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
金健米业600127.SH
最近收盘价5.562026-07-17
最近交易日2026-07-17
成交量（股）15,482,100
成交额（元）87,081,557
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 5.71 | 5.76 | 5.52 | 5.56 | 5.56 | qfq | 15,482,100 | 87,081,557 | -2.63% |
| 2026-07-16 | 5.65 | 5.74 | 5.60 | 5.71 | 5.71 | qfq | 13,533,155 | 76,924,748 | 1.06% |
| 2026-07-15 | 5.55 | 5.69 | 5.49 | 5.65 | 5.65 | qfq | 15,321,202 | 86,107,028 | -0.18% |
| 2026-07-14 | 5.58 | 5.80 | 5.55 | 5.66 | 5.66 | qfq | 20,703,557 | 117,716,866 | 1.25% |
| 2026-07-13 | 5.49 | 5.63 | 5.43 | 5.59 | 5.59 | qfq | 19,563,130 | 108,608,228 | 2.57% |
| 2026-07-10 | 5.34 | 5.49 | 5.23 | 5.45 | 5.45 | qfq | 15,051,637 | 81,431,918 | 2.06% |
| 2026-07-09 | 5.35 | 5.39 | 5.27 | 5.34 | 5.34 | qfq | 7,983,395 | 42,444,531 | -0.93% |
| 2026-07-08 | 5.33 | 5.43 | 5.27 | 5.39 | 5.39 | qfq | 8,304,697 | 44,569,346 | 0.56% |
| 2026-07-07 | 5.42 | 5.46 | 5.26 | 5.36 | 5.36 | qfq | 10,141,531 | 54,230,492 | -1.29% |
| 2026-07-06 | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | qfq | 8,885,740 | 48,097,650 | 0.74% |
| 2026-07-03 | 5.34 | 5.45 | 5.34 | 5.39 | 5.39 | qfq | 8,645,904 | 46,650,410 | 0.37% |
| 2026-07-02 | 5.31 | 5.42 | 5.30 | 5.37 | 5.37 | qfq | 12,184,758 | 65,387,170 | 0.75% |
| 2026-07-01 | 5.20 | 5.36 | 5.17 | 5.33 | 5.33 | qfq | 14,133,029 | 74,845,646 | 2.50% |
| 2026-06-30 | 5.17 | 5.22 | 5.11 | 5.20 | 5.20 | qfq | 9,376,900 | 48,440,992 | 0.19% |
| 2026-06-29 | 5.13 | 5.22 | 5.03 | 5.19 | 5.19 | qfq | 12,311,901 | 63,355,511 | 0.58% |
| 2026-06-26 | 5.19 | 5.25 | 5.11 | 5.16 | 5.16 | qfq | 10,253,866 | 53,119,635 | -0.77% |
| 2026-06-25 | 5.29 | 5.29 | 5.19 | 5.20 | 5.20 | qfq | 11,479,110 | 59,977,408 | -2.07% |
| 2026-06-24 | 5.53 | 5.55 | 5.30 | 5.31 | 5.31 | qfq | 13,724,601 | 73,624,664 | -4.15% |
| 2026-06-23 | 5.46 | 5.63 | 5.46 | 5.54 | 5.54 | qfq | 10,504,730 | 58,482,841 | 0.54% |
| 2026-06-22 | 5.52 | 5.54 | 5.34 | 5.51 | 5.51 | qfq | 10,774,416 | 58,413,424 | 0.00% |
| 2026-06-18 | 5.55 | 5.58 | 5.43 | 5.51 | 5.51 | qfq | 8,976,016 | 49,550,291 | -0.90% |
| 2026-06-17 | 5.74 | 5.74 | 5.55 | 5.56 | 5.56 | qfq | 11,644,238 | 65,237,446 | -2.97% |
| 2026-06-16 | 5.84 | 5.84 | 5.71 | 5.73 | 5.73 | qfq | 8,933,716 | 51,248,451 | -1.88% |
| 2026-06-15 | 5.82 | 5.89 | 5.75 | 5.84 | 5.84 | qfq | 11,599,783 | 67,489,791 | 0.00% |
| 2026-06-12 | 5.76 | 5.85 | 5.67 | 5.84 | 5.84 | qfq | 12,222,110 | 70,692,215 | 0.86% |
| 2026-06-11 | 5.71 | 5.82 | 5.66 | 5.79 | 5.79 | qfq | 10,940,500 | 62,885,562 | 1.05% |
| 2026-06-10 | 5.75 | 5.80 | 5.68 | 5.73 | 5.73 | qfq | 9,699,936 | 55,631,058 | -0.52% |
| 2026-06-09 | 5.94 | 5.97 | 5.70 | 5.76 | 5.76 | qfq | 14,058,647 | 81,423,259 | -2.87% |
| 2026-06-08 | 6.00 | 6.07 | 5.89 | 5.93 | 5.93 | qfq | 10,685,437 | 63,827,840 | -1.98% |
| 2026-06-05 | 6.03 | 6.12 | 6.02 | 6.05 | 6.05 | qfq | 9,627,462 | 58,367,420 | -0.17% |
| 2026-06-04 | 6.11 | 6.20 | 6.01 | 6.06 | 6.06 | qfq | 10,994,242 | 67,041,002 | -1.14% |
| 2026-06-03 | 6.23 | 6.25 | 6.03 | 6.13 | 6.13 | qfq | 15,467,348 | 94,754,166 | -1.13% |
| 2026-06-02 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | qfq | 13,862,668 | 85,996,319 | -2.05% |
| 2026-06-01 | 6.06 | 6.42 | 5.97 | 6.33 | 6.33 | qfq | 27,265,824 | 170,565,123 | 5.50% |
| 2026-05-29 | 5.95 | 6.08 | 5.94 | 6.00 | 6.00 | qfq | 13,111,301 | 78,985,941 | 0.67% |
| 2026-05-28 | 6.00 | 6.04 | 5.87 | 5.96 | 5.96 | qfq | 10,650,900 | 63,426,682 | 0.17% |
| 2026-05-27 | 6.11 | 6.13 | 5.91 | 5.95 | 5.95 | qfq | 19,809,067 | 118,649,758 | -2.62% |
| 2026-05-26 | 6.17 | 6.22 | 6.06 | 6.11 | 6.11 | qfq | 14,930,652 | 91,417,879 | -1.93% |
| 2026-05-25 | 6.25 | 6.29 | 6.18 | 6.23 | 6.23 | qfq | 10,652,201 | 66,460,468 | -0.95% |
| 2026-05-22 | 6.25 | 6.34 | 6.18 | 6.29 | 6.29 | qfq | 11,398,863 | 71,277,339 | 0.48% |
| 2026-05-21 | 6.40 | 6.43 | 6.24 | 6.26 | 6.26 | qfq | 15,710,198 | 99,953,910 | -2.03% |
| 2026-05-20 | 6.50 | 6.50 | 6.39 | 6.39 | 6.39 | qfq | 12,879,800 | 82,647,956 | -1.84% |
| 2026-05-19 | 6.50 | 6.54 | 6.43 | 6.51 | 6.51 | qfq | 10,336,583 | 67,147,167 | 0.00% |
| 2026-05-18 | 6.52 | 6.52 | 6.40 | 6.51 | 6.51 | qfq | 13,943,517 | 89,891,707 | 0.46% |
| 2026-05-15 | 6.58 | 6.59 | 6.46 | 6.48 | 6.48 | qfq | 18,420,849 | 119,914,633 | -1.67% |
| 2026-05-14 | 6.66 | 6.74 | 6.58 | 6.59 | 6.59 | qfq | 19,589,482 | 129,700,178 | -1.20% |
| 2026-05-13 | 6.65 | 6.70 | 6.61 | 6.67 | 6.67 | qfq | 15,941,513 | 106,089,775 | -0.15% |
| 2026-05-12 | 6.77 | 6.78 | 6.64 | 6.68 | 6.68 | qfq | 20,761,155 | 138,977,287 | -1.33% |
| 2026-05-11 | 6.76 | 6.79 | 6.71 | 6.77 | 6.77 | qfq | 18,557,332 | 125,299,174 | 0.15% |
| 2026-05-08 | 6.71 | 6.78 | 6.70 | 6.76 | 6.76 | qfq | 17,191,212 | 115,918,511 | 0.90% |
| 2026-05-07 | 6.77 | 6.81 | 6.70 | 6.70 | 6.70 | qfq | 22,695,900 | 152,850,946 | -1.47% |
| 2026-05-06 | 6.82 | 6.84 | 6.75 | 6.80 | 6.80 | qfq | 18,908,361 | 128,221,253 | -0.15% |
| 2026-04-30 | 6.83 | 6.85 | 6.74 | 6.81 | 6.81 | qfq | 18,777,446 | 127,620,867 | -0.73% |
| 2026-04-29 | 6.75 | 6.88 | 6.72 | 6.86 | 6.86 | qfq | 21,902,923 | 149,908,322 | 1.33% |
| 2026-04-28 | 6.81 | 6.86 | 6.73 | 6.77 | 6.77 | qfq | 17,955,302 | 121,530,293 | -1.02% |
| 2026-04-27 | 6.83 | 6.84 | 6.70 | 6.84 | 6.84 | qfq | 19,445,825 | 131,659,559 | 0.00% |
| 2026-04-24 | 6.87 | 6.93 | 6.77 | 6.84 | 6.84 | qfq | 25,192,101 | 172,596,406 | -1.01% |
| 2026-04-23 | 6.86 | 6.93 | 6.76 | 6.91 | 6.91 | qfq | 26,233,800 | 179,977,791 | 0.73% |
| 2026-04-22 | 6.89 | 6.97 | 6.82 | 6.86 | 6.86 | qfq | 27,099,849 | 186,527,843 | -0.87% |
| 2026-04-21 | 7.06 | 7.10 | 6.86 | 6.92 | 6.92 | qfq | 34,183,605 | 236,892,696 | -2.54% |
| 2026-04-20 | 7.03 | 7.10 | 7.00 | 7.10 | 7.10 | qfq | 32,828,100 | 231,899,280 | 1.72% |
| 2026-04-17 | 7.13 | 7.14 | 6.96 | 6.98 | 6.98 | qfq | 35,238,827 | 247,186,399 | -2.65% |
| 2026-04-16 | 7.26 | 7.30 | 7.05 | 7.17 | 7.17 | qfq | 46,439,010 | 330,910,598 | -1.78% |
| 2026-04-15 | 7.42 | 7.44 | 7.26 | 7.30 | 7.30 | qfq | 37,942,497 | 277,715,836 | -2.41% |
| 2026-04-14 | 7.52 | 7.57 | 7.34 | 7.48 | 7.48 | qfq | 53,156,298 | 394,527,352 | -0.13% |
| 2026-04-13 | 7.38 | 7.80 | 7.34 | 7.49 | 7.49 | qfq | 88,909,956 | 670,684,079 | 2.74% |
| 2026-04-10 | 7.42 | 7.45 | 7.26 | 7.29 | 7.29 | qfq | 57,582,173 | 421,826,245 | -2.67% |
| 2026-04-09 | 7.32 | 7.65 | 7.32 | 7.49 | 7.49 | qfq | 79,322,791 | 593,672,527 | 1.90% |
| 2026-04-08 | 7.30 | 7.46 | 7.29 | 7.35 | 7.35 | qfq | 69,102,805 | 507,313,910 | -3.80% |
| 2026-04-07 | 7.40 | 7.71 | 7.05 | 7.64 | 7.64 | qfq | 75,958,078 | 568,704,897 | 5.23% |
| 2026-04-03 | 7.54 | 7.54 | 7.13 | 7.26 | 7.26 | qfq | 51,209,781 | 371,443,742 | -2.81% |
| 2026-04-02 | 7.35 | 7.52 | 7.34 | 7.47 | 7.47 | qfq | 57,067,261 | 425,652,193 | 1.36% |
| 2026-04-01 | 7.47 | 7.54 | 7.28 | 7.37 | 7.37 | qfq | 59,936,412 | 442,952,571 | -1.86% |
| 2026-03-31 | 7.57 | 7.65 | 7.41 | 7.51 | 7.51 | qfq | 115,723,969 | 869,892,206 | 0.00% |
| 2026-03-30 | 6.75 | 7.51 | 6.75 | 7.51 | 7.51 | qfq | 38,459,905 | 285,332,538 | 9.96% |
| 2026-03-27 | 6.61 | 6.88 | 6.58 | 6.83 | 6.83 | qfq | 28,081,574 | 190,145,864 | 2.40% |
| 2026-03-26 | 6.73 | 6.88 | 6.62 | 6.67 | 6.67 | qfq | 26,312,537 | 176,592,422 | -1.19% |
| 2026-03-25 | 6.50 | 6.79 | 6.49 | 6.75 | 6.75 | qfq | 34,170,044 | 228,073,933 | 2.90% |
| 2026-03-24 | 6.58 | 6.63 | 6.37 | 6.56 | 6.56 | qfq | 34,542,000 | 223,347,006 | 0.46% |
| 2026-03-23 | 6.95 | 6.95 | 6.48 | 6.53 | 6.53 | qfq | 42,844,809 | 286,339,624 | -6.85% |
| 2026-03-20 | 7.20 | 7.24 | 6.99 | 7.01 | 7.01 | qfq | 32,249,760 | 228,484,198 | -2.91% |
| 2026-03-19 | 7.25 | 7.39 | 7.18 | 7.22 | 7.22 | qfq | 30,556,101 | 222,041,794 | -0.14% |
| 2026-03-18 | 7.24 | 7.30 | 7.15 | 7.23 | 7.23 | qfq | 28,000,735 | 202,173,827 | -0.69% |
| 2026-03-17 | 7.38 | 7.50 | 7.26 | 7.28 | 7.28 | qfq | 40,278,702 | 296,321,768 | -3.06% |
| 2026-03-16 | 7.31 | 7.61 | 7.31 | 7.51 | 7.51 | qfq | 55,678,913 | 416,947,213 | 2.18% |
| 2026-03-13 | 7.31 | 7.50 | 7.28 | 7.35 | 7.35 | qfq | 53,405,755 | 394,204,694 | 0.68% |
| 2026-03-12 | 7.33 | 7.40 | 7.18 | 7.30 | 7.30 | qfq | 41,717,017 | 304,520,386 | 0.27% |
| 2026-03-11 | 7.29 | 7.39 | 7.23 | 7.28 | 7.28 | qfq | 40,317,268 | 293,856,984 | -0.14% |
| 2026-03-10 | 7.33 | 7.42 | 7.21 | 7.29 | 7.29 | qfq | 59,239,602 | 434,711,644 | -1.49% |
| 2026-03-09 | 7.25 | 7.80 | 7.25 | 7.40 | 7.40 | qfq | 108,143,888 | 814,607,375 | 4.08% |
| 2026-03-06 | 6.98 | 7.13 | 6.91 | 7.11 | 7.11 | qfq | 47,933,472 | 338,589,520 | 1.57% |
| 2026-03-05 | 7.03 | 7.18 | 6.97 | 7.00 | 7.00 | qfq | 68,546,001 | 481,455,654 | -4.89% |
| 2026-03-04 | 7.20 | 7.60 | 7.19 | 7.36 | 7.36 | qfq | 109,603,295 | 806,384,886 | 3.66% |
| 2026-03-03 | 6.99 | 7.36 | 6.97 | 7.10 | 7.10 | qfq | 70,476,527 | 505,278,251 | 1.28% |
| 2026-03-02 | 6.80 | 7.13 | 6.80 | 7.01 | 7.01 | qfq | 58,054,244 | 406,192,720 | 3.70% |
| 2026-02-27 | 6.66 | 6.77 | 6.66 | 6.76 | 6.76 | qfq | 16,550,378 | 111,145,236 | 1.20% |
| 2026-02-26 | 6.72 | 6.75 | 6.67 | 6.68 | 6.68 | qfq | 14,674,410 | 98,326,487 | -0.60% |
| 2026-02-25 | 6.68 | 6.74 | 6.66 | 6.72 | 6.72 | qfq | 17,875,738 | 120,076,692 | 0.45% |
| 2026-02-24 | 6.65 | 6.69 | 6.63 | 6.69 | 6.69 | qfq | 12,533,197 | 83,595,740 | 0.90% |
| 2026-02-13 | 6.61 | 6.65 | 6.60 | 6.63 | 6.63 | qfq | 9,633,359 | 63,814,071 | 0.30% |
| 2026-02-12 | 6.68 | 6.69 | 6.61 | 6.61 | 6.61 | qfq | 16,823,463 | 111,619,684 | -0.90% |
| 2026-02-11 | 6.68 | 6.69 | 6.66 | 6.67 | 6.67 | qfq | 9,199,400 | 61,408,381 | -0.15% |
| 2026-02-10 | 6.69 | 6.70 | 6.64 | 6.68 | 6.68 | qfq | 15,362,300 | 102,466,887 | -0.30% |
| 2026-02-09 | 6.69 | 6.73 | 6.67 | 6.70 | 6.70 | qfq | 18,527,502 | 124,065,215 | 0.30% |
| 2026-02-06 | 6.66 | 6.71 | 6.64 | 6.68 | 6.68 | qfq | 23,179,900 | 154,928,665 | 0.15% |
| 2026-02-05 | 6.75 | 6.84 | 6.66 | 6.67 | 6.67 | qfq | 48,111,405 | 323,273,312 | -4.44% |
| 2026-02-04 | 7.05 | 7.08 | 6.86 | 6.98 | 6.98 | qfq | 32,695,901 | 227,653,221 | 0.14% |
| 2026-02-03 | 6.99 | 7.03 | 6.90 | 6.97 | 6.97 | qfq | 30,299,600 | 210,736,844 | -0.14% |
| 2026-02-02 | 7.14 | 7.17 | 6.98 | 6.98 | 6.98 | qfq | 53,043,556 | 375,223,718 | -4.12% |
| 2026-01-30 | 7.12 | 7.51 | 7.08 | 7.28 | 7.28 | qfq | 88,993,407 | 655,292,239 | 1.68% |
| 2026-01-29 | 7.10 | 7.32 | 7.04 | 7.16 | 7.16 | qfq | 58,586,502 | 419,286,960 | 0.99% |
| 2026-01-28 | 6.90 | 7.15 | 6.87 | 7.09 | 7.09 | qfq | 54,749,761 | 386,095,436 | 2.75% |
| 2026-01-27 | 6.99 | 6.99 | 6.80 | 6.90 | 6.90 | qfq | 27,869,800 | 191,619,695 | -1.57% |
| 2026-01-26 | 6.90 | 7.05 | 6.87 | 7.01 | 7.01 | qfq | 34,205,764 | 238,643,280 | 1.45% |
| 2026-01-23 | 6.86 | 6.91 | 6.84 | 6.91 | 6.91 | qfq | 17,288,358 | 118,851,810 | 0.14% |
| 2026-01-22 | 6.81 | 6.92 | 6.79 | 6.90 | 6.90 | qfq | 25,616,116 | 175,966,919 | 1.32% |
| 2026-01-21 | 6.79 | 6.81 | 6.75 | 6.81 | 6.81 | qfq | 17,373,872 | 118,008,279 | 0.29% |
| 2026-01-20 | 6.77 | 6.80 | 6.75 | 6.79 | 6.79 | qfq | 13,251,459 | 89,787,280 | 0.00% |
| 2026-01-19 | 6.70 | 6.79 | 6.69 | 6.79 | 6.79 | qfq | 19,909,472 | 134,626,440 | 1.04% |
| 2026-01-16 | 6.78 | 6.78 | 6.70 | 6.72 | 6.72 | qfq | 16,612,370 | 111,694,728 | -0.44% |
| 2026-01-15 | 6.76 | 6.80 | 6.73 | 6.75 | 6.75 | qfq | 14,546,105 | 98,359,787 | -0.30% |
| 2026-01-14 | 6.74 | 6.78 | 6.71 | 6.77 | 6.77 | qfq | 25,433,132 | 171,706,757 | 0.45% |
| 2026-01-13 | 6.82 | 6.83 | 6.71 | 6.74 | 6.74 | qfq | 25,008,611 | 169,198,583 | -1.03% |
| 2026-01-12 | 6.77 | 6.81 | 6.74 | 6.81 | 6.81 | qfq | 21,734,792 | 147,276,355 | 0.44% |
| 2026-01-09 | 6.75 | 6.80 | 6.75 | 6.78 | 6.78 | qfq | 20,660,558 | 139,997,041 | 0.15% |
| 2026-01-08 | 6.72 | 6.77 | 6.70 | 6.77 | 6.77 | qfq | 14,813,302 | 99,905,822 | 0.45% |
| 2026-01-07 | 6.74 | 6.78 | 6.69 | 6.74 | 6.74 | qfq | 21,017,202 | 141,552,839 | -0.30% |
| 2026-01-06 | 6.72 | 6.77 | 6.70 | 6.76 | 6.76 | qfq | 22,996,103 | 155,059,037 | 0.60% |
| 2026-01-05 | 6.71 | 6.73 | 6.68 | 6.72 | 6.72 | qfq | 18,053,936 | 121,051,506 | 0.00% |
| 2025-12-31 | 6.75 | 6.80 | 6.65 | 6.72 | 6.72 | qfq | 21,402,559 | 143,426,366 | -0.15% |
| 2025-12-30 | 6.80 | 6.83 | 6.71 | 6.73 | 6.73 | qfq | 21,752,325 | 146,769,191 | -1.32% |
| 2025-12-29 | 6.89 | 6.92 | 6.80 | 6.82 | 6.82 | qfq | 16,088,372 | 109,862,362 | -1.45% |
| 2025-12-26 | 6.81 | 6.95 | 6.79 | 6.92 | 6.92 | qfq | 18,986,322 | 130,794,334 | 1.62% |
| 2025-12-25 | 6.84 | 6.85 | 6.78 | 6.81 | 6.81 | qfq | 12,293,001 | 83,709,456 | -0.73% |
| 2025-12-24 | 6.83 | 6.87 | 6.76 | 6.86 | 6.86 | qfq | 16,320,001 | 111,297,280 | 0.44% |
| 2025-12-23 | 7.02 | 7.05 | 6.81 | 6.83 | 6.83 | qfq | 25,291,335 | 174,104,183 | -2.71% |
| 2025-12-22 | 6.93 | 7.06 | 6.92 | 7.02 | 7.02 | qfq | 24,244,435 | 170,030,821 | 1.01% |
| 2025-12-19 | 6.66 | 6.96 | 6.66 | 6.95 | 6.95 | qfq | 32,997,609 | 225,964,790 | 3.73% |
| 2025-12-18 | 6.65 | 6.76 | 6.62 | 6.70 | 6.70 | qfq | 14,463,200 | 97,079,240 | 0.15% |
| 2025-12-17 | 6.91 | 6.98 | 6.56 | 6.69 | 6.69 | qfq | 42,007,200 | 281,392,801 | -3.88% |
| 2025-12-16 | 6.98 | 7.10 | 6.92 | 6.96 | 6.96 | qfq | 20,390,598 | 142,796,839 | -0.14% |
| 2025-12-15 | 6.85 | 7.02 | 6.81 | 6.97 | 6.97 | qfq | 22,497,504 | 156,336,827 | 1.75% |
| 2025-12-12 | 6.96 | 7.01 | 6.83 | 6.85 | 6.85 | qfq | 25,769,001 | 178,028,285 | -2.28% |
| 2025-12-11 | 7.15 | 7.18 | 6.96 | 7.01 | 7.01 | qfq | 25,738,973 | 180,943,054 | -2.37% |
| 2025-12-10 | 7.17 | 7.23 | 7.11 | 7.18 | 7.18 | qfq | 26,817,700 | 192,455,856 | 0.42% |
| 2025-12-09 | 7.10 | 7.20 | 7.00 | 7.15 | 7.15 | qfq | 25,071,306 | 178,310,840 | 0.28% |
| 2025-12-08 | 7.10 | 7.19 | 7.08 | 7.13 | 7.13 | qfq | 21,800,200 | 155,425,695 | 0.28% |
| 2025-12-05 | 6.95 | 7.11 | 6.93 | 7.11 | 7.11 | qfq | 22,798,599 | 160,878,117 | 1.86% |
| 2025-12-04 | 7.10 | 7.18 | 6.96 | 6.98 | 6.98 | qfq | 25,079,147 | 176,287,747 | -1.97% |
| 2025-12-03 | 7.20 | 7.24 | 7.09 | 7.12 | 7.12 | qfq | 35,169,850 | 251,255,556 | -1.11% |
| 2025-12-02 | 6.88 | 7.33 | 6.81 | 7.20 | 7.20 | qfq | 65,902,932 | 470,761,150 | 4.35% |
| 2025-12-01 | 6.80 | 6.98 | 6.79 | 6.90 | 6.90 | qfq | 23,639,700 | 163,444,517 | 0.58% |
| 2025-11-28 | 6.77 | 6.86 | 6.71 | 6.86 | 6.86 | qfq | 24,044,991 | 162,903,563 | 1.03% |
| 2025-11-27 | 6.93 | 6.93 | 6.77 | 6.79 | 6.79 | qfq | 32,987,600 | 225,011,899 | -2.16% |
| 2025-11-26 | 7.14 | 7.15 | 6.91 | 6.94 | 6.94 | qfq | 43,786,200 | 306,773,740 | -2.80% |
| 2025-11-25 | 7.15 | 7.20 | 7.02 | 7.14 | 7.14 | qfq | 51,715,673 | 366,835,345 | -1.24% |
| 2025-11-24 | 7.00 | 7.34 | 7.00 | 7.23 | 7.23 | qfq | 67,699,059 | 487,353,334 | 1.97% |
| 2025-11-21 | 6.95 | 7.34 | 6.95 | 7.09 | 7.09 | qfq | 82,104,357 | 587,434,658 | 1.14% |
| 2025-11-20 | 7.08 | 7.09 | 6.93 | 7.01 | 7.01 | qfq | 29,125,937 | 203,875,291 | -0.99% |
| 2025-11-19 | 7.00 | 7.22 | 6.91 | 7.08 | 7.08 | qfq | 36,378,878 | 256,968,440 | 1.29% |
| 2025-11-18 | 7.00 | 7.06 | 6.93 | 6.99 | 6.99 | qfq | 18,978,631 | 132,628,303 | -0.71% |
| 2025-11-17 | 6.99 | 7.09 | 6.98 | 7.04 | 7.04 | qfq | 30,644,202 | 215,698,809 | 1.44% |
| 2025-11-14 | 6.94 | 7.00 | 6.92 | 6.94 | 6.94 | qfq | 14,852,300 | 103,368,840 | 0.00% |
| 2025-11-13 | 6.93 | 6.96 | 6.89 | 6.94 | 6.94 | qfq | 14,137,501 | 97,904,388 | 0.14% |
| 2025-11-12 | 6.95 | 6.98 | 6.91 | 6.93 | 6.93 | qfq | 16,279,773 | 112,911,749 | -0.29% |
| 2025-11-11 | 6.88 | 6.99 | 6.84 | 6.95 | 6.95 | qfq | 26,393,198 | 182,772,853 | 1.16% |
| 2025-11-10 | 6.85 | 6.88 | 6.81 | 6.87 | 6.87 | qfq | 14,319,841 | 98,247,518 | 0.44% |
| 2025-11-07 | 6.81 | 6.86 | 6.79 | 6.84 | 6.84 | qfq | 13,088,215 | 89,468,414 | 0.59% |
| 2025-11-06 | 6.85 | 6.85 | 6.79 | 6.80 | 6.80 | qfq | 10,850,900 | 73,887,340 | -0.73% |
| 2025-11-05 | 6.80 | 6.87 | 6.78 | 6.85 | 6.85 | qfq | 12,497,738 | 85,582,646 | 0.29% |
| 2025-11-04 | 6.81 | 6.84 | 6.78 | 6.83 | 6.83 | qfq | 9,323,800 | 63,556,130 | 0.29% |
| 2025-11-03 | 6.77 | 6.81 | 6.76 | 6.81 | 6.81 | qfq | 7,118,717 | 48,345,475 | 0.59% |
| 2025-10-31 | 6.78 | 6.82 | 6.76 | 6.77 | 6.77 | qfq | 9,888,417 | 67,082,819 | -0.29% |
| 2025-10-30 | 6.84 | 6.84 | 6.78 | 6.79 | 6.79 | qfq | 10,479,376 | 71,309,311 | -0.88% |
| 2025-10-29 | 6.87 | 6.87 | 6.81 | 6.85 | 6.85 | qfq | 9,794,100 | 66,996,781 | 0.15% |
| 2025-10-28 | 6.86 | 6.90 | 6.83 | 6.84 | 6.84 | qfq | 9,084,014 | 62,304,202 | -0.44% |
| 2025-10-27 | 6.83 | 6.89 | 6.78 | 6.87 | 6.87 | qfq | 13,159,500 | 90,001,669 | 0.59% |
| 2025-10-24 | 6.87 | 6.88 | 6.82 | 6.83 | 6.83 | qfq | 10,285,900 | 70,400,471 | -0.58% |
| 2025-10-23 | 6.80 | 6.89 | 6.80 | 6.87 | 6.87 | qfq | 12,141,902 | 83,256,555 | 0.44% |
| 2025-10-22 | 6.78 | 6.94 | 6.75 | 6.84 | 6.84 | qfq | 17,211,474 | 117,992,573 | 0.74% |
| 2025-10-21 | 6.75 | 6.79 | 6.72 | 6.79 | 6.79 | qfq | 8,544,305 | 57,805,412 | 0.59% |
| 2025-10-20 | 6.74 | 6.76 | 6.71 | 6.75 | 6.75 | qfq | 7,795,962 | 52,524,649 | 0.15% |
| 2025-10-17 | 6.78 | 6.84 | 6.74 | 6.74 | 6.74 | qfq | 12,359,701 | 83,905,443 | -0.59% |
| 2025-10-16 | 6.80 | 6.81 | 6.76 | 6.78 | 6.78 | qfq | 8,725,000 | 59,161,890 | -0.44% |
| 2025-10-15 | 6.82 | 6.86 | 6.80 | 6.81 | 6.81 | qfq | 13,109,223 | 89,339,259 | -0.73% |
| 2025-10-14 | 6.80 | 6.89 | 6.77 | 6.86 | 6.86 | qfq | 18,187,420 | 124,105,701 | 0.15% |
| 2025-10-13 | 6.80 | 6.90 | 6.79 | 6.85 | 6.85 | qfq | 21,071,294 | 144,371,565 | 0.88% |
| 2025-10-10 | 6.72 | 6.79 | 6.68 | 6.79 | 6.79 | qfq | 11,311,215 | 76,371,045 | 0.89% |
| 2025-10-09 | 6.66 | 6.75 | 6.63 | 6.73 | 6.73 | qfq | 9,939,158 | 66,486,636 | 1.20% |
| 2025-09-30 | 6.64 | 6.66 | 6.61 | 6.65 | 6.65 | qfq | 5,951,631 | 39,525,002 | 0.15% |
| 2025-09-29 | 6.65 | 6.66 | 6.58 | 6.64 | 6.64 | qfq | 8,777,002 | 58,127,186 | -0.30% |
| 2025-09-26 | 6.64 | 6.70 | 6.63 | 6.66 | 6.66 | qfq | 5,863,893 | 39,118,244 | 0.00% |
| 2025-09-25 | 6.69 | 6.70 | 6.64 | 6.66 | 6.66 | qfq | 7,214,771 | 48,083,794 | -0.60% |
| 2025-09-24 | 6.63 | 6.72 | 6.63 | 6.70 | 6.70 | qfq | 7,593,101 | 50,787,975 | 0.60% |
| 2025-09-23 | 6.76 | 6.78 | 6.57 | 6.66 | 6.66 | qfq | 13,389,671 | 89,020,957 | -1.77% |
| 2025-09-22 | 6.85 | 6.85 | 6.75 | 6.78 | 6.78 | qfq | 11,555,501 | 78,425,746 | -1.02% |
| 2025-09-19 | 6.85 | 6.87 | 6.81 | 6.85 | 6.85 | qfq | 9,244,595 | 63,194,228 | -0.15% |
| 2025-09-18 | 6.95 | 6.95 | 6.83 | 6.86 | 6.86 | qfq | 16,608,536 | 114,359,728 | -1.29% |
| 2025-09-17 | 6.95 | 6.96 | 6.92 | 6.95 | 6.95 | qfq | 9,526,977 | 66,096,961 | -0.29% |
| 2025-09-16 | 6.98 | 6.99 | 6.91 | 6.97 | 6.97 | qfq | 12,114,165 | 84,013,557 | -0.14% |
| 2025-09-15 | 6.94 | 6.99 | 6.91 | 6.98 | 6.98 | qfq | 16,839,883 | 117,215,520 | 1.16% |
| 2025-09-12 | 6.90 | 6.92 | 6.89 | 6.90 | 6.90 | qfq | 11,362,559 | 78,448,823 | -0.14% |
| 2025-09-11 | 6.88 | 6.92 | 6.87 | 6.91 | 6.91 | qfq | 11,063,601 | 76,235,757 | 0.29% |
| 2025-09-10 | 6.86 | 6.89 | 6.85 | 6.89 | 6.89 | qfq | 8,093,689 | 55,622,617 | 0.15% |
| 2025-09-09 | 6.91 | 6.93 | 6.85 | 6.88 | 6.88 | qfq | 12,216,800 | 84,134,451 | -0.72% |
| 2025-09-08 | 6.91 | 6.94 | 6.88 | 6.93 | 6.93 | qfq | 10,804,106 | 74,715,859 | 0.43% |
| 2025-09-05 | 6.84 | 6.90 | 6.82 | 6.90 | 6.90 | qfq | 10,884,951 | 74,731,618 | 0.58% |
| 2025-09-04 | 6.84 | 6.89 | 6.82 | 6.86 | 6.86 | qfq | 12,466,877 | 85,500,540 | 0.15% |
| 2025-09-03 | 6.95 | 6.96 | 6.83 | 6.85 | 6.85 | qfq | 16,387,695 | 112,887,403 | -1.44% |
| 2025-09-02 | 7.01 | 7.02 | 6.91 | 6.95 | 6.95 | qfq | 16,827,573 | 117,043,443 | -1.00% |
| 2025-09-01 | 7.04 | 7.04 | 6.97 | 7.02 | 7.02 | qfq | 17,484,901 | 122,480,049 | -0.57% |
| 2025-08-29 | 7.00 | 7.10 | 6.97 | 7.06 | 7.06 | qfq | 30,549,808 | 215,228,272 | 1.00% |
| 2025-08-28 | 7.01 | 7.05 | 6.87 | 6.99 | 6.99 | qfq | 25,524,610 | 177,788,532 | -0.29% |
| 2025-08-27 | 7.13 | 7.14 | 7.01 | 7.01 | 7.01 | qfq | 31,341,617 | 221,473,593 | -1.68% |
| 2025-08-26 | 7.11 | 7.15 | 7.08 | 7.13 | 7.13 | qfq | 28,713,779 | 204,469,665 | 0.42% |
| 2025-08-25 | 7.06 | 7.10 | 7.04 | 7.10 | 7.10 | qfq | 30,153,208 | 213,260,254 | 0.57% |
| 2025-08-22 | 7.06 | 7.07 | 7.00 | 7.06 | 7.06 | qfq | 20,058,833 | 141,014,386 | 0.14% |
| 2025-08-21 | 7.05 | 7.08 | 7.01 | 7.05 | 7.05 | qfq | 24,514,761 | 172,869,292 | 0.14% |
| 2025-08-20 | 6.96 | 7.04 | 6.95 | 7.04 | 7.04 | qfq | 22,149,207 | 155,135,794 | 0.86% |
| 2025-08-19 | 7.01 | 7.04 | 6.96 | 6.98 | 6.98 | qfq | 21,703,815 | 151,905,628 | -0.14% |
| 2025-08-18 | 6.96 | 7.01 | 6.95 | 6.99 | 6.99 | qfq | 17,134,716 | 119,604,217 | 0.43% |
| 2025-08-15 | 6.91 | 6.97 | 6.91 | 6.96 | 6.96 | qfq | 13,307,392 | 92,352,621 | 0.43% |
| 2025-08-14 | 7.03 | 7.04 | 6.93 | 6.93 | 6.93 | qfq | 17,327,421 | 120,868,761 | -1.42% |
| 2025-08-13 | 7.08 | 7.09 | 6.99 | 7.03 | 7.03 | qfq | 18,422,577 | 129,266,555 | -0.28% |
| 2025-08-12 | 7.00 | 7.08 | 6.98 | 7.05 | 7.05 | qfq | 25,089,390 | 176,718,917 | 0.57% |
| 2025-08-11 | 7.01 | 7.01 | 6.96 | 7.01 | 7.01 | qfq | 13,115,268 | 91,636,842 | 0.29% |
| 2025-08-08 | 6.99 | 7.02 | 6.96 | 6.99 | 6.99 | qfq | 13,719,904 | 95,846,236 | -0.43% |
| 2025-08-07 | 6.95 | 7.04 | 6.93 | 7.02 | 7.02 | qfq | 23,518,849 | 164,603,187 | 0.86% |
| 2025-08-06 | 6.95 | 6.97 | 6.91 | 6.96 | 6.96 | qfq | 12,712,957 | 88,235,516 | 0.00% |
| 2025-08-05 | 6.96 | 6.98 | 6.94 | 6.96 | 6.96 | qfq | 13,543,000 | 94,212,373 | 0.29% |
| 2025-08-04 | 6.91 | 6.95 | 6.88 | 6.94 | 6.94 | qfq | 12,103,901 | 83,827,249 | -0.14% |
| 2025-08-01 | 6.97 | 7.00 | 6.91 | 6.95 | 6.95 | qfq | 19,473,015 | 135,317,680 | -0.43% |
| 2025-07-31 | 7.10 | 7.11 | 6.96 | 6.98 | 6.98 | qfq | 27,190,600 | 190,374,904 | -1.55% |
| 2025-07-30 | 6.96 | 7.17 | 6.95 | 7.09 | 7.09 | qfq | 44,290,201 | 312,754,982 | 1.43% |
| 2025-07-29 | 7.03 | 7.05 | 6.92 | 6.99 | 6.99 | qfq | 23,338,165 | 162,530,550 | 0.00% |
| 2025-07-28 | 7.04 | 7.07 | 6.98 | 6.99 | 6.99 | qfq | 29,897,575 | 209,555,626 | -0.71% |
| 2025-07-25 | 7.12 | 7.14 | 7.02 | 7.04 | 7.04 | qfq | 54,424,644 | 384,317,154 | -2.09% |
| 2025-07-24 | 6.95 | 7.44 | 6.92 | 7.19 | 7.19 | qfq | 82,655,039 | 595,517,617 | 3.45% |
| 2025-07-23 | 7.01 | 7.08 | 6.94 | 6.95 | 6.95 | qfq | 21,512,481 | 150,394,291 | -1.00% |
| 2025-07-22 | 7.02 | 7.03 | 6.91 | 7.02 | 7.02 | qfq | 22,716,311 | 158,453,578 | 0.00% |
| 2025-07-21 | 6.95 | 7.03 | 6.92 | 7.02 | 7.02 | qfq | 28,251,782 | 197,735,201 | 1.01% |
| 2025-07-18 | 6.92 | 6.99 | 6.89 | 6.95 | 6.95 | qfq | 17,161,900 | 119,198,758 | 0.43% |
| 2025-07-17 | 6.90 | 6.96 | 6.87 | 6.92 | 6.92 | qfq | 17,569,703 | 121,530,382 | 0.29% |
| 2025-07-16 | 6.84 | 6.91 | 6.82 | 6.90 | 6.90 | qfq | 14,010,063 | 96,414,375 | 0.73% |
| 2025-07-15 | 6.96 | 6.96 | 6.80 | 6.85 | 6.85 | qfq | 24,159,229 | 165,700,919 | -1.72% |
| 2025-07-14 | 6.99 | 7.03 | 6.96 | 6.97 | 6.97 | qfq | 20,930,564 | 146,445,377 | 0.00% |
| 2025-07-11 | 6.95 | 6.99 | 6.93 | 6.97 | 6.97 | qfq | 17,579,571 | 122,467,651 | 0.14% |
| 2025-07-10 | 6.94 | 6.97 | 6.91 | 6.96 | 6.96 | qfq | 16,323,852 | 113,356,466 | 0.29% |
| 2025-07-09 | 6.98 | 7.01 | 6.93 | 6.94 | 6.94 | qfq | 19,377,171 | 135,027,028 | -0.86% |
| 2025-07-08 | 7.02 | 7.02 | 6.95 | 7.00 | 7.00 | qfq | 18,519,601 | 129,322,172 | -0.28% |
| 2025-07-07 | 6.97 | 7.04 | 6.92 | 7.02 | 7.02 | qfq | 25,476,081 | 178,191,495 | 0.57% |
| 2025-07-04 | 6.98 | 7.02 | 6.93 | 6.98 | 6.98 | qfq | 28,958,705 | 201,882,930 | 0.14% |
| 2025-07-03 | 6.92 | 6.97 | 6.90 | 6.97 | 6.97 | qfq | 26,894,702 | 186,819,345 | 1.01% |
| 2025-07-02 | 6.89 | 6.93 | 6.85 | 6.90 | 6.90 | qfq | 16,652,601 | 114,857,408 | 0.15% |
| 2025-07-01 | 6.85 | 6.92 | 6.84 | 6.89 | 6.89 | qfq | 14,277,650 | 98,265,332 | 0.29% |
| 2025-06-30 | 6.88 | 6.89 | 6.80 | 6.87 | 6.87 | qfq | 23,578,501 | 161,269,202 | -0.43% |
| 2025-06-27 | 6.91 | 6.94 | 6.88 | 6.90 | 6.90 | qfq | 15,556,208 | 107,411,965 | -0.14% |
| 2025-06-26 | 6.91 | 6.94 | 6.88 | 6.91 | 6.91 | qfq | 19,305,817 | 133,326,507 | -0.29% |
| 2025-06-25 | 6.88 | 6.93 | 6.84 | 6.93 | 6.93 | qfq | 22,785,908 | 157,009,059 | 0.43% |
| 2025-06-24 | 6.90 | 6.92 | 6.83 | 6.90 | 6.90 | qfq | 26,903,084 | 185,028,089 | -0.72% |
| 2025-06-23 | 6.75 | 7.06 | 6.73 | 6.95 | 6.95 | qfq | 35,126,503 | 242,787,409 | 3.27% |
| 2025-06-20 | 6.74 | 6.82 | 6.71 | 6.73 | 6.73 | qfq | 15,546,800 | 105,008,699 | -0.30% |
| 2025-06-19 | 6.87 | 6.90 | 6.70 | 6.75 | 6.75 | qfq | 27,744,858 | 187,539,468 | -2.32% |
| 2025-06-18 | 6.97 | 6.99 | 6.87 | 6.91 | 6.91 | qfq | 27,794,197 | 192,586,406 | -0.58% |
| 2025-06-17 | 6.89 | 7.04 | 6.86 | 6.95 | 6.95 | qfq | 37,730,620 | 262,513,895 | 0.72% |
| 2025-06-16 | 6.89 | 7.00 | 6.84 | 6.90 | 6.90 | qfq | 33,460,400 | 231,434,476 | -0.14% |
| 2025-06-13 | 6.76 | 6.97 | 6.76 | 6.91 | 6.91 | qfq | 50,434,301 | 346,825,788 | 2.37% |
| 2025-06-12 | 6.82 | 6.83 | 6.71 | 6.75 | 6.75 | qfq | 21,406,400 | 144,549,109 | -1.17% |
| 2025-06-11 | 6.81 | 6.88 | 6.79 | 6.83 | 6.83 | qfq | 26,304,252 | 179,876,806 | -0.73% |
| 2025-06-10 | 6.80 | 6.98 | 6.68 | 6.88 | 6.88 | qfq | 47,108,164 | 322,747,721 | 1.18% |
| 2025-06-09 | 6.73 | 6.82 | 6.72 | 6.80 | 6.80 | qfq | 15,424,800 | 104,533,606 | 0.44% |
| 2025-06-06 | 6.73 | 6.85 | 6.71 | 6.77 | 6.77 | qfq | 18,498,000 | 125,281,755 | 0.59% |
| 2025-06-05 | 6.80 | 6.81 | 6.71 | 6.73 | 6.73 | qfq | 15,559,108 | 104,882,337 | -1.17% |
| 2025-06-04 | 6.75 | 6.84 | 6.72 | 6.81 | 6.81 | qfq | 12,215,157 | 82,870,610 | 0.44% |
| 2025-06-03 | 6.70 | 6.78 | 6.66 | 6.78 | 6.78 | qfq | 10,275,551 | 69,317,090 | 0.74% |
| 2025-05-30 | 6.77 | 6.82 | 6.73 | 6.73 | 6.73 | qfq | 12,416,900 | 84,045,354 | -0.44% |
| 2025-05-29 | 6.77 | 6.81 | 6.70 | 6.76 | 6.76 | qfq | 11,608,715 | 78,475,633 | 0.00% |
| 2025-05-28 | 6.82 | 6.86 | 6.75 | 6.76 | 6.76 | qfq | 9,233,200 | 62,568,868 | -1.17% |
| 2025-05-27 | 6.76 | 6.85 | 6.75 | 6.84 | 6.84 | qfq | 12,968,701 | 88,485,747 | 1.03% |
| 2025-05-26 | 6.72 | 6.77 | 6.68 | 6.77 | 6.77 | qfq | 11,811,401 | 79,565,191 | 0.74% |
| 2025-05-23 | 6.81 | 6.84 | 6.72 | 6.72 | 6.72 | qfq | 14,426,375 | 97,598,088 | -1.32% |
| 2025-05-22 | 6.91 | 6.94 | 6.80 | 6.81 | 6.81 | qfq | 15,801,000 | 108,206,707 | -1.45% |
| 2025-05-21 | 6.96 | 7.04 | 6.90 | 6.91 | 6.91 | qfq | 18,334,396 | 127,287,509 | -0.72% |
| 2025-05-20 | 6.90 | 7.01 | 6.89 | 6.96 | 6.96 | qfq | 18,492,209 | 128,551,684 | 0.43% |
| 2025-05-19 | 6.83 | 6.96 | 6.83 | 6.93 | 6.93 | qfq | 17,316,800 | 119,737,266 | 1.02% |
| 2025-05-16 | 6.91 | 6.93 | 6.81 | 6.86 | 6.86 | qfq | 19,857,611 | 136,138,838 | -1.44% |
| 2025-05-15 | 6.88 | 7.02 | 6.87 | 6.96 | 6.96 | qfq | 30,541,400 | 212,283,518 | 0.72% |
| 2025-05-14 | 6.87 | 6.96 | 6.83 | 6.91 | 6.91 | qfq | 24,978,000 | 172,381,061 | 0.58% |
| 2025-05-13 | 6.92 | 6.93 | 6.83 | 6.87 | 6.87 | qfq | 24,029,584 | 165,104,849 | -0.72% |
| 2025-05-12 | 6.90 | 6.99 | 6.89 | 6.92 | 6.92 | qfq | 34,408,700 | 237,991,800 | -1.28% |
| 2025-05-09 | 7.09 | 7.18 | 6.99 | 7.01 | 7.01 | qfq | 48,419,120 | 342,901,133 | -1.27% |
| 2025-05-08 | 6.97 | 7.12 | 6.93 | 7.10 | 7.10 | qfq | 65,147,409 | 457,501,448 | -1.11% |
| 2025-05-07 | 6.75 | 7.41 | 6.74 | 7.18 | 7.18 | qfq | 93,875,091 | 667,489,425 | 6.53% |
| 2025-05-06 | 6.70 | 6.74 | 6.68 | 6.74 | 6.74 | qfq | 21,483,101 | 144,262,113 | 0.75% |
| 2025-04-30 | 6.66 | 6.71 | 6.64 | 6.69 | 6.69 | qfq | 17,779,007 | 118,650,303 | 0.60% |
| 2025-04-29 | 6.60 | 6.69 | 6.60 | 6.65 | 6.65 | qfq | 18,569,171 | 123,498,818 | 1.68% |
| 2025-04-28 | 6.64 | 6.65 | 6.53 | 6.54 | 6.54 | qfq | 16,075,500 | 105,739,784 | -1.65% |
| 2025-04-25 | 6.68 | 6.71 | 6.63 | 6.65 | 6.65 | qfq | 16,686,099 | 111,201,493 | -0.15% |
| 2025-04-24 | 6.77 | 6.77 | 6.65 | 6.66 | 6.66 | qfq | 24,347,101 | 162,967,709 | -1.77% |
| 2025-04-23 | 6.87 | 6.91 | 6.76 | 6.78 | 6.78 | qfq | 29,286,754 | 199,649,991 | -2.02% |
| 2025-04-22 | 6.80 | 6.95 | 6.77 | 6.92 | 6.92 | qfq | 30,829,200 | 212,487,222 | 1.62% |
| 2025-04-21 | 6.75 | 6.87 | 6.75 | 6.81 | 6.81 | qfq | 24,860,000 | 169,410,134 | 0.59% |
| 2025-04-18 | 7.00 | 7.03 | 6.77 | 6.77 | 6.77 | qfq | 39,796,846 | 272,334,509 | -3.29% |
| 2025-04-17 | 7.00 | 7.11 | 6.90 | 7.00 | 7.00 | qfq | 35,510,613 | 249,731,580 | -0.57% |
| 2025-04-16 | 7.24 | 7.28 | 6.95 | 7.04 | 7.04 | qfq | 55,858,131 | 396,902,734 | -4.09% |
| 2025-04-15 | 7.29 | 7.60 | 7.17 | 7.34 | 7.34 | qfq | 72,130,281 | 529,972,837 | -0.94% |
| 2025-04-14 | 7.16 | 7.68 | 7.16 | 7.41 | 7.41 | qfq | 86,344,419 | 641,862,246 | 0.00% |
| 2025-04-11 | 8.10 | 8.10 | 7.39 | 7.41 | 7.41 | qfq | 122,343,191 | 934,978,983 | -6.08% |
| 2025-04-10 | 6.84 | 7.89 | 6.82 | 7.89 | 7.89 | qfq | 98,255,618 | 731,864,310 | 10.04% |
| 2025-04-09 | 7.37 | 7.92 | 7.07 | 7.17 | 7.17 | qfq | 107,802,191 | 794,386,229 | -4.40% |
| 2025-04-08 | 6.80 | 7.59 | 6.65 | 7.50 | 7.50 | qfq | 110,938,870 | 802,733,690 | 7.91% |
| 2025-04-07 | 6.61 | 7.29 | 6.61 | 6.95 | 6.95 | qfq | 91,254,541 | 632,202,242 | 4.04% |
| 2025-04-03 | 6.48 | 6.77 | 6.47 | 6.68 | 6.68 | qfq | 33,788,375 | 224,375,732 | 3.09% |
| 2025-04-02 | 6.48 | 6.55 | 6.45 | 6.48 | 6.48 | qfq | 6,592,000 | 42,751,650 | -0.15% |
| 2025-04-01 | 6.38 | 6.51 | 6.37 | 6.49 | 6.49 | qfq | 8,994,800 | 58,110,686 | 1.72% |
| 2025-03-31 | 6.50 | 6.54 | 6.35 | 6.38 | 6.38 | qfq | 10,922,200 | 70,462,272 | -2.74% |
| 2025-03-28 | 6.51 | 6.62 | 6.44 | 6.56 | 6.56 | qfq | 13,870,404 | 90,586,982 | 0.77% |
| 2025-03-27 | 6.49 | 6.52 | 6.45 | 6.51 | 6.51 | qfq | 6,418,645 | 41,692,109 | -0.15% |
| 2025-03-26 | 6.48 | 6.54 | 6.44 | 6.52 | 6.52 | qfq | 7,858,831 | 51,098,563 | 0.77% |
| 2025-03-25 | 6.43 | 6.49 | 6.38 | 6.47 | 6.47 | qfq | 6,854,400 | 44,182,123 | 0.94% |
| 2025-03-24 | 6.49 | 6.51 | 6.33 | 6.41 | 6.41 | qfq | 10,490,200 | 67,228,765 | -1.23% |
| 2025-03-21 | 6.53 | 6.56 | 6.46 | 6.49 | 6.49 | qfq | 9,457,400 | 61,557,119 | -0.76% |
| 2025-03-20 | 6.57 | 6.60 | 6.54 | 6.54 | 6.54 | qfq | 6,890,200 | 45,227,831 | -0.46% |
| 2025-03-19 | 6.60 | 6.63 | 6.55 | 6.57 | 6.57 | qfq | 8,511,300 | 56,030,561 | -0.90% |
| 2025-03-18 | 6.63 | 6.66 | 6.59 | 6.63 | 6.63 | qfq | 9,723,747 | 64,284,151 | -0.45% |
| 2025-03-17 | 6.64 | 6.68 | 6.61 | 6.66 | 6.66 | qfq | 15,862,085 | 105,517,119 | 0.15% |
| 2025-03-14 | 6.54 | 6.65 | 6.52 | 6.65 | 6.65 | qfq | 21,357,605 | 141,065,151 | 1.68% |
| 2025-03-13 | 6.56 | 6.59 | 6.50 | 6.54 | 6.54 | qfq | 8,900,422 | 58,087,615 | -0.76% |
| 2025-03-12 | 6.60 | 6.61 | 6.56 | 6.59 | 6.59 | qfq | 9,809,825 | 64,580,333 | 0.15% |
| 2025-03-11 | 6.52 | 6.58 | 6.49 | 6.58 | 6.58 | qfq | 8,942,524 | 58,468,342 | 0.30% |
| 2025-03-10 | 6.59 | 6.62 | 6.54 | 6.56 | 6.56 | qfq | 10,065,701 | 66,174,887 | 0.15% |
| 2025-03-07 | 6.55 | 6.58 | 6.51 | 6.55 | 6.55 | qfq | 8,641,600 | 56,550,675 | -0.15% |
| 2025-03-06 | 6.54 | 6.56 | 6.49 | 6.56 | 6.56 | qfq | 9,973,698 | 65,150,761 | 0.31% |
| 2025-03-05 | 6.61 | 6.63 | 6.50 | 6.54 | 6.54 | qfq | 7,697,008 | 50,307,074 | -0.30% |
| 2025-03-04 | 6.52 | 6.60 | 6.48 | 6.56 | 6.56 | qfq | 9,620,020 | 62,822,288 | 0.31% |
| 2025-03-03 | 6.46 | 6.62 | 6.46 | 6.54 | 6.54 | qfq | 12,695,801 | 83,033,996 | 0.77% |
| 2025-02-28 | 6.58 | 6.62 | 6.49 | 6.49 | 6.49 | qfq | 12,582,202 | 82,438,758 | -2.26% |
| 2025-02-27 | 6.58 | 6.68 | 6.55 | 6.64 | 6.64 | qfq | 13,964,141 | 92,247,322 | 0.76% |
| 2025-02-26 | 6.57 | 6.61 | 6.54 | 6.59 | 6.59 | qfq | 11,401,175 | 74,887,967 | 0.00% |
| 2025-02-25 | 6.65 | 6.71 | 6.57 | 6.59 | 6.59 | qfq | 19,889,976 | 131,990,113 | -2.51% |
| 2025-02-24 | 6.80 | 7.00 | 6.72 | 6.76 | 6.76 | qfq | 35,281,192 | 241,399,324 | 1.96% |
| 2025-02-21 | 6.59 | 6.64 | 6.56 | 6.63 | 6.63 | qfq | 10,837,794 | 71,626,382 | 0.15% |
| 2025-02-20 | 6.58 | 6.64 | 6.53 | 6.62 | 6.62 | qfq | 9,186,801 | 60,590,073 | 0.46% |
| 2025-02-19 | 6.57 | 6.59 | 6.52 | 6.59 | 6.59 | qfq | 9,926,866 | 65,155,001 | 0.30% |
| 2025-02-18 | 6.73 | 6.75 | 6.54 | 6.57 | 6.57 | qfq | 14,683,867 | 97,436,767 | -2.81% |
| 2025-02-17 | 6.56 | 6.82 | 6.56 | 6.76 | 6.76 | qfq | 28,864,232 | 194,821,398 | 3.68% |
| 2025-02-14 | 6.53 | 6.55 | 6.50 | 6.52 | 6.52 | qfq | 8,192,801 | 53,426,120 | -0.31% |
| 2025-02-13 | 6.54 | 6.61 | 6.53 | 6.54 | 6.54 | qfq | 11,449,801 | 75,245,143 | -0.30% |
| 2025-02-12 | 6.57 | 6.58 | 6.49 | 6.56 | 6.56 | qfq | 8,604,200 | 56,199,259 | 0.15% |
| 2025-02-11 | 6.60 | 6.61 | 6.53 | 6.55 | 6.55 | qfq | 8,468,601 | 55,511,063 | -1.06% |
| 2025-02-10 | 6.52 | 6.64 | 6.51 | 6.62 | 6.62 | qfq | 11,889,568 | 78,193,549 | 1.38% |
| 2025-02-07 | 6.49 | 6.56 | 6.46 | 6.53 | 6.53 | qfq | 13,045,101 | 85,031,833 | 0.46% |
| 2025-02-06 | 6.42 | 6.50 | 6.40 | 6.50 | 6.50 | qfq | 8,838,413 | 57,109,612 | 0.46% |
| 2025-02-05 | 6.44 | 6.49 | 6.40 | 6.47 | 6.47 | qfq | 7,705,610 | 49,734,504 | 0.00% |
| 2025-01-27 | 6.41 | 6.52 | 6.41 | 6.47 | 6.47 | qfq | 9,634,201 | 62,455,229 | 0.94% |
| 2025-01-24 | 6.33 | 6.47 | 6.33 | 6.41 | 6.41 | qfq | 7,222,311 | 46,277,163 | 0.79% |
| 2025-01-23 | 6.38 | 6.45 | 6.36 | 6.36 | 6.36 | qfq | 7,833,300 | 50,135,319 | 0.79% |
| 2025-01-22 | 6.33 | 6.37 | 6.29 | 6.31 | 6.31 | qfq | 4,819,900 | 30,506,019 | -0.94% |
| 2025-01-21 | 6.43 | 6.47 | 6.34 | 6.37 | 6.37 | qfq | 5,862,395 | 37,426,677 | -0.93% |
| 2025-01-20 | 6.44 | 6.48 | 6.39 | 6.43 | 6.43 | qfq | 6,918,401 | 44,521,410 | -0.31% |
| 2025-01-17 | 6.43 | 6.45 | 6.37 | 6.45 | 6.45 | qfq | 6,443,100 | 41,389,069 | 0.16% |
| 2025-01-16 | 6.42 | 6.49 | 6.40 | 6.44 | 6.44 | qfq | 8,663,000 | 55,804,208 | 0.78% |
| 2025-01-15 | 6.49 | 6.49 | 6.38 | 6.39 | 6.39 | qfq | 6,859,392 | 44,027,202 | -1.39% |
| 2025-01-14 | 6.31 | 6.48 | 6.28 | 6.48 | 6.48 | qfq | 12,363,300 | 79,080,379 | 3.02% |
| 2025-01-13 | 6.22 | 6.37 | 6.20 | 6.29 | 6.29 | qfq | 6,763,701 | 42,626,417 | 0.80% |
| 2025-01-10 | 6.35 | 6.41 | 6.23 | 6.24 | 6.24 | qfq | 7,758,808 | 49,141,945 | -2.04% |
| 2025-01-09 | 6.34 | 6.42 | 6.32 | 6.37 | 6.37 | qfq | 6,918,300 | 44,159,438 | -0.16% |
| 2025-01-08 | 6.42 | 6.45 | 6.28 | 6.38 | 6.38 | qfq | 7,978,300 | 50,808,205 | -1.54% |
| 2025-01-07 | 6.45 | 6.50 | 6.37 | 6.48 | 6.48 | qfq | 7,861,601 | 50,556,262 | 0.47% |
| 2025-01-06 | 6.36 | 6.45 | 6.21 | 6.45 | 6.45 | qfq | 8,356,149 | 53,306,494 | 1.26% |
| 2025-01-03 | 6.65 | 6.66 | 6.36 | 6.37 | 6.37 | qfq | 13,327,366 | 86,165,884 | -3.78% |
| 2025-01-02 | 6.72 | 6.82 | 6.58 | 6.62 | 6.62 | qfq | 12,840,421 | 86,135,767 | -1.63% |
| 2024-12-31 | 6.84 | 6.90 | 6.72 | 6.73 | 6.73 | qfq | 12,099,833 | 82,378,764 | -1.46% |
| 2024-12-30 | 6.93 | 6.96 | 6.81 | 6.83 | 6.83 | qfq | 18,050,737 | 124,039,996 | -2.98% |
| 2024-12-27 | 6.75 | 7.10 | 6.73 | 7.04 | 7.04 | qfq | 34,349,375 | 239,896,486 | 2.62% |
| 2024-12-26 | 6.66 | 7.10 | 6.62 | 6.86 | 6.86 | qfq | 21,698,786 | 148,173,016 | 3.16% |
| 2024-12-25 | 6.80 | 6.82 | 6.62 | 6.65 | 6.65 | qfq | 12,224,400 | 81,789,757 | -2.49% |
| 2024-12-24 | 6.82 | 6.85 | 6.72 | 6.82 | 6.82 | qfq | 10,264,067 | 69,633,250 | 0.59% |
| 2024-12-23 | 6.99 | 7.01 | 6.77 | 6.78 | 6.78 | qfq | 19,378,343 | 132,703,264 | -2.87% |
| 2024-12-20 | 6.96 | 7.06 | 6.95 | 6.98 | 6.98 | qfq | 15,326,462 | 107,296,882 | -0.57% |
| 2024-12-19 | 7.24 | 7.24 | 6.97 | 7.02 | 7.02 | qfq | 31,442,500 | 221,726,867 | -3.70% |
| 2024-12-18 | 7.30 | 7.52 | 7.24 | 7.29 | 7.29 | qfq | 26,584,052 | 195,138,261 | -2.02% |
| 2024-12-17 | 7.51 | 7.57 | 7.18 | 7.44 | 7.44 | qfq | 44,413,787 | 326,645,701 | -1.33% |
| 2024-12-16 | 7.36 | 7.67 | 7.33 | 7.54 | 7.54 | qfq | 47,543,498 | 356,576,617 | 2.03% |
| 2024-12-13 | 7.55 | 7.61 | 7.37 | 7.39 | 7.39 | qfq | 36,916,300 | 275,544,278 | -1.99% |
| 2024-12-12 | 7.35 | 7.59 | 7.30 | 7.54 | 7.54 | qfq | 50,607,204 | 378,044,755 | 2.72% |
| 2024-12-11 | 7.21 | 7.36 | 7.20 | 7.34 | 7.34 | qfq | 21,654,638 | 158,194,993 | 1.24% |
| 2024-12-10 | 7.43 | 7.47 | 7.23 | 7.25 | 7.25 | qfq | 30,458,427 | 223,344,465 | -0.14% |
| 2024-12-09 | 7.35 | 7.43 | 7.21 | 7.26 | 7.26 | qfq | 23,386,901 | 170,946,258 | -1.22% |
| 2024-12-06 | 7.27 | 7.45 | 7.24 | 7.35 | 7.35 | qfq | 30,830,604 | 226,176,524 | 0.41% |
| 2024-12-05 | 7.39 | 7.45 | 7.20 | 7.32 | 7.32 | qfq | 37,073,730 | 270,179,443 | -1.21% |
| 2024-12-04 | 7.18 | 7.90 | 7.10 | 7.41 | 7.41 | qfq | 70,545,672 | 528,125,609 | 3.06% |
| 2024-12-03 | 7.29 | 7.31 | 7.13 | 7.19 | 7.19 | qfq | 19,058,992 | 136,920,569 | -1.10% |
| 2024-12-02 | 7.14 | 7.28 | 7.11 | 7.27 | 7.27 | qfq | 33,556,880 | 243,027,882 | 2.39% |
| 2024-11-29 | 7.05 | 7.12 | 6.95 | 7.10 | 7.10 | qfq | 18,872,521 | 133,194,760 | 0.00% |
| 2024-11-28 | 6.95 | 7.19 | 6.92 | 7.10 | 7.10 | qfq | 25,572,451 | 181,487,350 | 1.72% |
| 2024-11-27 | 7.03 | 7.03 | 6.80 | 6.98 | 6.98 | qfq | 19,618,600 | 135,212,262 | -0.85% |
| 2024-11-26 | 7.16 | 7.22 | 7.02 | 7.04 | 7.04 | qfq | 22,589,620 | 160,980,051 | -1.26% |
| 2024-11-25 | 6.99 | 7.20 | 6.83 | 7.13 | 7.13 | qfq | 26,524,300 | 187,292,575 | 0.85% |
| 2024-11-22 | 7.03 | 7.31 | 6.95 | 7.07 | 7.07 | qfq | 39,703,704 | 283,744,746 | 1.14% |
| 2024-11-21 | 6.99 | 7.01 | 6.93 | 6.99 | 6.99 | qfq | 10,784,884 | 75,183,056 | -0.43% |
| 2024-11-20 | 6.93 | 7.03 | 6.91 | 7.02 | 7.02 | qfq | 13,368,708 | 93,280,649 | 1.15% |
| 2024-11-19 | 6.91 | 6.95 | 6.81 | 6.94 | 6.94 | qfq | 11,877,601 | 81,715,833 | 0.58% |
| 2024-11-18 | 6.99 | 7.04 | 6.86 | 6.90 | 6.90 | qfq | 15,105,898 | 104,865,111 | -1.43% |
| 2024-11-15 | 7.09 | 7.13 | 7.00 | 7.00 | 7.00 | qfq | 14,344,200 | 101,125,754 | -0.99% |
| 2024-11-14 | 7.12 | 7.25 | 7.06 | 7.07 | 7.07 | qfq | 16,945,603 | 120,842,784 | -1.26% |
| 2024-11-13 | 7.17 | 7.27 | 7.06 | 7.16 | 7.16 | qfq | 18,494,657 | 132,160,982 | -0.69% |
| 2024-11-12 | 7.29 | 7.36 | 7.15 | 7.21 | 7.21 | qfq | 31,431,982 | 228,321,007 | -1.50% |
| 2024-11-11 | 7.44 | 7.44 | 7.27 | 7.32 | 7.32 | qfq | 31,942,293 | 234,229,069 | 0.55% |
| 2024-11-08 | 7.50 | 7.50 | 7.24 | 7.28 | 7.28 | qfq | 39,823,157 | 291,416,382 | -1.89% |
| 2024-11-07 | 7.44 | 7.49 | 7.27 | 7.42 | 7.42 | qfq | 60,965,402 | 451,085,037 | -1.07% |
| 2024-11-06 | 7.07 | 7.53 | 7.06 | 7.50 | 7.50 | qfq | 79,196,972 | 575,397,425 | 5.78% |
| 2024-11-05 | 6.94 | 7.15 | 6.90 | 7.09 | 7.09 | qfq | 33,453,843 | 235,231,573 | 1.87% |
| 2024-11-04 | 6.90 | 6.97 | 6.79 | 6.96 | 6.96 | qfq | 19,868,204 | 136,551,602 | 0.00% |
| 2024-11-01 | 6.94 | 7.07 | 6.91 | 6.96 | 6.96 | qfq | 25,117,706 | 175,846,955 | -0.14% |
| 2024-10-31 | 6.96 | 7.05 | 6.89 | 6.97 | 6.97 | qfq | 19,979,043 | 138,828,327 | 0.00% |
| 2024-10-30 | 7.02 | 7.07 | 6.90 | 6.97 | 6.97 | qfq | 23,421,924 | 163,578,634 | -1.55% |
| 2024-10-29 | 7.15 | 7.29 | 7.00 | 7.08 | 7.08 | qfq | 35,887,624 | 254,860,321 | -0.84% |
| 2024-10-28 | 6.97 | 7.15 | 6.97 | 7.14 | 7.14 | qfq | 35,743,509 | 254,014,993 | 2.44% |
| 2024-10-25 | 6.90 | 7.02 | 6.87 | 6.97 | 6.97 | qfq | 20,344,400 | 141,752,475 | -0.14% |
| 2024-10-24 | 7.04 | 7.09 | 6.94 | 6.98 | 6.98 | qfq | 18,416,642 | 128,798,450 | -1.41% |
| 2024-10-23 | 7.10 | 7.11 | 7.00 | 7.08 | 7.08 | qfq | 28,939,602 | 204,151,057 | -0.98% |
| 2024-10-22 | 7.01 | 7.24 | 6.94 | 7.15 | 7.15 | qfq | 39,291,300 | 278,988,049 | 2.00% |
| 2024-10-21 | 6.97 | 7.06 | 6.90 | 7.01 | 7.01 | qfq | 25,642,961 | 179,086,126 | 0.14% |
| 2024-10-18 | 6.92 | 7.06 | 6.80 | 7.00 | 7.00 | qfq | 32,594,264 | 225,939,208 | 0.29% |
| 2024-10-17 | 7.12 | 7.13 | 6.96 | 6.98 | 6.98 | qfq | 26,614,633 | 187,187,807 | -2.24% |
| 2024-10-16 | 7.22 | 7.31 | 7.02 | 7.14 | 7.14 | qfq | 35,729,862 | 256,309,548 | -0.70% |
| 2024-10-15 | 6.99 | 7.34 | 6.89 | 7.19 | 7.19 | qfq | 48,289,286 | 343,696,659 | 1.27% |
| 2024-10-14 | 6.73 | 7.27 | 6.70 | 7.10 | 7.10 | qfq | 45,691,758 | 321,875,606 | 6.29% |
| 2024-10-11 | 6.86 | 6.89 | 6.58 | 6.68 | 6.68 | qfq | 21,956,557 | 147,667,172 | -3.19% |
| 2024-10-10 | 6.69 | 7.02 | 6.69 | 6.90 | 6.90 | qfq | 35,990,615 | 248,088,888 | 3.92% |
| 2024-10-09 | 7.18 | 7.19 | 6.63 | 6.64 | 6.64 | qfq | 42,180,798 | 290,254,720 | -9.41% |
| 2024-10-08 | 7.88 | 7.88 | 6.96 | 7.33 | 7.33 | qfq | 81,531,141 | 603,726,950 | 1.95% |
| 2024-09-30 | 6.91 | 7.28 | 6.74 | 7.19 | 7.19 | qfq | 77,243,631 | 543,873,746 | 6.68% |
| 2024-09-27 | 6.59 | 6.77 | 6.54 | 6.74 | 6.74 | qfq | 32,150,112 | 213,993,095 | 2.90% |
| 2024-09-26 | 6.40 | 6.55 | 6.38 | 6.55 | 6.55 | qfq | 28,725,823 | 186,796,534 | 1.39% |
| 2024-09-25 | 6.47 | 6.55 | 6.36 | 6.46 | 6.46 | qfq | 28,778,603 | 186,056,160 | 0.47% |
| 2024-09-24 | 6.31 | 6.44 | 6.28 | 6.43 | 6.43 | qfq | 21,811,130 | 139,082,061 | 1.90% |
| 2024-09-23 | 6.34 | 6.37 | 6.26 | 6.31 | 6.31 | qfq | 13,899,500 | 87,700,433 | -1.25% |
| 2024-09-20 | 6.42 | 6.51 | 6.37 | 6.39 | 6.39 | qfq | 20,482,914 | 131,284,612 | -1.84% |
| 2024-09-19 | 6.18 | 6.59 | 6.16 | 6.51 | 6.51 | qfq | 37,261,127 | 240,970,990 | 5.68% |
| 2024-09-18 | 6.26 | 6.27 | 6.09 | 6.16 | 6.16 | qfq | 13,985,200 | 86,311,738 | -1.91% |
| 2024-09-13 | 6.14 | 6.39 | 6.05 | 6.28 | 6.28 | qfq | 24,039,572 | 150,241,993 | 1.95% |
| 2024-09-12 | 6.13 | 6.26 | 6.11 | 6.16 | 6.16 | qfq | 13,414,600 | 82,970,303 | 0.33% |
| 2024-09-11 | 6.13 | 6.19 | 6.09 | 6.14 | 6.14 | qfq | 7,764,500 | 47,549,020 | -0.65% |
| 2024-09-10 | 6.30 | 6.31 | 6.10 | 6.18 | 6.18 | qfq | 16,845,600 | 103,995,401 | -2.83% |
| 2024-09-09 | 6.25 | 6.43 | 6.14 | 6.36 | 6.36 | qfq | 23,922,290 | 149,935,124 | 2.09% |
| 2024-09-06 | 6.33 | 6.36 | 6.18 | 6.23 | 6.23 | qfq | 23,573,113 | 147,341,350 | -2.20% |
| 2024-09-05 | 6.47 | 6.50 | 6.33 | 6.37 | 6.37 | qfq | 26,325,310 | 168,479,783 | -2.30% |
| 2024-09-04 | 6.40 | 6.81 | 6.34 | 6.52 | 6.52 | qfq | 44,239,937 | 292,430,911 | 1.88% |
| 2024-09-03 | 6.20 | 6.49 | 6.10 | 6.40 | 6.40 | qfq | 33,693,027 | 213,302,051 | 2.40% |
| 2024-09-02 | 6.14 | 6.55 | 6.13 | 6.25 | 6.25 | qfq | 37,564,607 | 238,207,376 | 1.79% |
| 2024-08-30 | 6.09 | 6.16 | 6.05 | 6.14 | 6.14 | qfq | 20,992,620 | 128,446,065 | 0.16% |
| 2024-08-29 | 6.16 | 6.32 | 6.11 | 6.13 | 6.13 | qfq | 23,828,740 | 147,473,569 | -1.76% |
| 2024-08-28 | 5.92 | 6.34 | 5.89 | 6.24 | 6.24 | qfq | 36,591,370 | 226,403,974 | 4.87% |
| 2024-08-27 | 5.86 | 6.15 | 5.81 | 5.95 | 5.95 | qfq | 21,064,302 | 126,449,384 | 1.02% |
| 2024-08-26 | 5.63 | 6.09 | 5.62 | 5.89 | 5.89 | qfq | 20,270,268 | 119,220,236 | 6.13% |
| 2024-08-23 | 5.65 | 5.70 | 5.53 | 5.55 | 5.55 | qfq | 6,473,396 | 36,301,036 | -1.60% |
| 2024-08-22 | 5.77 | 5.80 | 5.61 | 5.64 | 5.64 | qfq | 6,114,889 | 34,760,112 | -2.42% |
| 2024-08-21 | 5.74 | 5.78 | 5.71 | 5.78 | 5.78 | qfq | 3,101,200 | 17,847,310 | 0.52% |
| 2024-08-20 | 5.88 | 5.91 | 5.73 | 5.75 | 5.75 | qfq | 6,002,100 | 34,669,821 | -2.04% |
| 2024-08-19 | 5.86 | 5.93 | 5.83 | 5.87 | 5.87 | qfq | 5,157,064 | 30,293,120 | 0.17% |
| 2024-08-16 | 5.91 | 5.94 | 5.84 | 5.86 | 5.86 | qfq | 5,392,400 | 31,714,429 | -1.18% |
| 2024-08-15 | 5.93 | 5.96 | 5.85 | 5.93 | 5.93 | qfq | 4,198,600 | 24,882,009 | 0.17% |
| 2024-08-14 | 5.99 | 5.99 | 5.91 | 5.92 | 5.92 | qfq | 4,088,701 | 24,272,265 | -1.17% |
| 2024-08-13 | 6.04 | 6.04 | 5.95 | 5.99 | 5.99 | qfq | 4,335,362 | 25,935,201 | -0.50% |
| 2024-08-12 | 6.02 | 6.06 | 5.99 | 6.02 | 6.02 | qfq | 5,679,900 | 34,174,953 | -0.33% |
| 2024-08-09 | 6.09 | 6.13 | 6.02 | 6.04 | 6.04 | qfq | 9,468,800 | 57,387,144 | -1.79% |
| 2024-08-08 | 6.00 | 6.19 | 5.97 | 6.15 | 6.15 | qfq | 16,104,203 | 98,221,579 | 2.50% |
| 2024-08-07 | 6.05 | 6.08 | 5.99 | 6.00 | 6.00 | qfq | 7,423,362 | 44,635,828 | -1.64% |
| 2024-08-06 | 6.09 | 6.15 | 6.02 | 6.10 | 6.10 | qfq | 9,980,700 | 60,728,272 | 1.33% |
| 2024-08-05 | 6.01 | 6.11 | 5.98 | 6.02 | 6.02 | qfq | 10,503,003 | 63,613,882 | -0.17% |
| 2024-08-02 | 6.00 | 6.09 | 5.97 | 6.03 | 6.03 | qfq | 8,530,929 | 51,501,780 | 0.00% |
| 2024-08-01 | 6.01 | 6.11 | 5.95 | 6.03 | 6.03 | qfq | 9,462,428 | 56,956,878 | 0.50% |
| 2024-07-31 | 5.89 | 6.00 | 5.86 | 6.00 | 6.00 | qfq | 7,523,011 | 44,852,306 | 1.87% |
| 2024-07-30 | 5.83 | 5.91 | 5.81 | 5.89 | 5.89 | qfq | 4,191,500 | 24,659,344 | 1.03% |
| 2024-07-29 | 5.86 | 5.90 | 5.82 | 5.83 | 5.83 | qfq | 3,730,320 | 21,845,742 | -0.51% |
| 2024-07-26 | 5.75 | 5.87 | 5.75 | 5.86 | 5.86 | qfq | 3,770,351 | 22,032,773 | 1.38% |
| 2024-07-25 | 5.76 | 5.81 | 5.72 | 5.78 | 5.78 | qfq | 3,781,061 | 21,818,469 | 0.70% |
| 2024-07-24 | 5.81 | 5.84 | 5.71 | 5.74 | 5.74 | qfq | 3,982,300 | 22,960,796 | -1.20% |
| 2024-07-23 | 5.89 | 5.92 | 5.80 | 5.81 | 5.81 | qfq | 4,226,100 | 24,778,269 | -1.36% |
| 2024-07-22 | 5.91 | 5.93 | 5.85 | 5.89 | 5.89 | qfq | 2,816,600 | 16,581,486 | -0.17% |
| 2024-07-19 | 5.94 | 5.94 | 5.86 | 5.90 | 5.90 | qfq | 4,186,901 | 24,679,095 | -1.01% |
| 2024-07-18 | 5.98 | 5.99 | 5.87 | 5.96 | 5.96 | qfq | 5,261,501 | 31,214,866 | -0.50% |
| 2024-07-17 | 5.94 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 6,664,708 | 39,899,362 | 0.84% |
| 2024-07-16 | 5.97 | 5.99 | 5.90 | 5.94 | 5.94 | qfq | 3,548,600 | 21,032,067 | -0.50% |
| 2024-07-15 | 5.94 | 5.99 | 5.91 | 5.97 | 5.97 | qfq | 3,910,800 | 23,283,819 | 0.17% |
| 2024-07-12 | 5.94 | 5.99 | 5.92 | 5.96 | 5.96 | qfq | 4,012,300 | 23,892,947 | 0.00% |
| 2024-07-11 | 5.90 | 5.98 | 5.89 | 5.96 | 5.96 | qfq | 6,765,000 | 40,183,572 | 2.23% |
| 2024-07-10 | 5.85 | 5.92 | 5.75 | 5.83 | 5.83 | qfq | 6,253,200 | 36,486,724 | -0.85% |
| 2024-07-09 | 5.92 | 5.92 | 5.71 | 5.88 | 5.88 | qfq | 7,819,504 | 45,425,973 | -0.34% |
| 2024-07-08 | 6.03 | 6.08 | 5.83 | 5.90 | 5.90 | qfq | 8,290,313 | 49,111,761 | -1.67% |
| 2024-07-05 | 5.95 | 6.01 | 5.90 | 6.00 | 6.00 | qfq | 4,115,600 | 24,535,559 | 0.67% |
| 2024-07-04 | 6.12 | 6.13 | 5.95 | 5.96 | 5.96 | qfq | 6,349,144 | 38,278,088 | -2.77% |
| 2024-07-03 | 6.15 | 6.24 | 6.12 | 6.13 | 6.13 | qfq | 5,193,203 | 32,045,925 | -0.16% |
| 2024-07-02 | 6.12 | 6.23 | 6.06 | 6.14 | 6.14 | qfq | 6,897,294 | 42,481,262 | -0.16% |
| 2024-07-01 | 6.06 | 6.16 | 6.06 | 6.15 | 6.15 | qfq | 7,215,901 | 44,231,063 | 1.99% |
| 2024-06-28 | 5.96 | 6.04 | 5.91 | 6.03 | 6.03 | qfq | 6,555,903 | 39,392,834 | 1.17% |
| 2024-06-27 | 5.98 | 6.02 | 5.94 | 5.96 | 5.96 | qfq | 4,727,202 | 28,251,518 | -0.50% |
| 2024-06-26 | 5.85 | 6.00 | 5.84 | 5.99 | 5.99 | qfq | 6,036,900 | 35,763,009 | 1.53% |
| 2024-06-25 | 5.93 | 5.98 | 5.84 | 5.90 | 5.90 | qfq | 6,175,997 | 36,535,067 | -0.34% |
| 2024-06-24 | 6.10 | 6.14 | 5.85 | 5.92 | 5.92 | qfq | 9,767,362 | 58,282,101 | -4.05% |
| 2024-06-21 | 6.33 | 6.33 | 6.11 | 6.17 | 6.17 | qfq | 6,978,400 | 43,233,801 | -2.22% |
| 2024-06-20 | 6.35 | 6.45 | 6.29 | 6.31 | 6.31 | qfq | 7,437,600 | 47,378,792 | 0.16% |
| 2024-06-19 | 6.30 | 6.36 | 6.27 | 6.30 | 6.30 | qfq | 4,644,800 | 29,348,267 | 0.00% |
| 2024-06-18 | 6.26 | 6.34 | 6.26 | 6.30 | 6.30 | qfq | 4,910,300 | 30,932,411 | 0.16% |
| 2024-06-17 | 6.37 | 6.39 | 6.28 | 6.29 | 6.29 | qfq | 8,208,538 | 51,941,684 | -2.48% |
| 2024-06-14 | 6.37 | 6.51 | 6.35 | 6.45 | 6.45 | qfq | 13,163,124 | 85,155,425 | 1.57% |
| 2024-06-13 | 6.35 | 6.42 | 6.24 | 6.35 | 6.35 | qfq | 8,637,800 | 54,668,733 | 0.47% |
| 2024-06-12 | 6.25 | 6.37 | 6.24 | 6.32 | 6.32 | qfq | 7,512,730 | 47,473,585 | 1.61% |
| 2024-06-11 | 6.24 | 6.25 | 6.17 | 6.22 | 6.22 | qfq | 4,839,001 | 30,036,616 | 0.65% |
| 2024-06-07 | 6.09 | 6.20 | 6.09 | 6.18 | 6.18 | qfq | 5,435,301 | 33,468,183 | 1.48% |
| 2024-06-06 | 6.28 | 6.30 | 6.07 | 6.09 | 6.09 | qfq | 9,308,200 | 57,168,223 | -2.09% |
| 2024-06-05 | 6.29 | 6.32 | 6.22 | 6.22 | 6.22 | qfq | 4,592,600 | 28,785,459 | -1.43% |
| 2024-06-04 | 6.32 | 6.35 | 6.17 | 6.31 | 6.31 | qfq | 8,879,451 | 55,495,161 | -0.94% |
| 2024-06-03 | 6.44 | 6.53 | 6.34 | 6.37 | 6.37 | qfq | 7,586,860 | 48,804,800 | -0.62% |
| 2024-05-31 | 6.40 | 6.42 | 6.38 | 6.41 | 6.41 | qfq | 3,808,500 | 24,370,007 | 0.31% |
| 2024-05-30 | 6.40 | 6.43 | 6.36 | 6.39 | 6.39 | qfq | 4,915,548 | 31,413,219 | -0.47% |
| 2024-05-29 | 6.39 | 6.43 | 6.35 | 6.42 | 6.42 | qfq | 5,274,100 | 33,771,800 | 0.31% |
| 2024-05-28 | 6.50 | 6.53 | 6.39 | 6.40 | 6.40 | qfq | 6,747,900 | 43,463,448 | -1.39% |
| 2024-05-27 | 6.58 | 6.59 | 6.34 | 6.49 | 6.49 | qfq | 11,591,438 | 74,832,484 | -1.82% |
| 2024-05-24 | 6.57 | 6.73 | 6.56 | 6.61 | 6.61 | qfq | 12,083,066 | 80,439,495 | 1.23% |
| 2024-05-23 | 6.72 | 6.74 | 6.51 | 6.53 | 6.53 | qfq | 13,273,110 | 87,430,063 | -2.68% |
| 2024-05-22 | 6.78 | 6.79 | 6.70 | 6.71 | 6.71 | qfq | 9,861,000 | 66,281,974 | -1.03% |
| 2024-05-21 | 6.76 | 6.81 | 6.71 | 6.78 | 6.78 | qfq | 11,030,001 | 74,467,062 | -0.29% |
| 2024-05-20 | 6.65 | 6.85 | 6.63 | 6.80 | 6.80 | qfq | 19,097,178 | 129,073,463 | 1.95% |
| 2024-05-17 | 6.68 | 6.73 | 6.60 | 6.67 | 6.67 | qfq | 12,161,000 | 80,877,774 | -0.30% |
| 2024-05-16 | 6.74 | 6.76 | 6.68 | 6.69 | 6.69 | qfq | 10,342,311 | 69,370,051 | -0.45% |
| 2024-05-15 | 6.76 | 6.79 | 6.64 | 6.72 | 6.72 | qfq | 11,467,300 | 77,092,361 | -0.74% |
| 2024-05-14 | 6.61 | 6.85 | 6.61 | 6.77 | 6.77 | qfq | 19,680,069 | 132,818,479 | 2.73% |
| 2024-05-13 | 6.73 | 6.73 | 6.56 | 6.59 | 6.59 | qfq | 14,983,670 | 99,243,356 | -2.37% |
| 2024-05-10 | 6.80 | 6.88 | 6.72 | 6.75 | 6.75 | qfq | 17,338,530 | 117,696,827 | -0.74% |
| 2024-05-09 | 6.74 | 6.81 | 6.70 | 6.80 | 6.80 | qfq | 15,172,082 | 102,725,207 | 0.59% |
| 2024-05-08 | 6.75 | 6.87 | 6.74 | 6.76 | 6.76 | qfq | 15,794,300 | 107,329,701 | -0.29% |
| 2024-05-07 | 6.87 | 6.87 | 6.75 | 6.78 | 6.78 | qfq | 15,500,380 | 105,028,466 | -0.44% |
| 2024-05-06 | 6.69 | 6.86 | 6.66 | 6.81 | 6.81 | qfq | 26,017,861 | 176,371,461 | 2.56% |
| 2024-04-30 | 6.60 | 6.81 | 6.58 | 6.64 | 6.64 | qfq | 19,372,700 | 129,368,561 | -0.90% |
| 2024-04-29 | 6.61 | 6.70 | 6.58 | 6.70 | 6.70 | qfq | 18,294,760 | 121,849,344 | 1.21% |
| 2024-04-26 | 6.57 | 6.63 | 6.54 | 6.62 | 6.62 | qfq | 15,644,700 | 103,144,995 | 0.15% |
| 2024-04-25 | 6.58 | 6.67 | 6.54 | 6.61 | 6.61 | qfq | 13,748,600 | 90,967,867 | -0.30% |
| 2024-04-24 | 6.74 | 6.74 | 6.53 | 6.63 | 6.63 | qfq | 20,060,602 | 132,366,312 | -1.49% |
| 2024-04-23 | 6.83 | 6.88 | 6.66 | 6.73 | 6.73 | qfq | 24,118,333 | 162,886,384 | 0.15% |
| 2024-04-22 | 6.65 | 6.91 | 6.57 | 6.72 | 6.72 | qfq | 47,194,593 | 317,685,203 | -1.90% |
| 2024-04-19 | 6.17 | 6.85 | 6.17 | 6.85 | 6.85 | qfq | 60,103,545 | 402,743,348 | 9.95% |
| 2024-04-18 | 6.23 | 6.36 | 6.20 | 6.23 | 6.23 | qfq | 12,451,068 | 78,125,716 | -0.95% |
| 2024-04-17 | 6.08 | 6.36 | 6.07 | 6.29 | 6.29 | qfq | 16,850,527 | 105,319,181 | 3.45% |
| 2024-04-16 | 6.58 | 6.63 | 6.07 | 6.08 | 6.08 | qfq | 29,361,213 | 182,557,267 | -8.57% |
| 2024-04-15 | 6.88 | 6.89 | 6.39 | 6.65 | 6.65 | qfq | 32,192,372 | 214,950,918 | -5.54% |
| 2024-04-12 | 7.05 | 7.24 | 6.95 | 7.04 | 7.04 | qfq | 34,428,320 | 243,137,058 | -1.12% |
| 2024-04-11 | 6.70 | 7.38 | 6.65 | 7.12 | 7.12 | qfq | 39,843,682 | 278,146,724 | 5.79% |
| 2024-04-10 | 6.90 | 6.95 | 6.68 | 6.73 | 6.73 | qfq | 21,143,723 | 144,039,246 | -3.44% |
| 2024-04-09 | 6.99 | 7.03 | 6.79 | 6.97 | 6.97 | qfq | 26,544,002 | 183,272,076 | -1.83% |
| 2024-04-08 | 6.90 | 7.24 | 6.88 | 7.10 | 7.10 | qfq | 41,078,198 | 291,593,607 | 2.31% |
| 2024-04-03 | 6.81 | 7.01 | 6.76 | 6.94 | 6.94 | qfq | 25,043,823 | 172,631,061 | 1.61% |
| 2024-04-02 | 6.76 | 6.85 | 6.73 | 6.83 | 6.83 | qfq | 17,076,778 | 116,073,624 | 1.04% |
| 2024-04-01 | 6.69 | 6.77 | 6.68 | 6.76 | 6.76 | qfq | 12,536,574 | 84,479,730 | 0.60% |
| 2024-03-29 | 6.60 | 6.73 | 6.59 | 6.72 | 6.72 | qfq | 11,618,869 | 77,627,391 | 1.20% |
| 2024-03-28 | 6.53 | 6.68 | 6.48 | 6.64 | 6.64 | qfq | 13,756,708 | 90,631,404 | -0.30% |
| 2024-03-27 | 6.51 | 6.91 | 6.44 | 6.66 | 6.66 | qfq | 21,480,119 | 143,677,850 | 2.15% |
| 2024-03-26 | 6.52 | 6.58 | 6.40 | 6.52 | 6.52 | qfq | 10,033,137 | 65,017,769 | 0.00% |
| 2024-03-25 | 6.62 | 6.67 | 6.52 | 6.52 | 6.52 | qfq | 11,515,100 | 76,040,243 | -2.40% |
| 2024-03-22 | 6.92 | 6.92 | 6.65 | 6.68 | 6.68 | qfq | 20,808,739 | 140,091,866 | -3.47% |
| 2024-03-21 | 6.81 | 6.96 | 6.80 | 6.92 | 6.92 | qfq | 23,824,249 | 164,170,540 | 1.62% |
| 2024-03-20 | 6.85 | 6.89 | 6.77 | 6.81 | 6.81 | qfq | 14,598,300 | 99,478,214 | -0.58% |
| 2024-03-19 | 6.75 | 6.93 | 6.73 | 6.85 | 6.85 | qfq | 24,784,703 | 169,553,806 | 1.33% |
| 2024-03-18 | 6.73 | 6.77 | 6.69 | 6.76 | 6.76 | qfq | 12,931,946 | 86,960,156 | 0.45% |
| 2024-03-15 | 6.65 | 6.74 | 6.65 | 6.73 | 6.73 | qfq | 8,284,424 | 55,543,863 | 0.75% |
| 2024-03-14 | 6.71 | 6.82 | 6.64 | 6.68 | 6.68 | qfq | 13,575,127 | 91,282,971 | -2.20% |
| 2024-03-13 | 6.95 | 7.00 | 6.75 | 6.83 | 6.83 | qfq | 23,881,840 | 163,842,996 | 0.59% |
| 2024-03-12 | 6.70 | 6.84 | 6.65 | 6.79 | 6.79 | qfq | 19,954,798 | 134,988,421 | 1.19% |
| 2024-03-11 | 6.63 | 6.72 | 6.61 | 6.71 | 6.71 | qfq | 14,444,510 | 96,362,975 | 1.21% |
| 2024-03-08 | 6.68 | 6.71 | 6.57 | 6.63 | 6.63 | qfq | 16,419,806 | 108,618,662 | -1.34% |
| 2024-03-07 | 6.73 | 6.86 | 6.68 | 6.72 | 6.72 | qfq | 18,439,530 | 124,787,994 | -0.44% |
| 2024-03-06 | 6.71 | 6.80 | 6.62 | 6.75 | 6.75 | qfq | 18,895,165 | 126,860,143 | 0.30% |
| 2024-03-05 | 6.91 | 6.99 | 6.73 | 6.73 | 6.73 | qfq | 30,217,891 | 206,215,954 | -3.99% |
| 2024-03-04 | 6.86 | 7.24 | 6.78 | 7.01 | 7.01 | qfq | 45,060,717 | 317,179,756 | 1.15% |
| 2024-03-01 | 7.00 | 7.07 | 6.85 | 6.93 | 6.93 | qfq | 50,368,530 | 348,313,913 | -3.48% |
| 2024-02-29 | 6.90 | 7.50 | 6.70 | 7.18 | 7.18 | qfq | 85,212,130 | 602,198,002 | 3.91% |
| 2024-02-28 | 6.32 | 6.91 | 6.23 | 6.91 | 6.91 | qfq | 61,805,364 | 411,614,944 | 10.03% |
| 2024-02-27 | 6.17 | 6.28 | 6.12 | 6.28 | 6.28 | qfq | 12,791,905 | 79,877,054 | 1.45% |
| 2024-02-26 | 6.18 | 6.26 | 6.11 | 6.19 | 6.19 | qfq | 12,641,057 | 78,272,641 | 0.16% |
| 2024-02-23 | 6.14 | 6.19 | 6.08 | 6.18 | 6.18 | qfq | 13,120,206 | 80,483,782 | 0.49% |
| 2024-02-22 | 6.05 | 6.16 | 6.00 | 6.15 | 6.15 | qfq | 11,992,028 | 73,101,261 | 1.65% |
| 2024-02-21 | 5.90 | 6.12 | 5.88 | 6.05 | 6.05 | qfq | 14,244,514 | 86,313,575 | 1.34% |
| 2024-02-20 | 5.99 | 6.03 | 5.87 | 5.97 | 5.97 | qfq | 9,892,401 | 58,721,003 | -0.50% |
| 2024-02-19 | 5.98 | 6.04 | 5.92 | 6.00 | 6.00 | qfq | 12,572,111 | 75,188,278 | 1.52% |
| 2024-02-08 | 5.64 | 5.91 | 5.57 | 5.91 | 5.91 | qfq | 15,863,190 | 91,502,921 | 5.16% |
| 2024-02-07 | 5.65 | 5.74 | 5.48 | 5.62 | 5.62 | qfq | 12,166,245 | 68,652,760 | 0.18% |
| 2024-02-06 | 5.34 | 5.73 | 5.10 | 5.61 | 5.61 | qfq | 13,869,031 | 75,298,313 | 4.47% |
| 2024-02-05 | 5.73 | 5.77 | 5.26 | 5.37 | 5.37 | qfq | 16,147,233 | 87,795,728 | -7.09% |
| 2024-02-02 | 5.98 | 6.12 | 5.57 | 5.78 | 5.78 | qfq | 13,310,001 | 78,043,532 | -3.34% |
| 2024-02-01 | 5.95 | 6.10 | 5.87 | 5.98 | 5.98 | qfq | 8,651,700 | 51,856,062 | -1.48% |
| 2024-01-31 | 6.28 | 6.36 | 6.05 | 6.07 | 6.07 | qfq | 10,092,801 | 62,502,041 | -4.56% |
| 2024-01-30 | 6.40 | 6.53 | 6.32 | 6.36 | 6.36 | qfq | 7,429,300 | 47,890,045 | -1.55% |
| 2024-01-29 | 6.58 | 6.64 | 6.41 | 6.46 | 6.46 | qfq | 8,641,409 | 56,147,366 | -1.82% |
| 2024-01-26 | 6.50 | 6.70 | 6.45 | 6.58 | 6.58 | qfq | 13,625,420 | 89,827,352 | 1.86% |
| 2024-01-25 | 6.30 | 6.48 | 6.27 | 6.46 | 6.46 | qfq | 10,081,400 | 64,713,763 | 2.22% |
| 2024-01-24 | 6.15 | 6.32 | 6.08 | 6.32 | 6.32 | qfq | 9,601,160 | 59,814,779 | 2.10% |
| 2024-01-23 | 6.16 | 6.24 | 5.99 | 6.19 | 6.19 | qfq | 8,875,624 | 54,530,498 | -0.80% |
| 2024-01-22 | 6.67 | 6.67 | 6.11 | 6.24 | 6.24 | qfq | 13,391,478 | 85,299,695 | -6.59% |
| 2024-01-19 | 6.73 | 6.74 | 6.67 | 6.68 | 6.68 | qfq | 4,184,600 | 28,004,719 | -1.04% |
| 2024-01-18 | 6.90 | 6.91 | 6.61 | 6.75 | 6.75 | qfq | 10,970,420 | 73,522,896 | -2.17% |
| 2024-01-17 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | qfq | 5,259,200 | 36,441,554 | -1.43% |
| 2024-01-16 | 7.04 | 7.05 | 6.92 | 7.00 | 7.00 | qfq | 6,606,900 | 46,089,090 | -0.71% |
| 2024-01-15 | 7.02 | 7.06 | 7.00 | 7.05 | 7.05 | qfq | 4,983,600 | 35,058,640 | 0.28% |
| 2024-01-12 | 7.03 | 7.13 | 7.01 | 7.03 | 7.03 | qfq | 5,886,700 | 41,546,691 | -0.28% |
| 2024-01-11 | 6.99 | 7.06 | 6.97 | 7.05 | 7.05 | qfq | 5,594,400 | 39,337,537 | 0.86% |
| 2024-01-10 | 7.05 | 7.05 | 6.92 | 6.99 | 6.99 | qfq | 6,245,532 | 43,580,568 | -0.85% |
| 2024-01-09 | 7.04 | 7.09 | 7.02 | 7.05 | 7.05 | qfq | 4,709,200 | 33,223,373 | 0.28% |
| 2024-01-08 | 7.15 | 7.15 | 7.02 | 7.03 | 7.03 | qfq | 6,791,310 | 47,966,300 | -1.54% |
| 2024-01-05 | 7.22 | 7.26 | 7.11 | 7.14 | 7.14 | qfq | 7,908,400 | 56,746,713 | -1.65% |
| 2024-01-04 | 7.25 | 7.32 | 7.20 | 7.26 | 7.26 | qfq | 5,969,100 | 43,305,564 | 0.14% |
| 2024-01-03 | 7.29 | 7.30 | 7.22 | 7.25 | 7.25 | qfq | 7,203,305 | 52,258,923 | -0.68% |
| 2024-01-02 | 7.30 | 7.35 | 7.26 | 7.30 | 7.30 | qfq | 8,103,401 | 59,248,433 | 0.27% |
| 2023-12-29 | 7.22 | 7.30 | 7.20 | 7.28 | 7.28 | qfq | 7,977,700 | 57,934,185 | 0.28% |
| 2023-12-28 | 7.22 | 7.29 | 7.17 | 7.26 | 7.26 | qfq | 9,962,550 | 72,136,412 | 1.26% |
| 2023-12-27 | 7.13 | 7.18 | 7.09 | 7.17 | 7.17 | qfq | 5,076,000 | 36,282,813 | 0.70% |
| 2023-12-26 | 7.25 | 7.28 | 7.10 | 7.12 | 7.12 | qfq | 8,206,100 | 58,770,912 | -1.93% |
| 2023-12-25 | 7.24 | 7.33 | 7.23 | 7.26 | 7.26 | qfq | 7,819,689 | 56,849,634 | -0.55% |
| 2023-12-22 | 7.26 | 7.33 | 7.20 | 7.30 | 7.30 | qfq | 13,328,840 | 96,824,032 | -0.82% |
| 2023-12-21 | 7.10 | 7.56 | 7.10 | 7.36 | 7.36 | qfq | 19,918,400 | 145,241,666 | 3.81% |
| 2023-12-20 | 7.14 | 7.21 | 7.07 | 7.09 | 7.09 | qfq | 6,528,573 | 46,547,011 | -0.56% |
| 2023-12-19 | 7.13 | 7.17 | 7.07 | 7.13 | 7.13 | qfq | 6,703,440 | 47,721,395 | -0.42% |
| 2023-12-18 | 7.30 | 7.33 | 7.15 | 7.16 | 7.16 | qfq | 9,573,700 | 69,297,695 | -1.78% |
| 2023-12-15 | 7.28 | 7.33 | 7.26 | 7.29 | 7.29 | qfq | 7,112,537 | 51,827,198 | 0.00% |
| 2023-12-14 | 7.29 | 7.35 | 7.28 | 7.29 | 7.29 | qfq | 8,553,200 | 62,528,112 | 0.00% |
| 2023-12-13 | 7.34 | 7.39 | 7.28 | 7.29 | 7.29 | qfq | 11,385,240 | 83,443,576 | -0.95% |
| 2023-12-12 | 7.41 | 7.41 | 7.32 | 7.36 | 7.36 | qfq | 11,684,000 | 85,969,397 | -0.67% |
| 2023-12-11 | 7.41 | 7.43 | 7.25 | 7.41 | 7.41 | qfq | 25,688,725 | 188,540,011 | -1.72% |
| 2023-12-08 | 7.77 | 7.79 | 7.51 | 7.54 | 7.54 | qfq | 28,959,227 | 221,061,841 | -3.33% |
| 2023-12-07 | 7.83 | 7.84 | 7.71 | 7.80 | 7.80 | qfq | 23,159,543 | 179,865,331 | -1.14% |
| 2023-12-06 | 7.75 | 7.97 | 7.71 | 7.89 | 7.89 | qfq | 44,104,820 | 345,996,552 | 1.81% |
| 2023-12-05 | 7.63 | 7.88 | 7.62 | 7.75 | 7.75 | qfq | 46,039,617 | 357,879,634 | 1.57% |
| 2023-12-04 | 7.67 | 7.68 | 7.55 | 7.63 | 7.63 | qfq | 19,427,280 | 147,788,066 | -0.65% |
| 2023-12-01 | 7.66 | 7.79 | 7.64 | 7.68 | 7.68 | qfq | 25,158,230 | 194,071,707 | 0.13% |
| 2023-11-30 | 7.59 | 7.68 | 7.50 | 7.67 | 7.67 | qfq | 21,990,636 | 167,651,291 | 0.79% |
| 2023-11-29 | 7.58 | 7.69 | 7.57 | 7.61 | 7.61 | qfq | 17,381,886 | 132,447,073 | -1.04% |
| 2023-11-28 | 7.55 | 7.80 | 7.43 | 7.69 | 7.69 | qfq | 30,268,889 | 231,077,313 | 1.72% |
| 2023-11-27 | 7.56 | 7.62 | 7.53 | 7.56 | 7.56 | qfq | 14,119,810 | 106,987,537 | 0.00% |
| 2023-11-24 | 7.49 | 7.57 | 7.48 | 7.56 | 7.56 | qfq | 11,348,700 | 85,646,028 | 0.53% |
| 2023-11-23 | 7.46 | 7.52 | 7.45 | 7.52 | 7.52 | qfq | 6,740,224 | 50,485,266 | 0.40% |
| 2023-11-22 | 7.50 | 7.55 | 7.48 | 7.49 | 7.49 | qfq | 7,845,445 | 58,917,215 | -0.27% |
| 2023-11-21 | 7.56 | 7.57 | 7.50 | 7.51 | 7.51 | qfq | 10,010,687 | 75,474,807 | -0.79% |
| 2023-11-20 | 7.50 | 7.57 | 7.47 | 7.57 | 7.57 | qfq | 12,825,417 | 96,609,928 | 1.07% |
| 2023-11-17 | 7.49 | 7.51 | 7.42 | 7.49 | 7.49 | qfq | 10,075,900 | 75,107,115 | 0.00% |
| 2023-11-16 | 7.59 | 7.62 | 7.48 | 7.49 | 7.49 | qfq | 13,335,073 | 100,464,607 | -1.32% |
| 2023-11-15 | 7.62 | 7.64 | 7.57 | 7.59 | 7.59 | qfq | 9,860,900 | 74,890,144 | 0.00% |
| 2023-11-14 | 7.57 | 7.61 | 7.55 | 7.59 | 7.59 | qfq | 9,269,452 | 70,247,229 | 0.13% |
| 2023-11-13 | 7.52 | 7.59 | 7.48 | 7.58 | 7.58 | qfq | 10,158,395 | 76,516,006 | 0.66% |
| 2023-11-10 | 7.55 | 7.55 | 7.46 | 7.53 | 7.53 | qfq | 10,081,800 | 75,648,576 | -0.40% |
| 2023-11-09 | 7.63 | 7.69 | 7.55 | 7.56 | 7.56 | qfq | 14,423,601 | 109,778,855 | -1.31% |
| 2023-11-08 | 7.68 | 7.71 | 7.58 | 7.66 | 7.66 | qfq | 15,450,385 | 118,101,521 | -0.65% |
| 2023-11-07 | 7.66 | 7.72 | 7.59 | 7.71 | 7.71 | qfq | 17,256,067 | 132,217,009 | 0.26% |
| 2023-11-06 | 7.60 | 7.70 | 7.58 | 7.69 | 7.69 | qfq | 19,289,713 | 147,517,139 | 1.85% |
| 2023-11-03 | 7.50 | 7.57 | 7.49 | 7.55 | 7.55 | qfq | 9,585,479 | 72,290,110 | 0.53% |
| 2023-11-02 | 7.66 | 7.69 | 7.51 | 7.51 | 7.51 | qfq | 13,944,600 | 105,854,806 | -1.96% |
| 2023-11-01 | 7.62 | 7.69 | 7.55 | 7.66 | 7.66 | qfq | 14,465,786 | 110,367,767 | 0.52% |
| 2023-10-31 | 7.65 | 7.70 | 7.57 | 7.62 | 7.62 | qfq | 14,945,285 | 113,977,378 | -0.52% |
| 2023-10-30 | 7.57 | 7.77 | 7.53 | 7.66 | 7.66 | qfq | 25,167,602 | 193,397,180 | 1.19% |
| 2023-10-27 | 7.43 | 7.61 | 7.39 | 7.57 | 7.57 | qfq | 18,073,511 | 135,851,472 | 1.07% |
| 2023-10-26 | 7.58 | 7.59 | 7.39 | 7.49 | 7.49 | qfq | 20,973,231 | 156,270,998 | -1.96% |
| 2023-10-25 | 7.72 | 7.74 | 7.60 | 7.64 | 7.64 | qfq | 24,179,013 | 185,192,704 | -1.29% |
| 2023-10-24 | 7.75 | 7.85 | 7.51 | 7.74 | 7.74 | qfq | 23,551,486 | 180,680,201 | -1.40% |
| 2023-10-23 | 7.80 | 8.05 | 7.68 | 7.85 | 7.85 | qfq | 34,276,594 | 270,137,201 | 0.90% |
| 2023-10-20 | 7.83 | 7.84 | 7.68 | 7.78 | 7.78 | qfq | 20,113,307 | 156,142,586 | -1.64% |
| 2023-10-19 | 7.74 | 7.91 | 7.64 | 7.91 | 7.91 | qfq | 31,012,282 | 240,412,904 | 0.13% |
| 2023-10-18 | 7.62 | 8.16 | 7.61 | 7.90 | 7.90 | qfq | 51,293,656 | 407,554,462 | 3.27% |
| 2023-10-17 | 7.78 | 7.78 | 7.58 | 7.65 | 7.65 | qfq | 29,033,831 | 221,425,308 | -2.55% |
| 2023-10-16 | 7.40 | 7.85 | 7.38 | 7.85 | 7.85 | qfq | 60,137,699 | 463,347,128 | 6.08% |
| 2023-10-13 | 7.52 | 7.52 | 7.36 | 7.40 | 7.40 | qfq | 13,932,901 | 103,218,134 | -1.73% |
| 2023-10-12 | 7.49 | 7.55 | 7.49 | 7.53 | 7.53 | qfq | 10,089,900 | 75,913,391 | 0.53% |
| 2023-10-11 | 7.54 | 7.56 | 7.45 | 7.49 | 7.49 | qfq | 10,098,901 | 75,781,173 | -0.66% |
| 2023-10-10 | 7.54 | 7.60 | 7.53 | 7.54 | 7.54 | qfq | 9,510,621 | 71,844,616 | 0.00% |
| 2023-10-09 | 7.61 | 7.62 | 7.43 | 7.54 | 7.54 | qfq | 11,860,579 | 88,913,487 | -0.79% |
| 2023-09-28 | 7.60 | 7.61 | 7.54 | 7.60 | 7.60 | qfq | 9,656,712 | 73,150,365 | 0.40% |
| 2023-09-27 | 7.60 | 7.63 | 7.57 | 7.57 | 7.57 | qfq | 8,674,246 | 65,897,680 | -0.53% |
| 2023-09-26 | 7.67 | 7.69 | 7.61 | 7.61 | 7.61 | qfq | 8,105,298 | 61,829,022 | -0.78% |
| 2023-09-25 | 7.72 | 7.76 | 7.66 | 7.67 | 7.67 | qfq | 8,859,325 | 68,291,518 | -0.26% |
| 2023-09-22 | 7.60 | 7.69 | 7.57 | 7.69 | 7.69 | qfq | 10,315,518 | 78,951,144 | 0.92% |
| 2023-09-21 | 7.77 | 7.78 | 7.60 | 7.62 | 7.62 | qfq | 18,040,814 | 138,281,021 | -2.31% |
| 2023-09-20 | 7.82 | 7.90 | 7.76 | 7.80 | 7.80 | qfq | 12,069,538 | 94,691,374 | -0.26% |
| 2023-09-19 | 7.87 | 7.91 | 7.80 | 7.82 | 7.82 | qfq | 9,800,820 | 76,875,259 | -0.64% |
| 2023-09-18 | 7.81 | 7.90 | 7.71 | 7.87 | 7.87 | qfq | 12,392,700 | 97,054,904 | 0.51% |
| 2023-09-15 | 7.80 | 7.84 | 7.79 | 7.83 | 7.83 | qfq | 9,781,710 | 76,447,293 | 0.38% |
| 2023-09-14 | 7.83 | 7.83 | 7.75 | 7.80 | 7.80 | qfq | 11,290,656 | 87,872,924 | -0.38% |
| 2023-09-13 | 7.89 | 7.90 | 7.80 | 7.83 | 7.83 | qfq | 12,773,490 | 100,225,264 | -0.63% |
| 2023-09-12 | 7.92 | 7.94 | 7.85 | 7.88 | 7.88 | qfq | 11,147,508 | 87,899,303 | -0.88% |
| 2023-09-11 | 7.83 | 7.96 | 7.82 | 7.95 | 7.95 | qfq | 14,375,408 | 113,806,421 | 1.02% |
| 2023-09-08 | 7.89 | 7.91 | 7.80 | 7.87 | 7.87 | qfq | 17,120,880 | 134,306,429 | -0.25% |
| 2023-09-07 | 8.03 | 8.08 | 7.88 | 7.89 | 7.89 | qfq | 20,605,114 | 164,149,162 | -1.99% |
| 2023-09-06 | 8.09 | 8.09 | 7.97 | 8.05 | 8.05 | qfq | 19,254,388 | 154,542,491 | -0.74% |
| 2023-09-05 | 8.19 | 8.19 | 8.05 | 8.11 | 8.11 | qfq | 22,010,016 | 178,104,444 | -1.22% |
| 2023-09-04 | 8.16 | 8.24 | 8.11 | 8.21 | 8.21 | qfq | 24,062,626 | 196,689,340 | 0.49% |
| 2023-09-01 | 8.12 | 8.22 | 8.10 | 8.17 | 8.17 | qfq | 20,490,313 | 167,154,486 | 0.25% |
| 2023-08-31 | 8.27 | 8.27 | 8.11 | 8.15 | 8.15 | qfq | 27,760,231 | 226,288,831 | -1.81% |
| 2023-08-30 | 8.52 | 8.53 | 8.25 | 8.30 | 8.30 | qfq | 39,602,881 | 330,979,061 | -2.58% |
| 2023-08-29 | 8.32 | 8.54 | 8.22 | 8.52 | 8.52 | qfq | 49,029,475 | 411,913,049 | 1.91% |
| 2023-08-28 | 8.40 | 8.65 | 8.29 | 8.36 | 8.36 | qfq | 72,506,835 | 614,344,798 | 3.08% |
| 2023-08-25 | 8.36 | 8.40 | 8.02 | 8.11 | 8.11 | qfq | 39,893,739 | 327,145,487 | -3.22% |
| 2023-08-24 | 8.29 | 8.39 | 8.18 | 8.38 | 8.38 | qfq | 37,424,100 | 310,657,339 | 0.72% |
| 2023-08-23 | 8.33 | 8.47 | 8.29 | 8.32 | 8.32 | qfq | 33,282,488 | 278,145,282 | -2.23% |
| 2023-08-22 | 8.37 | 8.75 | 8.15 | 8.51 | 8.51 | qfq | 50,643,711 | 423,235,033 | 2.28% |
| 2023-08-21 | 8.28 | 8.52 | 8.25 | 8.32 | 8.32 | qfq | 41,929,089 | 351,777,046 | 1.09% |
| 2023-08-18 | 8.52 | 8.55 | 8.23 | 8.23 | 8.23 | qfq | 46,146,092 | 385,592,488 | -4.08% |
| 2023-08-17 | 8.66 | 8.66 | 8.40 | 8.58 | 8.58 | qfq | 48,302,296 | 410,196,629 | -1.83% |
| 2023-08-16 | 8.48 | 8.78 | 8.40 | 8.74 | 8.74 | qfq | 56,357,038 | 485,996,562 | 1.39% |
| 2023-08-15 | 8.70 | 8.75 | 8.52 | 8.62 | 8.62 | qfq | 50,741,088 | 437,738,641 | -2.05% |
| 2023-08-14 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | qfq | 71,660,742 | 631,798,217 | -4.35% |
| 2023-08-11 | 9.57 | 9.63 | 9.01 | 9.20 | 9.20 | qfq | 98,676,417 | 908,659,218 | -3.46% |
| 2023-08-10 | 9.30 | 9.80 | 9.20 | 9.53 | 9.53 | qfq | 132,670,530 | 1,261,189,061 | 4.50% |
| 2023-08-09 | 9.46 | 9.60 | 9.04 | 9.12 | 9.12 | qfq | 109,623,003 | 1,015,924,086 | -4.80% |
| 2023-08-08 | 9.33 | 10.00 | 9.20 | 9.58 | 9.58 | qfq | 185,915,449 | 1,779,752,506 | 4.70% |
| 2023-08-07 | 8.75 | 9.15 | 8.72 | 9.15 | 9.15 | qfq | 127,293,850 | 1,145,563,394 | 9.98% |
| 2023-08-04 | 8.53 | 8.53 | 8.25 | 8.32 | 8.32 | qfq | 60,431,795 | 504,224,143 | -1.65% |
| 2023-08-03 | 8.45 | 8.63 | 8.33 | 8.46 | 8.46 | qfq | 69,820,155 | 591,046,081 | 1.93% |
| 2023-08-02 | 8.31 | 8.46 | 8.19 | 8.30 | 8.30 | qfq | 63,412,513 | 527,793,600 | -1.89% |
| 2023-08-01 | 8.50 | 8.86 | 8.40 | 8.46 | 8.46 | qfq | 130,982,399 | 1,128,016,325 | -0.12% |
| 2023-07-31 | 8.24 | 8.47 | 8.10 | 8.47 | 8.47 | qfq | 102,234,793 | 861,561,068 | 10.00% |
| 2023-07-28 | 7.57 | 7.78 | 7.55 | 7.70 | 7.70 | qfq | 19,310,211 | 148,445,467 | 1.58% |
| 2023-07-27 | 7.73 | 7.73 | 7.57 | 7.58 | 7.58 | qfq | 17,202,405 | 131,220,883 | -2.19% |
| 2023-07-26 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | qfq | 20,514,032 | 157,949,169 | 0.65% |
| 2023-07-25 | 7.78 | 7.83 | 7.68 | 7.70 | 7.70 | qfq | 24,653,410 | 190,381,213 | -0.77% |
| 2023-07-24 | 7.66 | 7.85 | 7.66 | 7.76 | 7.76 | qfq | 32,530,325 | 252,151,438 | -1.52% |
| 2023-07-21 | 8.00 | 8.35 | 7.85 | 7.88 | 7.88 | qfq | 59,606,461 | 481,864,336 | 1.81% |
| 2023-07-20 | 7.70 | 7.97 | 7.65 | 7.74 | 7.74 | qfq | 32,111,883 | 249,837,575 | 1.71% |
| 2023-07-19 | 7.56 | 7.70 | 7.52 | 7.61 | 7.61 | qfq | 11,984,100 | 91,245,897 | -0.39% |
| 2023-07-18 | 7.75 | 7.83 | 7.62 | 7.64 | 7.64 | qfq | 19,247,310 | 147,983,291 | -0.13% |
| 2023-07-17 | 7.60 | 7.75 | 7.58 | 7.65 | 7.65 | qfq | 18,341,655 | 140,753,753 | -0.13% |