7.99 | 8.06 | 7.88 | 8.02 | 8.02 | qfq | 7,626,000 | 60,922,406 | 0.50% |
| 2026-01-19 | 7.72 | 7.99 | 7.67 | 7.98 | 7.98 | qfq | 8,841,827 | 69,771,613 | 3.64% |
| 2026-01-16 | 7.90 | 7.91 | 7.67 | 7.70 | 7.70 | qfq | 7,912,500 | 61,217,257 | -2.41% |
| 2026-01-15 | 7.93 | 7.93 | 7.82 | 7.89 | 7.89 | qfq | 5,613,100 | 44,145,567 | -0.88% |
| 2026-01-14 | 7.98 | 8.06 | 7.83 | 7.96 | 7.96 | qfq | 8,781,240 | 69,929,743 | -0.50% |
| 2026-01-13 | 7.95 | 8.12 | 7.91 | 8.00 | 8.00 | qfq | 10,222,962 | 82,049,388 | 0.50% |
| 2026-01-12 | 8.00 | 8.06 | 7.90 | 7.96 | 7.96 | qfq | 8,117,800 | 64,637,083 | -0.62% |
| 2026-01-09 | 8.02 | 8.17 | 7.86 | 8.01 | 8.01 | qfq | 10,261,601 | 82,038,238 | -0.25% |
| 2026-01-08 | 7.74 | 8.25 | 7.64 | 8.03 | 8.03 | qfq | 13,755,619 | 110,062,168 | 4.69% |
| 2026-01-07 | 7.65 | 7.74 | 7.63 | 7.67 | 7.67 | qfq | 5,760,800 | 44,277,867 | 0.26% |
| 2026-01-06 | 7.59 | 7.88 | 7.59 | 7.65 | 7.65 | qfq | 6,606,298 | 50,971,405 | 0.79% |
| 2026-01-05 | 7.52 | 7.66 | 7.45 | 7.59 | 7.59 | qfq | 6,399,800 | 48,339,658 | 0.66% |
| 2025-12-31 | 7.47 | 7.56 | 7.36 | 7.54 | 7.54 | qfq | 5,924,124 | 44,113,671 | 0.94% |
| 2025-12-30 | 7.54 | 7.58 | 7.42 | 7.47 | 7.47 | qfq | 5,214,419 | 39,007,781 | -1.32% |
| 2025-12-29 | 7.77 | 7.77 | 7.49 | 7.57 | 7.57 | qfq | 8,460,071 | 63,964,811 | -2.45% |
| 2025-12-26 | 7.95 | 7.95 | 7.73 | 7.76 | 7.76 | qfq | 6,343,900 | 49,484,865 | -2.51% |
| 2025-12-25 | 7.78 | 8.10 | 7.73 | 7.96 | 7.96 | qfq | 8,752,702 | 69,147,571 | 2.45% |
| 2025-12-24 | 7.93 | 7.93 | 7.70 | 7.77 | 7.77 | qfq | 6,280,500 | 48,733,151 | -1.65% |
| 2025-12-23 | 7.90 | 7.96 | 7.82 | 7.90 | 7.90 | qfq | 4,782,119 | 37,702,524 | 0.00% |
| 2025-12-22 | 8.05 | 8.06 | 7.88 | 7.90 | 7.90 | qfq | 5,991,800 | 47,540,003 | -1.86% |
| 2025-12-19 | 7.96 | 8.11 | 7.86 | 8.05 | 8.05 | qfq | 6,617,702 | 53,138,777 | 1.00% |
| 2025-12-18 | 7.67 | 8.27 | 7.63 | 7.97 | 7.97 | qfq | 12,277,011 | 98,293,660 | 3.78% |
| 2025-12-17 | 7.62 | 7.78 | 7.49 | 7.68 | 7.68 | qfq | 6,730,100 | 51,490,225 | 1.59% |
| 2025-12-16 | 7.68 | 7.79 | 7.55 | 7.56 | 7.56 | qfq | 6,548,972 | 49,913,772 | -1.82% |
| 2025-12-15 | 7.90 | 7.92 | 7.67 | 7.70 | 7.70 | qfq | 7,135,800 | 55,249,642 | -2.90% |
| 2025-12-12 | 7.74 | 8.08 | 7.62 | 7.93 | 7.93 | qfq | 12,431,710 | 98,638,754 | 2.72% |
| 2025-12-11 | 7.84 | 7.89 | 7.70 | 7.72 | 7.72 | qfq | 6,940,900 | 53,931,776 | -1.66% |
| 2025-12-10 | 7.99 | 8.01 | 7.82 | 7.85 | 7.85 | qfq | 7,889,800 | 62,118,184 | -1.75% |
| 2025-12-09 | 8.15 | 8.18 | 7.97 | 7.99 | 7.99 | qfq | 10,620,500 | 85,559,997 | -2.20% |
| 2025-12-08 | 8.30 | 8.39 | 8.14 | 8.17 | 8.17 | qfq | 8,098,987 | 66,471,839 | -1.33% |
| 2025-12-05 | 8.20 | 8.31 | 8.07 | 8.28 | 8.28 | qfq | 8,289,900 | 67,935,066 | 0.98% |
| 2025-12-04 | 8.38 | 8.41 | 8.15 | 8.20 | 8.20 | qfq | 11,696,600 | 96,637,437 | -2.61% |
| 2025-12-03 | 8.40 | 8.54 | 8.26 | 8.42 | 8.42 | qfq | 11,837,474 | 99,179,798 | -0.71% |
| 2025-12-02 | 8.37 | 8.48 | 8.09 | 8.48 | 8.48 | qfq | 15,860,096 | 131,764,743 | 0.47% |
| 2025-12-01 | 8.56 | 8.63 | 8.36 | 8.44 | 8.44 | qfq | 11,996,610 | 101,419,144 | -1.29% |
| 2025-11-28 | 8.62 | 8.65 | 8.39 | 8.55 | 8.55 | qfq | 13,920,400 | 118,649,234 | -0.70% |
| 2025-11-27 | 8.70 | 8.71 | 8.44 | 8.61 | 8.61 | qfq | 19,748,467 | 168,770,677 | -1.15% |
| 2025-11-26 | 8.80 | 9.14 | 8.68 | 8.71 | 8.71 | qfq | 25,980,559 | 229,028,917 | -3.01% |
| 2025-11-25 | 8.80 | 9.35 | 8.70 | 8.98 | 8.98 | qfq | 33,986,338 | 303,582,662 | 4.18% |
| 2025-11-24 | 8.25 | 9.07 | 8.25 | 8.62 | 8.62 | qfq | 31,018,359 | 269,473,840 | 3.48% |
| 2025-11-21 | 8.51 | 8.60 | 8.20 | 8.33 | 8.33 | qfq | 43,549,217 | 365,835,160 | -4.14% |
| 2025-11-20 | 8.13 | 8.92 | 8.13 | 8.69 | 8.69 | qfq | 57,735,476 | 505,401,495 | 7.15% |
| 2025-11-19 | 8.35 | 8.36 | 8.08 | 8.11 | 8.11 | qfq | 12,495,500 | 102,056,301 | -2.87% |
| 2025-11-18 | 8.45 | 8.55 | 8.32 | 8.35 | 8.35 | qfq | 16,132,643 | 135,379,094 | -2.00% |
| 2025-11-17 | 8.74 | 8.96 | 8.50 | 8.52 | 8.52 | qfq | 28,536,090 | 248,013,981 | -1.05% |
| 2025-11-14 | 8.47 | 8.90 | 8.40 | 8.61 | 8.61 | qfq | 32,781,022 | 283,640,136 | 1.29% |
| 2025-11-13 | 8.25 | 8.64 | 8.06 | 8.50 | 8.50 | qfq | 39,370,595 | 327,384,074 | 2.41% |
| 2025-11-12 | 7.96 | 8.70 | 7.88 | 8.30 | 8.30 | qfq | 45,068,073 | 378,720,874 | 4.93% |
| 2025-11-11 | 7.84 | 7.91 | 7.81 | 7.91 | 7.91 | qfq | 6,246,700 | 49,192,886 | 0.76% |
| 2025-11-10 | 7.86 | 7.88 | 7.78 | 7.85 | 7.85 | qfq | 4,897,659 | 38,381,818 | 0.13% |
| 2025-11-07 | 7.77 | 7.86 | 7.77 | 7.84 | 7.84 | qfq | 5,295,500 | 41,445,896 | 0.90% |
| 2025-11-06 | 7.89 | 7.89 | 7.71 | 7.77 | 7.77 | qfq | 4,743,201 | 36,865,864 | -1.02% |
| 2025-11-05 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | qfq | 5,288,200 | 41,524,350 | 0.00% |
| 2025-11-04 | 7.78 | 7.91 | 7.72 | 7.85 | 7.85 | qfq | 5,578,528 | 43,688,036 | 0.90% |
| 2025-11-03 | 7.75 | 7.86 | 7.67 | 7.78 | 7.78 | qfq | 7,779,081 | 60,540,147 | 1.83% |
| 2025-10-31 | 7.54 | 7.65 | 7.53 | 7.64 | 7.64 | qfq | 5,653,300 | 43,006,005 | 1.87% |
| 2025-10-30 | 7.50 | 7.66 | 7.48 | 7.50 | 7.50 | qfq | 4,502,100 | 33,974,096 | -0.40% |
| 2025-10-29 | 7.57 | 7.61 | 7.45 | 7.53 | 7.53 | qfq | 4,115,000 | 30,891,800 | -0.53% |
| 2025-10-28 | 7.55 | 7.66 | 7.53 | 7.57 | 7.57 | qfq | 3,989,100 | 30,253,352 | 0.26% |
| 2025-10-27 | 7.57 | 7.60 | 7.45 | 7.55 | 7.55 | qfq | 5,099,000 | 38,337,599 | -0.13% |
| 2025-10-24 | 7.60 | 7.63 | 7.52 | 7.56 | 7.56 | qfq | 4,114,747 | 31,151,633 | -0.66% |
| 2025-10-23 | 7.62 | 7.66 | 7.54 | 7.61 | 7.61 | qfq | 3,845,106 | 29,182,140 | -0.13% |
| 2025-10-22 | 7.57 | 7.72 | 7.53 | 7.62 | 7.62 | qfq | 5,864,954 | 44,805,585 | 0.53% |
| 2025-10-21 | 7.70 | 7.73 | 7.49 | 7.58 | 7.58 | qfq | 7,265,208 | 54,846,064 | -0.92% |
| 2025-10-20 | 7.52 | 7.65 | 7.46 | 7.65 | 7.65 | qfq | 10,270,874 | 78,109,069 | 2.27% |
| 2025-10-17 | 7.45 | 7.68 | 7.43 | 7.48 | 7.48 | qfq | 8,921,454 | 67,107,846 | 0.40% |
| 2025-10-16 | 7.44 | 7.49 | 7.36 | 7.45 | 7.45 | qfq | 5,222,001 | 38,733,951 | 0.13% |
| 2025-10-15 | 7.23 | 7.49 | 7.23 | 7.44 | 7.44 | qfq | 6,752,037 | 49,758,650 | 2.76% |
| 2025-10-14 | 7.30 | 7.35 | 7.20 | 7.24 | 7.24 | qfq | 3,618,100 | 26,294,925 | -0.41% |
| 2025-10-13 | 7.25 | 7.27 | 7.06 | 7.27 | 7.27 | qfq | 4,875,072 | 35,088,878 | -1.09% |
| 2025-10-10 | 7.21 | 7.47 | 7.21 | 7.35 | 7.35 | qfq | 5,123,654 | 37,775,367 | 1.52% |
| 2025-10-09 | 7.43 | 7.43 | 7.14 | 7.24 | 7.24 | qfq | 6,656,854 | 48,148,552 | -2.43% |
| 2025-09-30 | 7.21 | 7.56 | 7.16 | 7.42 | 7.42 | qfq | 10,232,367 | 75,309,211 | 2.91% |
| 2025-09-29 | 7.03 | 7.46 | 6.93 | 7.21 | 7.21 | qfq | 12,553,871 | 91,510,827 | 3.00% |
| 2025-09-26 | 7.04 | 7.07 | 6.90 | 7.00 | 7.00 | qfq | 3,429,606 | 23,968,293 | 0.00% |
| 2025-09-25 | 7.04 | 7.12 | 6.97 | 7.00 | 7.00 | qfq | 5,191,000 | 36,579,155 | 0.00% |
| 2025-09-24 | 6.92 | 7.04 | 6.89 | 7.00 | 7.00 | qfq | 4,067,128 | 28,430,883 | 0.86% |
| 2025-09-23 | 7.00 | 7.01 | 6.78 | 6.94 | 6.94 | qfq | 5,989,461 | 41,124,353 | -0.86% |
| 2025-09-22 | 7.09 | 7.20 | 6.96 | 7.00 | 7.00 | qfq | 3,933,100 | 27,606,608 | -1.27% |
| 2025-09-19 | 7.15 | 7.16 | 7.02 | 7.09 | 7.09 | qfq | 4,496,771 | 31,847,048 | -0.84% |
| 2025-09-18 | 7.29 | 7.30 | 7.07 | 7.15 | 7.15 | qfq | 5,317,770 | 38,262,923 | -2.05% |
| 2025-09-17 | 7.32 | 7.36 | 7.24 | 7.30 | 7.30 | qfq | 3,898,900 | 28,388,549 | -0.27% |
| 2025-09-16 | 7.26 | 7.37 | 7.21 | 7.32 | 7.32 | qfq | 4,260,612 | 31,060,341 | 0.83% |
| 2025-09-15 | 7.24 | 7.32 | 7.21 | 7.26 | 7.26 | qfq | 3,151,000 | 22,861,071 | -0.27% |
| 2025-09-12 | 7.33 | 7.34 | 7.27 | 7.28 | 7.28 | qfq | 4,116,200 | 30,028,270 | -0.27% |
| 2025-09-11 | 7.31 | 7.32 | 7.16 | 7.30 | 7.30 | qfq | 5,292,697 | 38,420,887 | -0.14% |
| 2025-09-10 | 7.34 | 7.35 | 7.26 | 7.31 | 7.31 | qfq | 3,874,243 | 28,299,576 | -0.41% |
| 2025-09-09 | 7.42 | 7.45 | 7.29 | 7.34 | 7.34 | qfq | 3,607,200 | 26,534,545 | -1.34% |
| 2025-09-08 | 7.34 | 7.48 | 7.34 | 7.44 | 7.44 | qfq | 4,040,401 | 29,979,378 | 0.54% |
| 2025-09-05 | 7.41 | 7.43 | 7.25 | 7.40 | 7.40 | qfq | 4,240,400 | 31,100,326 | 0.14% |
| 2025-09-04 | 7.29 | 7.47 | 7.27 | 7.39 | 7.39 | qfq | 6,335,868 | 46,790,595 | 2.07% |
| 2025-09-03 | 7.42 | 7.50 | 7.23 | 7.24 | 7.24 | qfq | 5,503,000 | 40,350,227 | -2.82% |
| 2025-09-02 | 7.57 | 7.58 | 7.38 | 7.45 | 7.45 | qfq | 5,258,387 | 39,141,847 | -1.32% |
| 2025-09-01 | 7.50 | 7.67 | 7.41 | 7.55 | 7.55 | qfq | 4,548,460 | 34,367,539 | 1.07% |
| 2025-08-29 | 7.53 | 7.56 | 7.43 | 7.47 | 7.47 | qfq | 5,222,653 | 39,100,253 | -0.93% |
| 2025-08-28 | 7.78 | 7.78 | 7.35 | 7.54 | 7.54 | qfq | 8,848,954 | 66,719,862 | -1.95% |
| 2025-08-27 | 7.93 | 7.94 | 7.64 | 7.69 | 7.69 | qfq | 7,649,600 | 59,614,245 | -2.66% |
| 2025-08-26 | 7.90 | 7.95 | 7.83 | 7.90 | 7.90 | qfq | 5,885,073 | 46,454,156 | -0.13% |
| 2025-08-25 | 7.99 | 8.01 | 7.85 | 7.91 | 7.91 | qfq | 7,778,900 | 61,679,087 | -0.13% |
| 2025-08-22 | 8.05 | 8.05 | 7.82 | 7.92 | 7.92 | qfq | 8,833,700 | 69,677,653 | -1.98% |
| 2025-08-21 | 8.13 | 8.13 | 7.99 | 8.08 | 8.08 | qfq | 6,585,796 | 52,937,338 | 0.62% |
| 2025-08-20 | 7.99 | 8.13 | 7.90 | 8.03 | 8.03 | qfq | 6,354,800 | 51,002,825 | 0.00% |
| 2025-08-19 | 7.90 | 8.14 | 7.90 | 8.03 | 8.03 | qfq | 8,766,258 | 70,541,074 | 1.13% |
| 2025-08-18 | 7.74 | 8.27 | 7.73 | 7.94 | 7.94 | qfq | 11,932,320 | 95,442,955 | 3.12% |
| 2025-08-15 | 7.64 | 7.72 | 7.58 | 7.70 | 7.70 | qfq | 4,924,020 | 37,770,486 | 1.58% |
| 2025-08-14 | 7.80 | 7.83 | 7.58 | 7.58 | 7.58 | qfq | 5,109,901 | 39,317,655 | -2.70% |
| 2025-08-13 | 7.87 | 7.87 | 7.69 | 7.79 | 7.79 | qfq | 5,376,701 | 41,781,055 | 0.26% |
| 2025-08-12 | 7.87 | 7.95 | 7.71 | 7.77 | 7.77 | qfq | 6,333,600 | 49,281,571 | -1.15% |
| 2025-08-11 | 7.81 | 7.89 | 7.73 | 7.86 | 7.86 | qfq | 5,943,600 | 46,424,160 | 0.90% |
| 2025-08-08 | 7.66 | 7.84 | 7.61 | 7.79 | 7.79 | qfq | 7,558,400 | 58,619,648 | 0.91% |
| 2025-08-07 | 7.82 | 7.88 | 7.66 | 7.72 | 7.72 | qfq | 6,854,746 | 53,073,986 | -1.78% |
| 2025-08-06 | 7.93 | 8.07 | 7.80 | 7.86 | 7.86 | qfq | 8,189,619 | 64,516,387 | -1.38% |
| 2025-08-05 | 7.84 | 8.01 | 7.78 | 7.97 | 7.97 | qfq | 10,869,819 | 86,116,125 | 1.27% |
| 2025-08-04 | 7.87 | 8.00 | 7.71 | 7.87 | 7.87 | qfq | 8,927,300 | 69,863,943 | 0.00% |
| 2025-08-01 | 7.70 | 8.07 | 7.66 | 7.87 | 7.87 | qfq | 13,914,178 | 109,584,824 | 2.34% |
| 2025-07-31 | 7.63 | 7.79 | 7.59 | 7.69 | 7.69 | qfq | 7,261,400 | 55,908,153 | -0.13% |
| 2025-07-30 | 7.70 | 7.78 | 7.60 | 7.70 | 7.70 | qfq | 8,434,901 | 64,959,722 | 0.26% |
| 2025-07-29 | 7.60 | 7.84 | 7.51 | 7.68 | 7.68 | qfq | 10,155,500 | 77,901,173 | 1.19% |
| 2025-07-28 | 7.63 | 7.69 | 7.58 | 7.59 | 7.59 | qfq | 4,757,602 | 36,335,042 | -0.65% |
| 2025-07-25 | 7.56 | 7.66 | 7.55 | 7.64 | 7.64 | qfq | 6,449,710 | 49,010,189 | 0.79% |
| 2025-07-24 | 7.58 | 7.69 | 7.53 | 7.58 | 7.58 | qfq | 6,513,300 | 49,529,782 | 0.40% |
| 2025-07-23 | 7.58 | 7.61 | 7.46 | 7.55 | 7.55 | qfq | 6,596,055 | 49,787,286 | -0.40% |
| 2025-07-22 | 7.54 | 7.74 | 7.45 | 7.58 | 7.58 | qfq | 11,151,300 | 84,894,737 | 0.40% |
| 2025-07-21 | 7.37 | 7.68 | 7.33 | 7.55 | 7.55 | qfq | 11,813,200 | 88,946,363 | 1.89% |
| 2025-07-18 | 7.53 | 7.60 | 7.33 | 7.41 | 7.41 | qfq | 10,932,528 | 80,818,567 | -1.33% |
| 2025-07-17 | 7.28 | 7.73 | 7.25 | 7.51 | 7.51 | qfq | 18,171,501 | 136,080,719 | 3.73% |
| 2025-07-16 | 7.23 | 7.27 | 7.15 | 7.24 | 7.24 | qfq | 4,443,513 | 32,139,840 | 0.84% |
| 2025-07-15 | 7.31 | 7.32 | 7.11 | 7.18 | 7.18 | qfq | 4,130,800 | 29,711,904 | -1.24% |
| 2025-07-14 | 7.30 | 7.31 | 7.22 | 7.27 | 7.27 | qfq | 3,811,400 | 27,710,265 | 0.14% |
| 2025-07-11 | 7.30 | 7.30 | 7.18 | 7.26 | 7.26 | qfq | 3,752,000 | 27,225,870 | 0.00% |
| 2025-07-10 | 7.22 | 7.30 | 7.18 | 7.26 | 7.26 | qfq | 4,588,508 | 33,194,291 | 0.28% |
| 2025-07-09 | 7.28 | 7.28 | 7.20 | 7.24 | 7.24 | qfq | 3,062,000 | 22,115,654 | 0.00% |
| 2025-07-08 | 7.27 | 7.30 | 7.18 | 7.24 | 7.24 | qfq | 2,852,500 | 20,647,353 | -0.14% |
| 2025-07-07 | 7.24 | 7.28 | 7.16 | 7.25 | 7.25 | qfq | 2,814,300 | 20,358,031 | 1.12% |
| 2025-07-04 | 7.27 | 7.30 | 7.15 | 7.17 | 7.17 | qfq | 3,286,400 | 23,700,317 | -1.51% |
| 2025-07-03 | 7.23 | 7.31 | 7.19 | 7.28 | 7.28 | qfq | 4,300,000 | 31,282,538 | 0.69% |
| 2025-07-02 | 7.17 | 7.30 | 7.13 | 7.23 | 7.23 | qfq | 3,938,708 | 28,461,389 | 0.84% |
| 2025-07-01 | 7.08 | 7.18 | 7.07 | 7.17 | 7.17 | qfq | 3,782,108 | 26,958,499 | 1.27% |
| 2025-06-30 | 7.07 | 7.12 | 7.02 | 7.08 | 7.08 | qfq | 2,258,240 | 15,958,338 | 1.00% |
| 2025-06-27 | 6.96 | 7.04 | 6.96 | 7.01 | 7.01 | qfq | 2,382,778 | 16,685,041 | 0.57% |
| 2025-06-26 | 7.05 | 7.05 | 6.93 | 6.97 | 6.97 | qfq | 2,462,278 | 17,179,640 | -0.71% |
| 2025-06-25 | 7.04 | 7.07 | 6.94 | 7.02 | 7.02 | qfq | 2,738,308 | 19,148,835 | -0.28% |
| 2025-06-24 | 6.90 | 7.06 | 6.89 | 7.04 | 7.04 | qfq | 2,920,876 | 20,484,971 | 1.73% |
| 2025-06-23 | 6.73 | 6.92 | 6.71 | 6.92 | 6.92 | qfq | 2,433,893 | 16,672,338 | 2.37% |
| 2025-06-20 | 6.79 | 6.84 | 6.72 | 6.76 | 6.76 | qfq | 2,350,300 | 15,933,685 | -0.29% |
| 2025-06-19 | 6.90 | 6.93 | 6.77 | 6.78 | 6.75 | qfq | 2,909,724 | 19,874,490 | -2.02% |
| 2025-06-18 | 7.06 | 7.06 | 6.90 | 6.92 | 6.89 | qfq | 3,277,600 | 22,753,304 | -1.98% |
| 2025-06-17 | 7.14 | 7.20 | 7.03 | 7.06 | 7.03 | qfq | 3,742,000 | 26,537,127 | -0.70% |
| 2025-06-16 | 7.10 | 7.18 | 7.06 | 7.11 | 7.08 | qfq | 3,329,600 | 23,666,956 | 0.14% |
| 2025-06-13 | 7.33 | 7.35 | 7.09 | 7.10 | 7.07 | qfq | 4,653,200 | 33,361,947 | -3.40% |
| 2025-06-12 | 7.33 | 7.41 | 7.29 | 7.35 | 7.32 | qfq | 2,639,427 | 19,367,752 | -0.27% |
| 2025-06-11 | 7.41 | 7.48 | 7.36 | 7.37 | 7.34 | qfq | 2,953,201 | 21,879,663 | -0.54% |
| 2025-06-10 | 7.46 | 7.52 | 7.29 | 7.41 | 7.38 | qfq | 4,497,201 | 33,245,709 | -0.40% |
| 2025-06-09 | 7.32 | 7.49 | 7.32 | 7.44 | 7.41 | qfq | 6,349,509 | 47,227,921 | 1.36% |
| 2025-06-06 | 7.31 | 7.63 | 7.24 | 7.34 | 7.31 | qfq | 5,391,802 | 39,725,448 | 1.52% |
| 2025-06-05 | 7.39 | 7.44 | 7.20 | 7.23 | 7.20 | qfq | 5,294,900 | 38,446,589 | -2.30% |
| 2025-06-04 | 7.41 | 7.45 | 7.31 | 7.40 | 7.37 | qfq | 3,351,611 | 24,750,742 | -0.13% |
| 2025-06-03 | 7.22 | 7.45 | 7.22 | 7.41 | 7.38 | qfq | 5,898,800 | 43,648,628 | 1.51% |
| 2025-05-30 | 7.26 | 7.42 | 7.23 | 7.30 | 7.27 | qfq | 3,163,475 | 23,088,207 | -0.14% |
| 2025-05-29 | 7.17 | 7.33 | 7.13 | 7.31 | 7.28 | qfq | 5,105,954 | 37,093,368 | 1.95% |
| 2025-05-28 | 7.24 | 7.26 | 7.11 | 7.17 | 7.14 | qfq | 3,285,600 | 23,561,942 | -0.97% |
| 2025-05-27 | 7.12 | 7.26 | 7.08 | 7.24 | 7.21 | qfq | 4,737,883 | 34,121,182 | 1.40% |
| 2025-05-26 | 7.31 | 7.38 | 7.07 | 7.14 | 7.11 | qfq | 8,700,301 | 62,326,529 | -4.80% |
| 2025-05-23 | 7.44 | 7.64 | 7.44 | 7.50 | 7.47 | qfq | 5,545,801 | 41,839,823 | 0.67% |
| 2025-05-22 | 7.41 | 7.61 | 7.40 | 7.45 | 7.42 | qfq | 6,068,475 | 45,498,835 | -0.13% |
| 2025-05-21 | 7.29 | 7.53 | 7.23 | 7.46 | 7.43 | qfq | 7,100,500 | 52,504,015 | 2.33% |
| 2025-05-20 | 7.22 | 7.31 | 7.19 | 7.29 | 7.26 | qfq | 3,263,600 | 23,659,352 | 1.39% |
| 2025-05-19 | 7.22 | 7.30 | 7.17 | 7.19 | 7.16 | qfq | 3,428,200 | 24,756,857 | -0.42% |
| 2025-05-16 | 7.18 | 7.25 | 7.13 | 7.22 | 7.19 | qfq | 1,996,774 | 14,386,134 | 0.56% |
| 2025-05-15 | 7.28 | 7.30 | 7.15 | 7.18 | 7.15 | qfq | 3,215,700 | 23,230,343 | -1.37% |
| 2025-05-14 | 7.29 | 7.29 | 7.19 | 7.28 | 7.25 | qfq | 2,703,700 | 19,580,054 | 0.41% |
| 2025-05-13 | 7.40 | 7.41 | 7.25 | 7.25 | 7.22 | qfq | 3,991,000 | 29,256,624 | -0.96% |
| 2025-05-12 | 7.30 | 7.39 | 7.16 | 7.32 | 7.29 | qfq | 5,709,800 | 41,419,607 | -0.41% |
| 2025-05-09 | 7.19 | 7.41 | 7.15 | 7.35 | 7.32 | qfq | 6,617,600 | 48,273,747 | 2.08% |
| 2025-05-08 | 7.28 | 7.28 | 7.13 | 7.20 | 7.17 | qfq | 4,393,951 | 31,557,595 | -0.28% |
| 2025-05-07 | 7.07 | 7.23 | 7.05 | 7.22 | 7.19 | qfq | 4,924,305 | 35,271,521 | 3.14% |
| 2025-05-06 | 6.94 | 7.07 | 6.90 | 7.00 | 6.97 | qfq | 3,525,205 | 24,668,418 | 1.89% |
| 2025-04-30 | 6.92 | 7.00 | 6.86 | 6.87 | 6.84 | qfq | 3,814,710 | 26,460,903 | -1.29% |
| 2025-04-29 | 6.79 | 7.00 | 6.71 | 6.96 | 6.93 | qfq | 3,960,400 | 27,353,863 | 2.65% |
| 2025-04-28 | 7.10 | 7.10 | 6.75 | 6.78 | 6.75 | qfq | 8,815,620 | 60,715,793 | -4.78% |
| 2025-04-25 | 7.22 | 7.30 | 6.88 | 7.12 | 7.09 | qfq | 9,322,710 | 66,123,757 | -2.60% |
| 2025-04-24 | 7.32 | 7.42 | 7.26 | 7.31 | 7.28 | qfq | 3,965,700 | 29,121,211 | -0.14% |
| 2025-04-23 | 7.38 | 7.41 | 7.28 | 7.32 | 7.29 | qfq | 3,595,454 | 26,369,397 | -0.81% |
| 2025-04-22 | 7.26 | 7.44 | 7.20 | 7.38 | 7.35 | qfq | 4,896,015 | 35,828,261 | 1.65% |
| 2025-04-21 | 7.15 | 7.36 | 7.12 | 7.26 | 7.23 | qfq | 4,421,615 | 32,207,019 | 0.69% |
| 2025-04-18 | 7.18 | 7.26 | 7.07 | 7.21 | 7.18 | qfq | 4,080,400 | 29,205,777 | 1.26% |
| 2025-04-17 | 7.02 | 7.23 | 7.00 | 7.12 | 7.09 | qfq | 3,533,943 | 25,261,933 | 1.28% |
| 2025-04-16 | 7.25 | 7.25 | 6.92 | 7.03 | 7.00 | qfq | 4,413,400 | 31,134,740 | -3.03% |
| 2025-04-15 | 7.13 | 7.25 | 7.09 | 7.25 | 7.22 | qfq | 4,232,401 | 30,351,365 | 2.26% |
| 2025-04-14 | 7.00 | 7.18 | 7.00 | 7.09 | 7.06 | qfq | 4,648,300 | 33,057,748 | 1.87% |
| 2025-04-11 | 6.82 | 7.09 | 6.81 | 6.96 | 6.93 | qfq | 4,496,400 | 31,359,932 | 0.43% |
| 2025-04-10 | 6.84 | 7.10 | 6.84 | 6.93 | 6.90 | qfq | 6,162,301 | 43,014,079 | 2.36% |
| 2025-04-09 | 6.77 | 6.84 | 6.23 | 6.77 | 6.74 | qfq | 7,619,404 | 49,708,372 | -0.88% |
| 2025-04-08 | 6.91 | 7.06 | 6.71 | 6.83 | 6.80 | qfq | 8,835,600 | 60,459,999 | -1.73% |
| 2025-04-07 | 7.40 | 7.57 | 6.95 | 6.95 | 6.92 | qfq | 10,082,224 | 72,980,251 | -9.97% |
| 2025-04-03 | 7.69 | 7.75 | 7.62 | 7.72 | 7.69 | qfq | 3,580,200 | 27,550,243 | 0.39% |
| 2025-04-02 | 7.73 | 7.79 | 7.68 | 7.69 | 7.66 | qfq | 4,703,700 | 36,325,297 | -0.77% |
| 2025-04-01 | 7.55 | 7.93 | 7.55 | 7.75 | 7.72 | qfq | 9,485,700 | 73,941,419 | 2.65% |
| 2025-03-31 | 7.51 | 7.58 | 7.37 | 7.55 | 7.52 | qfq | 6,331,507 | 47,420,458 | 0.13% |
| 2025-03-28 | 7.81 | 7.83 | 7.50 | 7.54 | 7.51 | qfq | 7,519,600 | 57,619,731 | -3.33% |
| 2025-03-27 | 7.80 | 7.87 | 7.64 | 7.80 | 7.77 | qfq | 5,049,104 | 39,210,123 | 0.00% |
| 2025-03-26 | 7.58 | 7.84 | 7.58 | 7.80 | 7.77 | qfq | 6,393,673 | 49,663,925 | 2.36% |
| 2025-03-25 | 7.54 | 7.63 | 7.39 | 7.62 | 7.59 | qfq | 5,168,800 | 38,859,401 | 1.06% |
| 2025-03-24 | 7.63 | 7.73 | 7.42 | 7.54 | 7.51 | qfq | 7,820,824 | 58,945,675 | -2.33% |
| 2025-03-21 | 8.00 | 8.10 | 7.69 | 7.72 | 7.69 | qfq | 8,864,900 | 69,309,099 | -2.28% |
| 2025-03-20 | 7.88 | 7.94 | 7.78 | 7.90 | 7.87 | qfq | 4,483,302 | 35,215,837 | 0.25% |
| 2025-03-19 | 7.81 | 7.99 | 7.81 | 7.88 | 7.85 | qfq | 5,806,327 | 45,814,401 | 0.00% |
| 2025-03-18 | 7.80 | 7.89 | 7.73 | 7.88 | 7.85 | qfq | 4,819,784 | 37,637,305 | 1.03% |
| 2025-03-17 | 7.79 | 7.98 | 7.63 | 7.80 | 7.77 | qfq | 11,788,000 | 92,476,982 | 0.78% |
| 2025-03-14 | 7.65 | 7.80 | 7.51 | 7.74 | 7.71 | qfq | 6,884,400 | 52,722,418 | 1.31% |
| 2025-03-13 | 7.52 | 7.69 | 7.38 | 7.64 | 7.61 | qfq | 5,244,922 | 39,384,158 | 1.46% |
| 2025-03-12 | 7.50 | 7.59 | 7.44 | 7.53 | 7.50 | qfq | 4,554,077 | 34,233,192 | 0.40% |
| 2025-03-11 | 7.40 | 7.50 | 7.31 | 7.50 | 7.47 | qfq | 4,933,606 | 36,609,328 | 0.54% |
| 2025-03-10 | 7.73 | 7.74 | 7.30 | 7.46 | 7.43 | qfq | 12,565,900 | 94,138,533 | -3.99% |
| 2025-03-07 | 7.83 | 7.89 | 7.73 | 7.77 | 7.74 | qfq | 4,503,314 | 35,084,112 | -0.77% |
| 2025-03-06 | 7.87 | 7.90 | 7.78 | 7.83 | 7.80 | qfq | 5,106,400 | 39,967,337 | -0.51% |
| 2025-03-05 | 7.95 | 7.96 | 7.77 | 7.87 | 7.84 | qfq | 5,488,600 | 42,990,965 | -1.01% |
| 2025-03-04 | 7.72 | 8.00 | 7.72 | 7.95 | 7.92 | qfq | 7,077,310 | 56,103,791 | 2.05% |
| 2025-03-03 | 7.76 | 7.94 | 7.72 | 7.79 | 7.76 | qfq | 6,394,300 | 49,978,583 | 0.39% |
| 2025-02-28 | 7.86 | 7.96 | 7.70 | 7.76 | 7.73 | qfq | 7,834,136 | 61,242,419 | -1.52% |
| 2025-02-27 | 7.83 | 7.90 | 7.62 | 7.88 | 7.85 | qfq | 8,047,900 | 62,296,106 | 0.77% |
| 2025-02-26 | 7.72 | 7.91 | 7.71 | 7.82 | 7.79 | qfq | 6,919,900 | 54,070,081 | 0.51% |
| 2025-02-25 | 7.80 | 7.90 | 7.74 | 7.78 | 7.75 | qfq | 5,281,300 | 41,221,126 | -1.52% |
| 2025-02-24 | 7.78 | 7.92 | 7.57 | 7.90 | 7.87 | qfq | 9,524,800 | 73,918,916 | 1.80% |
| 2025-02-21 | 7.85 | 7.97 | 7.71 | 7.76 | 7.73 | qfq | 7,676,108 | 59,954,444 | -0.26% |
| 2025-02-20 | 7.66 | 7.97 | 7.66 | 7.78 | 7.75 | qfq | 6,855,100 | 53,647,976 | 1.04% |
| 2025-02-19 | 7.42 | 7.80 | 7.42 | 7.70 | 7.67 | qfq | 8,582,800 | 65,655,419 | 3.49% |
| 2025-02-18 | 7.65 | 7.65 | 7.42 | 7.44 | 7.41 | qfq | 5,547,443 | 41,694,701 | -2.62% |
| 2025-02-17 | 7.63 | 7.72 | 7.52 | 7.64 | 7.61 | qfq | 5,404,300 | 41,243,624 | 0.79% |
| 2025-02-14 | 7.69 | 7.80 | 7.58 | 7.58 | 7.55 | qfq | 5,616,200 | 42,834,715 | -1.94% |
| 2025-02-13 | 7.76 | 7.82 | 7.68 | 7.73 | 7.70 | qfq | 7,727,473 | 59,839,386 | 0.26% |
| 2025-02-12 | 7.95 | 8.07 | 7.69 | 7.71 | 7.68 | qfq | 14,695,600 | 115,639,496 | -3.02% |
| 2025-02-11 | 7.79 | 8.02 | 7.74 | 7.95 | 7.92 | qfq | 13,347,164 | 105,391,064 | 2.05% |
| 2025-02-10 | 7.46 | 7.82 | 7.45 | 7.79 | 7.76 | qfq | 11,541,769 | 88,742,704 | 4.56% |
| 2025-02-07 | 7.20 | 7.47 | 7.17 | 7.45 | 7.42 | qfq | 12,301,623 | 90,721,348 | 3.19% |
| 2025-02-06 | 7.13 | 7.23 | 7.08 | 7.22 | 7.19 | qfq | 9,965,100 | 71,509,563 | 0.84% |
| 2025-02-05 | 6.99 | 7.17 | 6.88 | 7.16 | 7.13 | qfq | 11,467,047 | 80,523,008 | 3.17% |
| 2025-01-27 | 6.92 | 7.05 | 6.83 | 6.94 | 6.91 | qfq | 8,323,200 | 57,787,713 | -0.29% |
| 2025-01-24 | 7.05 | 7.07 | 6.84 | 6.96 | 6.93 | qfq | 9,098,762 | 63,366,896 | -1.69% |
| 2025-01-23 | 7.11 | 7.21 | 7.04 | 7.08 | 7.05 | qfq | 4,685,039 | 33,389,655 | -0.42% |
| 2025-01-22 | 7.08 | 7.23 | 7.04 | 7.11 | 7.08 | qfq | 5,566,762 | 39,560,501 | -0.42% |
| 2025-01-21 | 7.30 | 7.32 | 7.00 | 7.14 | 7.11 | qfq | 10,261,800 | 73,045,604 | -1.92% |
| 2025-01-20 | 7.51 | 7.61 | 7.20 | 7.28 | 7.25 | qfq | 10,755,567 | 78,941,915 | -1.89% |
| 2025-01-17 | 7.55 | 7.64 | 7.39 | 7.42 | 7.39 | qfq | 8,022,047 | 60,155,187 | -2.88% |
| 2025-01-16 | 7.66 | 7.82 | 7.51 | 7.64 | 7.61 | qfq | 7,569,047 | 57,892,380 | -0.65% |
| 2025-01-15 | 8.01 | 8.17 | 7.66 | 7.69 | 7.66 | qfq | 11,238,315 | 88,112,467 | -4.11% |
| 2025-01-14 | 7.79 | 8.11 | 7.75 | 8.02 | 7.99 | qfq | 8,702,723 | 69,113,466 | 3.22% |
| 2025-01-13 | 7.62 | 7.84 | 7.40 | 7.77 | 7.74 | qfq | 10,650,000 | 81,632,072 | -0.38% |
| 2025-01-10 | 8.40 | 8.41 | 7.76 | 7.80 | 7.77 | qfq | 15,991,500 | 129,831,015 | -6.02% |
| 2025-01-09 | 8.17 | 8.48 | 8.11 | 8.30 | 8.27 | qfq | 18,837,606 | 155,687,996 | 0.48% |
| 2025-01-08 | 7.87 | 8.65 | 7.72 | 8.26 | 8.23 | qfq | 27,812,069 | 228,823,604 | 5.09% |
| 2025-01-07 | 7.64 | 7.88 | 7.49 | 7.86 | 7.83 | qfq | 10,967,280 | 84,031,333 | 2.08% |
| 2025-01-06 | 7.90 | 7.98 | 7.50 | 7.70 | 7.67 | qfq | 13,330,255 | 102,907,712 | -2.41% |
| 2025-01-03 | 8.10 | 8.16 | 7.83 | 7.89 | 7.86 | qfq | 13,784,777 | 109,957,918 | -2.71% |
| 2025-01-02 | 7.76 | 8.20 | 7.73 | 8.11 | 8.08 | qfq | 17,041,800 | 136,822,799 | 3.84% |
| 2024-12-31 | 7.93 | 8.11 | 7.75 | 7.81 | 7.78 | qfq | 8,033,350 | 63,281,746 | -0.89% |
| 2024-12-30 | 7.95 | 8.08 | 7.81 | 7.88 | 7.85 | qfq | 9,891,673 | 78,537,925 | -1.38% |
| 2024-12-27 | 7.72 | 8.13 | 7.69 | 7.99 | 7.96 | qfq | 11,915,550 | 95,307,780 | 2.83% |
| 2024-12-26 | 7.67 | 7.79 | 7.56 | 7.77 | 7.74 | qfq | 6,905,040 | 53,315,969 | 2.51% |
| 2024-12-25 | 7.58 | 7.72 | 7.43 | 7.58 | 7.55 | qfq | 6,738,942 | 50,944,673 | -0.79% |
| 2024-12-24 | 7.55 | 7.78 | 7.46 | 7.64 | 7.61 | qfq | 11,556,600 | 88,234,596 | 1.60% |
| 2024-12-23 | 7.21 | 7.85 | 7.21 | 7.52 | 7.49 | qfq | 18,722,099 | 141,189,597 | -6.12% |
| 2024-12-20 | 7.85 | 8.08 | 7.78 | 8.01 | 7.98 | qfq | 10,210,909 | 81,016,788 | 2.30% |
| 2024-12-19 | 7.69 | 7.85 | 7.56 | 7.83 | 7.80 | qfq | 8,609,100 | 66,430,610 | 0.77% |
| 2024-12-18 | 7.84 | 7.97 | 7.71 | 7.77 | 7.74 | qfq | 11,604,394 | 91,129,297 | -1.89% |
| 2024-12-17 | 8.00 | 8.20 | 7.82 | 7.92 | 7.89 | qfq | 14,387,217 | 115,125,356 | -1.61% |
| 2024-12-16 | 7.87 | 8.20 | 7.81 | 8.05 | 8.02 | qfq | 18,086,917 | 145,671,764 | 3.34% |
| 2024-12-13 | 7.78 | 8.09 | 7.65 | 7.79 | 7.76 | qfq | 15,302,434 | 120,233,218 | 0.13% |
| 2024-12-12 | 7.67 | 7.83 | 7.62 | 7.78 | 7.75 | qfq | 10,076,351 | 77,861,273 | 0.39% |
| 2024-12-11 | 7.58 | 7.90 | 7.56 | 7.75 | 7.72 | qfq | 15,011,476 | 116,224,004 | 2.51% |
| 2024-12-10 | 7.94 | 7.94 | 7.53 | 7.56 | 7.53 | qfq | 17,447,465 | 133,328,587 | -2.45% |
| 2024-12-09 | 7.32 | 7.75 | 7.31 | 7.75 | 7.72 | qfq | 23,724,196 | 178,670,826 | 6.46% |
| 2024-12-06 | 7.25 | 7.30 | 7.16 | 7.28 | 7.25 | qfq | 9,664,600 | 70,001,230 | 0.55% |
| 2024-12-05 | 7.14 | 7.24 | 7.10 | 7.24 | 7.21 | qfq | 10,672,524 | 76,574,590 | 0.28% |
| 2024-12-04 | 7.38 | 7.47 | 7.21 | 7.22 | 7.19 | qfq | 15,820,717 | 115,918,871 | -1.77% |
| 2024-12-03 | 7.52 | 7.61 | 7.31 | 7.35 | 7.32 | qfq | 15,214,900 | 112,814,878 | -1.47% |
| 2024-12-02 | 7.20 | 7.52 | 7.20 | 7.46 | 7.43 | qfq | 23,386,390 | 172,550,058 | 0.13% |
| 2024-11-29 | 7.74 | 7.74 | 7.30 | 7.45 | 7.42 | qfq | 28,890,264 | 215,371,571 | -4.36% |
| 2024-11-28 | 7.70 | 8.10 | 7.70 | 7.79 | 7.76 | qfq | 30,917,919 | 242,343,870 | -2.63% |
| 2024-11-27 | 7.95 | 8.54 | 7.51 | 8.00 | 7.97 | qfq | 45,723,042 | 372,114,476 | 3.09% |
| 2024-11-26 | 7.06 | 7.76 | 7.05 | 7.76 | 7.73 | qfq | 17,823,854 | 133,976,077 | 10.07% |
| 2024-11-25 | 6.79 | 7.05 | 6.72 | 7.05 | 7.02 | qfq | 7,805,004 | 54,012,451 | 5.54% |
| 2024-11-22 | 6.90 | 6.90 | 6.66 | 6.68 | 6.65 | qfq | 3,220,470 | 21,855,206 | -2.77% |
| 2024-11-21 | 6.82 | 6.89 | 6.78 | 6.87 | 6.84 | qfq | 2,631,600 | 17,994,058 | 0.15% |
| 2024-11-20 | 6.72 | 6.92 | 6.71 | 6.86 | 6.83 | qfq | 3,488,171 | 23,844,750 | 2.24% |
| 2024-11-19 | 6.54 | 6.73 | 6.54 | 6.71 | 6.68 | qfq | 2,488,000 | 16,576,238 | 1.82% |
| 2024-11-18 | 6.79 | 6.83 | 6.54 | 6.59 | 6.56 | qfq | 4,750,200 | 31,544,630 | -1.49% |
| 2024-11-15 | 6.75 | 6.87 | 6.68 | 6.69 | 6.66 | qfq | 2,972,102 | 20,152,662 | -1.33% |
| 2024-11-14 | 6.85 | 6.99 | 6.75 | 6.78 | 6.75 | qfq | 4,762,073 | 32,674,613 | -1.60% |
| 2024-11-13 | 6.98 | 6.99 | 6.74 | 6.89 | 6.86 | qfq | 3,995,800 | 27,428,261 | -1.01% |
| 2024-11-12 | 6.93 | 7.08 | 6.87 | 6.96 | 6.93 | qfq | 5,923,004 | 41,394,625 | 1.31% |
| 2024-11-11 | 6.87 | 6.93 | 6.78 | 6.87 | 6.84 | qfq | 4,010,316 | 27,507,484 | 0.59% |
| 2024-11-08 | 6.94 | 6.98 | 6.80 | 6.83 | 6.80 | qfq | 4,638,500 | 31,857,873 | -1.30% |
| 2024-11-07 | 6.75 | 6.94 | 6.70 | 6.92 | 6.89 | qfq | 4,806,636 | 32,945,681 | 2.37% |
| 2024-11-06 | 6.83 | 6.88 | 6.72 | 6.76 | 6.73 | qfq | 4,791,700 | 32,440,588 | -1.31% |
| 2024-11-05 | 6.82 | 6.85 | 6.77 | 6.85 | 6.82 | qfq | 4,491,280 | 30,633,482 | 0.74% |
| 2024-11-04 | 6.72 | 6.80 | 6.66 | 6.80 | 6.77 | qfq | 4,231,310 | 28,499,977 | 2.26% |
| 2024-11-01 | 6.68 | 6.79 | 6.59 | 6.65 | 6.62 | qfq | 4,494,330 | 29,995,998 | -0.15% |
| 2024-10-31 | 6.62 | 6.70 | 6.57 | 6.66 | 6.63 | qfq | 4,334,586 | 28,856,095 | 1.06% |
| 2024-10-30 | 6.57 | 6.75 | 6.51 | 6.59 | 6.56 | qfq | 3,577,726 | 23,656,080 | 0.61% |
| 2024-10-29 | 6.74 | 6.80 | 6.53 | 6.55 | 6.52 | qfq | 3,937,100 | 26,024,162 | -2.24% |
| 2024-10-28 | 6.54 | 6.72 | 6.54 | 6.70 | 6.67 | qfq | 3,279,873 | 21,839,498 | 2.45% |
| 2024-10-25 | 6.47 | 6.55 | 6.41 | 6.54 | 6.51 | qfq | 2,530,808 | 16,470,651 | 1.08% |
| 2024-10-24 | 6.43 | 6.56 | 6.41 | 6.47 | 6.44 | qfq | 2,398,855 | 15,533,031 | 0.78% |
| 2024-10-23 | 6.46 | 6.52 | 6.41 | 6.42 | 6.39 | qfq | 3,142,851 | 20,320,597 | -0.31% |
| 2024-10-22 | 6.32 | 6.48 | 6.26 | 6.44 | 6.41 | qfq | 3,407,378 | 21,850,528 | 2.55% |
| 2024-10-21 | 6.31 | 6.34 | 6.25 | 6.28 | 6.25 | qfq | 3,173,300 | 19,950,255 | -0.48% |
| 2024-10-18 | 6.25 | 6.38 | 6.20 | 6.31 | 6.28 | qfq | 2,615,930 | 16,475,528 | 1.61% |
| 2024-10-17 | 6.34 | 6.40 | 6.20 | 6.21 | 6.18 | qfq | 2,287,275 | 14,375,425 | -1.27% |
| 2024-10-16 | 6.25 | 6.34 | 6.20 | 6.29 | 6.26 | qfq | 1,451,309 | 9,122,009 | 0.64% |
| 2024-10-15 | 6.33 | 6.40 | 6.25 | 6.25 | 6.22 | qfq | 1,838,596 | 11,643,160 | -1.73% |
| 2024-10-14 | 6.24 | 6.40 | 6.23 | 6.36 | 6.33 | qfq | 2,228,702 | 14,109,295 | 1.92% |
| 2024-10-11 | 6.48 | 6.48 | 6.17 | 6.24 | 6.21 | qfq | 2,695,650 | 17,084,158 | -3.55% |
| 2024-10-10 | 6.40 | 6.60 | 6.36 | 6.47 | 6.44 | qfq | 4,022,858 | 26,083,073 | 1.09% |
| 2024-10-09 | 6.74 | 6.89 | 6.35 | 6.40 | 6.37 | qfq | 7,109,705 | 46,586,992 | -7.65% |
| 2024-10-08 | 7.36 | 7.40 | 6.73 | 6.93 | 6.90 | qfq | 12,699,405 | 88,982,143 | 2.82% |
| 2024-09-30 | 6.35 | 6.80 | 6.25 | 6.74 | 6.71 | qfq | 10,604,529 | 69,072,846 | 8.19% |
| 2024-09-27 | 6.11 | 6.26 | 6.09 | 6.23 | 6.20 | qfq | 2,958,300 | 18,248,993 | 2.30% |
| 2024-09-26 | 6.03 | 6.10 | 5.99 | 6.09 | 6.06 | qfq | 2,892,200 | 17,516,525 | 0.83% |
| 2024-09-25 | 6.00 | 6.09 | 5.91 | 6.04 | 6.01 | qfq | 2,575,100 | 15,528,904 | 1.68% |
| 2024-09-24 | 5.78 | 5.99 | 5.72 | 5.94 | 5.92 | qfq | 2,593,447 | 15,260,211 | 3.13% |
| 2024-09-23 | 5.78 | 5.86 | 5.75 | 5.76 | 5.74 | qfq | 945,000 | 5,467,275 | -0.35% |
| 2024-09-20 | 5.81 | 5.88 | 5.76 | 5.78 | 5.76 | qfq | 1,081,100 | 6,254,792 | -0.34% |
| 2024-09-19 | 5.68 | 5.85 | 5.64 | 5.80 | 5.78 | qfq | 1,510,200 | 8,734,280 | 2.11% |
| 2024-09-18 | 5.72 | 5.73 | 5.58 | 5.68 | 5.66 | qfq | 1,567,505 | 8,864,742 | -0.70% |
| 2024-09-13 | 5.86 | 5.86 | 5.72 | 5.72 | 5.70 | qfq | 1,152,100 | 6,649,192 | -2.05% |
| 2024-09-12 | 5.84 | 5.92 | 5.83 | 5.84 | 5.82 | qfq | 873,910 | 5,132,011 | 0.00% |
| 2024-09-11 | 5.93 | 5.93 | 5.82 | 5.84 | 5.82 | qfq | 1,203,100 | 7,038,670 | -1.52% |
| 2024-09-10 | 5.99 | 6.04 | 5.89 | 5.93 | 5.91 | qfq | 1,384,075 | 8,208,265 | -0.84% |
| 2024-09-09 | 5.92 | 6.06 | 5.88 | 5.98 | 5.96 | qfq | 1,298,610 | 7,777,415 | 0.84% |
| 2024-09-06 | 6.06 | 6.07 | 5.93 | 5.93 | 5.91 | qfq | 1,253,080 | 7,492,172 | -1.17% |
| 2024-09-05 | 5.96 | 6.03 | 5.95 | 6.00 | 5.97 | qfq | 948,300 | 5,684,543 | 0.67% |
| 2024-09-04 | 5.97 | 6.01 | 5.93 | 5.96 | 5.94 | qfq | 1,597,800 | 9,535,436 | -0.67% |
| 2024-09-03 | 6.05 | 6.05 | 5.96 | 6.00 | 5.97 | qfq | 1,006,554 | 6,042,149 | 0.00% |
| 2024-09-02 | 6.08 | 6.09 | 5.98 | 6.00 | 5.97 | qfq | 1,453,800 | 8,757,378 | -0.83% |
| 2024-08-30 | 6.08 | 6.12 | 6.04 | 6.05 | 6.02 | qfq | 1,993,500 | 12,141,224 | -0.49% |
| 2024-08-29 | 6.00 | 6.12 | 6.00 | 6.08 | 6.05 | qfq | 1,499,901 | 9,116,114 | 0.50% |
| 2024-08-28 | 5.99 | 6.16 | 5.92 | 6.05 | 6.02 | qfq | 1,750,746 | 10,621,853 | 1.00% |
| 2024-08-27 | 6.14 | 6.15 | 5.96 | 5.99 | 5.96 | qfq | 2,885,801 | 17,452,166 | -1.80% |
| 2024-08-26 | 5.74 | 6.19 | 5.74 | 6.10 | 6.07 | qfq | 4,215,800 | 25,457,740 | 5.35% |
| 2024-08-23 | 5.90 | 5.90 | 5.78 | 5.79 | 5.77 | qfq | 1,586,700 | 9,236,189 | -1.86% |
| 2024-08-22 | 5.95 | 6.06 | 5.88 | 5.90 | 5.88 | qfq | 1,364,300 | 8,073,963 | -1.01% |
| 2024-08-21 | 6.00 | 6.01 | 5.90 | 5.96 | 5.94 | qfq | 1,636,400 | 9,778,650 | -0.17% |
| 2024-08-20 | 6.14 | 6.20 | 5.92 | 5.97 | 5.95 | qfq | 2,620,427 | 15,720,337 | -2.61% |
| 2024-08-19 | 6.31 | 6.35 | 6.12 | 6.13 | 6.10 | qfq | 2,951,700 | 18,253,941 | -3.01% |
| 2024-08-16 | 6.28 | 6.37 | 6.26 | 6.32 | 6.29 | qfq | 1,481,028 | 9,347,695 | 0.48% |
| 2024-08-15 | 6.25 | 6.37 | 6.23 | 6.29 | 6.26 | qfq | 1,695,800 | 10,689,326 | 0.32% |
| 2024-08-14 | 6.37 | 6.39 | 6.24 | 6.27 | 6.24 | qfq | 1,761,701 | 11,080,890 | -1.42% |
| 2024-08-13 | 6.39 | 6.42 | 6.29 | 6.36 | 6.33 | qfq | 2,070,501 | 13,174,202 | -0.78% |
| 2024-08-12 | 6.38 | 6.56 | 6.26 | 6.41 | 6.38 | qfq | 2,581,500 | 16,605,437 | 0.47% |
| 2024-08-09 | 6.48 | 6.66 | 6.38 | 6.38 | 6.35 | qfq | 2,278,554 | 14,770,940 | -0.78% |
| 2024-08-08 | 6.37 | 6.48 | 6.37 | 6.43 | 6.40 | qfq | 1,890,901 | 12,159,486 | 0.94% |
| 2024-08-07 | 6.37 | 6.45 | 6.28 | 6.37 | 6.34 | qfq | 2,010,201 | 12,807,866 | 0.16% |
| 2024-08-06 | 6.25 | 6.37 | 6.25 | 6.36 | 6.33 | qfq | 2,193,500 | 13,866,433 | 2.25% |
| 2024-08-05 | 6.29 | 6.42 | 6.20 | 6.22 | 6.19 | qfq | 1,889,000 | 11,946,339 | -0.96% |
| 2024-08-02 | 6.28 | 6.42 | 6.22 | 6.28 | 6.25 | qfq | 1,712,000 | 10,847,234 | 0.80% |
| 2024-08-01 | 6.18 | 6.30 | 6.18 | 6.23 | 6.20 | qfq | 1,296,900 | 8,106,177 | 0.32% |
| 2024-07-31 | 6.02 | 6.22 | 6.00 | 6.21 | 6.18 | qfq | 1,775,053 | 10,920,145 | 4.19% |
| 2024-07-30 | 5.92 | 6.02 | 5.89 | 5.96 | 5.94 | qfq | 949,100 | 5,657,688 | 0.00% |
| 2024-07-29 | 6.00 | 6.01 | 5.90 | 5.96 | 5.94 | qfq | 1,004,200 | 5,976,769 | -1.16% |
| 2024-07-26 | 5.95 | 6.08 | 5.95 | 6.03 | 6.00 | qfq | 930,900 | 5,608,109 | 1.86% |
| 2024-07-25 | 5.90 | 5.98 | 5.87 | 5.92 | 5.90 | qfq | 1,044,500 | 6,179,080 | -0.67% |
| 2024-07-24 | 6.06 | 6.08 | 5.96 | 5.96 | 5.94 | qfq | 1,147,700 | 6,891,895 | -1.65% |
| 2024-07-23 | 6.20 | 6.21 | 6.05 | 6.06 | 6.03 | qfq | 948,100 | 5,822,788 | -2.26% |
| 2024-07-22 | 6.13 | 6.21 | 6.09 | 6.20 | 6.17 | qfq | 1,423,173 | 8,782,329 | 1.47% |
| 2024-07-19 | 6.03 | 6.14 | 6.03 | 6.11 | 6.08 | qfq | 951,500 | 5,806,600 | 0.33% |
| 2024-07-18 | 6.08 | 6.10 | 5.95 | 6.09 | 6.06 | qfq | 1,043,623 | 6,285,133 | 0.50% |
| 2024-07-17 | 6.15 | 6.17 | 6.06 | 6.06 | 6.03 | qfq | 1,348,879 | 8,236,728 | -1.14% |
| 2024-07-16 | 6.18 | 6.20 | 6.09 | 6.13 | 6.10 | qfq | 1,036,600 | 6,353,977 | -0.65% |
| 2024-07-15 | 6.20 | 6.23 | 6.11 | 6.17 | 6.14 | qfq | 1,332,600 | 8,206,714 | -0.64% |
| 2024-07-12 | 6.15 | 6.36 | 6.14 | 6.21 | 6.18 | qfq | 2,232,800 | 13,951,637 | 0.98% |
| 2024-07-11 | 5.95 | 6.15 | 5.95 | 6.15 | 6.12 | qfq | 1,945,400 | 11,862,155 | 3.71% |
| 2024-07-10 | 5.98 | 6.03 | 5.90 | 5.93 | 5.91 | qfq | 1,372,273 | 8,172,373 | -1.66% |
| 2024-07-09 | 5.99 | 6.04 | 5.84 | 6.03 | 6.00 | qfq | 1,549,913 | 9,220,932 | 0.67% |
| 2024-07-08 | 6.18 | 6.18 | 5.97 | 5.99 | 5.96 | qfq | 1,490,700 | 8,991,268 | -2.44% |
| 2024-07-05 | 5.82 | 6.16 | 5.80 | 6.14 | 6.11 | qfq | 2,172,300 | 13,080,110 | 5.14% |
| 2024-07-04 | 6.00 | 6.03 | 5.82 | 5.84 | 5.82 | qfq | 2,074,237 | 12,226,223 | -2.83% |
| 2024-07-03 | 6.06 | 6.13 | 5.97 | 6.01 | 5.98 | qfq | 1,175,470 | 7,120,647 | -0.50% |
| 2024-07-02 | 5.96 | 6.10 | 5.94 | 6.04 | 6.01 | qfq | 1,649,594 | 9,957,332 | 1.34% |
| 2024-07-01 | 5.81 | 5.97 | 5.81 | 5.96 | 5.94 | qfq | 2,308,173 | 13,572,806 | -0.17% |
| 2024-06-28 | 6.08 | 6.08 | 5.95 | 5.97 | 5.95 | qfq | 1,332,500 | 8,016,460 | -0.83% |
| 2024-06-27 | 6.07 | 6.14 | 6.00 | 6.02 | 5.99 | qfq | 1,212,347 | 7,354,573 | -1.31% |
| 2024-06-26 | 6.04 | 6.10 | 6.00 | 6.10 | 6.07 | qfq | 1,340,647 | 8,117,271 | 1.33% |
| 2024-06-25 | 5.97 | 6.06 | 5.97 | 6.02 | 5.99 | qfq | 1,182,001 | 7,114,839 | 1.01% |
| 2024-06-24 | 6.01 | 6.12 | 5.95 | 5.96 | 5.94 | qfq | 2,295,500 | 13,760,395 | -2.30% |
| 2024-06-21 | 6.10 | 6.24 | 6.06 | 6.10 | 6.07 | qfq | 1,116,900 | 6,841,233 | -0.97% |
| 2024-06-20 | 6.19 | 6.25 | 6.08 | 6.16 | 6.13 | qfq | 2,127,700 | 13,053,008 | -0.48% |
| 2024-06-19 | 6.31 | 6.31 | 6.19 | 6.19 | 6.16 | qfq | 843,600 | 5,258,346 | -1.59% |
| 2024-06-18 | 6.23 | 6.30 | 6.16 | 6.29 | 6.26 | qfq | 1,139,900 | 7,117,388 | 1.13% |
| 2024-06-17 | 6.21 | 6.31 | 6.18 | 6.22 | 6.19 | qfq | 1,597,062 | 9,987,613 | 0.16% |
| 2024-06-14 | 6.28 | 6.28 | 6.16 | 6.21 | 6.18 | qfq | 1,250,000 | 7,764,386 | -0.32% |
| 2024-06-13 | 6.36 | 6.37 | 6.21 | 6.23 | 6.20 | qfq | 1,293,300 | 8,101,867 | -2.04% |
| 2024-06-12 | 6.40 | 6.42 | 6.33 | 6.36 | 6.33 | qfq | 1,562,149 | 9,968,927 | -0.31% |
| 2024-06-11 | 6.50 | 6.52 | 6.26 | 6.38 | 6.35 | qfq | 1,653,000 | 10,500,525 | -0.31% |
| 2024-06-07 | 6.19 | 6.44 | 6.19 | 6.40 | 6.37 | qfq | 2,074,600 | 13,096,230 | 4.23% |
| 2024-06-06 | 6.46 | 6.48 | 6.05 | 6.14 | 6.11 | qfq | 5,314,517 | 33,047,025 | -4.81% |
| 2024-06-05 | 6.55 | 6.56 | 6.42 | 6.45 | 6.42 | qfq | 1,929,600 | 12,515,688 | -1.68% |
| 2024-06-04 | 6.60 | 6.62 | 6.53 | 6.56 | 6.53 | qfq | 1,703,900 | 11,176,423 | -1.06% |
| 2024-06-03 | 6.70 | 6.76 | 6.62 | 6.63 | 6.60 | qfq | 1,649,900 | 11,015,064 | -1.92% |
| 2024-05-31 | 6.79 | 6.82 | 6.66 | 6.76 | 6.73 | qfq | 1,766,700 | 11,952,107 | -0.29% |
| 2024-05-30 | 6.79 | 6.85 | 6.74 | 6.78 | 6.75 | qfq | 1,493,453 | 10,148,370 | -0.29% |
| 2024-05-29 | 6.85 | 6.86 | 6.76 | 6.80 | 6.77 | qfq | 2,134,800 | 14,519,546 | -0.15% |
| 2024-05-28 | 6.88 | 6.99 | 6.81 | 6.81 | 6.78 | qfq | 1,964,200 | 13,413,878 | -1.30% |
| 2024-05-27 | 6.77 | 7.05 | 6.76 | 6.90 | 6.87 | qfq | 1,630,800 | 11,183,856 | 1.47% |
| 2024-05-24 | 6.80 | 6.88 | 6.76 | 6.80 | 6.77 | qfq | 1,358,200 | 9,268,478 | 0.00% |
| 2024-05-23 | 6.90 | 6.92 | 6.80 | 6.80 | 6.77 | qfq | 1,578,800 | 10,791,485 | -1.45% |
| 2024-05-22 | 6.99 | 7.10 | 6.85 | 6.90 | 6.87 | qfq | 2,325,900 | 16,185,491 | -0.29% |
| 2024-05-21 | 7.00 | 7.01 | 6.85 | 6.92 | 6.89 | qfq | 2,060,754 | 14,230,805 | -1.28% |
| 2024-05-20 | 7.06 | 7.28 | 6.96 | 7.01 | 6.98 | qfq | 2,733,600 | 19,209,622 | -0.43% |
| 2024-05-17 | 7.04 | 7.07 | 6.90 | 7.04 | 7.01 | qfq | 1,683,797 | 11,807,933 | 0.86% |
| 2024-05-16 | 6.99 | 7.11 | 6.97 | 6.98 | 6.95 | qfq | 1,975,900 | 13,893,734 | -0.14% |
| 2024-05-15 | 7.07 | 7.07 | 6.98 | 6.99 | 6.96 | qfq | 1,520,100 | 10,678,242 | -1.27% |
| 2024-05-14 | 6.96 | 7.13 | 6.95 | 7.08 | 7.05 | qfq | 2,061,100 | 14,563,981 | 1.72% |
| 2024-05-13 | 7.07 | 7.12 | 6.92 | 6.96 | 6.93 | qfq | 2,440,300 | 17,097,960 | -1.97% |
| 2024-05-10 | 7.20 | 7.23 | 7.09 | 7.10 | 7.07 | qfq | 2,398,800 | 17,122,721 | -1.25% |
| 2024-05-09 | 7.11 | 7.26 | 7.07 | 7.19 | 7.16 | qfq | 2,897,300 | 20,813,057 | 1.13% |
| 2024-05-08 | 7.22 | 7.27 | 7.08 | 7.11 | 7.08 | qfq | 3,440,900 | 24,629,886 | -1.39% |
| 2024-05-07 | 7.30 | 7.30 | 7.12 | 7.21 | 7.18 | qfq | 3,925,497 | 28,272,371 | -0.41% |
| 2024-05-06 | 7.16 | 7.32 | 7.12 | 7.24 | 7.21 | qfq | 3,750,400 | 27,003,711 | 1.69% |
| 2024-04-30 | 7.00 | 7.19 | 7.00 | 7.12 | 7.09 | qfq | 4,400,400 | 31,243,937 | 1.57% |
| 2024-04-29 | 6.57 | 7.14 | 6.57 | 7.01 | 6.98 | qfq | 7,808,273 | 54,261,929 | 6.70% |
| 2024-04-26 | 6.95 | 6.95 | 6.47 | 6.57 | 6.54 | qfq | 6,744,500 | 44,496,907 | -5.47% |
| 2024-04-25 | 6.85 | 6.96 | 6.81 | 6.95 | 6.92 | qfq | 1,676,883 | 11,612,682 | 1.91% |
| 2024-04-24 | 6.68 | 6.85 | 6.64 | 6.82 | 6.79 | qfq | 1,871,873 | 12,655,754 | 2.25% |
| 2024-04-23 | 6.69 | 6.74 | 6.62 | 6.67 | 6.64 | qfq | 1,468,206 | 9,799,380 | -1.04% |
| 2024-04-22 | 6.61 | 6.89 | 6.55 | 6.74 | 6.71 | qfq | 1,939,700 | 13,052,300 | 0.75% |
| 2024-04-19 | 6.66 | 6.88 | 6.59 | 6.69 | 6.66 | qfq | 1,851,400 | 12,478,006 | -0.30% |
| 2024-04-18 | 6.80 | 6.90 | 6.70 | 6.71 | 6.68 | qfq | 1,969,400 | 13,355,364 | -1.90% |
| 2024-04-17 | 6.63 | 6.94 | 6.62 | 6.84 | 6.81 | qfq | 2,302,804 | 15,683,768 | 4.11% |
| 2024-04-16 | 6.91 | 6.99 | 6.56 | 6.57 | 6.54 | qfq | 3,361,200 | 22,729,514 | -5.47% |
| 2024-04-15 | 7.08 | 7.14 | 6.75 | 6.95 | 6.92 | qfq | 3,711,300 | 25,861,880 | -2.39% |
| 2024-04-12 | 7.09 | 7.19 | 7.05 | 7.12 | 7.09 | qfq | 2,601,775 | 18,567,057 | 0.42% |
| 2024-04-11 | 7.06 | 7.19 | 7.02 | 7.09 | 7.06 | qfq | 2,021,814 | 14,400,745 | 0.71% |
| 2024-04-10 | 7.18 | 7.24 | 7.03 | 7.04 | 7.01 | qfq | 1,883,900 | 13,378,177 | -1.95% |
| 2024-04-09 | 7.10 | 7.19 | 6.99 | 7.18 | 7.15 | qfq | 3,038,201 | 21,584,905 | 1.13% |
| 2024-04-08 | 7.23 | 7.23 | 7.09 | 7.10 | 7.07 | qfq | 2,379,200 | 17,010,169 | -2.07% |
| 2024-04-03 | 7.29 | 7.30 | 7.17 | 7.25 | 7.22 | qfq | 1,706,101 | 12,310,116 | 0.14% |
| 2024-04-02 | 7.28 | 7.33 | 7.21 | 7.24 | 7.21 | qfq | 2,517,601 | 18,267,742 | -0.28% |
| 2024-04-01 | 7.02 | 7.27 | 7.00 | 7.26 | 7.23 | qfq | 4,823,111 | 34,487,680 | 3.27% |
| 2024-03-29 | 7.11 | 7.14 | 6.94 | 7.03 | 7.00 | qfq | 2,090,100 | 14,670,119 | -1.54% |
| 2024-03-28 | 7.01 | 7.19 | 6.96 | 7.14 | 7.11 | qfq | 3,655,522 | 26,007,141 | 0.56% |
| 2024-03-27 | 7.01 | 7.19 | 6.97 | 7.10 | 7.07 | qfq | 5,012,964 | 35,610,450 | -0.28% |
| 2024-03-26 | 6.85 | 7.18 | 6.83 | 7.12 | 7.09 | qfq | 5,393,700 | 37,923,561 | 4.09% |
| 2024-03-25 | 7.10 | 7.10 | 6.84 | 6.84 | 6.81 | qfq | 2,781,764 | 19,360,426 | -3.66% |
| 2024-03-22 | 7.18 | 7.18 | 7.03 | 7.10 | 7.07 | qfq | 2,813,100 | 19,936,566 | -0.84% |
| 2024-03-21 | 7.17 | 7.20 | 7.12 | 7.16 | 7.13 | qfq | 2,602,243 | 18,640,259 | -0.28% |
| 2024-03-20 | 7.21 | 7.27 | 7.14 | 7.18 | 7.15 | qfq | 3,296,698 | 23,708,197 | -0.42% |
| 2024-03-19 | 7.25 | 7.31 | 7.20 | 7.21 | 7.18 | qfq | 3,007,353 | 21,779,761 | -0.55% |
| 2024-03-18 | 7.21 | 7.30 | 7.16 | 7.25 | 7.22 | qfq | 3,332,720 | 24,072,406 | 0.83% |
| 2024-03-15 | 7.10 | 7.29 | 7.10 | 7.19 | 7.16 | qfq | 3,983,327 | 28,773,374 | 0.98% |
| 2024-03-14 | 7.13 | 7.27 | 7.11 | 7.12 | 7.09 | qfq | 3,121,839 | 22,402,832 | 0.14% |
| 2024-03-13 | 7.20 | 7.26 | 7.10 | 7.11 | 7.08 | qfq | 3,924,381 | 28,052,833 | -3.27% |
| 2024-03-12 | 7.21 | 7.43 | 7.18 | 7.35 | 7.32 | qfq | 5,416,061 | 39,703,236 | 2.80% |
| 2024-03-11 | 7.14 | 7.20 | 7.11 | 7.15 | 7.12 | qfq | 1,568,783 | 11,197,009 | 0.00% |
| 2024-03-08 | 7.12 | 7.21 | 7.11 | 7.15 | 7.12 | qfq | 1,494,300 | 10,683,043 | 0.42% |
| 2024-03-07 | 7.18 | 7.22 | 7.00 | 7.12 | 7.09 | qfq | 3,370,644 | 23,981,744 | -0.84% |
| 2024-03-06 | 7.11 | 7.25 | 7.11 | 7.18 | 7.15 | qfq | 2,165,944 | 15,520,082 | 0.14% |
| 2024-03-05 | 7.17 | 7.30 | 7.13 | 7.17 | 7.14 | qfq | 2,964,600 | 21,335,001 | -0.83% |
| 2024-03-04 | 7.24 | 7.35 | 7.12 | 7.23 | 7.20 | qfq | 3,559,414 | 25,734,751 | -0.69% |
| 2024-03-01 | 7.45 | 7.52 | 7.25 | 7.28 | 7.25 | qfq | 5,177,900 | 38,007,335 | -2.28% |
| 2024-02-29 | 7.39 | 7.60 | 7.15 | 7.45 | 7.42 | qfq | 8,081,497 | 59,522,521 | 0.40% |
| 2024-02-28 | 7.82 | 8.00 | 7.26 | 7.42 | 7.39 | qfq | 12,243,139 | 93,568,581 | -3.89% |
| 2024-02-27 | 7.44 | 7.78 | 7.31 | 7.72 | 7.69 | qfq | 12,589,929 | 96,103,335 | 3.62% |
| 2024-02-26 | 7.10 | 7.75 | 7.10 | 7.45 | 7.42 | qfq | 16,425,039 | 122,240,083 | 5.23% |
| 2024-02-23 | 6.39 | 7.08 | 6.37 | 7.08 | 7.05 | qfq | 13,318,168 | 90,870,943 | 9.94% |
| 2024-02-22 | 6.32 | 6.52 | 6.23 | 6.44 | 6.41 | qfq | 8,374,900 | 53,389,642 | 0.16% |
| 2024-02-21 | 6.97 | 6.97 | 6.33 | 6.43 | 6.40 | qfq | 17,970,309 | 118,729,481 | 1.42% |
| 2024-02-20 | 5.85 | 6.34 | 5.85 | 6.34 | 6.31 | qfq | 3,609,530 | 22,475,482 | 10.07% |
| 2024-02-19 | 5.26 | 5.76 | 5.26 | 5.76 | 5.74 | qfq | 7,346,642 | 41,524,790 | 9.92% |
| 2024-02-08 | 4.99 | 5.26 | 4.71 | 5.24 | 5.22 | qfq | 9,848,575 | 49,122,794 | 9.62% |
| 2024-02-07 | 4.96 | 4.98 | 4.53 | 4.78 | 4.76 | qfq | 12,469,896 | 58,261,797 | -3.63% |
| 2024-02-06 | 4.96 | 5.23 | 4.62 | 4.96 | 4.94 | qfq | 9,853,351 | 47,733,526 | -2.55% |
| 2024-02-05 | 5.39 | 5.50 | 4.98 | 5.09 | 5.07 | qfq | 10,037,641 | 51,119,545 | -7.96% |
| 2024-02-02 | 5.77 | 6.00 | 5.31 | 5.53 | 5.51 | qfq | 7,185,628 | 40,752,821 | -5.79% |
| 2024-02-01 | 6.01 | 6.01 | 5.59 | 5.87 | 5.85 | qfq | 8,143,600 | 47,226,060 | -1.68% |
| 2024-01-31 | 6.57 | 6.57 | 5.93 | 5.97 | 5.95 | qfq | 6,511,127 | 40,088,549 | -8.15% |
| 2024-01-30 | 6.70 | 6.70 | 6.48 | 6.50 | 6.47 | qfq | 2,646,300 | 17,425,046 | -3.70% |
| 2024-01-29 | 7.00 | 7.03 | 6.72 | 6.75 | 6.72 | qfq | 3,376,800 | 23,048,828 | -3.98% |
| 2024-01-26 | 6.95 | 7.17 | 6.95 | 7.03 | 7.00 | qfq | 3,721,125 | 26,248,413 | 0.86% |
| 2024-01-25 | 6.63 | 6.99 | 6.57 | 6.97 | 6.94 | qfq | 4,843,855 | 33,029,537 | 5.93% |
| 2024-01-24 | 6.63 | 6.70 | 6.34 | 6.58 | 6.55 | qfq | 5,164,639 | 33,644,504 | -0.75% |
| 2024-01-23 | 6.74 | 6.77 | 6.42 | 6.63 | 6.60 | qfq | 5,687,008 | 37,399,850 | -2.21% |
| 2024-01-22 | 7.22 | 7.25 | 6.67 | 6.78 | 6.75 | qfq | 5,329,799 | 37,286,765 | -5.83% |
| 2024-01-19 | 7.29 | 7.35 | 7.18 | 7.20 | 7.17 | qfq | 2,471,548 | 17,913,755 | -1.10% |
| 2024-01-18 | 7.26 | 7.33 | 7.09 | 7.28 | 7.25 | qfq | 4,559,487 | 32,748,019 | -0.68% |
| 2024-01-17 | 7.51 | 7.54 | 7.33 | 7.33 | 7.30 | qfq | 2,182,500 | 16,214,709 | -2.53% |
| 2024-01-16 | 7.60 | 7.64 | 7.40 | 7.52 | 7.49 | qfq | 3,433,000 | 25,758,425 | -0.92% |
| 2024-01-15 | 7.56 | 7.77 | 7.55 | 7.59 | 7.56 | qfq | 3,171,000 | 24,266,718 | -0.65% |
| 2024-01-12 | 7.63 | 7.71 | 7.57 | 7.64 | 7.61 | qfq | 2,684,800 | 20,568,868 | 0.13% |
| 2024-01-11 | 7.62 | 7.72 | 7.55 | 7.63 | 7.60 | qfq | 2,721,300 | 20,705,398 | 0.13% |
| 2024-01-10 | 7.74 | 7.76 | 7.59 | 7.62 | 7.59 | qfq | 3,049,400 | 23,361,448 | -0.78% |
| 2024-01-09 | 7.72 | 7.78 | 7.62 | 7.68 | 7.65 | qfq | 4,279,700 | 32,907,900 | -0.26% |
| 2024-01-08 | 7.70 | 7.89 | 7.62 | 7.70 | 7.67 | qfq | 5,210,701 | 40,383,393 | 0.52% |
| 2024-01-05 | 7.87 | 7.92 | 7.63 | 7.66 | 7.63 | qfq | 3,207,202 | 24,848,760 | -2.30% |
| 2024-01-04 | 7.79 | 7.88 | 7.69 | 7.84 | 7.81 | qfq | 3,248,600 | 25,295,576 | 0.51% |
| 2024-01-03 | 7.61 | 7.90 | 7.57 | 7.80 | 7.77 | qfq | 4,201,537 | 32,659,512 | 2.23% |
| 2024-01-02 | 7.48 | 7.67 | 7.43 | 7.63 | 7.60 | qfq | 3,353,600 | 25,412,451 | 2.42% |
| 2023-12-29 | 7.39 | 7.50 | 7.35 | 7.45 | 7.42 | qfq | 2,605,001 | 19,327,774 | 1.22% |
| 2023-12-28 | 7.50 | 7.51 | 7.36 | 7.36 | 7.33 | qfq | 4,719,337 | 35,026,027 | -2.26% |
| 2023-12-27 | 7.32 | 7.53 | 7.30 | 7.53 | 7.50 | qfq | 2,105,000 | 15,629,723 | 1.89% |
| 2023-12-26 | 7.43 | 7.46 | 7.36 | 7.39 | 7.36 | qfq | 2,181,000 | 16,140,154 | -0.67% |
| 2023-12-25 | 7.59 | 7.63 | 7.41 | 7.44 | 7.41 | qfq | 3,964,300 | 29,643,893 | -2.36% |
| 2023-12-22 | 7.73 | 7.80 | 7.59 | 7.62 | 7.59 | qfq | 2,438,400 | 18,675,500 | -1.42% |
| 2023-12-21 | 7.63 | 7.77 | 7.54 | 7.73 | 7.70 | qfq | 3,471,697 | 26,663,528 | 0.91% |
| 2023-12-20 | 7.67 | 7.78 | 7.66 | 7.66 | 7.63 | qfq | 3,898,650 | 30,097,184 | -0.13% |
| 2023-12-19 | 7.75 | 7.75 | 7.56 | 7.67 | 7.64 | qfq | 3,502,354 | 26,754,020 | -0.78% |
| 2023-12-18 | 7.67 | 7.91 | 7.67 | 7.73 | 7.70 | qfq | 4,972,500 | 38,781,947 | 0.65% |
| 2023-12-15 | 7.96 | 7.98 | 7.68 | 7.68 | 7.65 | qfq | 4,478,300 | 34,874,293 | -3.27% |
| 2023-12-14 | 7.93 | 8.05 | 7.87 | 7.94 | 7.91 | qfq | 4,528,641 | 35,973,639 | 0.00% |
| 2023-12-13 | 7.76 | 8.00 | 7.70 | 7.94 | 7.91 | qfq | 5,619,351 | 44,567,401 | 2.32% |
| 2023-12-12 | 7.76 | 7.79 | 7.66 | 7.76 | 7.73 | qfq | 2,622,701 | 20,255,689 | 0.26% |
| 2023-12-11 | 7.70 | 7.80 | 7.61 | 7.74 | 7.71 | qfq | 4,949,300 | 38,247,123 | -0.26% |
| 2023-12-08 | 7.83 | 7.88 | 7.75 | 7.76 | 7.73 | qfq | 2,882,300 | 22,525,843 | -1.02% |
| 2023-12-07 | 7.88 | 7.96 | 7.82 | 7.84 | 7.81 | qfq | 3,547,000 | 27,924,085 | -0.51% |
| 2023-12-06 | 7.87 | 7.94 | 7.77 | 7.88 | 7.85 | qfq | 2,991,800 | 23,537,175 | -0.38% |
| 2023-12-05 | 7.95 | 8.00 | 7.90 | 7.91 | 7.88 | qfq | 3,069,100 | 24,394,974 | -0.38% |
| 2023-12-04 | 7.91 | 8.00 | 7.85 | 7.94 | 7.91 | qfq | 2,800,501 | 22,237,151 | 0.13% |
| 2023-12-01 | 7.83 | 7.97 | 7.81 | 7.93 | 7.90 | qfq | 3,139,186 | 24,840,916 | 0.89% |
| 2023-11-30 | 7.80 | 7.89 | 7.75 | 7.86 | 7.83 | qfq | 3,061,386 | 23,931,121 | 0.51% |
| 2023-11-29 | 7.88 | 7.93 | 7.79 | 7.82 | 7.79 | qfq | 3,431,687 | 26,912,362 | -0.89% |
| 2023-11-28 | 7.85 | 7.91 | 7.74 | 7.89 | 7.86 | qfq | 4,060,629 | 31,816,892 | 0.25% |
| 2023-11-27 | 8.03 | 8.03 | 7.84 | 7.87 | 7.84 | qfq | 5,485,339 | 43,257,689 | -1.99% |
| 2023-11-24 | 7.94 | 8.06 | 7.91 | 8.03 | 8.00 | qfq | 5,199,886 | 41,664,420 | 1.13% |
| 2023-11-23 | 7.80 | 7.99 | 7.74 | 7.94 | 7.91 | qfq | 4,942,891 | 39,140,000 | 1.79% |
| 2023-11-22 | 7.81 | 7.85 | 7.74 | 7.80 | 7.77 | qfq | 3,501,601 | 27,317,676 | -0.76% |
| 2023-11-21 | 7.79 | 7.90 | 7.77 | 7.86 | 7.83 | qfq | 3,867,865 | 30,364,097 | 0.90% |
| 2023-11-20 | 7.75 | 7.80 | 7.72 | 7.79 | 7.76 | qfq | 2,769,401 | 21,535,427 | 1.04% |
| 2023-11-17 | 7.58 | 7.74 | 7.56 | 7.71 | 7.68 | qfq | 3,354,000 | 25,687,592 | 1.72% |
| 2023-11-16 | 7.66 | 7.68 | 7.58 | 7.58 | 7.55 | qfq | 2,196,481 | 16,743,897 | -0.79% |
| 2023-11-15 | 7.75 | 7.76 | 7.62 | 7.64 | 7.61 | qfq | 2,356,468 | 18,035,899 | -0.65% |
| 2023-11-14 | 7.77 | 7.77 | 7.68 | 7.69 | 7.66 | qfq | 3,170,000 | 24,486,367 | -0.52% |
| 2023-11-13 | 7.72 | 7.78 | 7.65 | 7.73 | 7.70 | qfq | 3,569,200 | 27,549,011 | 0.13% |
| 2023-11-10 | 7.63 | 7.77 | 7.60 | 7.72 | 7.69 | qfq | 2,901,100 | 22,385,148 | 0.52% |
| 2023-11-09 | 7.79 | 7.80 | 7.64 | 7.68 | 7.65 | qfq | 2,890,337 | 22,281,833 | -0.90% |
| 2023-11-08 | 7.66 | 7.80 | 7.66 | 7.75 | 7.72 | qfq | 2,719,201 | 21,061,980 | 1.04% |
| 2023-11-07 | 7.65 | 7.78 | 7.62 | 7.67 | 7.64 | qfq | 3,702,908 | 28,560,339 | 0.26% |
| 2023-11-06 | 7.56 | 7.68 | 7.56 | 7.65 | 7.62 | qfq | 3,211,739 | 24,562,008 | 1.32% |
| 2023-11-03 | 7.62 | 7.68 | 7.54 | 7.55 | 7.52 | qfq | 3,345,600 | 25,486,417 | -0.92% |
| 2023-11-02 | 7.65 | 7.69 | 7.60 | 7.62 | 7.59 | qfq | 3,850,027 | 29,421,240 | -0.52% |
| 2023-11-01 | 7.71 | 7.71 | 7.62 | 7.66 | 7.63 | qfq | 4,119,916 | 31,527,383 | 0.26% |
| 2023-10-31 | 7.61 | 7.69 | 7.59 | 7.64 | 7.61 | qfq | 5,194,624 | 39,741,148 | 0.66% |
| 2023-10-30 | 7.43 | 7.71 | 7.40 | 7.59 | 7.56 | qfq | 6,957,580 | 53,032,034 | 2.15% |
| 2023-10-27 | 7.21 | 7.49 | 7.14 | 7.43 | 7.40 | qfq | 6,738,918 | 49,540,652 | 3.34% |
| 2023-10-26 | 7.10 | 7.21 | 7.05 | 7.19 | 7.16 | qfq | 2,181,000 | 15,526,038 | 0.70% |
| 2023-10-25 | 7.18 | 7.22 | 7.13 | 7.14 | 7.11 | qfq | 2,389,800 | 17,134,346 | -0.42% |
| 2023-10-24 | 7.07 | 7.21 | 6.95 | 7.17 | 7.14 | qfq | 2,660,400 | 18,950,371 | 1.85% |
| 2023-10-23 | 7.17 | 7.21 | 7.01 | 7.04 | 7.01 | qfq | 4,263,000 | 30,159,083 | -1.81% |
| 2023-10-20 | 7.24 | 7.25 | 7.12 | 7.17 | 7.14 | qfq | 2,501,169 | 17,966,364 | -0.83% |
| 2023-10-19 | 7.33 | 7.38 | 7.16 | 7.23 | 7.20 | qfq | 2,480,169 | 17,979,623 | -1.23% |
| 2023-10-18 | 7.45 | 7.45 | 7.31 | 7.32 | 7.29 | qfq | 2,470,900 | 18,180,432 | -1.88% |
| 2023-10-17 | 7.50 | 7.52 | 7.37 | 7.46 | 7.43 | qfq | 2,189,941 | 16,275,631 | -0.53% |
| 2023-10-16 | 7.55 | 7.62 | 7.48 | 7.50 | 7.47 | qfq | 2,469,600 | 18,586,593 | -0.40% |
| 2023-10-13 | 7.57 | 7.60 | 7.40 | 7.53 | 7.50 | qfq | 3,119,900 | 23,556,671 | 0.13% |
| 2023-10-12 | 7.51 | 7.65 | 7.47 | 7.52 | 7.49 | qfq | 2,656,109 | 20,025,938 | 0.67% |
| 2023-10-11 | 7.43 | 7.54 | 7.42 | 7.47 | 7.44 | qfq | 2,534,600 | 18,959,020 | 0.95% |
| 2023-10-10 | 7.54 | 7.54 | 7.38 | 7.40 | 7.37 | qfq | 2,341,760 | 17,389,866 | -1.07% |
| 2023-10-09 | 7.57 | 7.67 | 7.46 | 7.48 | 7.45 | qfq | 3,158,100 | 23,747,123 | -0.93% |
| 2023-09-28 | 7.54 | 7.61 | 7.48 | 7.55 | 7.52 | qfq | 4,011,841 | 30,337,153 | 0.00% |
| 2023-09-27 | 7.43 | 7.59 | 7.39 | 7.55 | 7.52 | qfq | 4,800,581 | 36,140,271 | 2.03% |
| 2023-09-26 | 7.45 | 7.48 | 7.39 | 7.40 | 7.37 | qfq | 2,217,400 | 16,462,014 | -0.80% |
| 2023-09-25 | 7.40 | 7.50 | 7.36 | 7.46 | 7.43 | qfq | 3,038,839 | 22,646,038 | 1.08% |
| 2023-09-22 | 7.35 | 7.40 | 7.26 | 7.38 | 7.35 | qfq | 2,705,800 | 19,822,507 | 0.54% |
| 2023-09-21 | 7.47 | 7.47 | 7.34 | 7.34 | 7.31 | qfq | 2,079,400 | 15,339,750 | -1.21% |
| 2023-09-20 | 7.35 | 7.50 | 7.35 | 7.43 | 7.40 | qfq | 3,427,365 | 25,512,204 | 0.13% |
| 2023-09-19 | 7.40 | 7.48 | 7.35 | 7.42 | 7.39 | qfq | 2,853,998 | 21,177,539 | 0.41% |
| 2023-09-18 | 7.30 | 7.39 | 7.29 | 7.39 | 7.36 | qfq | 3,523,296 | 25,923,207 | 0.96% |
| 2023-09-15 | 7.23 | 7.35 | 7.18 | 7.32 | 7.29 | qfq | 3,084,535 | 22,496,414 | 1.53% |
| 2023-09-14 | 7.24 | 7.27 | 7.18 | 7.21 | 7.18 | qfq | 1,832,500 | 13,230,273 | 0.14% |
| 2023-09-13 | 7.31 | 7.32 | 7.14 | 7.20 | 7.17 | qfq | 2,005,500 | 14,496,893 | -1.23% |
| 2023-09-12 | 7.24 | 7.34 | 7.22 | 7.29 | 7.26 | qfq | 2,134,200 | 15,563,291 | 0.83% |
| 2023-09-11 | 7.08 | 7.26 | 7.04 | 7.23 | 7.20 | qfq | 2,565,206 | 18,490,118 | 2.12% |
| 2023-09-08 | 7.04 | 7.12 | 7.04 | 7.08 | 7.05 | qfq | 1,247,600 | 8,830,758 | 0.00% |
| 2023-09-07 | 7.22 | 7.30 | 7.07 | 7.08 | 7.05 | qfq | 2,297,300 | 16,386,152 | -1.94% |
| 2023-09-06 | 7.20 | 7.27 | 7.18 | 7.22 | 7.19 | qfq | 1,574,937 | 11,386,472 | 0.00% |
| 2023-09-05 | 7.28 | 7.28 | 7.20 | 7.22 | 7.19 | qfq | 1,548,183 | 11,199,705 | -0.41% |
| 2023-09-04 | 7.19 | 7.26 | 7.17 | 7.25 | 7.22 | qfq | 1,945,400 | 14,060,296 | 1.26% |
| 2023-09-01 | 7.19 | 7.22 | 7.13 | 7.16 | 7.13 | qfq | 2,591,300 | 18,553,007 | -0.83% |
| 2023-08-31 | 7.17 | 7.25 | 7.08 | 7.22 | 7.19 | qfq | 2,904,301 | 20,868,058 | 0.98% |
| 2023-08-30 | 7.17 | 7.20 | 7.12 | 7.15 | 7.12 | qfq | 1,852,198 | 13,263,774 | 0.14% |
| 2023-08-29 | 7.07 | 7.17 | 7.04 | 7.14 | 7.11 | qfq | 2,110,600 | 15,035,420 | 1.28% |
| 2023-08-28 | 7.39 | 7.42 | 7.00 | 7.05 | 7.02 | qfq | 3,268,200 | 23,356,950 | 0.43% |
| 2023-08-25 | 7.14 | 7.21 | 7.00 | 7.02 | 6.99 | qfq | 2,857,800 | 20,314,684 | -1.54% |
| 2023-08-24 | 7.10 | 7.19 | 6.95 | 7.13 | 7.10 | qfq | 3,255,944 | 23,034,983 | 0.71% |
| 2023-08-23 | 7.17 | 7.18 | 7.06 | 7.08 | 7.05 | qfq | 2,743,844 | 19,521,928 | -1.80% |
| 2023-08-22 | 7.30 | 7.41 | 7.12 | 7.21 | 7.18 | qfq | 4,557,500 | 32,784,999 | -1.90% |
| 2023-08-21 | 7.38 | 7.45 | 7.34 | 7.35 | 7.32 | qfq | 2,194,300 | 16,224,220 | -0.94% |
| 2023-08-18 | 7.60 | 7.63 | 7.40 | 7.42 | 7.39 | qfq | 3,011,000 | 22,508,109 | -2.11% |
| 2023-08-17 | 7.63 | 7.68 | 7.54 | 7.58 | 7.55 | qfq | 2,823,201 | 21,418,565 | -0.79% |
| 2023-08-16 | 7.56 | 7.65 | 7.56 | 7.64 | 7.61 | qfq | 4,496,153 | 34,284,566 | 0.79% |
| 2023-08-15 | 7.46 | 7.61 | 7.43 | 7.58 | 7.55 | qfq | 3,444,883 | 26,000,623 | 0.80% |
| 2023-08-14 | 7.40 | 7.59 | 7.40 | 7.52 | 7.49 | qfq | 3,132,700 | 23,429,003 | 0.80% |
| 2023-08-11 | 7.38 | 7.65 | 7.33 | 7.46 | 7.43 | qfq | 7,941,433 | 59,820,443 | 1.50% |
| 2023-08-10 | 7.37 | 7.40 | 7.30 | 7.35 | 7.32 | qfq | 2,891,310 | 21,227,116 | -0.41% |
| 2023-08-09 | 7.26 | 7.39 | 7.26 | 7.38 | 7.35 | qfq | 3,390,701 | 24,940,809 | 1.51% |
| 2023-08-08 | 7.23 | 7.32 | 7.15 | 7.27 | 7.24 | qfq | 2,535,360 | 18,354,333 | 0.69% |
| 2023-08-07 | 7.33 | 7.33 | 7.20 | 7.22 | 7.19 | qfq | 2,845,200 | 20,577,541 | -1.23% |
| 2023-08-04 | 7.30 | 7.37 | 7.30 | 7.31 | 7.28 | qfq | 2,387,760 | 17,485,957 | -0.41% |
| 2023-08-03 | 7.29 | 7.36 | 7.26 | 7.34 | 7.31 | qfq | 2,676,433 | 19,593,678 | 0.82% |
| 2023-08-02 | 7.32 | 7.33 | 7.25 | 7.28 | 7.25 | qfq | 2,544,800 | 18,527,961 | -0.41% |
| 2023-08-01 | 7.52 | 7.56 | 7.28 | 7.31 | 7.28 | qfq | 5,333,998 | 39,460,819 | -3.05% |
| 2023-07-31 | 7.60 | 7.60 | 7.52 | 7.54 | 7.51 | qfq | 2,962,300 | 22,361,753 | -0.66% |
| 2023-07-28 | 7.56 | 7.63 | 7.51 | 7.59 | 7.56 | qfq | 2,771,100 | 20,995,733 | 0.00% |
| 2023-07-27 | 7.69 | 7.71 | 7.56 | 7.59 | 7.56 | qfq | 1,528,600 | 11,634,717 | -1.04% |
| 2023-07-26 | 7.59 | 7.67 | 7.57 | 7.67 | 7.64 | qfq | 1,809,901 | 13,816,634 | 1.05% |
| 2023-07-25 | 7.52 | 7.60 | 7.52 | 7.59 | 7.56 | qfq | 1,858,374 | 14,024,597 | 1.07% |
| 2023-07-24 | 7.60 | 7.60 | 7.48 | 7.51 | 7.48 | qfq | 2,112,600 | 15,910,277 | -0.79% |
| 2023-07-21 | 7.50 | 7.58 | 7.46 | 7.57 | 7.54 | qfq | 1,118,341 | 8,436,463 | 0.66% |
| 2023-07-20 | 7.55 | 7.60 | 7.50 | 7.52 | 7.49 | qfq | 1,384,500 | 10,432,946 | -0.40% |
| 2023-07-19 | 7.57 | 7.65 | 7.53 | 7.55 | 7.52 | qfq | 1,640,235 | 12,441,142 | -0.13% |
| 2023-07-18 | 7.54 | 7.59 | 7.50 | 7.56 | 7.53 | qfq | 1,974,200 | 14,898,071 | 0.27% |
| 2023-07-17 | 7.50 | 7.56 | 7.36 | 7.54 | 7.51 | qfq | 2,017,600 | 15,110,172 | 0.27% |