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
华资实业600191.SH
最近收盘价8.582026-07-17
最近交易日2026-07-17
成交量（股）5,694,100
成交额（元）48,136,486
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.0225 | — | — | — | 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 | 8.54 | 8.68 | 8.21 | 8.58 | 8.58 | qfq | 5,694,100 | 48,136,486 | -0.81% |
| 2026-07-16 | 8.60 | 8.73 | 8.52 | 8.65 | 8.65 | qfq | 4,917,300 | 42,309,041 | -0.46% |
| 2026-07-15 | 8.68 | 9.12 | 8.66 | 8.69 | 8.69 | qfq | 11,314,800 | 100,318,655 | 0.46% |
| 2026-07-14 | 8.72 | 8.77 | 8.06 | 8.65 | 8.65 | qfq | 11,395,500 | 96,002,364 | -1.03% |
| 2026-07-13 | 8.83 | 8.90 | 8.48 | 8.74 | 8.74 | qfq | 3,775,220 | 32,470,042 | -1.24% |
| 2026-07-10 | 8.77 | 9.04 | 8.62 | 8.85 | 8.85 | qfq | 5,379,642 | 47,857,158 | 0.91% |
| 2026-07-09 | 8.68 | 8.82 | 8.49 | 8.77 | 8.77 | qfq | 5,643,000 | 48,718,528 | 0.11% |
| 2026-07-08 | 8.85 | 8.88 | 8.63 | 8.76 | 8.76 | qfq | 3,241,542 | 28,265,548 | -1.90% |
| 2026-07-07 | 9.04 | 9.04 | 8.77 | 8.93 | 8.93 | qfq | 5,425,853 | 48,084,196 | -1.76% |
| 2026-07-06 | 9.18 | 9.29 | 8.98 | 9.09 | 9.09 | qfq | 5,479,000 | 49,722,599 | -1.09% |
| 2026-07-03 | 9.14 | 9.44 | 9.11 | 9.19 | 9.19 | qfq | 5,519,800 | 51,176,550 | 0.88% |
| 2026-07-02 | 9.21 | 9.35 | 9.07 | 9.11 | 9.11 | qfq | 4,169,504 | 38,213,763 | -1.30% |
| 2026-07-01 | 9.00 | 9.45 | 8.91 | 9.23 | 9.23 | qfq | 9,619,102 | 88,125,598 | 1.43% |
| 2026-06-30 | 9.32 | 9.57 | 9.01 | 9.10 | 9.10 | qfq | 10,260,354 | 94,719,808 | -2.36% |
| 2026-06-29 | 9.60 | 9.77 | 8.94 | 9.32 | 9.32 | qfq | 16,637,181 | 155,504,536 | -2.51% |
| 2026-06-26 | 10.29 | 10.34 | 9.20 | 9.56 | 9.56 | qfq | 12,223,553 | 118,280,358 | -4.69% |
| 2026-06-25 | 11.06 | 11.18 | 9.99 | 10.03 | 10.03 | qfq | 19,714,496 | 202,274,318 | -9.64% |
| 2026-06-24 | 11.40 | 11.51 | 10.91 | 11.10 | 11.10 | qfq | 9,468,796 | 105,222,571 | -2.63% |
| 2026-06-23 | 11.27 | 11.59 | 11.12 | 11.40 | 11.40 | qfq | 8,242,012 | 94,319,871 | 1.15% |
| 2026-06-22 | 11.60 | 12.14 | 11.07 | 11.27 | 11.27 | qfq | 8,788,252 | 99,748,643 | -2.84% |
| 2026-06-18 | 11.30 | 11.72 | 11.03 | 11.60 | 11.60 | qfq | 13,158,540 | 150,109,200 | 2.38% |
| 2026-06-17 | 11.10 | 11.49 | 11.04 | 11.33 | 11.33 | qfq | 8,482,463 | 95,539,598 | 1.52% |
| 2026-06-16 | 11.02 | 11.28 | 10.88 | 11.16 | 11.16 | qfq | 8,005,790 | 88,794,905 | 1.27% |
| 2026-06-15 | 10.94 | 11.07 | 10.88 | 11.02 | 11.02 | qfq | 3,885,300 | 42,664,464 | 0.55% |
| 2026-06-12 | 10.72 | 11.24 | 10.66 | 10.96 | 10.96 | qfq | 5,691,340 | 62,663,381 | 2.62% |
| 2026-06-11 | 10.98 | 10.98 | 10.56 | 10.68 | 10.68 | qfq | 4,148,852 | 44,470,184 | -3.78% |
| 2026-06-10 | 10.30 | 11.10 | 10.30 | 11.10 | 11.10 | qfq | 6,942,530 | 74,001,451 | 6.22% |
| 2026-06-09 | 10.56 | 10.71 | 10.22 | 10.45 | 10.43 | qfq | 4,346,000 | 44,972,539 | -0.95% |
| 2026-06-08 | 10.49 | 10.84 | 10.48 | 10.55 | 10.53 | qfq | 5,081,800 | 53,921,229 | -2.85% |
| 2026-06-05 | 10.88 | 11.25 | 10.81 | 10.86 | 10.84 | qfq | 6,619,100 | 72,855,149 | 1.02% |
| 2026-06-04 | 10.23 | 11.03 | 10.22 | 10.75 | 10.73 | qfq | 9,564,990 | 102,537,853 | 4.98% |
| 2026-06-03 | 10.50 | 10.50 | 10.11 | 10.24 | 10.22 | qfq | 6,735,137 | 68,843,929 | -2.57% |
| 2026-06-02 | 10.83 | 10.85 | 10.43 | 10.51 | 10.49 | qfq | 4,456,800 | 46,961,512 | -3.04% |
| 2026-06-01 | 10.38 | 10.90 | 10.38 | 10.84 | 10.82 | qfq | 3,281,600 | 35,259,433 | 1.50% |
| 2026-05-29 | 10.88 | 10.94 | 10.61 | 10.68 | 10.66 | qfq | 4,436,400 | 47,626,919 | -2.47% |
| 2026-05-28 | 10.94 | 11.03 | 10.79 | 10.95 | 10.93 | qfq | 5,577,400 | 60,825,196 | 0.46% |
| 2026-05-27 | 11.31 | 11.31 | 10.85 | 10.90 | 10.88 | qfq | 7,375,000 | 80,798,360 | -2.77% |
| 2026-05-26 | 11.30 | 11.32 | 10.95 | 11.21 | 11.19 | qfq | 8,469,600 | 94,262,579 | -0.88% |
| 2026-05-25 | 11.67 | 11.67 | 11.16 | 11.31 | 11.29 | qfq | 10,454,130 | 118,432,084 | -3.58% |
| 2026-05-22 | 10.64 | 11.73 | 10.42 | 11.73 | 11.70 | qfq | 11,791,462 | 133,843,681 | 10.04% |
| 2026-05-21 | 10.95 | 11.00 | 10.60 | 10.66 | 10.64 | qfq | 6,446,241 | 69,212,068 | -2.38% |
| 2026-05-20 | 11.02 | 11.14 | 10.86 | 10.92 | 10.90 | qfq | 4,374,540 | 47,975,133 | -0.36% |
| 2026-05-19 | 10.93 | 11.09 | 10.77 | 10.96 | 10.94 | qfq | 3,604,601 | 39,337,304 | 0.27% |
| 2026-05-18 | 10.88 | 10.99 | 10.75 | 10.93 | 10.91 | qfq | 5,995,502 | 65,135,477 | -0.64% |
| 2026-05-15 | 11.58 | 11.58 | 10.87 | 11.00 | 10.98 | qfq | 9,928,356 | 109,725,465 | -5.17% |
| 2026-05-14 | 12.09 | 12.09 | 11.53 | 11.60 | 11.58 | qfq | 7,369,130 | 85,856,915 | -3.89% |
| 2026-05-13 | 11.91 | 12.14 | 11.70 | 12.07 | 12.04 | qfq | 7,593,500 | 90,650,039 | 1.34% |
| 2026-05-12 | 12.09 | 12.09 | 11.79 | 11.91 | 11.88 | qfq | 4,717,499 | 56,141,806 | -1.49% |
| 2026-05-11 | 12.50 | 12.50 | 12.05 | 12.09 | 12.06 | qfq | 9,707,771 | 118,101,830 | -3.59% |
| 2026-05-08 | 12.86 | 12.88 | 12.52 | 12.54 | 12.51 | qfq | 7,128,200 | 89,874,721 | -2.49% |
| 2026-05-07 | 12.97 | 13.08 | 12.57 | 12.86 | 12.83 | qfq | 8,276,808 | 106,401,349 | 0.55% |
| 2026-05-06 | 12.59 | 12.83 | 12.40 | 12.79 | 12.76 | qfq | 8,673,045 | 109,754,307 | 0.71% |
| 2026-04-30 | 13.05 | 13.05 | 12.66 | 12.70 | 12.67 | qfq | 14,477,900 | 185,918,187 | -3.05% |
| 2026-04-29 | 12.76 | 13.17 | 12.60 | 13.10 | 13.07 | qfq | 17,015,752 | 219,463,059 | 1.79% |
| 2026-04-28 | 12.70 | 13.02 | 12.38 | 12.87 | 12.84 | qfq | 7,309,512 | 92,794,532 | 1.34% |
| 2026-04-27 | 12.90 | 13.03 | 12.51 | 12.70 | 12.67 | qfq | 6,254,652 | 79,491,158 | -1.47% |
| 2026-04-24 | 13.22 | 13.22 | 12.33 | 12.89 | 12.86 | qfq | 13,857,347 | 175,581,085 | -2.72% |
| 2026-04-23 | 12.86 | 13.44 | 12.76 | 13.25 | 13.22 | qfq | 15,664,386 | 205,895,418 | 3.03% |
| 2026-04-22 | 12.80 | 13.20 | 12.75 | 12.86 | 12.83 | qfq | 9,992,100 | 129,260,075 | 0.78% |
| 2026-04-21 | 12.73 | 13.12 | 12.61 | 12.76 | 12.73 | qfq | 6,273,300 | 80,312,987 | 0.16% |
| 2026-04-20 | 13.00 | 13.36 | 12.53 | 12.74 | 12.71 | qfq | 12,800,200 | 164,860,923 | 0.55% |
| 2026-04-17 | 12.28 | 12.78 | 12.18 | 12.67 | 12.64 | qfq | 6,179,401 | 77,464,833 | 3.01% |
| 2026-04-16 | 11.99 | 12.47 | 11.95 | 12.30 | 12.27 | qfq | 5,988,800 | 73,456,623 | 2.50% |
| 2026-04-15 | 11.76 | 12.20 | 11.70 | 12.00 | 11.97 | qfq | 4,766,221 | 57,134,833 | 2.04% |
| 2026-04-14 | 11.82 | 11.94 | 11.60 | 11.76 | 11.73 | qfq | 5,337,206 | 62,597,754 | -0.59% |
| 2026-04-13 | 11.90 | 11.98 | 11.73 | 11.83 | 11.80 | qfq | 4,342,801 | 51,416,632 | -1.58% |
| 2026-04-10 | 12.34 | 12.34 | 12.01 | 12.02 | 11.99 | qfq | 4,386,700 | 53,259,097 | 0.08% |
| 2026-04-09 | 11.98 | 12.13 | 11.89 | 12.01 | 11.98 | qfq | 3,674,900 | 44,177,726 | -0.41% |
| 2026-04-08 | 11.68 | 12.06 | 11.68 | 12.06 | 12.03 | qfq | 3,898,200 | 46,580,720 | 2.64% |
| 2026-04-07 | 11.68 | 11.86 | 11.50 | 11.75 | 11.72 | qfq | 3,990,600 | 46,652,787 | 1.03% |
| 2026-04-03 | 11.71 | 11.96 | 11.54 | 11.63 | 11.60 | qfq | 5,808,601 | 67,927,877 | -1.44% |
| 2026-04-02 | 12.11 | 12.20 | 11.70 | 11.80 | 11.77 | qfq | 5,969,123 | 71,247,279 | -3.12% |
| 2026-04-01 | 12.30 | 12.38 | 12.09 | 12.18 | 12.15 | qfq | 4,048,601 | 49,431,202 | 0.58% |
| 2026-03-31 | 12.42 | 12.72 | 12.09 | 12.11 | 12.08 | qfq | 6,254,501 | 77,014,213 | -3.58% |
| 2026-03-30 | 12.29 | 12.67 | 12.18 | 12.56 | 12.53 | qfq | 9,938,600 | 123,588,182 | 3.12% |
| 2026-03-27 | 12.54 | 12.55 | 12.09 | 12.18 | 12.15 | qfq | 9,677,734 | 118,856,720 | -2.48% |
| 2026-03-26 | 12.14 | 12.86 | 12.03 | 12.49 | 12.46 | qfq | 18,338,718 | 230,296,368 | 4.26% |
| 2026-03-25 | 10.90 | 11.98 | 10.83 | 11.98 | 11.95 | qfq | 11,208,901 | 129,075,372 | 10.01% |
| 2026-03-24 | 11.43 | 11.49 | 10.31 | 10.89 | 10.87 | qfq | 16,795,360 | 180,694,863 | -2.85% |
| 2026-03-23 | 11.87 | 11.87 | 11.21 | 11.21 | 11.19 | qfq | 9,594,700 | 110,072,497 | -6.43% |
| 2026-03-20 | 12.18 | 12.29 | 11.75 | 11.98 | 11.95 | qfq | 5,664,500 | 68,336,115 | -2.60% |
| 2026-03-19 | 12.10 | 12.50 | 11.98 | 12.30 | 12.27 | qfq | 5,811,684 | 70,625,032 | 1.57% |
| 2026-03-18 | 12.32 | 12.59 | 12.02 | 12.11 | 12.08 | qfq | 6,329,923 | 77,102,714 | -2.10% |
| 2026-03-17 | 12.86 | 12.96 | 12.30 | 12.37 | 12.34 | qfq | 7,432,233 | 93,377,999 | -3.74% |
| 2026-03-16 | 12.91 | 13.07 | 12.83 | 12.85 | 12.82 | qfq | 4,800,804 | 62,184,423 | -0.77% |
| 2026-03-13 | 13.26 | 13.37 | 12.90 | 12.95 | 12.92 | qfq | 5,825,873 | 76,647,278 | -2.63% |
| 2026-03-12 | 13.35 | 13.38 | 13.14 | 13.30 | 13.27 | qfq | 6,029,201 | 79,711,616 | -0.08% |
| 2026-03-11 | 13.57 | 13.57 | 13.23 | 13.31 | 13.28 | qfq | 6,729,400 | 89,750,267 | -0.89% |
| 2026-03-10 | 13.43 | 13.72 | 13.19 | 13.43 | 13.40 | qfq | 9,642,308 | 129,659,578 | 0.00% |
| 2026-03-09 | 13.35 | 13.60 | 12.90 | 13.43 | 13.40 | qfq | 10,328,562 | 136,206,073 | 0.52% |
| 2026-03-06 | 13.20 | 13.48 | 13.02 | 13.36 | 13.33 | qfq | 14,364,220 | 190,601,557 | 0.75% |
| 2026-03-05 | 12.88 | 13.29 | 12.68 | 13.26 | 13.23 | qfq | 11,908,763 | 154,861,116 | 4.82% |
| 2026-03-04 | 12.28 | 12.85 | 12.25 | 12.65 | 12.62 | qfq | 7,514,803 | 94,910,591 | 1.28% |
| 2026-03-03 | 13.22 | 13.22 | 12.35 | 12.49 | 12.46 | qfq | 10,708,360 | 136,120,192 | -4.73% |
| 2026-03-02 | 12.98 | 13.47 | 12.90 | 13.11 | 13.08 | qfq | 12,239,451 | 161,655,390 | -1.13% |
| 2026-02-27 | 12.65 | 13.30 | 12.60 | 13.26 | 13.23 | qfq | 11,126,153 | 145,439,175 | 3.76% |
| 2026-02-26 | 12.69 | 12.83 | 12.44 | 12.78 | 12.75 | qfq | 6,474,201 | 81,983,226 | 0.63% |
| 2026-02-25 | 12.70 | 12.97 | 12.51 | 12.70 | 12.67 | qfq | 8,448,200 | 107,340,615 | 1.11% |
| 2026-02-24 | 12.05 | 12.65 | 11.89 | 12.56 | 12.53 | qfq | 8,258,640 | 101,518,726 | 4.84% |
| 2026-02-13 | 12.23 | 12.23 | 11.86 | 11.98 | 11.95 | qfq | 7,189,200 | 86,425,744 | -1.80% |
| 2026-02-12 | 12.27 | 12.55 | 12.16 | 12.20 | 12.17 | qfq | 6,798,386 | 84,022,145 | -0.57% |
| 2026-02-11 | 12.17 | 12.44 | 12.08 | 12.27 | 12.24 | qfq | 6,187,100 | 75,981,167 | 0.41% |
| 2026-02-10 | 12.46 | 12.49 | 12.21 | 12.22 | 12.19 | qfq | 6,024,200 | 74,175,667 | -1.85% |
| 2026-02-09 | 12.61 | 12.63 | 12.30 | 12.45 | 12.42 | qfq | 8,335,889 | 103,652,589 | -0.40% |
| 2026-02-06 | 11.65 | 12.75 | 11.33 | 12.50 | 12.47 | qfq | 18,917,160 | 231,963,064 | 2.63% |
| 2026-02-05 | 13.42 | 13.48 | 12.07 | 12.18 | 12.15 | qfq | 20,148,105 | 252,197,669 | -9.17% |
| 2026-02-04 | 13.59 | 13.81 | 13.32 | 13.41 | 13.38 | qfq | 8,773,100 | 119,171,109 | -0.74% |
| 2026-02-03 | 13.24 | 13.51 | 13.06 | 13.51 | 13.48 | qfq | 7,418,000 | 98,528,764 | 1.96% |
| 2026-02-02 | 13.95 | 14.12 | 13.03 | 13.25 | 13.22 | qfq | 11,269,800 | 151,498,294 | -4.40% |
| 2026-01-30 | 13.59 | 14.10 | 13.13 | 13.86 | 13.83 | qfq | 17,821,700 | 243,213,336 | 2.36% |
| 2026-01-29 | 13.56 | 13.63 | 13.20 | 13.54 | 13.51 | qfq | 11,152,400 | 149,476,946 | -0.07% |
| 2026-01-28 | 13.07 | 13.57 | 12.80 | 13.55 | 13.52 | qfq | 9,898,990 | 130,381,294 | 3.67% |
| 2026-01-27 | 13.57 | 13.65 | 12.93 | 13.07 | 13.04 | qfq | 11,540,932 | 151,444,254 | -4.39% |
| 2026-01-26 | 13.95 | 14.10 | 13.47 | 13.67 | 13.64 | qfq | 12,091,749 | 166,176,470 | -0.73% |
| 2026-01-23 | 13.06 | 14.24 | 13.00 | 13.77 | 13.74 | qfq | 21,998,677 | 304,455,906 | 5.60% |
| 2026-01-22 | 12.90 | 13.11 | 12.69 | 13.04 | 13.01 | qfq | 10,012,860 | 129,439,249 | 2.11% |
| 2026-01-21 | 12.67 | 12.86 | 12.52 | 12.77 | 12.74 | qfq | 5,421,975 | 68,995,418 | 0.79% |
| 2026-01-20 | 12.70 | 12.94 | 12.33 | 12.67 | 12.64 | qfq | 8,784,000 | 111,521,334 | -0.16% |
| 2026-01-19 | 12.65 | 12.72 | 12.40 | 12.69 | 12.66 | qfq | 8,065,572 | 101,519,907 | 0.71% |
| 2026-01-16 | 12.80 | 12.98 | 12.57 | 12.60 | 12.57 | qfq | 7,474,747 | 95,289,424 | -1.18% |
| 2026-01-15 | 12.72 | 13.33 | 12.62 | 12.75 | 12.72 | qfq | 14,896,734 | 192,734,132 | 0.71% |
| 2026-01-14 | 12.10 | 12.72 | 12.03 | 12.66 | 12.63 | qfq | 19,298,607 | 240,103,636 | 4.98% |
| 2026-01-13 | 12.17 | 12.30 | 12.00 | 12.06 | 12.03 | qfq | 7,168,400 | 86,987,963 | -1.15% |
| 2026-01-12 | 12.49 | 12.68 | 12.15 | 12.20 | 12.17 | qfq | 12,528,000 | 154,689,865 | -2.40% |
| 2026-01-09 | 12.42 | 12.55 | 12.35 | 12.50 | 12.47 | qfq | 6,935,516 | 86,383,632 | 0.48% |
| 2026-01-08 | 12.56 | 12.70 | 12.26 | 12.44 | 12.41 | qfq | 13,293,680 | 165,313,582 | -1.35% |
| 2026-01-07 | 12.60 | 12.88 | 12.50 | 12.61 | 12.58 | qfq | 10,136,469 | 128,391,473 | -0.08% |
| 2026-01-06 | 12.76 | 12.95 | 12.45 | 12.62 | 12.59 | qfq | 12,898,311 | 164,270,052 | -2.25% |
| 2026-01-05 | 12.79 | 13.34 | 12.61 | 12.91 | 12.88 | qfq | 19,690,510 | 255,274,847 | 0.47% |
| 2025-12-31 | 12.84 | 12.96 | 12.37 | 12.85 | 12.82 | qfq | 10,478,396 | 133,542,521 | 0.31% |
| 2025-12-30 | 12.76 | 13.03 | 12.60 | 12.81 | 12.78 | qfq | 10,541,800 | 135,100,992 | -0.77% |
| 2025-12-29 | 13.26 | 13.26 | 12.56 | 12.91 | 12.88 | qfq | 17,855,376 | 229,131,537 | -3.15% |
| 2025-12-26 | 13.90 | 14.17 | 13.10 | 13.33 | 13.30 | qfq | 19,636,133 | 263,285,200 | -1.77% |
| 2025-12-25 | 13.85 | 14.08 | 13.31 | 13.57 | 13.54 | qfq | 21,868,000 | 298,609,040 | -3.07% |
| 2025-12-24 | 13.47 | 14.05 | 13.30 | 14.00 | 13.97 | qfq | 28,057,619 | 385,241,550 | 4.01% |
| 2025-12-23 | 12.74 | 13.60 | 12.74 | 13.46 | 13.43 | qfq | 27,344,836 | 362,242,312 | 6.15% |
| 2025-12-22 | 12.63 | 12.69 | 12.33 | 12.68 | 12.65 | qfq | 16,052,442 | 201,219,211 | 0.40% |
| 2025-12-19 | 13.27 | 13.28 | 12.36 | 12.63 | 12.60 | qfq | 26,088,646 | 331,468,454 | -4.10% |
| 2025-12-18 | 12.00 | 13.17 | 11.89 | 13.17 | 13.14 | qfq | 21,637,613 | 272,827,426 | 10.03% |
| 2025-12-17 | 11.70 | 12.04 | 11.38 | 11.97 | 11.94 | qfq | 12,126,430 | 141,756,420 | 2.31% |
| 2025-12-16 | 11.96 | 12.06 | 11.64 | 11.70 | 11.67 | qfq | 10,276,100 | 121,417,970 | -2.26% |
| 2025-12-15 | 11.80 | 12.15 | 11.70 | 11.97 | 11.94 | qfq | 10,504,000 | 126,098,221 | 1.44% |
| 2025-12-12 | 11.80 | 11.98 | 11.51 | 11.80 | 11.77 | qfq | 10,298,300 | 121,246,782 | 1.20% |
| 2025-12-11 | 12.22 | 12.22 | 11.62 | 11.66 | 11.63 | qfq | 18,148,910 | 213,930,928 | -4.97% |
| 2025-12-10 | 12.45 | 12.50 | 11.70 | 12.27 | 12.24 | qfq | 26,872,830 | 324,535,958 | -2.46% |
| 2025-12-09 | 12.65 | 12.89 | 12.31 | 12.58 | 12.55 | qfq | 21,403,167 | 269,789,016 | -0.40% |
| 2025-12-08 | 12.76 | 13.12 | 12.29 | 12.63 | 12.60 | qfq | 27,362,019 | 347,851,812 | 1.45% |
| 2025-12-05 | 12.26 | 12.77 | 12.23 | 12.45 | 12.42 | qfq | 26,926,400 | 336,186,960 | 0.89% |
| 2025-12-04 | 11.69 | 12.63 | 11.50 | 12.34 | 12.31 | qfq | 33,582,353 | 410,337,167 | 5.02% |
| 2025-12-03 | 12.07 | 12.98 | 11.26 | 11.75 | 11.72 | qfq | 39,499,803 | 467,032,470 | -1.51% |
| 2025-12-02 | 11.66 | 12.10 | 11.57 | 11.93 | 11.90 | qfq | 23,717,432 | 280,901,246 | 2.84% |
| 2025-12-01 | 11.65 | 12.09 | 11.48 | 11.60 | 11.58 | qfq | 28,408,029 | 334,022,789 | 0.52% |
| 2025-11-28 | 11.44 | 11.87 | 11.25 | 11.54 | 11.52 | qfq | 35,995,839 | 415,108,900 | 1.94% |
| 2025-11-27 | 10.27 | 11.32 | 10.19 | 11.32 | 11.30 | qfq | 23,570,300 | 254,004,926 | 10.01% |
| 2025-11-26 | 10.95 | 10.98 | 10.26 | 10.29 | 10.27 | qfq | 20,579,935 | 214,214,604 | -2.28% |
| 2025-11-25 | 10.55 | 11.02 | 10.41 | 10.53 | 10.51 | qfq | 29,915,587 | 319,492,511 | 1.45% |
| 2025-11-24 | 10.88 | 11.55 | 10.23 | 10.38 | 10.36 | qfq | 42,557,495 | 457,323,465 | -4.68% |
| 2025-11-21 | 10.55 | 11.29 | 10.50 | 10.89 | 10.87 | qfq | 53,909,255 | 584,240,692 | 4.21% |
| 2025-11-20 | 9.55 | 10.45 | 9.54 | 10.45 | 10.43 | qfq | 10,305,807 | 105,698,996 | 10.00% |
| 2025-11-19 | 9.52 | 9.58 | 9.41 | 9.50 | 9.48 | qfq | 6,871,526 | 65,232,049 | 0.42% |
| 2025-11-18 | 9.52 | 9.62 | 9.37 | 9.46 | 9.44 | qfq | 7,899,601 | 74,704,272 | -1.05% |
| 2025-11-17 | 9.90 | 9.96 | 9.40 | 9.56 | 9.54 | qfq | 11,369,800 | 108,976,528 | -3.43% |
| 2025-11-14 | 9.78 | 10.10 | 9.76 | 9.90 | 9.88 | qfq | 11,916,980 | 118,115,743 | 0.41% |
| 2025-11-13 | 10.01 | 10.04 | 9.66 | 9.86 | 9.84 | qfq | 10,831,166 | 107,077,366 | -0.70% |
| 2025-11-12 | 9.91 | 10.20 | 9.86 | 9.93 | 9.91 | qfq | 16,880,520 | 168,709,850 | -0.10% |
| 2025-11-11 | 9.40 | 10.02 | 9.30 | 9.94 | 9.92 | qfq | 16,893,930 | 164,094,222 | 5.63% |
| 2025-11-10 | 9.79 | 9.79 | 9.07 | 9.41 | 9.39 | qfq | 19,159,562 | 179,679,084 | -3.19% |
| 2025-11-07 | 9.81 | 9.93 | 9.60 | 9.72 | 9.70 | qfq | 14,067,071 | 137,427,500 | -0.21% |
| 2025-11-06 | 9.64 | 10.13 | 9.50 | 9.74 | 9.72 | qfq | 21,122,150 | 206,108,026 | 2.20% |
| 2025-11-05 | 9.09 | 9.66 | 9.09 | 9.53 | 9.51 | qfq | 17,686,750 | 166,746,268 | 3.70% |
| 2025-11-04 | 9.29 | 9.31 | 9.10 | 9.19 | 9.17 | qfq | 15,011,512 | 138,078,952 | 0.88% |
| 2025-11-03 | 8.73 | 9.17 | 8.73 | 9.11 | 9.09 | qfq | 23,331,575 | 210,344,260 | 4.35% |
| 2025-10-31 | 8.51 | 8.85 | 8.48 | 8.73 | 8.71 | qfq | 22,662,840 | 197,117,290 | 3.80% |
| 2025-10-30 | 8.33 | 8.53 | 8.29 | 8.41 | 8.39 | qfq | 14,059,264 | 118,397,620 | 0.96% |
| 2025-10-29 | 7.90 | 8.33 | 7.90 | 8.33 | 8.31 | qfq | 13,505,675 | 110,930,019 | 4.91% |
| 2025-10-28 | 7.68 | 8.08 | 7.66 | 7.94 | 7.92 | qfq | 9,467,060 | 74,615,517 | 3.12% |
| 2025-10-27 | 7.76 | 7.77 | 7.68 | 7.70 | 7.68 | qfq | 3,875,880 | 29,900,922 | 0.00% |
| 2025-10-24 | 7.74 | 7.88 | 7.67 | 7.70 | 7.68 | qfq | 7,894,000 | 60,961,107 | 0.00% |
| 2025-10-23 | 7.67 | 7.75 | 7.58 | 7.70 | 7.68 | qfq | 4,797,000 | 36,837,431 | 0.52% |
| 2025-10-22 | 7.65 | 7.79 | 7.57 | 7.66 | 7.64 | qfq | 3,942,684 | 30,283,300 | 0.13% |
| 2025-10-21 | 7.49 | 7.66 | 7.43 | 7.65 | 7.63 | qfq | 5,286,315 | 39,964,604 | 2.14% |
| 2025-10-20 | 7.46 | 7.70 | 7.46 | 7.49 | 7.47 | qfq | 4,561,400 | 34,434,356 | 0.54% |
| 2025-10-17 | 7.54 | 7.70 | 7.42 | 7.45 | 7.43 | qfq | 7,597,089 | 57,328,306 | -0.93% |
| 2025-10-16 | 7.62 | 7.63 | 7.48 | 7.52 | 7.50 | qfq | 4,662,200 | 35,102,916 | -1.05% |
| 2025-10-15 | 7.70 | 7.73 | 7.55 | 7.60 | 7.58 | qfq | 6,633,774 | 50,590,126 | -1.04% |
| 2025-10-14 | 7.85 | 7.88 | 7.63 | 7.68 | 7.66 | qfq | 5,838,700 | 45,263,988 | -1.29% |
| 2025-10-13 | 7.69 | 7.79 | 7.60 | 7.78 | 7.76 | qfq | 3,967,885 | 30,618,014 | -0.64% |
| 2025-10-10 | 7.81 | 7.93 | 7.68 | 7.83 | 7.81 | qfq | 5,972,626 | 46,747,605 | 0.00% |
| 2025-10-09 | 7.88 | 7.93 | 7.79 | 7.83 | 7.81 | qfq | 6,640,900 | 52,145,480 | -0.76% |
| 2025-09-30 | 7.90 | 7.98 | 7.76 | 7.89 | 7.87 | qfq | 5,493,833 | 43,208,816 | -0.25% |
| 2025-09-29 | 7.93 | 8.00 | 7.80 | 7.91 | 7.89 | qfq | 6,700,767 | 52,783,558 | -0.50% |
| 2025-09-26 | 7.91 | 8.01 | 7.80 | 7.95 | 7.93 | qfq | 4,897,200 | 38,744,319 | 0.63% |
| 2025-09-25 | 7.90 | 8.05 | 7.81 | 7.90 | 7.88 | qfq | 7,076,100 | 56,065,760 | -0.13% |
| 2025-09-24 | 7.94 | 8.04 | 7.82 | 7.91 | 7.89 | qfq | 4,706,820 | 37,398,060 | -0.50% |
| 2025-09-23 | 8.01 | 8.08 | 7.80 | 7.95 | 7.93 | qfq | 7,826,211 | 61,947,677 | -1.00% |
| 2025-09-22 | 8.20 | 8.29 | 8.00 | 8.03 | 8.01 | qfq | 5,339,920 | 42,993,221 | -2.07% |
| 2025-09-19 | 8.13 | 8.34 | 8.07 | 8.20 | 8.18 | qfq | 8,536,973 | 70,051,118 | 0.00% |
| 2025-09-18 | 8.54 | 8.59 | 7.99 | 8.20 | 8.18 | qfq | 20,209,773 | 166,416,556 | -3.98% |
| 2025-09-17 | 8.65 | 8.74 | 8.50 | 8.54 | 8.52 | qfq | 10,281,400 | 88,221,694 | -1.39% |
| 2025-09-16 | 8.55 | 8.68 | 8.48 | 8.66 | 8.64 | qfq | 13,317,110 | 114,496,841 | 1.52% |
| 2025-09-15 | 8.28 | 8.65 | 8.19 | 8.53 | 8.51 | qfq | 16,629,683 | 141,430,738 | 3.02% |
| 2025-09-12 | 7.91 | 8.38 | 7.89 | 8.28 | 8.26 | qfq | 19,293,593 | 158,613,269 | 4.55% |
| 2025-09-11 | 7.92 | 7.94 | 7.73 | 7.92 | 7.90 | qfq | 8,758,200 | 68,347,846 | 0.00% |
| 2025-09-10 | 7.87 | 7.95 | 7.83 | 7.92 | 7.90 | qfq | 7,016,200 | 55,349,556 | 0.76% |
| 2025-09-09 | 7.92 | 8.00 | 7.84 | 7.86 | 7.84 | qfq | 6,447,460 | 51,098,713 | -0.76% |
| 2025-09-08 | 7.71 | 7.99 | 7.71 | 7.92 | 7.90 | qfq | 9,778,801 | 77,047,590 | 2.72% |
| 2025-09-05 | 7.74 | 7.75 | 7.58 | 7.71 | 7.69 | qfq | 6,468,300 | 49,500,845 | -0.39% |
| 2025-09-04 | 7.60 | 7.77 | 7.58 | 7.74 | 7.72 | qfq | 8,212,300 | 63,223,454 | 1.44% |
| 2025-09-03 | 7.69 | 7.72 | 7.52 | 7.63 | 7.61 | qfq | 9,993,400 | 76,014,357 | -0.78% |
| 2025-09-02 | 7.93 | 7.93 | 7.56 | 7.69 | 7.67 | qfq | 21,501,810 | 165,141,906 | -3.63% |
| 2025-09-01 | 8.30 | 8.53 | 7.93 | 7.98 | 7.96 | qfq | 31,804,931 | 255,878,890 | -9.42% |
| 2025-08-29 | 8.63 | 8.90 | 8.55 | 8.81 | 8.79 | qfq | 11,748,168 | 102,710,300 | 2.20% |
| 2025-08-28 | 8.62 | 8.75 | 8.27 | 8.62 | 8.60 | qfq | 12,012,440 | 102,024,084 | -0.69% |
| 2025-08-27 | 8.84 | 8.86 | 8.62 | 8.68 | 8.66 | qfq | 10,422,500 | 90,890,084 | -1.81% |
| 2025-08-26 | 8.94 | 9.16 | 8.82 | 8.84 | 8.82 | qfq | 9,445,900 | 84,524,593 | -1.12% |
| 2025-08-25 | 8.70 | 9.02 | 8.66 | 8.94 | 8.92 | qfq | 12,187,243 | 108,040,146 | 2.76% |
| 2025-08-22 | 8.82 | 8.89 | 8.69 | 8.70 | 8.68 | qfq | 9,628,556 | 84,034,265 | -1.36% |
| 2025-08-21 | 8.81 | 8.95 | 8.72 | 8.82 | 8.80 | qfq | 14,803,970 | 130,434,562 | 0.11% |
| 2025-08-20 | 8.35 | 8.88 | 8.34 | 8.81 | 8.79 | qfq | 19,413,561 | 169,121,482 | 5.01% |
| 2025-08-19 | 8.45 | 8.52 | 8.37 | 8.39 | 8.37 | qfq | 9,727,043 | 82,137,067 | -0.59% |
| 2025-08-18 | 8.32 | 8.61 | 8.27 | 8.44 | 8.42 | qfq | 15,714,398 | 132,841,847 | 1.44% |
| 2025-08-15 | 8.04 | 8.48 | 7.98 | 8.32 | 8.30 | qfq | 18,437,054 | 152,392,864 | 4.00% |
| 2025-08-14 | 8.00 | 8.18 | 7.96 | 8.00 | 7.98 | qfq | 12,214,429 | 98,622,818 | 0.25% |
| 2025-08-13 | 8.05 | 8.08 | 7.96 | 7.98 | 7.96 | qfq | 6,490,700 | 51,903,300 | -0.87% |
| 2025-08-12 | 8.04 | 8.14 | 7.99 | 8.05 | 8.03 | qfq | 7,221,500 | 58,088,824 | -0.12% |
| 2025-08-11 | 8.14 | 8.18 | 8.03 | 8.06 | 8.04 | qfq | 7,507,560 | 60,797,447 | -0.62% |
| 2025-08-08 | 8.11 | 8.18 | 8.04 | 8.11 | 8.09 | qfq | 6,180,610 | 49,906,029 | -0.25% |
| 2025-08-07 | 7.92 | 8.18 | 7.89 | 8.13 | 8.11 | qfq | 15,276,426 | 123,625,199 | 2.65% |
| 2025-08-06 | 8.02 | 8.05 | 7.88 | 7.92 | 7.90 | qfq | 8,331,710 | 66,005,635 | -1.25% |
| 2025-08-05 | 7.85 | 8.10 | 7.84 | 8.02 | 8.00 | qfq | 11,597,421 | 92,029,636 | 1.91% |
| 2025-08-04 | 7.71 | 7.91 | 7.62 | 7.87 | 7.85 | qfq | 9,555,199 | 74,602,215 | 1.68% |
| 2025-08-01 | 7.70 | 7.75 | 7.64 | 7.74 | 7.72 | qfq | 5,064,400 | 39,054,955 | 0.26% |
| 2025-07-31 | 7.67 | 7.73 | 7.58 | 7.72 | 7.70 | qfq | 6,094,377 | 46,664,327 | 0.65% |
| 2025-07-30 | 7.65 | 7.70 | 7.54 | 7.67 | 7.65 | qfq | 7,730,300 | 58,878,148 | 0.00% |
| 2025-07-29 | 7.77 | 7.80 | 7.66 | 7.67 | 7.65 | qfq | 6,107,040 | 47,026,519 | -1.54% |
| 2025-07-28 | 7.78 | 7.81 | 7.73 | 7.79 | 7.77 | qfq | 4,538,100 | 35,276,256 | 0.39% |
| 2025-07-25 | 7.79 | 7.81 | 7.74 | 7.76 | 7.74 | qfq | 5,610,300 | 43,575,548 | -0.64% |
| 2025-07-24 | 7.69 | 7.83 | 7.65 | 7.81 | 7.79 | qfq | 7,282,060 | 56,501,567 | 1.69% |
| 2025-07-23 | 7.75 | 7.81 | 7.67 | 7.68 | 7.66 | qfq | 6,579,537 | 50,919,746 | -0.90% |
| 2025-07-22 | 7.89 | 7.90 | 7.73 | 7.75 | 7.73 | qfq | 9,593,527 | 74,732,135 | -1.65% |
| 2025-07-21 | 7.80 | 7.92 | 7.80 | 7.88 | 7.86 | qfq | 10,610,230 | 83,476,210 | 1.29% |
| 2025-07-18 | 7.80 | 7.85 | 7.76 | 7.78 | 7.76 | qfq | 8,263,244 | 64,385,663 | 0.00% |
| 2025-07-17 | 7.81 | 7.81 | 7.71 | 7.78 | 7.76 | qfq | 7,101,674 | 55,087,781 | 0.52% |
| 2025-07-16 | 7.83 | 7.84 | 7.65 | 7.74 | 7.72 | qfq | 10,628,674 | 82,049,415 | -0.90% |
| 2025-07-15 | 7.83 | 7.94 | 7.77 | 7.81 | 7.79 | qfq | 12,198,204 | 95,425,132 | -0.89% |
| 2025-07-14 | 7.99 | 8.03 | 7.77 | 7.88 | 7.86 | qfq | 19,973,600 | 157,171,212 | -2.48% |
| 2025-07-11 | 8.03 | 8.89 | 7.93 | 8.08 | 8.06 | qfq | 41,717,169 | 347,493,714 | 0.00% |
| 2025-07-10 | 8.10 | 8.26 | 7.90 | 8.08 | 8.06 | qfq | 20,975,447 | 168,753,944 | -1.10% |
| 2025-07-09 | 8.06 | 8.34 | 8.00 | 8.17 | 8.15 | qfq | 20,078,716 | 163,467,520 | 0.12% |
| 2025-07-08 | 8.13 | 8.39 | 8.02 | 8.16 | 8.14 | qfq | 29,913,579 | 244,237,976 | -0.61% |
| 2025-07-07 | 8.35 | 8.45 | 8.00 | 8.21 | 8.19 | qfq | 53,685,260 | 437,336,325 | -4.98% |
| 2025-07-04 | 7.83 | 8.64 | 7.75 | 8.64 | 8.62 | qfq | 67,089,923 | 568,059,910 | 10.06% |
| 2025-07-03 | 7.69 | 7.85 | 7.56 | 7.85 | 7.83 | qfq | 10,542,800 | 81,024,457 | 1.82% |
| 2025-07-02 | 7.50 | 7.75 | 7.43 | 7.71 | 7.69 | qfq | 15,059,200 | 114,733,792 | 2.12% |
| 2025-07-01 | 7.38 | 7.65 | 7.30 | 7.55 | 7.53 | qfq | 12,781,600 | 95,935,915 | 2.86% |
| 2025-06-30 | 7.48 | 7.48 | 7.29 | 7.34 | 7.32 | qfq | 10,656,400 | 78,365,303 | -2.39% |
| 2025-06-27 | 7.43 | 7.65 | 7.40 | 7.52 | 7.50 | qfq | 10,670,500 | 80,295,358 | 1.08% |
| 2025-06-26 | 7.59 | 7.65 | 7.40 | 7.44 | 7.42 | qfq | 13,042,700 | 97,602,005 | -1.20% |
| 2025-06-25 | 7.30 | 7.72 | 7.23 | 7.53 | 7.51 | qfq | 17,271,869 | 130,184,060 | 3.72% |
| 2025-06-24 | 7.20 | 7.33 | 7.16 | 7.26 | 7.24 | qfq | 5,846,300 | 42,547,070 | 0.97% |
| 2025-06-23 | 7.15 | 7.21 | 7.05 | 7.19 | 7.17 | qfq | 2,934,956 | 20,939,379 | 0.56% |
| 2025-06-20 | 7.15 | 7.32 | 7.13 | 7.15 | 7.13 | qfq | 4,039,070 | 29,127,133 | -0.83% |
| 2025-06-19 | 7.25 | 7.29 | 7.13 | 7.21 | 7.19 | qfq | 4,261,800 | 30,570,434 | -0.96% |
| 2025-06-18 | 7.19 | 7.30 | 7.09 | 7.28 | 7.26 | qfq | 5,193,700 | 37,381,982 | 1.82% |
| 2025-06-17 | 7.19 | 7.23 | 7.12 | 7.15 | 7.13 | qfq | 3,048,200 | 21,811,084 | -0.69% |
| 2025-06-16 | 7.13 | 7.24 | 7.13 | 7.20 | 7.18 | qfq | 3,976,470 | 28,595,179 | 0.56% |
| 2025-06-13 | 7.26 | 7.35 | 7.10 | 7.16 | 7.14 | qfq | 7,756,300 | 55,834,947 | -2.32% |
| 2025-06-12 | 7.53 | 7.53 | 7.33 | 7.33 | 7.31 | qfq | 8,410,200 | 62,317,642 | -2.66% |
| 2025-06-11 | 7.42 | 7.60 | 7.41 | 7.53 | 7.51 | qfq | 5,696,440 | 42,854,962 | 1.35% |
| 2025-06-10 | 7.54 | 7.55 | 7.34 | 7.43 | 7.41 | qfq | 4,764,600 | 35,464,906 | -1.59% |
| 2025-06-09 | 7.46 | 7.57 | 7.43 | 7.55 | 7.53 | qfq | 4,580,816 | 34,499,393 | 0.80% |
| 2025-06-06 | 7.55 | 7.56 | 7.42 | 7.49 | 7.47 | qfq | 3,398,221 | 25,409,324 | 0.13% |
| 2025-06-05 | 7.55 | 7.60 | 7.43 | 7.48 | 7.46 | qfq | 4,948,680 | 37,087,183 | -1.06% |
| 2025-06-04 | 7.41 | 7.62 | 7.38 | 7.56 | 7.54 | qfq | 6,777,717 | 50,965,125 | 2.02% |
| 2025-06-03 | 7.38 | 7.44 | 7.30 | 7.41 | 7.39 | qfq | 3,193,500 | 23,572,215 | 0.68% |
| 2025-05-30 | 7.46 | 7.46 | 7.35 | 7.36 | 7.34 | qfq | 3,567,180 | 26,342,117 | -1.60% |
| 2025-05-29 | 7.41 | 7.54 | 7.32 | 7.48 | 7.46 | qfq | 4,545,757 | 33,812,565 | 1.49% |
| 2025-05-28 | 7.45 | 7.48 | 7.36 | 7.37 | 7.35 | qfq | 2,892,900 | 21,415,795 | -1.07% |
| 2025-05-27 | 7.41 | 7.50 | 7.39 | 7.45 | 7.43 | qfq | 3,716,100 | 27,655,679 | 0.40% |
| 2025-05-26 | 7.35 | 7.50 | 7.35 | 7.42 | 7.40 | qfq | 3,868,100 | 28,682,963 | 0.82% |
| 2025-05-23 | 7.57 | 7.58 | 7.36 | 7.36 | 7.34 | qfq | 6,772,602 | 50,655,111 | -3.03% |
| 2025-05-22 | 7.75 | 7.75 | 7.52 | 7.59 | 7.57 | qfq | 5,474,900 | 41,667,572 | -1.94% |
| 2025-05-21 | 7.69 | 7.80 | 7.67 | 7.74 | 7.72 | qfq | 6,363,443 | 49,172,085 | 0.00% |
| 2025-05-20 | 7.67 | 7.93 | 7.67 | 7.74 | 7.72 | qfq | 9,454,200 | 73,876,183 | 0.52% |
| 2025-05-19 | 7.60 | 7.72 | 7.53 | 7.70 | 7.68 | qfq | 6,625,470 | 50,699,310 | 1.18% |
| 2025-05-16 | 7.67 | 7.72 | 7.55 | 7.61 | 7.59 | qfq | 7,281,400 | 55,650,777 | -1.17% |
| 2025-05-15 | 7.49 | 7.83 | 7.44 | 7.70 | 7.68 | qfq | 16,224,000 | 124,764,422 | 2.67% |
| 2025-05-14 | 7.37 | 7.57 | 7.30 | 7.50 | 7.48 | qfq | 7,099,900 | 52,814,903 | 1.21% |
| 2025-05-13 | 7.38 | 7.48 | 7.32 | 7.41 | 7.39 | qfq | 7,006,100 | 51,896,832 | 1.51% |
| 2025-05-12 | 7.34 | 7.36 | 7.25 | 7.30 | 7.28 | qfq | 4,393,711 | 32,128,492 | -0.27% |
| 2025-05-09 | 7.47 | 7.48 | 7.27 | 7.32 | 7.30 | qfq | 5,219,300 | 38,302,718 | -1.61% |
| 2025-05-08 | 7.37 | 7.59 | 7.37 | 7.44 | 7.42 | qfq | 6,652,600 | 49,692,130 | -0.27% |
| 2025-05-07 | 7.49 | 7.67 | 7.35 | 7.46 | 7.44 | qfq | 11,784,400 | 88,415,014 | 0.40% |
| 2025-05-06 | 7.29 | 7.44 | 7.21 | 7.43 | 7.41 | qfq | 7,314,500 | 53,481,362 | 3.05% |
| 2025-04-30 | 7.30 | 7.45 | 7.21 | 7.21 | 7.19 | qfq | 5,652,500 | 41,238,811 | -0.28% |
| 2025-04-29 | 7.12 | 7.30 | 7.12 | 7.23 | 7.21 | qfq | 5,659,500 | 40,960,671 | 0.98% |
| 2025-04-28 | 7.14 | 7.22 | 7.08 | 7.16 | 7.14 | qfq | 5,079,915 | 36,390,359 | -0.14% |
| 2025-04-25 | 7.36 | 7.36 | 7.15 | 7.17 | 7.15 | qfq | 7,686,599 | 55,678,249 | -2.71% |
| 2025-04-24 | 7.26 | 7.37 | 7.13 | 7.37 | 7.35 | qfq | 10,959,000 | 79,177,515 | 0.27% |
| 2025-04-23 | 7.59 | 7.75 | 7.34 | 7.35 | 7.33 | qfq | 14,133,600 | 106,006,362 | -2.91% |
| 2025-04-22 | 7.56 | 7.67 | 7.46 | 7.57 | 7.55 | qfq | 11,140,652 | 84,004,325 | -0.92% |
| 2025-04-21 | 7.58 | 7.67 | 7.45 | 7.64 | 7.62 | qfq | 12,816,498 | 97,245,686 | 0.79% |
| 2025-04-18 | 7.96 | 8.01 | 7.51 | 7.58 | 7.56 | qfq | 24,350,289 | 186,299,130 | -5.37% |
| 2025-04-17 | 8.20 | 8.56 | 7.90 | 8.01 | 7.99 | qfq | 43,715,310 | 361,161,282 | -2.44% |
| 2025-04-16 | 8.21 | 8.21 | 7.97 | 8.21 | 8.19 | qfq | 25,541,901 | 209,100,962 | 10.05% |
| 2025-04-14 | 7.24 | 7.51 | 7.24 | 7.46 | 7.44 | qfq | 12,041,700 | 89,347,073 | 3.18% |
| 2025-04-11 | 7.27 | 7.34 | 7.20 | 7.23 | 7.21 | qfq | 8,346,886 | 60,599,412 | -1.90% |
| 2025-04-10 | 7.22 | 7.46 | 7.19 | 7.37 | 7.35 | qfq | 13,247,800 | 97,702,968 | 1.24% |
| 2025-04-09 | 7.20 | 7.30 | 6.91 | 7.28 | 7.26 | qfq | 14,728,800 | 105,047,065 | 1.11% |
| 2025-04-08 | 6.85 | 7.28 | 6.85 | 7.20 | 7.18 | qfq | 15,488,556 | 110,441,003 | 6.67% |
| 2025-04-07 | 6.86 | 7.29 | 6.51 | 6.75 | 6.74 | qfq | 15,535,804 | 107,715,493 | -6.64% |
| 2025-04-03 | 7.15 | 7.25 | 7.05 | 7.23 | 7.21 | qfq | 6,107,108 | 43,826,642 | 0.98% |
| 2025-04-02 | 7.20 | 7.22 | 7.02 | 7.16 | 7.14 | qfq | 5,232,800 | 37,300,775 | -0.69% |
| 2025-04-01 | 7.18 | 7.37 | 7.10 | 7.21 | 7.19 | qfq | 10,934,901 | 79,261,765 | -1.23% |
| 2025-03-31 | 6.95 | 7.35 | 6.85 | 7.30 | 7.28 | qfq | 14,720,501 | 105,722,471 | 4.89% |
| 2025-03-28 | 7.12 | 7.13 | 6.92 | 6.96 | 6.95 | qfq | 8,297,400 | 58,234,656 | -2.11% |
| 2025-03-27 | 7.05 | 7.16 | 7.00 | 7.11 | 7.09 | qfq | 4,832,100 | 34,316,108 | 0.28% |
| 2025-03-26 | 7.00 | 7.12 | 6.96 | 7.09 | 7.07 | qfq | 4,938,960 | 34,916,896 | 1.29% |
| 2025-03-25 | 7.04 | 7.04 | 6.88 | 7.00 | 6.98 | qfq | 5,370,660 | 37,404,106 | -0.14% |
| 2025-03-24 | 7.10 | 7.16 | 6.85 | 7.01 | 6.99 | qfq | 7,176,800 | 50,251,687 | -1.13% |
| 2025-03-21 | 7.13 | 7.21 | 7.03 | 7.09 | 7.07 | qfq | 6,744,160 | 47,953,003 | -1.12% |
| 2025-03-20 | 7.25 | 7.35 | 7.16 | 7.17 | 7.15 | qfq | 6,578,300 | 47,565,901 | -0.69% |
| 2025-03-19 | 7.22 | 7.25 | 7.16 | 7.22 | 7.20 | qfq | 5,130,891 | 36,981,196 | -0.41% |
| 2025-03-18 | 7.31 | 7.35 | 7.20 | 7.25 | 7.23 | qfq | 7,895,468 | 57,123,103 | -0.96% |
| 2025-03-17 | 7.35 | 7.42 | 7.28 | 7.32 | 7.30 | qfq | 6,904,000 | 50,683,793 | 0.27% |
| 2025-03-14 | 7.15 | 7.39 | 7.11 | 7.30 | 7.28 | qfq | 9,304,209 | 67,692,442 | 2.10% |
| 2025-03-13 | 7.55 | 7.60 | 7.10 | 7.15 | 7.13 | qfq | 14,873,209 | 108,623,754 | -5.67% |
| 2025-03-12 | 7.63 | 7.72 | 7.58 | 7.58 | 7.56 | qfq | 9,322,134 | 71,189,269 | -1.30% |
| 2025-03-11 | 7.55 | 7.75 | 7.46 | 7.68 | 7.66 | qfq | 10,277,188 | 78,162,151 | 0.92% |
| 2025-03-10 | 7.57 | 7.64 | 7.47 | 7.61 | 7.59 | qfq | 7,757,300 | 58,585,514 | 0.53% |
| 2025-03-07 | 7.70 | 7.79 | 7.53 | 7.57 | 7.55 | qfq | 12,783,400 | 97,588,035 | -2.82% |
| 2025-03-06 | 7.61 | 7.85 | 7.58 | 7.79 | 7.77 | qfq | 13,128,702 | 101,742,018 | 1.30% |
| 2025-03-05 | 7.75 | 7.76 | 7.55 | 7.69 | 7.67 | qfq | 12,005,775 | 91,668,611 | -0.90% |
| 2025-03-04 | 7.69 | 7.81 | 7.52 | 7.76 | 7.74 | qfq | 17,015,127 | 130,555,282 | 1.57% |
| 2025-03-03 | 7.99 | 8.10 | 7.64 | 7.64 | 7.62 | qfq | 24,061,566 | 188,977,745 | -4.86% |
| 2025-02-28 | 8.25 | 8.60 | 7.93 | 8.03 | 8.01 | qfq | 39,295,809 | 325,030,572 | -2.31% |
| 2025-02-27 | 7.47 | 8.22 | 7.42 | 8.22 | 8.20 | qfq | 31,693,435 | 249,250,170 | 10.04% |
| 2025-02-26 | 7.66 | 7.67 | 7.42 | 7.47 | 7.45 | qfq | 13,486,345 | 101,718,891 | -2.35% |
| 2025-02-25 | 7.39 | 7.68 | 7.38 | 7.65 | 7.63 | qfq | 12,197,941 | 92,386,255 | 1.46% |
| 2025-02-24 | 7.68 | 7.83 | 7.51 | 7.54 | 7.52 | qfq | 17,594,571 | 134,767,362 | -1.05% |
| 2025-02-21 | 7.71 | 7.77 | 7.50 | 7.62 | 7.60 | qfq | 16,742,071 | 127,220,208 | -1.68% |
| 2025-02-20 | 7.88 | 7.88 | 7.70 | 7.75 | 7.73 | qfq | 11,870,822 | 92,343,836 | -1.77% |
| 2025-02-19 | 7.80 | 7.92 | 7.75 | 7.89 | 7.87 | qfq | 14,091,600 | 110,451,718 | 1.15% |
| 2025-02-18 | 8.17 | 8.19 | 7.65 | 7.80 | 7.78 | qfq | 19,903,737 | 158,045,688 | -3.94% |
| 2025-02-17 | 8.36 | 8.38 | 8.10 | 8.12 | 8.10 | qfq | 21,173,932 | 173,157,441 | -3.68% |
| 2025-02-14 | 8.24 | 8.61 | 7.85 | 8.43 | 8.41 | qfq | 23,275,777 | 193,906,951 | 0.84% |
| 2025-02-13 | 8.44 | 8.87 | 8.28 | 8.36 | 8.34 | qfq | 27,340,293 | 234,070,765 | -1.53% |
| 2025-02-12 | 8.25 | 8.66 | 8.25 | 8.49 | 8.47 | qfq | 24,267,091 | 205,023,158 | 1.80% |
| 2025-02-11 | 8.57 | 8.57 | 8.27 | 8.34 | 8.32 | qfq | 30,951,690 | 258,805,934 | -4.25% |
| 2025-02-10 | 8.61 | 9.12 | 8.60 | 8.71 | 8.69 | qfq | 40,974,548 | 360,699,912 | -1.58% |
| 2025-02-07 | 8.30 | 9.23 | 8.11 | 8.85 | 8.83 | qfq | 50,840,819 | 433,854,508 | 5.48% |
| 2025-02-06 | 7.98 | 8.68 | 7.88 | 8.39 | 8.37 | qfq | 46,768,001 | 383,644,111 | 3.97% |
| 2025-02-05 | 8.21 | 8.37 | 7.90 | 8.07 | 8.05 | qfq | 50,799,016 | 409,254,368 | -2.65% |
| 2025-01-27 | 7.54 | 8.29 | 7.53 | 8.29 | 8.27 | qfq | 20,465,010 | 167,222,368 | 9.95% |
| 2025-01-24 | 7.55 | 7.81 | 7.50 | 7.54 | 7.52 | qfq | 45,923,360 | 349,158,607 | -3.70% |
| 2025-01-23 | 7.43 | 8.11 | 7.32 | 7.83 | 7.81 | qfq | 62,013,653 | 495,223,440 | 6.24% |
| 2025-01-22 | 7.58 | 7.65 | 7.24 | 7.37 | 7.35 | qfq | 21,513,749 | 158,378,744 | -2.64% |
| 2025-01-21 | 7.71 | 8.15 | 7.51 | 7.57 | 7.55 | qfq | 32,949,300 | 252,903,182 | -2.70% |
| 2025-01-20 | 7.48 | 7.85 | 7.33 | 7.78 | 7.76 | qfq | 41,495,401 | 314,798,360 | 3.05% |
| 2025-01-17 | 7.30 | 7.85 | 7.15 | 7.55 | 7.53 | qfq | 43,128,000 | 327,073,700 | 3.00% |
| 2025-01-16 | 7.39 | 7.54 | 7.16 | 7.33 | 7.31 | qfq | 25,873,500 | 189,775,751 | -1.74% |
| 2025-01-15 | 7.60 | 7.71 | 7.31 | 7.46 | 7.44 | qfq | 36,802,500 | 275,380,429 | -2.61% |
| 2025-01-14 | 7.35 | 7.93 | 7.08 | 7.66 | 7.64 | qfq | 57,660,900 | 433,912,825 | 4.22% |
| 2025-01-13 | 6.28 | 7.35 | 6.12 | 7.35 | 7.33 | qfq | 33,467,271 | 234,018,382 | 10.03% |
| 2025-01-10 | 7.37 | 7.41 | 6.68 | 6.68 | 6.67 | qfq | 40,892,200 | 285,420,831 | -9.97% |
| 2025-01-09 | 7.20 | 7.96 | 7.10 | 7.42 | 7.40 | qfq | 47,831,834 | 360,660,976 | 1.09% |
| 2025-01-08 | 7.54 | 7.60 | 7.08 | 7.34 | 7.32 | qfq | 50,484,821 | 365,975,753 | -6.73% |
| 2025-01-07 | 7.60 | 8.15 | 7.32 | 7.87 | 7.85 | qfq | 72,918,827 | 564,357,482 | 4.38% |
| 2025-01-06 | 6.45 | 7.54 | 6.45 | 7.54 | 7.52 | qfq | 32,600,176 | 234,715,914 | 10.07% |
| 2025-01-03 | 7.65 | 7.83 | 6.85 | 6.85 | 6.84 | qfq | 51,919,767 | 375,012,604 | -9.99% |
| 2025-01-02 | 6.88 | 7.61 | 6.79 | 7.61 | 7.59 | qfq | 46,479,829 | 338,346,323 | 9.97% |
| 2024-12-31 | 6.36 | 6.92 | 6.26 | 6.92 | 6.91 | qfq | 38,112,305 | 261,885,961 | 10.02% |
| 2024-12-30 | 6.27 | 6.34 | 6.15 | 6.29 | 6.28 | qfq | 6,214,213 | 38,813,461 | -0.16% |
| 2024-12-27 | 6.10 | 6.37 | 6.07 | 6.30 | 6.29 | qfq | 5,358,600 | 33,636,972 | 3.28% |
| 2024-12-26 | 6.14 | 6.20 | 6.08 | 6.10 | 6.09 | qfq | 3,268,000 | 20,063,061 | -0.33% |
| 2024-12-25 | 6.27 | 6.30 | 6.06 | 6.12 | 6.11 | qfq | 4,085,500 | 25,004,964 | -2.39% |
| 2024-12-24 | 6.21 | 6.29 | 6.13 | 6.27 | 6.26 | qfq | 4,142,700 | 25,747,550 | 1.13% |
| 2024-12-23 | 6.51 | 6.51 | 6.17 | 6.20 | 6.19 | qfq | 7,638,600 | 48,178,516 | -4.91% |
| 2024-12-20 | 6.47 | 6.64 | 6.45 | 6.52 | 6.51 | qfq | 6,263,568 | 40,823,512 | 0.15% |
| 2024-12-19 | 6.37 | 6.56 | 6.31 | 6.51 | 6.50 | qfq | 5,475,642 | 35,194,753 | 1.40% |
| 2024-12-18 | 6.57 | 6.57 | 6.38 | 6.42 | 6.41 | qfq | 5,947,610 | 38,434,400 | -1.08% |
| 2024-12-17 | 6.74 | 6.75 | 6.46 | 6.49 | 6.48 | qfq | 8,174,828 | 53,530,345 | -3.99% |
| 2024-12-16 | 6.78 | 6.87 | 6.69 | 6.76 | 6.75 | qfq | 7,645,512 | 51,861,052 | -0.15% |
| 2024-12-13 | 7.02 | 7.06 | 6.74 | 6.77 | 6.76 | qfq | 13,959,920 | 95,619,155 | -3.97% |
| 2024-12-12 | 6.75 | 7.11 | 6.71 | 7.05 | 7.03 | qfq | 21,426,132 | 148,962,196 | 3.52% |
| 2024-12-11 | 6.65 | 6.82 | 6.57 | 6.81 | 6.80 | qfq | 15,579,000 | 104,930,122 | 1.79% |
| 2024-12-10 | 6.83 | 7.05 | 6.67 | 6.69 | 6.68 | qfq | 22,836,400 | 155,087,711 | -0.15% |
| 2024-12-09 | 6.78 | 6.88 | 6.56 | 6.70 | 6.69 | qfq | 31,332,658 | 210,412,975 | -3.32% |
| 2024-12-06 | 6.28 | 6.93 | 6.25 | 6.93 | 6.92 | qfq | 18,348,857 | 122,882,310 | 10.00% |
| 2024-12-05 | 6.35 | 6.41 | 6.24 | 6.30 | 6.29 | qfq | 7,855,358 | 49,497,413 | -0.94% |
| 2024-12-04 | 6.40 | 6.70 | 6.20 | 6.36 | 6.35 | qfq | 19,760,963 | 127,367,158 | 0.63% |
| 2024-12-03 | 6.29 | 6.33 | 6.19 | 6.32 | 6.31 | qfq | 5,647,746 | 35,295,129 | 0.80% |
| 2024-12-02 | 6.23 | 6.28 | 6.19 | 6.27 | 6.26 | qfq | 4,718,801 | 29,480,521 | 1.13% |
| 2024-11-29 | 6.07 | 6.22 | 6.03 | 6.20 | 6.19 | qfq | 5,937,200 | 36,560,173 | 1.97% |
| 2024-11-28 | 6.05 | 6.15 | 6.03 | 6.08 | 6.07 | qfq | 4,882,400 | 29,775,665 | 0.33% |
| 2024-11-27 | 6.03 | 6.06 | 5.85 | 6.06 | 6.05 | qfq | 4,854,181 | 28,864,995 | 0.50% |
| 2024-11-26 | 6.08 | 6.14 | 6.01 | 6.03 | 6.02 | qfq | 3,538,430 | 21,564,149 | -0.82% |
| 2024-11-25 | 5.91 | 6.08 | 5.91 | 6.08 | 6.07 | qfq | 4,940,031 | 29,715,259 | 2.18% |
| 2024-11-22 | 6.17 | 6.20 | 5.90 | 5.95 | 5.94 | qfq | 5,413,900 | 32,939,353 | -3.57% |
| 2024-11-21 | 6.21 | 6.23 | 6.07 | 6.17 | 6.16 | qfq | 4,619,600 | 28,320,108 | 0.16% |
| 2024-11-20 | 6.04 | 6.34 | 6.01 | 6.16 | 6.15 | qfq | 7,159,800 | 44,374,315 | 1.32% |
| 2024-11-19 | 5.92 | 6.08 | 5.83 | 6.08 | 6.07 | qfq | 4,323,301 | 25,615,707 | 2.70% |
| 2024-11-18 | 6.02 | 6.13 | 5.85 | 5.92 | 5.91 | qfq | 5,618,352 | 33,471,698 | -1.66% |
| 2024-11-15 | 6.07 | 6.18 | 6.00 | 6.02 | 6.01 | qfq | 5,034,652 | 30,686,894 | -1.31% |
| 2024-11-14 | 6.24 | 6.24 | 6.07 | 6.10 | 6.09 | qfq | 3,969,500 | 24,403,656 | -2.24% |
| 2024-11-13 | 6.15 | 6.26 | 6.04 | 6.24 | 6.23 | qfq | 5,295,991 | 32,557,676 | 0.65% |
| 2024-11-12 | 6.27 | 6.33 | 6.12 | 6.20 | 6.19 | qfq | 6,243,830 | 38,842,538 | -1.12% |
| 2024-11-11 | 6.34 | 6.36 | 6.15 | 6.27 | 6.26 | qfq | 7,570,817 | 47,207,780 | -1.10% |
| 2024-11-08 | 6.45 | 6.55 | 6.29 | 6.34 | 6.33 | qfq | 8,628,080 | 54,939,030 | -1.71% |
| 2024-11-07 | 6.22 | 6.51 | 6.22 | 6.45 | 6.44 | qfq | 10,182,493 | 65,466,464 | 2.87% |
| 2024-11-06 | 6.20 | 6.38 | 6.13 | 6.27 | 6.26 | qfq | 9,859,245 | 61,467,685 | 1.13% |
| 2024-11-05 | 6.19 | 6.30 | 6.14 | 6.20 | 6.19 | qfq | 7,825,602 | 48,536,851 | -0.16% |
| 2024-11-04 | 6.05 | 6.28 | 6.01 | 6.21 | 6.20 | qfq | 8,609,356 | 53,183,355 | 2.64% |
| 2024-11-01 | 6.19 | 6.29 | 6.02 | 6.05 | 6.04 | qfq | 9,927,646 | 60,934,755 | -0.98% |
| 2024-10-31 | 5.74 | 6.23 | 5.71 | 6.11 | 6.10 | qfq | 12,367,053 | 74,573,433 | 6.08% |
| 2024-10-30 | 5.76 | 5.81 | 5.67 | 5.76 | 5.75 | qfq | 4,931,592 | 28,283,073 | 0.88% |
| 2024-10-29 | 5.85 | 5.90 | 5.65 | 5.71 | 5.70 | qfq | 5,033,200 | 29,013,471 | -2.39% |
| 2024-10-28 | 5.70 | 5.85 | 5.69 | 5.85 | 5.84 | qfq | 5,374,874 | 31,192,052 | 3.17% |
| 2024-10-25 | 5.68 | 5.68 | 5.58 | 5.67 | 5.66 | qfq | 5,473,305 | 30,910,279 | 0.53% |
| 2024-10-24 | 5.59 | 5.69 | 5.58 | 5.64 | 5.63 | qfq | 3,510,539 | 19,787,656 | 0.53% |
| 2024-10-23 | 5.69 | 5.70 | 5.59 | 5.61 | 5.60 | qfq | 5,430,484 | 30,581,534 | -1.41% |
| 2024-10-22 | 5.67 | 5.80 | 5.61 | 5.69 | 5.68 | qfq | 7,176,906 | 40,889,156 | 0.35% |
| 2024-10-21 | 5.44 | 5.86 | 5.40 | 5.67 | 5.66 | qfq | 10,940,239 | 61,663,846 | 5.78% |
| 2024-10-18 | 5.24 | 5.46 | 5.23 | 5.36 | 5.35 | qfq | 5,519,200 | 29,529,718 | 1.71% |
| 2024-10-17 | 5.44 | 5.46 | 5.24 | 5.27 | 5.26 | qfq | 4,681,480 | 25,015,001 | -2.41% |
| 2024-10-16 | 5.38 | 5.51 | 5.37 | 5.40 | 5.39 | qfq | 4,164,200 | 22,650,253 | -0.18% |
| 2024-10-15 | 5.43 | 5.55 | 5.40 | 5.41 | 5.40 | qfq | 4,221,414 | 23,067,310 | -1.28% |
| 2024-10-14 | 5.42 | 5.49 | 5.33 | 5.48 | 5.47 | qfq | 4,722,600 | 25,599,286 | 2.05% |
| 2024-10-11 | 5.46 | 5.59 | 5.33 | 5.37 | 5.36 | qfq | 6,809,801 | 37,095,923 | -1.65% |
| 2024-10-10 | 5.62 | 5.71 | 5.41 | 5.46 | 5.45 | qfq | 9,813,481 | 54,265,039 | -3.02% |
| 2024-10-09 | 6.15 | 6.15 | 5.63 | 5.63 | 5.62 | qfq | 13,753,509 | 79,764,954 | -9.92% |
| 2024-10-08 | 6.57 | 6.57 | 5.89 | 6.25 | 6.24 | qfq | 23,037,085 | 144,520,005 | 4.69% |
| 2024-09-30 | 5.99 | 6.03 | 5.67 | 5.97 | 5.96 | qfq | 19,973,576 | 117,835,766 | 8.74% |
| 2024-09-27 | 5.43 | 5.50 | 5.28 | 5.49 | 5.48 | qfq | 7,393,584 | 39,949,903 | 3.20% |
| 2024-09-26 | 5.14 | 5.35 | 5.13 | 5.32 | 5.31 | qfq | 9,096,612 | 47,638,727 | 2.90% |
| 2024-09-25 | 5.30 | 5.49 | 5.13 | 5.17 | 5.16 | qfq | 13,475,186 | 70,699,231 | 1.17% |
| 2024-09-24 | 4.79 | 5.21 | 4.76 | 5.11 | 5.10 | qfq | 12,287,357 | 62,039,712 | 7.13% |
| 2024-09-23 | 4.83 | 4.83 | 4.75 | 4.77 | 4.76 | qfq | 1,580,600 | 7,554,626 | -1.04% |
| 2024-09-20 | 4.80 | 4.84 | 4.78 | 4.82 | 4.81 | qfq | 1,348,203 | 6,479,977 | 0.21% |
| 2024-09-19 | 4.66 | 4.83 | 4.64 | 4.81 | 4.80 | qfq | 2,734,300 | 13,061,549 | 3.44% |
| 2024-09-18 | 4.70 | 4.72 | 4.58 | 4.65 | 4.64 | qfq | 1,870,700 | 8,665,731 | -0.21% |
| 2024-09-13 | 4.78 | 4.78 | 4.65 | 4.66 | 4.65 | qfq | 1,769,341 | 8,343,171 | -1.69% |
| 2024-09-12 | 4.75 | 4.82 | 4.72 | 4.74 | 4.73 | qfq | 1,578,642 | 7,535,309 | -0.84% |
| 2024-09-11 | 4.76 | 4.78 | 4.71 | 4.78 | 4.77 | qfq | 2,431,100 | 11,558,081 | 0.00% |
| 2024-09-10 | 4.78 | 4.81 | 4.70 | 4.78 | 4.77 | qfq | 2,583,300 | 12,278,649 | 0.42% |
| 2024-09-09 | 4.74 | 4.81 | 4.64 | 4.76 | 4.75 | qfq | 3,909,400 | 18,578,304 | -0.83% |
| 2024-09-06 | 4.88 | 4.99 | 4.78 | 4.80 | 4.79 | qfq | 5,648,200 | 27,611,096 | 0.63% |
| 2024-09-05 | 4.77 | 4.80 | 4.73 | 4.77 | 4.76 | qfq | 1,187,900 | 5,659,866 | 0.42% |
| 2024-09-04 | 4.80 | 4.81 | 4.72 | 4.75 | 4.74 | qfq | 1,033,400 | 4,930,235 | -0.63% |
| 2024-09-03 | 4.82 | 4.86 | 4.76 | 4.78 | 4.77 | qfq | 1,410,100 | 6,756,870 | -0.83% |
| 2024-09-02 | 4.76 | 4.90 | 4.76 | 4.82 | 4.81 | qfq | 2,641,800 | 12,805,809 | 0.21% |
| 2024-08-30 | 4.75 | 4.81 | 4.73 | 4.81 | 4.80 | qfq | 1,854,200 | 8,862,155 | 1.26% |
| 2024-08-29 | 4.78 | 4.82 | 4.74 | 4.75 | 4.74 | qfq | 1,637,262 | 7,808,283 | -0.63% |
| 2024-08-28 | 4.72 | 4.81 | 4.70 | 4.78 | 4.77 | qfq | 1,602,900 | 7,636,984 | 1.27% |
| 2024-08-27 | 4.69 | 4.74 | 4.66 | 4.72 | 4.71 | qfq | 1,396,100 | 6,560,493 | 0.43% |
| 2024-08-26 | 4.58 | 4.71 | 4.55 | 4.70 | 4.69 | qfq | 1,814,542 | 8,471,780 | 3.30% |
| 2024-08-23 | 4.63 | 4.64 | 4.53 | 4.55 | 4.54 | qfq | 2,023,500 | 9,237,352 | -1.52% |
| 2024-08-22 | 4.72 | 4.74 | 4.61 | 4.62 | 4.61 | qfq | 1,385,800 | 6,464,844 | -1.70% |
| 2024-08-21 | 4.72 | 4.75 | 4.67 | 4.70 | 4.69 | qfq | 1,052,400 | 4,951,048 | -0.42% |
| 2024-08-20 | 4.81 | 4.84 | 4.69 | 4.72 | 4.71 | qfq | 1,859,920 | 8,804,214 | -2.07% |
| 2024-08-19 | 4.94 | 4.94 | 4.80 | 4.82 | 4.81 | qfq | 1,728,000 | 8,385,512 | -1.83% |
| 2024-08-16 | 4.94 | 4.97 | 4.89 | 4.91 | 4.90 | qfq | 1,575,500 | 7,758,191 | -0.20% |
| 2024-08-15 | 4.92 | 4.98 | 4.88 | 4.92 | 4.91 | qfq | 2,474,980 | 12,179,359 | -0.81% |
| 2024-08-14 | 4.98 | 5.05 | 4.95 | 4.96 | 4.95 | qfq | 1,341,500 | 6,695,561 | -0.40% |
| 2024-08-13 | 4.95 | 4.99 | 4.90 | 4.98 | 4.97 | qfq | 1,080,260 | 5,357,559 | 0.81% |
| 2024-08-12 | 4.96 | 5.00 | 4.92 | 4.94 | 4.93 | qfq | 1,550,210 | 7,678,826 | -0.40% |
| 2024-08-09 | 4.97 | 5.04 | 4.96 | 4.96 | 4.95 | qfq | 1,475,200 | 7,352,745 | -1.20% |
| 2024-08-08 | 4.94 | 5.02 | 4.92 | 5.02 | 5.01 | qfq | 2,341,200 | 11,692,889 | 1.41% |
| 2024-08-07 | 4.98 | 4.98 | 4.91 | 4.95 | 4.94 | qfq | 1,310,000 | 6,479,922 | -0.40% |
| 2024-08-06 | 4.90 | 4.98 | 4.88 | 4.97 | 4.96 | qfq | 1,880,400 | 9,270,131 | 1.84% |
| 2024-08-05 | 4.93 | 4.98 | 4.86 | 4.88 | 4.87 | qfq | 2,427,400 | 11,950,427 | -0.81% |
| 2024-08-02 | 4.93 | 5.00 | 4.91 | 4.92 | 4.91 | qfq | 2,291,500 | 11,348,337 | -1.20% |
| 2024-08-01 | 4.96 | 5.01 | 4.92 | 4.98 | 4.97 | qfq | 2,986,520 | 14,833,860 | -0.99% |
| 2024-07-31 | 4.88 | 5.19 | 4.82 | 5.03 | 5.02 | qfq | 6,025,521 | 30,205,701 | 3.50% |
| 2024-07-30 | 4.79 | 4.89 | 4.76 | 4.86 | 4.85 | qfq | 1,313,480 | 6,359,394 | 1.25% |
| 2024-07-29 | 4.80 | 4.82 | 4.76 | 4.80 | 4.79 | qfq | 598,100 | 2,866,661 | 0.21% |
| 2024-07-26 | 4.71 | 4.79 | 4.70 | 4.79 | 4.78 | qfq | 1,802,900 | 8,590,230 | 1.48% |
| 2024-07-25 | 4.69 | 4.75 | 4.63 | 4.72 | 4.71 | qfq | 1,261,400 | 5,930,595 | 0.85% |
| 2024-07-24 | 4.78 | 4.78 | 4.67 | 4.68 | 4.67 | qfq | 1,787,500 | 8,426,378 | -1.06% |
| 2024-07-23 | 4.75 | 4.85 | 4.72 | 4.73 | 4.72 | qfq | 1,781,600 | 8,547,691 | -1.05% |
| 2024-07-22 | 4.83 | 4.85 | 4.72 | 4.78 | 4.77 | qfq | 1,910,400 | 9,112,634 | -1.44% |
| 2024-07-19 | 4.85 | 4.88 | 4.79 | 4.85 | 4.84 | qfq | 1,268,200 | 6,130,125 | 0.41% |
| 2024-07-18 | 4.82 | 4.85 | 4.75 | 4.83 | 4.82 | qfq | 1,288,100 | 6,194,325 | -0.21% |
| 2024-07-17 | 4.90 | 4.90 | 4.79 | 4.84 | 4.83 | qfq | 1,811,700 | 8,768,388 | -1.02% |
| 2024-07-16 | 4.91 | 4.93 | 4.88 | 4.89 | 4.88 | qfq | 970,600 | 4,756,823 | -0.20% |
| 2024-07-15 | 4.94 | 4.95 | 4.88 | 4.90 | 4.89 | qfq | 1,889,300 | 9,258,087 | -0.61% |
| 2024-07-12 | 4.92 | 4.97 | 4.87 | 4.93 | 4.92 | qfq | 1,946,600 | 9,599,546 | 0.41% |
| 2024-07-11 | 4.91 | 4.98 | 4.84 | 4.91 | 4.90 | qfq | 2,266,900 | 11,087,654 | 0.82% |
| 2024-07-10 | 4.88 | 4.90 | 4.83 | 4.87 | 4.86 | qfq | 2,018,038 | 9,817,943 | -1.02% |
| 2024-07-09 | 4.82 | 4.94 | 4.80 | 4.92 | 4.91 | qfq | 3,016,888 | 14,725,188 | 1.03% |
| 2024-07-08 | 4.97 | 5.06 | 4.85 | 4.87 | 4.86 | qfq | 6,838,388 | 33,802,956 | -1.62% |
| 2024-07-05 | 4.88 | 4.95 | 4.81 | 4.95 | 4.94 | qfq | 2,082,000 | 10,207,239 | 1.85% |
| 2024-07-04 | 5.03 | 5.07 | 4.83 | 4.86 | 4.85 | qfq | 3,780,400 | 18,658,974 | -3.38% |
| 2024-07-03 | 4.93 | 5.06 | 4.92 | 5.03 | 5.02 | qfq | 3,958,937 | 19,847,280 | 1.82% |
| 2024-07-02 | 4.82 | 4.99 | 4.82 | 4.94 | 4.93 | qfq | 4,062,278 | 19,960,800 | 1.86% |
| 2024-07-01 | 4.79 | 4.86 | 4.76 | 4.85 | 4.84 | qfq | 2,024,288 | 9,734,505 | 0.62% |
| 2024-06-28 | 4.80 | 4.89 | 4.79 | 4.82 | 4.81 | qfq | 3,186,600 | 15,421,609 | 1.26% |
| 2024-06-27 | 4.75 | 4.82 | 4.71 | 4.76 | 4.75 | qfq | 2,652,300 | 12,652,755 | 0.00% |
| 2024-06-26 | 4.65 | 4.77 | 4.62 | 4.76 | 4.75 | qfq | 2,556,600 | 12,013,408 | 2.37% |
| 2024-06-25 | 4.62 | 4.69 | 4.55 | 4.65 | 4.64 | qfq | 1,846,410 | 8,557,442 | 0.65% |
| 2024-06-24 | 4.78 | 4.85 | 4.61 | 4.62 | 4.61 | qfq | 3,358,878 | 15,795,462 | -3.75% |
| 2024-06-21 | 4.52 | 4.82 | 4.52 | 4.80 | 4.79 | qfq | 2,929,600 | 13,874,330 | 2.56% |
| 2024-06-20 | 4.73 | 4.80 | 4.64 | 4.68 | 4.67 | qfq | 2,461,600 | 11,611,815 | -1.68% |
| 2024-06-19 | 4.74 | 4.87 | 4.71 | 4.76 | 4.75 | qfq | 3,493,700 | 16,776,544 | 1.06% |
| 2024-06-18 | 4.75 | 4.75 | 4.67 | 4.71 | 4.70 | qfq | 1,726,200 | 8,111,748 | 0.43% |
| 2024-06-17 | 4.61 | 4.73 | 4.58 | 4.69 | 4.68 | qfq | 2,903,029 | 13,588,617 | 0.86% |
| 2024-06-14 | 4.59 | 4.66 | 4.56 | 4.65 | 4.64 | qfq | 1,976,900 | 9,136,436 | 0.43% |
| 2024-06-13 | 4.75 | 4.86 | 4.57 | 4.63 | 4.62 | qfq | 5,284,900 | 24,811,497 | -2.32% |
| 2024-06-12 | 4.69 | 4.82 | 4.63 | 4.74 | 4.73 | qfq | 4,197,700 | 19,733,214 | 0.85% |
| 2024-06-11 | 4.61 | 4.75 | 4.55 | 4.70 | 4.69 | qfq | 2,547,400 | 11,833,316 | 1.08% |
| 2024-06-07 | 4.64 | 4.76 | 4.61 | 4.65 | 4.64 | qfq | 2,888,250 | 13,461,319 | -1.06% |
| 2024-06-06 | 4.70 | 4.77 | 4.54 | 4.70 | 4.69 | qfq | 4,983,500 | 23,021,801 | -0.63% |
| 2024-06-05 | 4.88 | 4.88 | 4.70 | 4.73 | 4.72 | qfq | 3,193,400 | 15,227,910 | -3.07% |
| 2024-06-04 | 4.93 | 4.93 | 4.77 | 4.88 | 4.87 | qfq | 3,463,800 | 16,715,746 | -0.61% |
| 2024-06-03 | 4.96 | 5.07 | 4.88 | 4.91 | 4.90 | qfq | 3,420,900 | 16,963,086 | -1.01% |
| 2024-05-31 | 4.97 | 5.10 | 4.91 | 4.96 | 4.95 | qfq | 4,195,601 | 20,957,904 | 0.00% |
| 2024-05-30 | 4.96 | 5.01 | 4.88 | 4.96 | 4.95 | qfq | 2,928,001 | 14,510,260 | -0.80% |
| 2024-05-29 | 4.93 | 5.00 | 4.82 | 5.00 | 4.99 | qfq | 5,989,700 | 29,387,708 | 1.63% |
| 2024-05-28 | 5.01 | 5.02 | 4.88 | 4.92 | 4.91 | qfq | 4,131,600 | 20,316,584 | -2.19% |
| 2024-05-27 | 5.04 | 5.07 | 4.92 | 5.03 | 5.02 | qfq | 3,917,196 | 19,501,614 | -0.40% |
| 2024-05-24 | 5.06 | 5.16 | 5.03 | 5.05 | 5.04 | qfq | 5,138,710 | 26,146,284 | -1.17% |
| 2024-05-23 | 5.24 | 5.24 | 5.06 | 5.11 | 5.10 | qfq | 5,169,700 | 26,509,022 | -2.67% |
| 2024-05-22 | 5.33 | 5.41 | 5.20 | 5.25 | 5.24 | qfq | 6,647,000 | 35,070,273 | -2.23% |
| 2024-05-21 | 5.26 | 5.54 | 5.22 | 5.37 | 5.36 | qfq | 10,323,100 | 55,538,642 | 1.70% |
| 2024-05-20 | 5.25 | 5.35 | 5.25 | 5.28 | 5.27 | qfq | 3,784,880 | 20,017,084 | 0.38% |
| 2024-05-17 | 5.25 | 5.33 | 5.17 | 5.26 | 5.25 | qfq | 4,462,900 | 23,390,617 | 0.19% |
| 2024-05-16 | 5.24 | 5.31 | 5.22 | 5.25 | 5.24 | qfq | 3,248,100 | 17,105,529 | 0.38% |
| 2024-05-15 | 5.33 | 5.37 | 5.22 | 5.23 | 5.22 | qfq | 4,099,860 | 21,603,924 | -1.88% |
| 2024-05-14 | 5.39 | 5.39 | 5.27 | 5.33 | 5.32 | qfq | 4,742,657 | 25,213,895 | 0.76% |
| 2024-05-13 | 5.40 | 5.44 | 5.25 | 5.29 | 5.28 | qfq | 10,438,900 | 55,920,330 | -3.11% |
| 2024-05-10 | 5.41 | 5.54 | 5.40 | 5.46 | 5.45 | qfq | 7,479,494 | 40,919,726 | 0.92% |
| 2024-05-09 | 5.39 | 5.47 | 5.36 | 5.41 | 5.40 | qfq | 5,511,400 | 29,855,260 | -0.18% |
| 2024-05-08 | 5.49 | 5.64 | 5.40 | 5.42 | 5.41 | qfq | 9,208,110 | 50,584,711 | -0.18% |
| 2024-05-07 | 5.47 | 5.57 | 5.41 | 5.43 | 5.42 | qfq | 7,762,315 | 42,427,071 | -0.18% |
| 2024-05-06 | 5.38 | 5.46 | 5.33 | 5.44 | 5.43 | qfq | 8,540,200 | 46,078,492 | 2.45% |
| 2024-04-30 | 5.29 | 5.47 | 5.26 | 5.31 | 5.30 | qfq | 17,716,300 | 94,360,063 | -2.21% |
| 2024-04-29 | 5.11 | 5.60 | 5.08 | 5.43 | 5.42 | qfq | 24,007,620 | 131,507,262 | 6.68% |
| 2024-04-26 | 5.30 | 5.30 | 4.87 | 5.09 | 5.08 | qfq | 8,085,600 | 40,630,680 | 0.39% |
| 2024-04-25 | 4.95 | 5.11 | 4.95 | 5.07 | 5.06 | qfq | 5,697,900 | 28,797,340 | 1.60% |
| 2024-04-24 | 4.97 | 5.06 | 4.95 | 4.99 | 4.98 | qfq | 5,029,800 | 25,094,804 | -0.60% |
| 2024-04-23 | 4.83 | 5.04 | 4.81 | 5.02 | 5.01 | qfq | 7,074,500 | 35,201,449 | 2.87% |
| 2024-04-22 | 4.83 | 4.93 | 4.61 | 4.88 | 4.87 | qfq | 6,723,600 | 32,247,022 | 1.67% |
| 2024-04-19 | 4.73 | 4.90 | 4.66 | 4.80 | 4.79 | qfq | 6,846,700 | 32,803,633 | 1.05% |
| 2024-04-18 | 4.90 | 4.93 | 4.74 | 4.75 | 4.74 | qfq | 9,444,300 | 45,587,121 | -1.04% |
| 2024-04-17 | 4.36 | 4.80 | 4.36 | 4.80 | 4.79 | qfq | 8,018,400 | 37,442,102 | 10.09% |
| 2024-04-16 | 4.78 | 4.80 | 4.36 | 4.36 | 4.35 | qfq | 13,034,801 | 58,159,707 | -9.92% |
| 2024-04-15 | 5.30 | 5.32 | 4.80 | 4.84 | 4.83 | qfq | 16,120,900 | 80,580,394 | -9.19% |
| 2024-04-12 | 5.30 | 5.66 | 5.17 | 5.33 | 5.32 | qfq | 18,107,000 | 97,722,965 | -0.56% |
| 2024-04-11 | 5.22 | 5.51 | 5.19 | 5.36 | 5.35 | qfq | 13,413,900 | 71,365,868 | 2.29% |
| 2024-04-10 | 5.34 | 5.45 | 5.21 | 5.24 | 5.23 | qfq | 13,516,384 | 71,827,169 | -2.78% |
| 2024-04-09 | 5.52 | 5.57 | 5.32 | 5.39 | 5.38 | qfq | 16,137,674 | 87,319,426 | -4.26% |
| 2024-04-08 | 5.41 | 5.70 | 5.35 | 5.63 | 5.62 | qfq | 21,618,113 | 119,961,122 | 4.07% |
| 2024-04-03 | 5.26 | 5.49 | 5.20 | 5.41 | 5.40 | qfq | 17,230,503 | 92,294,249 | 2.85% |
| 2024-04-02 | 5.31 | 5.31 | 5.21 | 5.26 | 5.25 | qfq | 10,203,684 | 53,599,769 | -0.57% |
| 2024-04-01 | 5.20 | 5.30 | 5.15 | 5.29 | 5.28 | qfq | 14,657,710 | 76,641,129 | 0.76% |
| 2024-03-29 | 5.15 | 5.55 | 5.08 | 5.25 | 5.24 | qfq | 23,158,968 | 121,607,614 | -0.94% |
| 2024-03-28 | 4.82 | 5.30 | 4.75 | 5.30 | 5.29 | qfq | 12,662,757 | 65,599,568 | 9.96% |
| 2024-03-27 | 4.93 | 4.95 | 4.82 | 4.82 | 4.81 | qfq | 3,934,401 | 19,234,152 | -2.23% |
| 2024-03-26 | 4.90 | 4.99 | 4.84 | 4.93 | 4.92 | qfq | 4,338,800 | 21,317,321 | 0.20% |
| 2024-03-25 | 5.01 | 5.06 | 4.92 | 4.92 | 4.91 | qfq | 5,959,800 | 29,767,818 | -2.77% |
| 2024-03-22 | 5.17 | 5.22 | 5.06 | 5.06 | 5.05 | qfq | 7,278,402 | 37,259,121 | -2.50% |
| 2024-03-21 | 5.15 | 5.20 | 5.11 | 5.19 | 5.18 | qfq | 7,678,910 | 39,698,645 | 0.97% |
| 2024-03-20 | 5.11 | 5.15 | 5.07 | 5.14 | 5.13 | qfq | 6,132,000 | 31,358,425 | 0.39% |
| 2024-03-19 | 5.15 | 5.25 | 5.12 | 5.12 | 5.11 | qfq | 8,937,614 | 46,165,627 | 0.00% |
| 2024-03-18 | 5.10 | 5.13 | 5.05 | 5.12 | 5.11 | qfq | 7,272,710 | 37,069,642 | 0.99% |
| 2024-03-15 | 5.02 | 5.07 | 4.98 | 5.07 | 5.06 | qfq | 5,574,503 | 28,080,227 | 1.00% |
| 2024-03-14 | 5.02 | 5.07 | 4.95 | 5.02 | 5.01 | qfq | 6,564,300 | 32,974,587 | -0.59% |
| 2024-03-13 | 5.10 | 5.11 | 4.99 | 5.05 | 5.04 | qfq | 7,224,301 | 36,408,072 | 0.00% |
| 2024-03-12 | 4.98 | 5.05 | 4.95 | 5.05 | 5.04 | qfq | 8,762,294 | 43,908,706 | 1.20% |
| 2024-03-11 | 4.94 | 4.99 | 4.86 | 4.99 | 4.98 | qfq | 7,473,410 | 36,853,873 | 0.40% |
| 2024-03-08 | 5.09 | 5.09 | 4.90 | 4.97 | 4.96 | qfq | 10,494,100 | 52,148,206 | -3.31% |
| 2024-03-07 | 4.94 | 5.17 | 4.94 | 5.14 | 5.13 | qfq | 16,180,890 | 82,062,382 | 4.47% |
| 2024-03-06 | 4.90 | 4.99 | 4.83 | 4.92 | 4.91 | qfq | 11,757,790 | 57,798,545 | -0.40% |
| 2024-03-05 | 5.12 | 5.19 | 4.90 | 4.94 | 4.93 | qfq | 19,468,900 | 97,428,936 | -4.08% |
| 2024-03-04 | 5.38 | 5.44 | 5.07 | 5.15 | 5.14 | qfq | 27,910,787 | 145,014,592 | -6.70% |
| 2024-03-01 | 5.61 | 6.33 | 5.47 | 5.52 | 5.51 | qfq | 40,556,321 | 233,087,860 | -5.48% |
| 2024-02-29 | 5.54 | 5.84 | 5.41 | 5.84 | 5.83 | qfq | 41,456,044 | 235,980,383 | 9.98% |
| 2024-02-28 | 4.89 | 5.31 | 4.89 | 5.31 | 5.30 | qfq | 14,141,457 | 74,165,980 | 9.94% |
| 2024-02-27 | 4.73 | 4.89 | 4.70 | 4.83 | 4.82 | qfq | 5,679,900 | 27,420,590 | 1.05% |
| 2024-02-26 | 4.72 | 4.86 | 4.71 | 4.78 | 4.77 | qfq | 7,297,510 | 34,860,129 | 0.63% |
| 2024-02-23 | 4.60 | 4.78 | 4.59 | 4.75 | 4.74 | qfq | 7,582,102 | 35,564,939 | 4.17% |
| 2024-02-22 | 4.52 | 4.62 | 4.45 | 4.56 | 4.55 | qfq | 5,790,191 | 26,243,346 | 1.11% |
| 2024-02-21 | 4.35 | 4.71 | 4.33 | 4.51 | 4.50 | qfq | 9,516,612 | 43,180,620 | 3.20% |
| 2024-02-20 | 4.28 | 4.44 | 4.21 | 4.37 | 4.36 | qfq | 7,694,683 | 33,612,018 | 2.10% |
| 2024-02-19 | 4.00 | 4.40 | 4.00 | 4.28 | 4.27 | qfq | 10,143,166 | 43,021,864 | 7.00% |
| 2024-02-08 | 3.59 | 4.01 | 3.56 | 4.00 | 3.99 | qfq | 10,958,170 | 42,029,395 | 8.70% |
| 2024-02-07 | 4.13 | 4.14 | 3.65 | 3.68 | 3.67 | qfq | 11,661,810 | 45,540,379 | -8.46% |
| 2024-02-06 | 4.00 | 4.21 | 3.77 | 4.02 | 4.01 | qfq | 13,651,920 | 53,150,687 | -4.06% |
| 2024-02-05 | 4.59 | 4.62 | 4.19 | 4.19 | 4.18 | qfq | 10,654,065 | 45,415,153 | -10.09% |
| 2024-02-02 | 5.04 | 5.15 | 4.56 | 4.66 | 4.65 | qfq | 12,499,301 | 59,609,483 | -8.09% |
| 2024-02-01 | 5.22 | 5.24 | 4.90 | 5.07 | 5.06 | qfq | 8,733,400 | 44,397,990 | -3.98% |
| 2024-01-31 | 5.43 | 5.74 | 5.26 | 5.28 | 5.27 | qfq | 8,649,200 | 47,225,011 | -4.17% |
| 2024-01-30 | 5.62 | 5.85 | 5.50 | 5.51 | 5.50 | qfq | 7,164,050 | 40,540,648 | -2.82% |
| 2024-01-29 | 6.17 | 6.19 | 5.67 | 5.67 | 5.66 | qfq | 11,974,000 | 69,867,834 | -6.74% |
| 2024-01-26 | 6.22 | 6.32 | 6.08 | 6.08 | 6.07 | qfq | 16,107,341 | 99,907,908 | -2.41% |
| 2024-01-25 | 6.00 | 6.43 | 6.00 | 6.23 | 6.22 | qfq | 26,516,296 | 164,577,421 | 0.16% |
| 2024-01-24 | 5.69 | 6.22 | 5.47 | 6.22 | 6.21 | qfq | 20,769,172 | 121,823,826 | 10.09% |
| 2024-01-23 | 5.46 | 5.84 | 5.23 | 5.65 | 5.64 | qfq | 16,603,033 | 90,390,010 | -1.57% |
| 2024-01-22 | 6.03 | 6.19 | 5.69 | 5.74 | 5.73 | qfq | 19,340,341 | 115,695,299 | -6.06% |
| 2024-01-19 | 6.14 | 6.25 | 5.97 | 6.11 | 6.10 | qfq | 21,035,694 | 127,996,061 | -2.86% |
| 2024-01-18 | 5.95 | 6.35 | 5.85 | 6.29 | 6.28 | qfq | 28,144,440 | 172,596,259 | 4.49% |
| 2024-01-17 | 5.93 | 6.45 | 5.91 | 6.02 | 6.01 | qfq | 16,260,030 | 99,837,592 | 1.18% |
| 2024-01-16 | 5.90 | 5.96 | 5.81 | 5.95 | 5.94 | qfq | 5,575,900 | 32,759,304 | 1.02% |
| 2024-01-15 | 6.08 | 6.08 | 5.81 | 5.89 | 5.88 | qfq | 6,172,000 | 36,589,048 | -2.32% |
| 2024-01-12 | 6.08 | 6.15 | 6.02 | 6.03 | 6.02 | qfq | 3,343,300 | 20,367,890 | -0.50% |
| 2024-01-11 | 6.00 | 6.08 | 6.00 | 6.06 | 6.05 | qfq | 2,776,300 | 16,782,970 | 0.66% |
| 2024-01-10 | 6.04 | 6.10 | 5.98 | 6.02 | 6.01 | qfq | 2,648,100 | 15,948,428 | -0.33% |
| 2024-01-09 | 6.06 | 6.13 | 6.02 | 6.04 | 6.03 | qfq | 2,647,500 | 16,086,090 | -0.33% |
| 2024-01-08 | 6.12 | 6.14 | 6.05 | 6.06 | 6.05 | qfq | 2,737,500 | 16,679,087 | -0.82% |
| 2024-01-05 | 6.23 | 6.25 | 6.10 | 6.11 | 6.10 | qfq | 3,868,600 | 23,862,657 | -1.93% |
| 2024-01-04 | 6.22 | 6.26 | 6.20 | 6.23 | 6.22 | qfq | 2,358,500 | 14,665,326 | -0.32% |
| 2024-01-03 | 6.21 | 6.30 | 6.20 | 6.25 | 6.24 | qfq | 3,661,700 | 22,849,329 | 0.16% |
| 2024-01-02 | 6.19 | 6.26 | 6.16 | 6.24 | 6.23 | qfq | 3,439,500 | 21,418,310 | 0.81% |
| 2023-12-29 | 6.22 | 6.27 | 6.17 | 6.19 | 6.18 | qfq | 5,013,800 | 31,104,710 | -0.48% |
| 2023-12-28 | 6.25 | 6.27 | 6.16 | 6.22 | 6.21 | qfq | 4,275,200 | 26,578,568 | -0.16% |
| 2023-12-27 | 6.17 | 6.27 | 6.11 | 6.23 | 6.22 | qfq | 4,266,920 | 26,420,714 | 0.97% |
| 2023-12-26 | 6.13 | 6.24 | 6.11 | 6.17 | 6.16 | qfq | 3,029,301 | 18,691,182 | 0.49% |
| 2023-12-25 | 6.33 | 6.35 | 6.10 | 6.14 | 6.13 | qfq | 4,927,281 | 30,480,572 | -2.69% |
| 2023-12-22 | 6.46 | 6.46 | 6.30 | 6.31 | 6.30 | qfq | 4,616,110 | 29,289,661 | -1.71% |
| 2023-12-21 | 6.48 | 6.49 | 6.31 | 6.42 | 6.41 | qfq | 5,338,600 | 34,042,258 | -0.47% |
| 2023-12-20 | 6.55 | 6.60 | 6.41 | 6.45 | 6.44 | qfq | 4,835,400 | 31,449,154 | -1.38% |
| 2023-12-19 | 6.60 | 6.61 | 6.46 | 6.54 | 6.53 | qfq | 5,125,400 | 33,461,797 | -0.61% |
| 2023-12-18 | 6.67 | 6.73 | 6.56 | 6.58 | 6.57 | qfq | 5,890,000 | 39,078,303 | -1.79% |
| 2023-12-15 | 6.72 | 6.80 | 6.67 | 6.70 | 6.69 | qfq | 5,113,200 | 34,393,824 | -0.30% |
| 2023-12-14 | 6.76 | 6.83 | 6.70 | 6.72 | 6.71 | qfq | 6,195,200 | 41,842,143 | -0.59% |
| 2023-12-13 | 6.88 | 6.92 | 6.75 | 6.76 | 6.75 | qfq | 5,576,000 | 37,933,189 | -1.74% |
| 2023-12-12 | 6.80 | 6.88 | 6.75 | 6.88 | 6.87 | qfq | 5,497,200 | 37,561,507 | 1.18% |
| 2023-12-11 | 6.73 | 6.84 | 6.65 | 6.80 | 6.79 | qfq | 8,682,400 | 58,691,491 | 0.59% |
| 2023-12-08 | 6.93 | 6.99 | 6.75 | 6.76 | 6.75 | qfq | 9,058,279 | 62,000,807 | -2.59% |
| 2023-12-07 | 6.85 | 6.96 | 6.81 | 6.94 | 6.93 | qfq | 10,700,811 | 73,846,652 | 1.61% |
| 2023-12-06 | 6.67 | 7.10 | 6.67 | 6.83 | 6.82 | qfq | 13,694,600 | 94,222,794 | 1.34% |
| 2023-12-05 | 6.79 | 6.92 | 6.72 | 6.74 | 6.73 | qfq | 8,312,120 | 56,631,472 | -0.74% |
| 2023-12-04 | 6.66 | 6.84 | 6.60 | 6.79 | 6.78 | qfq | 10,040,500 | 67,446,166 | 1.04% |
| 2023-12-01 | 6.60 | 6.84 | 6.58 | 6.72 | 6.71 | qfq | 11,612,179 | 78,074,788 | 1.66% |
| 2023-11-30 | 6.52 | 6.62 | 6.47 | 6.61 | 6.60 | qfq | 6,857,500 | 44,990,110 | 1.38% |
| 2023-11-29 | 6.57 | 6.60 | 6.50 | 6.52 | 6.51 | qfq | 6,350,500 | 41,469,724 | -1.06% |
| 2023-11-28 | 6.64 | 6.68 | 6.55 | 6.59 | 6.58 | qfq | 6,555,900 | 43,208,859 | -0.90% |
| 2023-11-27 | 6.55 | 6.65 | 6.50 | 6.65 | 6.64 | qfq | 9,875,001 | 65,139,021 | 1.84% |
| 2023-11-24 | 6.58 | 6.60 | 6.50 | 6.53 | 6.52 | qfq | 9,874,000 | 64,583,955 | -0.31% |
| 2023-11-23 | 6.35 | 6.60 | 6.33 | 6.55 | 6.54 | qfq | 11,835,960 | 76,735,311 | 3.31% |
| 2023-11-22 | 6.32 | 6.42 | 6.32 | 6.34 | 6.33 | qfq | 3,027,100 | 19,297,066 | -0.31% |
| 2023-11-21 | 6.42 | 6.43 | 6.35 | 6.36 | 6.35 | qfq | 4,104,700 | 26,238,695 | -0.78% |
| 2023-11-20 | 6.36 | 6.42 | 6.31 | 6.41 | 6.40 | qfq | 5,236,700 | 33,412,432 | 1.10% |
| 2023-11-17 | 6.32 | 6.38 | 6.30 | 6.34 | 6.33 | qfq | 3,077,700 | 19,500,433 | -0.16% |
| 2023-11-16 | 6.36 | 6.45 | 6.34 | 6.35 | 6.34 | qfq | 3,964,981 | 25,273,332 | -0.63% |
| 2023-11-15 | 6.40 | 6.44 | 6.35 | 6.39 | 6.38 | qfq | 4,934,900 | 31,509,874 | -0.47% |
| 2023-11-14 | 6.30 | 6.55 | 6.30 | 6.42 | 6.41 | qfq | 8,791,900 | 56,339,893 | 1.58% |
| 2023-11-13 | 6.32 | 6.33 | 6.24 | 6.32 | 6.31 | qfq | 4,191,700 | 26,356,898 | 0.32% |
| 2023-11-10 | 6.30 | 6.34 | 6.26 | 6.30 | 6.29 | qfq | 3,570,100 | 22,486,105 | -0.63% |
| 2023-11-09 | 6.41 | 6.48 | 6.34 | 6.34 | 6.33 | qfq | 6,329,700 | 40,386,008 | -1.40% |
| 2023-11-08 | 6.44 | 6.50 | 6.40 | 6.43 | 6.42 | qfq | 5,062,801 | 32,651,036 | -0.16% |
| 2023-11-07 | 6.44 | 6.49 | 6.33 | 6.44 | 6.43 | qfq | 7,750,200 | 49,787,721 | 0.00% |
| 2023-11-06 | 6.53 | 6.56 | 6.36 | 6.44 | 6.43 | qfq | 7,709,100 | 49,504,759 | -0.31% |
| 2023-11-03 | 6.43 | 6.47 | 6.40 | 6.46 | 6.45 | qfq | 5,872,400 | 37,783,564 | 1.10% |
| 2023-11-02 | 6.43 | 6.48 | 6.37 | 6.39 | 6.38 | qfq | 4,311,101 | 27,649,426 | 0.00% |
| 2023-11-01 | 6.45 | 6.54 | 6.39 | 6.39 | 6.38 | qfq | 5,721,181 | 36,769,802 | -0.93% |
| 2023-10-31 | 6.36 | 6.46 | 6.30 | 6.45 | 6.44 | qfq | 7,422,700 | 47,565,806 | 1.42% |
| 2023-10-30 | 6.26 | 6.38 | 6.22 | 6.36 | 6.35 | qfq | 5,571,800 | 35,314,028 | 1.27% |
| 2023-10-27 | 6.25 | 6.38 | 6.20 | 6.28 | 6.27 | qfq | 9,958,701 | 62,854,128 | -1.72% |
| 2023-10-26 | 6.47 | 6.47 | 6.29 | 6.39 | 6.38 | qfq | 9,110,770 | 57,867,758 | -1.54% |
| 2023-10-25 | 6.51 | 6.52 | 6.40 | 6.49 | 6.48 | qfq | 9,337,667 | 60,413,575 | -0.46% |
| 2023-10-24 | 6.33 | 6.60 | 6.32 | 6.52 | 6.51 | qfq | 15,715,802 | 101,554,172 | 2.03% |
| 2023-10-23 | 6.45 | 6.50 | 6.32 | 6.39 | 6.38 | qfq | 15,405,684 | 98,598,036 | 0.31% |
| 2023-10-20 | 6.12 | 6.59 | 6.07 | 6.37 | 6.36 | qfq | 22,638,020 | 143,558,054 | 4.08% |
| 2023-10-19 | 6.00 | 6.13 | 5.89 | 6.12 | 6.11 | qfq | 8,603,618 | 52,161,632 | 0.99% |
| 2023-10-18 | 6.04 | 6.15 | 6.03 | 6.06 | 6.05 | qfq | 6,143,700 | 37,337,429 | -0.16% |
| 2023-10-17 | 6.18 | 6.18 | 5.98 | 6.07 | 6.06 | qfq | 6,712,801 | 40,610,139 | -0.65% |
| 2023-10-16 | 5.96 | 6.18 | 5.95 | 6.11 | 6.10 | qfq | 8,022,901 | 48,770,059 | 2.52% |
| 2023-10-13 | 5.95 | 6.01 | 5.88 | 5.96 | 5.95 | qfq | 5,647,000 | 33,607,471 | 0.00% |
| 2023-10-12 | 6.02 | 6.02 | 5.91 | 5.96 | 5.95 | qfq | 4,006,580 | 23,815,732 | -0.33% |
| 2023-10-11 | 5.95 | 6.05 | 5.93 | 5.98 | 5.97 | qfq | 4,199,100 | 25,121,606 | 0.17% |
| 2023-10-10 | 5.95 | 6.01 | 5.92 | 5.97 | 5.96 | qfq | 4,114,801 | 24,589,058 | 0.51% |
| 2023-10-09 | 5.99 | 6.04 | 5.89 | 5.94 | 5.93 | qfq | 5,117,600 | 30,328,833 | -1.33% |
| 2023-09-28 | 6.00 | 6.05 | 5.96 | 6.02 | 6.01 | qfq | 3,553,000 | 21,295,232 | 0.67% |
| 2023-09-27 | 6.03 | 6.06 | 5.98 | 5.98 | 5.97 | qfq | 4,011,220 | 24,167,665 | -0.83% |
| 2023-09-26 | 6.03 | 6.10 | 6.02 | 6.03 | 6.02 | qfq | 3,501,120 | 21,220,142 | -0.99% |
| 2023-09-25 | 6.15 | 6.18 | 6.07 | 6.09 | 6.08 | qfq | 4,814,500 | 29,436,900 | -0.98% |
| 2023-09-22 | 6.01 | 6.15 | 6.00 | 6.15 | 6.14 | qfq | 6,116,100 | 37,353,260 | 1.99% |
| 2023-09-21 | 6.01 | 6.12 | 6.01 | 6.03 | 6.02 | qfq | 5,301,400 | 32,108,093 | 0.00% |
| 2023-09-20 | 6.08 | 6.11 | 6.01 | 6.03 | 6.02 | qfq | 4,512,500 | 27,317,535 | -0.99% |
| 2023-09-19 | 6.07 | 6.14 | 6.03 | 6.09 | 6.08 | qfq | 4,561,100 | 27,781,266 | 0.33% |
| 2023-09-18 | 6.03 | 6.08 | 5.96 | 6.07 | 6.06 | qfq | 3,905,100 | 23,507,655 | 0.50% |
| 2023-09-15 | 5.97 | 6.10 | 5.97 | 6.04 | 6.03 | qfq | 5,326,219 | 32,227,997 | 1.17% |
| 2023-09-14 | 6.00 | 6.05 | 5.95 | 5.97 | 5.96 | qfq | 3,770,000 | 22,555,694 | -0.83% |
| 2023-09-13 | 6.07 | 6.10 | 5.97 | 6.02 | 6.01 | qfq | 5,470,000 | 32,883,854 | -0.82% |
| 2023-09-12 | 6.15 | 6.16 | 6.05 | 6.07 | 6.06 | qfq | 6,297,500 | 38,305,895 | -0.82% |
| 2023-09-11 | 6.17 | 6.25 | 6.09 | 6.12 | 6.11 | qfq | 8,503,480 | 52,498,450 | -1.45% |
| 2023-09-08 | 6.19 | 6.26 | 6.17 | 6.21 | 6.20 | qfq | 4,390,180 | 27,252,986 | 0.32% |
| 2023-09-07 | 6.29 | 6.31 | 6.16 | 6.19 | 6.18 | qfq | 5,963,800 | 37,123,667 | -2.06% |
| 2023-09-06 | 6.40 | 6.45 | 6.23 | 6.32 | 6.31 | qfq | 6,375,100 | 40,385,669 | 0.32% |
| 2023-09-05 | 6.42 | 6.44 | 6.29 | 6.30 | 6.29 | qfq | 6,951,920 | 44,115,669 | -2.33% |
| 2023-09-04 | 6.42 | 6.51 | 6.35 | 6.45 | 6.44 | qfq | 8,809,437 | 56,603,888 | 0.00% |
| 2023-09-01 | 6.48 | 6.54 | 6.41 | 6.45 | 6.44 | qfq | 5,570,600 | 35,971,162 | 0.16% |
| 2023-08-31 | 6.52 | 6.55 | 6.43 | 6.44 | 6.43 | qfq | 8,376,020 | 54,213,384 | -1.98% |
| 2023-08-30 | 6.60 | 6.66 | 6.50 | 6.57 | 6.56 | qfq | 13,634,000 | 89,246,294 | -1.35% |
| 2023-08-29 | 6.49 | 6.68 | 6.41 | 6.66 | 6.65 | qfq | 19,080,182 | 125,567,137 | 3.10% |
| 2023-08-28 | 6.91 | 6.91 | 6.44 | 6.46 | 6.45 | qfq | 32,095,556 | 213,729,351 | 2.87% |
| 2023-08-25 | 6.16 | 6.48 | 6.15 | 6.28 | 6.27 | qfq | 18,406,400 | 116,569,646 | 0.64% |
| 2023-08-24 | 6.23 | 6.41 | 6.21 | 6.24 | 6.23 | qfq | 17,524,033 | 110,177,569 | 2.30% |
| 2023-08-23 | 6.15 | 6.19 | 6.09 | 6.10 | 6.09 | qfq | 8,664,000 | 53,096,904 | -1.29% |
| 2023-08-22 | 6.12 | 6.20 | 6.08 | 6.18 | 6.17 | qfq | 12,238,825 | 75,276,315 | 0.98% |
| 2023-08-21 | 6.08 | 6.21 | 6.08 | 6.12 | 6.11 | qfq | 11,476,666 | 70,588,727 | 0.33% |
| 2023-08-18 | 6.28 | 6.32 | 6.08 | 6.10 | 6.09 | qfq | 20,698,391 | 128,015,490 | -3.79% |
| 2023-08-17 | 6.36 | 6.39 | 6.26 | 6.34 | 6.33 | qfq | 22,923,300 | 144,800,831 | -2.46% |
| 2023-08-16 | 6.48 | 6.66 | 6.33 | 6.50 | 6.49 | qfq | 29,933,510 | 195,078,936 | -0.46% |
| 2023-08-15 | 6.83 | 6.90 | 6.48 | 6.53 | 6.52 | qfq | 39,077,499 | 258,096,411 | -5.77% |
| 2023-08-14 | 7.10 | 7.18 | 6.80 | 6.93 | 6.92 | qfq | 44,399,285 | 309,035,852 | -7.48% |
| 2023-08-11 | 8.00 | 8.00 | 7.25 | 7.49 | 7.47 | qfq | 73,795,053 | 565,002,950 | 0.54% |
| 2023-08-10 | 6.70 | 7.45 | 6.70 | 7.45 | 7.43 | qfq | 41,349,842 | 298,226,885 | 10.04% |
| 2023-08-09 | 7.01 | 7.08 | 6.68 | 6.77 | 6.76 | qfq | 39,145,809 | 267,497,180 | -5.31% |
| 2023-08-08 | 6.47 | 7.15 | 6.40 | 7.15 | 7.13 | qfq | 17,970,423 | 122,465,220 | 10.00% |
| 2023-08-07 | 6.67 | 6.70 | 6.45 | 6.50 | 6.49 | qfq | 15,303,400 | 100,004,025 | -3.27% |
| 2023-08-04 | 6.73 | 6.96 | 6.60 | 6.72 | 6.71 | qfq | 22,978,362 | 155,146,912 | 2.91% |
| 2023-08-03 | 6.42 | 6.62 | 6.32 | 6.53 | 6.52 | qfq | 11,085,892 | 71,659,444 | 2.51% |
| 2023-08-02 | 6.43 | 6.49 | 6.32 | 6.37 | 6.36 | qfq | 7,422,700 | 47,373,180 | -0.47% |
| 2023-08-01 | 6.38 | 6.48 | 6.34 | 6.40 | 6.39 | qfq | 9,668,800 | 61,963,719 | 0.47% |
| 2023-07-31 | 6.28 | 6.52 | 6.28 | 6.37 | 6.36 | qfq | 16,002,672 | 102,502,937 | 2.74% |
| 2023-07-28 | 5.89 | 6.22 | 5.88 | 6.20 | 6.19 | qfq | 11,777,201 | 72,063,987 | 4.73% |
| 2023-07-27 | 6.03 | 6.05 | 5.90 | 5.92 | 5.91 | qfq | 5,303,501 | 31,626,387 | -1.82% |
| 2023-07-26 | 6.13 | 6.17 | 5.98 | 6.03 | 6.02 | qfq | 9,428,602 | 57,071,250 | -3.05% |
| 2023-07-25 | 6.17 | 6.24 | 6.05 | 6.22 | 6.21 | qfq | 13,981,302 | 86,073,433 | 2.81% |
| 2023-07-24 | 5.96 | 6.06 | 5.93 | 6.05 | 6.04 | qfq | 5,735,400 | 34,481,569 | 1.34% |
| 2023-07-21 | 5.90 | 6.03 | 5.90 | 5.97 | 5.96 | qfq | 4,374,700 | 26,187,884 | 1.19% |
| 2023-07-20 | 5.96 | 5.98 | 5.89 | 5.90 | 5.89 | qfq | 3,074,027 | 18,235,889 | -0.51% |
| 2023-07-19 | 5.98 | 6.02 | 5.92 | 5.93 | 5.92 | qfq | 2,899,669 | 17,279,573 | -0.34% |
| 2023-07-18 | 6.04 | 6.05 | 5.90 | 5.95 | 5.94 | qfq | 4,883,900 | 29,104,492 | -0.83% |
| 2023-07-17 | 5.95 | 6.02 | 5.90 | 6.00 | 5.99 | qfq | 6,046,311 | 36,081,892 | -0.66% |