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
中牧股份600195.SH
最近收盘价6.632026-07-17
最近交易日2026-07-17
成交量（股）13,059,160
成交额（元）86,426,162
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.119 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.55 | 6.72 | 6.52 | 6.63 | 6.63 | qfq | 13,059,160 | 86,426,162 | -0.15% |
| 2026-07-16 | 6.53 | 6.67 | 6.47 | 6.64 | 6.64 | qfq | 12,546,869 | 82,593,154 | 1.84% |
| 2026-07-15 | 6.23 | 6.73 | 6.21 | 6.52 | 6.52 | qfq | 13,878,400 | 90,238,739 | 4.32% |
| 2026-07-14 | 6.13 | 6.26 | 6.06 | 6.25 | 6.25 | qfq | 5,728,949 | 35,525,472 | 2.12% |
| 2026-07-13 | 6.08 | 6.17 | 6.05 | 6.12 | 6.12 | qfq | 5,599,815 | 34,254,556 | 0.49% |
| 2026-07-10 | 6.01 | 6.15 | 5.93 | 6.09 | 6.09 | qfq | 5,722,901 | 34,749,115 | 1.33% |
| 2026-07-09 | 6.08 | 6.15 | 5.96 | 6.01 | 6.01 | qfq | 4,890,359 | 29,481,803 | -1.64% |
| 2026-07-08 | 6.08 | 6.19 | 6.02 | 6.11 | 6.11 | qfq | 4,463,287 | 27,256,464 | -0.16% |
| 2026-07-07 | 6.31 | 6.31 | 6.06 | 6.12 | 6.12 | qfq | 6,092,167 | 37,406,578 | -3.32% |
| 2026-07-06 | 6.24 | 6.36 | 6.20 | 6.33 | 6.28 | qfq | 6,685,409 | 42,156,830 | 1.28% |
| 2026-07-03 | 6.10 | 6.26 | 6.10 | 6.25 | 6.20 | qfq | 7,208,912 | 44,690,732 | 2.29% |
| 2026-07-02 | 6.05 | 6.17 | 6.00 | 6.11 | 6.06 | qfq | 7,946,617 | 48,458,813 | 0.99% |
| 2026-07-01 | 5.90 | 6.09 | 5.80 | 6.05 | 6.00 | qfq | 10,885,505 | 65,266,504 | 2.54% |
| 2026-06-30 | 6.03 | 6.06 | 5.85 | 5.90 | 5.85 | qfq | 7,672,661 | 45,335,854 | -2.80% |
| 2026-06-29 | 5.91 | 6.08 | 5.76 | 6.07 | 6.02 | qfq | 8,848,900 | 52,796,886 | 2.19% |
| 2026-06-26 | 5.99 | 6.03 | 5.88 | 5.94 | 5.89 | qfq | 8,859,406 | 52,533,401 | -1.33% |
| 2026-06-25 | 6.16 | 6.20 | 5.96 | 6.02 | 5.97 | qfq | 8,859,848 | 53,381,604 | -2.59% |
| 2026-06-24 | 6.37 | 6.38 | 6.16 | 6.18 | 6.13 | qfq | 5,502,686 | 34,298,397 | -2.68% |
| 2026-06-23 | 6.27 | 6.46 | 6.26 | 6.35 | 6.30 | qfq | 6,884,554 | 43,962,489 | 0.95% |
| 2026-06-22 | 6.36 | 6.36 | 6.10 | 6.29 | 6.24 | qfq | 7,659,489 | 47,538,369 | -1.10% |
| 2026-06-18 | 6.41 | 6.49 | 6.22 | 6.36 | 6.31 | qfq | 8,440,604 | 53,671,440 | -1.09% |
| 2026-06-17 | 6.66 | 6.66 | 6.41 | 6.43 | 6.38 | qfq | 6,819,469 | 44,317,161 | -3.31% |
| 2026-06-16 | 6.75 | 6.77 | 6.63 | 6.65 | 6.60 | qfq | 4,898,207 | 32,652,305 | -1.77% |
| 2026-06-15 | 6.75 | 6.80 | 6.70 | 6.77 | 6.72 | qfq | 6,313,400 | 42,637,407 | 0.30% |
| 2026-06-12 | 6.62 | 6.77 | 6.56 | 6.75 | 6.70 | qfq | 6,828,999 | 45,824,336 | 1.96% |
| 2026-06-11 | 6.71 | 6.77 | 6.57 | 6.62 | 6.57 | qfq | 6,682,300 | 44,402,582 | -2.07% |
| 2026-06-10 | 6.58 | 6.80 | 6.54 | 6.76 | 6.71 | qfq | 8,187,886 | 55,049,622 | 2.89% |
| 2026-06-09 | 6.54 | 6.59 | 6.45 | 6.57 | 6.52 | qfq | 4,311,962 | 28,194,800 | 1.08% |
| 2026-06-08 | 6.50 | 6.63 | 6.46 | 6.50 | 6.45 | qfq | 5,306,737 | 34,702,862 | -1.22% |
| 2026-06-05 | 6.58 | 6.65 | 6.52 | 6.58 | 6.53 | qfq | 4,404,279 | 29,006,823 | 0.00% |
| 2026-06-04 | 6.75 | 6.77 | 6.47 | 6.58 | 6.53 | qfq | 7,869,648 | 51,830,866 | -2.66% |
| 2026-06-03 | 6.83 | 6.84 | 6.71 | 6.76 | 6.71 | qfq | 3,509,352 | 23,666,050 | -1.17% |
| 2026-06-02 | 6.83 | 6.88 | 6.74 | 6.84 | 6.78 | qfq | 6,077,200 | 41,383,761 | 0.15% |
| 2026-06-01 | 6.61 | 6.86 | 6.58 | 6.83 | 6.77 | qfq | 10,294,746 | 69,701,463 | 3.48% |
| 2026-05-29 | 6.53 | 6.65 | 6.53 | 6.60 | 6.55 | qfq | 6,524,885 | 43,108,457 | 0.76% |
| 2026-05-28 | 6.52 | 6.61 | 6.45 | 6.55 | 6.50 | qfq | 5,625,303 | 36,808,304 | 0.46% |
| 2026-05-27 | 6.72 | 6.74 | 6.50 | 6.52 | 6.47 | qfq | 8,705,460 | 57,158,709 | -3.26% |
| 2026-05-26 | 6.77 | 6.81 | 6.66 | 6.74 | 6.69 | qfq | 6,963,307 | 46,794,708 | -1.03% |
| 2026-05-25 | 6.90 | 6.93 | 6.77 | 6.81 | 6.76 | qfq | 6,983,138 | 47,620,142 | -1.30% |
| 2026-05-22 | 6.93 | 6.95 | 6.82 | 6.90 | 6.84 | qfq | 5,881,668 | 40,434,926 | 0.29% |
| 2026-05-21 | 7.10 | 7.14 | 6.88 | 6.88 | 6.82 | qfq | 9,941,777 | 69,801,588 | -2.96% |
| 2026-05-20 | 7.15 | 7.16 | 7.04 | 7.09 | 7.03 | qfq | 4,651,404 | 32,919,541 | -1.12% |
| 2026-05-19 | 7.07 | 7.18 | 7.07 | 7.17 | 7.11 | qfq | 5,108,138 | 36,482,680 | 1.13% |
| 2026-05-18 | 7.19 | 7.20 | 7.04 | 7.09 | 7.03 | qfq | 8,362,439 | 59,176,215 | -1.53% |
| 2026-05-15 | 7.20 | 7.26 | 7.12 | 7.20 | 7.14 | qfq | 7,972,613 | 57,302,319 | 0.00% |
| 2026-05-14 | 7.28 | 7.31 | 7.20 | 7.20 | 7.14 | qfq | 7,877,580 | 57,060,855 | -0.96% |
| 2026-05-13 | 7.34 | 7.36 | 7.25 | 7.27 | 7.21 | qfq | 10,418,664 | 75,906,277 | -0.95% |
| 2026-05-12 | 7.43 | 7.45 | 7.32 | 7.34 | 7.28 | qfq | 8,687,410 | 64,031,875 | -1.87% |
| 2026-05-11 | 7.37 | 7.49 | 7.32 | 7.48 | 7.42 | qfq | 12,165,707 | 90,397,100 | 1.49% |
| 2026-05-08 | 7.34 | 7.38 | 7.32 | 7.37 | 7.31 | qfq | 7,261,400 | 53,362,597 | 0.41% |
| 2026-05-07 | 7.41 | 7.43 | 7.32 | 7.34 | 7.28 | qfq | 8,563,550 | 62,958,431 | -0.68% |
| 2026-05-06 | 7.50 | 7.51 | 7.37 | 7.39 | 7.33 | qfq | 15,336,382 | 113,907,882 | -1.73% |
| 2026-04-30 | 7.50 | 7.53 | 7.35 | 7.52 | 7.46 | qfq | 12,074,850 | 89,984,482 | -0.92% |
| 2026-04-29 | 7.54 | 7.61 | 7.48 | 7.59 | 7.53 | qfq | 9,689,166 | 73,316,598 | 0.66% |
| 2026-04-28 | 7.59 | 7.64 | 7.49 | 7.54 | 7.48 | qfq | 9,993,574 | 75,469,622 | -0.53% |
| 2026-04-27 | 7.56 | 7.58 | 7.49 | 7.58 | 7.52 | qfq | 9,484,782 | 71,495,172 | 0.00% |
| 2026-04-24 | 7.68 | 7.69 | 7.52 | 7.58 | 7.52 | qfq | 13,093,740 | 99,259,207 | -1.56% |
| 2026-04-23 | 7.71 | 7.76 | 7.64 | 7.70 | 7.64 | qfq | 11,246,800 | 86,560,558 | -0.77% |
| 2026-04-22 | 7.86 | 7.92 | 7.69 | 7.76 | 7.70 | qfq | 22,508,653 | 174,750,694 | -1.77% |
| 2026-04-21 | 7.92 | 7.98 | 7.83 | 7.90 | 7.84 | qfq | 12,531,144 | 98,809,390 | -0.50% |
| 2026-04-20 | 7.88 | 7.94 | 7.81 | 7.94 | 7.88 | qfq | 17,270,941 | 136,013,330 | 1.53% |
| 2026-04-17 | 7.92 | 7.94 | 7.80 | 7.82 | 7.76 | qfq | 19,639,251 | 153,867,524 | -1.76% |
| 2026-04-16 | 8.06 | 8.08 | 7.91 | 7.96 | 7.90 | qfq | 22,759,015 | 181,196,456 | -1.73% |
| 2026-04-15 | 8.00 | 8.11 | 7.87 | 8.10 | 8.03 | qfq | 31,707,483 | 254,016,345 | 1.12% |
| 2026-04-14 | 7.93 | 8.10 | 7.78 | 8.01 | 7.95 | qfq | 36,306,311 | 289,254,408 | 1.91% |
| 2026-04-13 | 8.02 | 8.11 | 7.77 | 7.86 | 7.80 | qfq | 36,067,838 | 285,093,439 | -3.08% |
| 2026-04-10 | 8.34 | 8.51 | 8.10 | 8.11 | 8.04 | qfq | 45,699,466 | 373,513,685 | -3.68% |
| 2026-04-09 | 8.33 | 8.72 | 8.32 | 8.42 | 8.35 | qfq | 58,620,333 | 497,240,095 | 1.45% |
| 2026-04-08 | 8.66 | 8.69 | 8.26 | 8.30 | 8.23 | qfq | 84,974,673 | 710,978,532 | -3.94% |
| 2026-04-07 | 7.84 | 8.64 | 7.84 | 8.64 | 8.57 | qfq | 96,002,944 | 816,737,895 | 10.06% |
| 2026-04-03 | 8.11 | 8.19 | 7.79 | 7.85 | 7.79 | qfq | 26,488,751 | 209,375,498 | -3.33% |
| 2026-04-02 | 7.59 | 8.30 | 7.54 | 8.12 | 8.05 | qfq | 54,517,444 | 439,262,994 | 7.12% |
| 2026-04-01 | 7.50 | 7.59 | 7.41 | 7.58 | 7.52 | qfq | 7,792,460 | 58,453,732 | 2.29% |
| 2026-03-31 | 7.58 | 7.61 | 7.40 | 7.41 | 7.35 | qfq | 7,783,626 | 58,344,664 | -2.11% |
| 2026-03-30 | 7.43 | 7.61 | 7.36 | 7.57 | 7.51 | qfq | 9,358,263 | 70,318,343 | 1.47% |
| 2026-03-27 | 7.34 | 7.47 | 7.29 | 7.46 | 7.40 | qfq | 9,992,834 | 74,015,756 | 1.63% |
| 2026-03-26 | 7.26 | 7.41 | 7.24 | 7.34 | 7.28 | qfq | 10,971,613 | 80,713,528 | 1.10% |
| 2026-03-25 | 7.21 | 7.29 | 7.16 | 7.26 | 7.20 | qfq | 9,827,066 | 71,188,536 | 0.83% |
| 2026-03-24 | 7.12 | 7.22 | 6.97 | 7.20 | 7.14 | qfq | 11,655,421 | 82,526,408 | 2.56% |
| 2026-03-23 | 7.52 | 7.52 | 6.98 | 7.02 | 6.96 | qfq | 21,746,155 | 156,245,888 | -7.63% |
| 2026-03-20 | 7.78 | 7.88 | 7.60 | 7.60 | 7.54 | qfq | 13,126,796 | 101,254,162 | -2.56% |
| 2026-03-19 | 7.99 | 8.03 | 7.76 | 7.80 | 7.74 | qfq | 14,145,818 | 111,301,399 | -3.23% |
| 2026-03-18 | 8.00 | 8.06 | 7.92 | 8.06 | 8.00 | qfq | 9,802,932 | 78,258,090 | 1.00% |
| 2026-03-17 | 8.11 | 8.20 | 7.98 | 7.98 | 7.92 | qfq | 14,638,700 | 118,487,797 | -2.09% |
| 2026-03-16 | 8.09 | 8.19 | 8.06 | 8.15 | 8.08 | qfq | 18,961,300 | 154,325,157 | 0.87% |
| 2026-03-13 | 8.01 | 8.18 | 7.95 | 8.08 | 8.01 | qfq | 20,103,667 | 162,804,113 | 0.62% |
| 2026-03-12 | 7.94 | 8.04 | 7.85 | 8.03 | 7.97 | qfq | 16,544,389 | 131,988,103 | 1.26% |
| 2026-03-11 | 8.01 | 8.02 | 7.87 | 7.93 | 7.87 | qfq | 13,132,170 | 103,784,569 | -0.63% |
| 2026-03-10 | 7.98 | 8.05 | 7.96 | 7.98 | 7.92 | qfq | 12,294,547 | 98,337,356 | 0.00% |
| 2026-03-09 | 8.01 | 8.12 | 7.96 | 7.98 | 7.92 | qfq | 18,327,841 | 147,268,511 | -0.37% |
| 2026-03-06 | 7.79 | 8.04 | 7.76 | 8.01 | 7.95 | qfq | 19,674,383 | 155,944,278 | 2.30% |
| 2026-03-05 | 8.05 | 8.10 | 7.82 | 7.83 | 7.77 | qfq | 29,988,498 | 236,851,656 | -2.73% |
| 2026-03-04 | 8.18 | 8.37 | 8.02 | 8.05 | 7.99 | qfq | 47,671,702 | 389,326,579 | 2.03% |
| 2026-03-03 | 7.98 | 8.14 | 7.88 | 7.89 | 7.83 | qfq | 16,293,119 | 130,381,939 | -1.13% |
| 2026-03-02 | 8.10 | 8.12 | 7.94 | 7.98 | 7.92 | qfq | 17,859,300 | 143,116,540 | -2.44% |
| 2026-02-27 | 8.07 | 8.19 | 8.07 | 8.18 | 8.11 | qfq | 14,519,859 | 118,224,492 | 1.61% |
| 2026-02-26 | 8.09 | 8.16 | 8.01 | 8.05 | 7.99 | qfq | 11,504,726 | 92,815,910 | 0.00% |
| 2026-02-25 | 7.88 | 8.15 | 7.88 | 8.05 | 7.99 | qfq | 21,885,410 | 176,387,707 | 2.16% |
| 2026-02-24 | 7.71 | 7.89 | 7.71 | 7.88 | 7.82 | qfq | 14,992,210 | 116,984,511 | 2.74% |
| 2026-02-13 | 7.70 | 7.79 | 7.67 | 7.67 | 7.61 | qfq | 10,915,044 | 84,254,274 | -0.65% |
| 2026-02-12 | 7.87 | 7.87 | 7.70 | 7.72 | 7.66 | qfq | 11,417,900 | 88,319,208 | -1.66% |
| 2026-02-11 | 7.80 | 7.90 | 7.77 | 7.85 | 7.79 | qfq | 11,759,811 | 92,207,444 | 0.51% |
| 2026-02-10 | 7.92 | 7.92 | 7.79 | 7.81 | 7.75 | qfq | 15,457,100 | 120,880,285 | -1.51% |
| 2026-02-09 | 7.95 | 7.98 | 7.87 | 7.93 | 7.87 | qfq | 14,241,408 | 112,682,698 | 0.00% |
| 2026-02-06 | 7.90 | 8.01 | 7.87 | 7.93 | 7.87 | qfq | 9,965,308 | 79,170,573 | 0.25% |
| 2026-02-05 | 7.95 | 8.05 | 7.91 | 7.91 | 7.85 | qfq | 11,385,035 | 90,643,486 | -1.13% |
| 2026-02-04 | 7.93 | 8.01 | 7.88 | 8.00 | 7.94 | qfq | 13,938,420 | 110,683,311 | 1.14% |
| 2026-02-03 | 7.93 | 8.03 | 7.85 | 7.91 | 7.85 | qfq | 18,533,459 | 146,593,338 | 0.38% |
| 2026-02-02 | 8.19 | 8.20 | 7.86 | 7.88 | 7.82 | qfq | 24,233,505 | 194,570,488 | -3.55% |
| 2026-01-30 | 8.12 | 8.28 | 8.06 | 8.17 | 8.10 | qfq | 24,683,205 | 201,274,267 | 0.74% |
| 2026-01-29 | 8.31 | 8.35 | 8.07 | 8.11 | 8.04 | qfq | 41,636,242 | 341,032,061 | -4.92% |
| 2026-01-28 | 8.60 | 8.64 | 8.42 | 8.53 | 8.46 | qfq | 23,175,491 | 197,407,461 | -0.23% |
| 2026-01-27 | 8.83 | 8.93 | 8.41 | 8.55 | 8.48 | qfq | 43,796,980 | 374,894,931 | -4.58% |
| 2026-01-26 | 8.56 | 9.03 | 8.40 | 8.96 | 8.89 | qfq | 46,582,929 | 410,276,086 | 5.54% |
| 2026-01-23 | 8.52 | 8.55 | 8.42 | 8.49 | 8.42 | qfq | 14,591,182 | 123,451,501 | -0.59% |
| 2026-01-22 | 8.39 | 8.55 | 8.36 | 8.54 | 8.47 | qfq | 15,174,327 | 128,534,024 | 1.79% |
| 2026-01-21 | 8.50 | 8.53 | 8.31 | 8.39 | 8.32 | qfq | 18,587,293 | 155,929,653 | -1.76% |
| 2026-01-20 | 8.40 | 8.75 | 8.35 | 8.54 | 8.47 | qfq | 38,731,352 | 332,489,193 | 0.59% |
| 2026-01-19 | 7.87 | 8.51 | 7.87 | 8.49 | 8.42 | qfq | 43,562,822 | 360,673,789 | 7.88% |
| 2026-01-16 | 7.92 | 7.99 | 7.84 | 7.87 | 7.81 | qfq | 11,116,194 | 87,754,318 | -0.63% |
| 2026-01-15 | 7.93 | 8.00 | 7.88 | 7.92 | 7.86 | qfq | 8,975,668 | 71,247,333 | 0.00% |
| 2026-01-14 | 8.07 | 8.09 | 7.84 | 7.92 | 7.86 | qfq | 20,139,496 | 160,721,500 | -1.61% |
| 2026-01-13 | 8.07 | 8.20 | 8.02 | 8.05 | 7.99 | qfq | 21,766,220 | 176,664,130 | -0.25% |
| 2026-01-12 | 8.10 | 8.13 | 8.01 | 8.07 | 8.00 | qfq | 14,419,099 | 116,200,131 | -0.37% |
| 2026-01-09 | 8.01 | 8.14 | 7.96 | 8.10 | 8.03 | qfq | 13,811,768 | 111,107,735 | 1.25% |
| 2026-01-08 | 7.91 | 8.05 | 7.86 | 8.00 | 7.94 | qfq | 17,100,024 | 136,225,133 | 0.25% |
| 2026-01-07 | 7.94 | 8.04 | 7.85 | 7.98 | 7.92 | qfq | 14,352,878 | 114,089,500 | 0.88% |
| 2026-01-06 | 7.90 | 7.95 | 7.87 | 7.91 | 7.85 | qfq | 11,056,222 | 87,355,339 | 0.25% |
| 2026-01-05 | 7.87 | 7.92 | 7.81 | 7.89 | 7.83 | qfq | 11,910,088 | 93,692,561 | 0.25% |
| 2025-12-31 | 7.84 | 7.90 | 7.81 | 7.87 | 7.81 | qfq | 7,484,493 | 58,776,054 | -0.13% |
| 2025-12-30 | 7.92 | 7.97 | 7.85 | 7.88 | 7.82 | qfq | 9,584,230 | 75,564,154 | -0.51% |
| 2025-12-29 | 8.00 | 8.07 | 7.92 | 7.92 | 7.86 | qfq | 8,831,592 | 70,432,021 | -1.00% |
| 2025-12-26 | 7.98 | 8.04 | 7.95 | 8.00 | 7.94 | qfq | 9,700,076 | 77,608,477 | 0.13% |
| 2025-12-25 | 7.95 | 8.05 | 7.90 | 7.99 | 7.93 | qfq | 10,091,294 | 80,543,845 | 0.50% |
| 2025-12-24 | 8.05 | 8.08 | 7.88 | 7.95 | 7.89 | qfq | 12,685,100 | 100,752,558 | -1.00% |
| 2025-12-23 | 8.13 | 8.27 | 8.01 | 8.03 | 7.97 | qfq | 12,838,482 | 104,029,449 | -1.95% |
| 2025-12-22 | 8.16 | 8.21 | 8.07 | 8.19 | 8.12 | qfq | 13,982,324 | 113,792,415 | 0.49% |
| 2025-12-19 | 8.08 | 8.20 | 8.02 | 8.15 | 8.08 | qfq | 12,212,393 | 99,203,874 | 0.74% |
| 2025-12-18 | 8.00 | 8.14 | 8.00 | 8.09 | 8.02 | qfq | 13,234,522 | 106,981,986 | 0.00% |
| 2025-12-17 | 8.00 | 8.21 | 7.97 | 8.09 | 8.02 | qfq | 20,215,637 | 163,576,545 | 0.62% |
| 2025-12-16 | 7.99 | 8.12 | 7.87 | 8.04 | 7.98 | qfq | 17,241,105 | 137,509,265 | 0.25% |
| 2025-12-15 | 7.77 | 8.08 | 7.77 | 8.02 | 7.96 | qfq | 20,615,896 | 164,090,259 | 2.82% |
| 2025-12-12 | 7.90 | 7.91 | 7.70 | 7.80 | 7.74 | qfq | 24,151,192 | 188,479,922 | -1.39% |
| 2025-12-11 | 8.06 | 8.11 | 7.87 | 7.91 | 7.85 | qfq | 16,113,480 | 128,101,683 | -1.98% |
| 2025-12-10 | 8.17 | 8.23 | 8.00 | 8.07 | 8.00 | qfq | 19,207,268 | 155,415,918 | -1.59% |
| 2025-12-09 | 8.08 | 8.40 | 8.05 | 8.20 | 8.13 | qfq | 23,840,815 | 196,630,198 | 1.36% |
| 2025-12-08 | 7.96 | 8.19 | 7.96 | 8.09 | 8.02 | qfq | 18,039,802 | 145,943,262 | 1.25% |
| 2025-12-05 | 7.91 | 8.01 | 7.84 | 7.99 | 7.93 | qfq | 14,204,547 | 112,830,180 | 0.88% |
| 2025-12-04 | 7.73 | 7.96 | 7.69 | 7.92 | 7.86 | qfq | 17,565,000 | 138,225,988 | 1.54% |
| 2025-12-03 | 7.64 | 7.89 | 7.63 | 7.80 | 7.74 | qfq | 16,169,121 | 125,437,675 | 2.09% |
| 2025-12-02 | 7.64 | 7.68 | 7.59 | 7.64 | 7.58 | qfq | 6,943,635 | 53,077,009 | -0.26% |
| 2025-12-01 | 7.77 | 7.78 | 7.63 | 7.66 | 7.60 | qfq | 13,239,570 | 101,792,659 | -1.42% |
| 2025-11-28 | 7.72 | 7.78 | 7.66 | 7.77 | 7.71 | qfq | 6,592,473 | 50,959,079 | 0.39% |
| 2025-11-27 | 7.70 | 7.79 | 7.66 | 7.74 | 7.68 | qfq | 7,919,928 | 61,346,010 | 0.39% |
| 2025-11-26 | 7.74 | 7.93 | 7.70 | 7.71 | 7.65 | qfq | 10,234,457 | 79,760,442 | -0.52% |
| 2025-11-25 | 7.77 | 7.81 | 7.66 | 7.75 | 7.69 | qfq | 9,955,831 | 77,083,946 | 0.65% |
| 2025-11-24 | 7.63 | 7.78 | 7.60 | 7.70 | 7.64 | qfq | 14,430,408 | 111,388,648 | 1.45% |
| 2025-11-21 | 7.78 | 7.88 | 7.56 | 7.59 | 7.53 | qfq | 13,265,835 | 102,002,082 | -3.19% |
| 2025-11-20 | 7.90 | 7.93 | 7.77 | 7.84 | 7.78 | qfq | 10,049,394 | 78,724,567 | -1.13% |
| 2025-11-19 | 7.90 | 7.96 | 7.80 | 7.93 | 7.87 | qfq | 10,163,400 | 79,954,399 | 0.38% |
| 2025-11-18 | 7.94 | 8.00 | 7.86 | 7.90 | 7.84 | qfq | 9,764,292 | 77,241,085 | -0.50% |
| 2025-11-17 | 8.09 | 8.10 | 7.92 | 7.94 | 7.88 | qfq | 14,553,906 | 116,000,894 | -1.98% |
| 2025-11-14 | 8.03 | 8.18 | 8.01 | 8.10 | 8.03 | qfq | 13,881,210 | 112,631,516 | 0.87% |
| 2025-11-13 | 7.98 | 8.05 | 7.91 | 8.03 | 7.97 | qfq | 10,377,840 | 82,931,130 | 0.63% |
| 2025-11-12 | 7.94 | 8.02 | 7.90 | 7.98 | 7.92 | qfq | 12,218,755 | 97,292,449 | 0.50% |
| 2025-11-11 | 7.93 | 7.96 | 7.83 | 7.94 | 7.88 | qfq | 12,123,139 | 95,987,763 | 0.38% |
| 2025-11-10 | 7.78 | 7.98 | 7.75 | 7.91 | 7.85 | qfq | 16,308,397 | 128,547,291 | 2.06% |
| 2025-11-07 | 7.68 | 7.76 | 7.67 | 7.75 | 7.69 | qfq | 7,717,707 | 59,607,675 | 0.65% |
| 2025-11-06 | 7.69 | 7.72 | 7.65 | 7.70 | 7.64 | qfq | 6,717,409 | 51,629,887 | 0.13% |
| 2025-11-05 | 7.76 | 7.76 | 7.64 | 7.69 | 7.63 | qfq | 11,142,700 | 85,799,952 | -1.28% |
| 2025-11-04 | 7.73 | 7.80 | 7.69 | 7.79 | 7.73 | qfq | 11,951,779 | 92,637,013 | 0.65% |
| 2025-11-03 | 7.72 | 7.78 | 7.65 | 7.74 | 7.68 | qfq | 10,792,039 | 83,340,498 | 0.65% |
| 2025-10-31 | 7.64 | 7.72 | 7.64 | 7.69 | 7.63 | qfq | 9,611,387 | 73,874,860 | 0.92% |
| 2025-10-30 | 7.68 | 7.69 | 7.60 | 7.62 | 7.56 | qfq | 10,082,085 | 76,999,874 | -1.04% |
| 2025-10-29 | 7.72 | 7.78 | 7.60 | 7.70 | 7.64 | qfq | 14,427,109 | 110,753,102 | -1.03% |
| 2025-10-28 | 7.59 | 7.84 | 7.57 | 7.78 | 7.72 | qfq | 34,672,940 | 269,029,915 | 4.71% |
| 2025-10-27 | 7.40 | 7.47 | 7.35 | 7.43 | 7.37 | qfq | 8,881,345 | 65,853,579 | 0.41% |
| 2025-10-24 | 7.50 | 7.52 | 7.39 | 7.40 | 7.34 | qfq | 7,089,613 | 52,697,797 | -0.54% |
| 2025-10-23 | 7.42 | 7.45 | 7.34 | 7.44 | 7.38 | qfq | 6,167,491 | 45,569,088 | 0.40% |
| 2025-10-22 | 7.43 | 7.48 | 7.41 | 7.41 | 7.35 | qfq | 6,463,684 | 48,130,472 | -0.40% |
| 2025-10-21 | 7.38 | 7.50 | 7.35 | 7.44 | 7.38 | qfq | 11,184,715 | 83,076,697 | 1.09% |
| 2025-10-20 | 7.35 | 7.39 | 7.22 | 7.36 | 7.30 | qfq | 8,515,354 | 62,318,201 | 0.41% |
| 2025-10-17 | 7.36 | 7.40 | 7.30 | 7.33 | 7.27 | qfq | 7,928,255 | 58,338,838 | -0.41% |
| 2025-10-16 | 7.37 | 7.39 | 7.33 | 7.36 | 7.30 | qfq | 5,939,746 | 43,720,083 | -0.14% |
| 2025-10-15 | 7.35 | 7.42 | 7.31 | 7.37 | 7.31 | qfq | 6,293,272 | 46,405,487 | 0.27% |
| 2025-10-14 | 7.24 | 7.38 | 7.23 | 7.35 | 7.29 | qfq | 11,996,134 | 87,912,840 | 1.66% |
| 2025-10-13 | 7.16 | 7.28 | 7.13 | 7.23 | 7.17 | qfq | 8,496,801 | 61,270,398 | -0.55% |
| 2025-10-10 | 7.13 | 7.28 | 7.12 | 7.27 | 7.21 | qfq | 8,374,694 | 60,662,365 | 1.54% |
| 2025-10-09 | 7.17 | 7.18 | 7.10 | 7.16 | 7.10 | qfq | 8,395,309 | 59,985,186 | 0.00% |
| 2025-09-30 | 7.12 | 7.20 | 7.08 | 7.16 | 7.10 | qfq | 6,591,169 | 47,124,530 | 0.56% |
| 2025-09-29 | 7.11 | 7.13 | 6.98 | 7.12 | 7.06 | qfq | 6,932,334 | 49,016,697 | 0.85% |
| 2025-09-26 | 7.01 | 7.15 | 6.97 | 7.06 | 7.00 | qfq | 8,019,979 | 56,734,702 | 0.57% |
| 2025-09-25 | 7.04 | 7.08 | 7.00 | 7.02 | 6.96 | qfq | 5,762,659 | 40,500,259 | -0.57% |
| 2025-09-24 | 7.03 | 7.08 | 7.00 | 7.06 | 7.00 | qfq | 7,376,018 | 51,977,447 | 0.28% |
| 2025-09-23 | 7.09 | 7.10 | 6.95 | 7.04 | 6.98 | qfq | 11,034,458 | 77,334,322 | -1.12% |
| 2025-09-22 | 7.22 | 7.22 | 7.08 | 7.12 | 7.06 | qfq | 8,701,649 | 62,066,113 | -1.39% |
| 2025-09-19 | 7.31 | 7.31 | 7.19 | 7.22 | 7.16 | qfq | 9,331,251 | 67,581,972 | -1.10% |
| 2025-09-18 | 7.38 | 7.48 | 7.26 | 7.30 | 7.24 | qfq | 12,451,026 | 91,775,605 | -1.08% |
| 2025-09-17 | 7.40 | 7.42 | 7.34 | 7.38 | 7.32 | qfq | 7,574,005 | 55,891,998 | -0.27% |
| 2025-09-16 | 7.50 | 7.50 | 7.35 | 7.40 | 7.34 | qfq | 13,095,614 | 96,910,482 | -1.33% |
| 2025-09-15 | 7.38 | 7.53 | 7.35 | 7.50 | 7.44 | qfq | 11,399,804 | 85,004,443 | 1.63% |
| 2025-09-12 | 7.42 | 7.44 | 7.37 | 7.38 | 7.32 | qfq | 8,165,019 | 60,379,363 | -0.54% |
| 2025-09-11 | 7.37 | 7.42 | 7.32 | 7.42 | 7.36 | qfq | 9,637,529 | 71,207,707 | 0.41% |
| 2025-09-10 | 7.46 | 7.48 | 7.36 | 7.39 | 7.33 | qfq | 8,252,416 | 61,072,151 | -0.81% |
| 2025-09-09 | 7.53 | 7.59 | 7.42 | 7.45 | 7.39 | qfq | 8,613,682 | 64,563,241 | -1.46% |
| 2025-09-08 | 7.45 | 7.58 | 7.43 | 7.56 | 7.50 | qfq | 10,724,955 | 80,736,874 | 1.61% |
| 2025-09-05 | 7.44 | 7.45 | 7.35 | 7.44 | 7.38 | qfq | 9,555,441 | 70,761,218 | 0.00% |
| 2025-09-04 | 7.50 | 7.51 | 7.36 | 7.44 | 7.38 | qfq | 9,531,551 | 70,961,521 | 0.13% |
| 2025-09-03 | 7.59 | 7.64 | 7.41 | 7.43 | 7.37 | qfq | 9,727,408 | 72,841,301 | -1.98% |
| 2025-09-02 | 7.71 | 7.73 | 7.50 | 7.58 | 7.52 | qfq | 13,258,389 | 100,637,706 | -1.56% |
| 2025-09-01 | 7.61 | 7.76 | 7.58 | 7.70 | 7.64 | qfq | 13,571,425 | 104,481,515 | 1.18% |
| 2025-08-29 | 7.62 | 7.72 | 7.56 | 7.61 | 7.55 | qfq | 12,200,774 | 93,163,075 | -0.26% |
| 2025-08-28 | 7.65 | 7.79 | 7.50 | 7.63 | 7.57 | qfq | 20,194,783 | 154,061,888 | 0.66% |
| 2025-08-27 | 7.74 | 7.79 | 7.58 | 7.58 | 7.52 | qfq | 13,769,176 | 105,805,139 | -2.19% |
| 2025-08-26 | 7.69 | 7.79 | 7.66 | 7.75 | 7.69 | qfq | 12,777,295 | 98,912,460 | 0.78% |
| 2025-08-25 | 7.69 | 7.74 | 7.66 | 7.69 | 7.63 | qfq | 13,725,685 | 105,486,844 | -0.26% |
| 2025-08-22 | 7.74 | 7.76 | 7.65 | 7.71 | 7.65 | qfq | 10,516,645 | 80,908,633 | -0.26% |
| 2025-08-21 | 7.70 | 7.75 | 7.68 | 7.73 | 7.67 | qfq | 10,746,856 | 83,044,829 | 0.39% |
| 2025-08-20 | 7.68 | 7.70 | 7.61 | 7.70 | 7.64 | qfq | 10,239,327 | 78,512,802 | 0.39% |
| 2025-08-19 | 7.59 | 7.71 | 7.57 | 7.67 | 7.61 | qfq | 10,514,574 | 80,603,614 | 1.32% |
| 2025-08-18 | 7.56 | 7.65 | 7.54 | 7.57 | 7.51 | qfq | 10,395,823 | 79,036,019 | 0.40% |
| 2025-08-15 | 7.44 | 7.57 | 7.42 | 7.54 | 7.48 | qfq | 10,438,422 | 78,265,440 | 1.34% |
| 2025-08-14 | 7.56 | 7.57 | 7.40 | 7.44 | 7.38 | qfq | 12,750,662 | 95,480,857 | -1.59% |
| 2025-08-13 | 7.62 | 7.65 | 7.55 | 7.56 | 7.50 | qfq | 9,877,506 | 74,817,068 | -0.66% |
| 2025-08-12 | 7.67 | 7.75 | 7.60 | 7.61 | 7.55 | qfq | 8,722,214 | 66,743,450 | -1.04% |
| 2025-08-11 | 7.60 | 7.71 | 7.60 | 7.69 | 7.63 | qfq | 9,453,869 | 72,395,360 | 1.45% |
| 2025-08-08 | 7.56 | 7.61 | 7.53 | 7.58 | 7.52 | qfq | 7,062,810 | 53,502,049 | 0.13% |
| 2025-08-07 | 7.60 | 7.64 | 7.53 | 7.57 | 7.51 | qfq | 7,991,400 | 60,505,927 | -0.53% |
| 2025-08-06 | 7.67 | 7.67 | 7.57 | 7.61 | 7.55 | qfq | 9,497,575 | 72,318,802 | -0.78% |
| 2025-08-05 | 7.65 | 7.71 | 7.62 | 7.67 | 7.61 | qfq | 7,687,918 | 58,932,418 | 0.52% |
| 2025-08-04 | 7.60 | 7.66 | 7.50 | 7.63 | 7.57 | qfq | 10,769,399 | 81,582,042 | 0.39% |
| 2025-08-01 | 7.64 | 7.73 | 7.58 | 7.60 | 7.54 | qfq | 11,371,690 | 86,849,865 | -0.52% |
| 2025-07-31 | 7.75 | 7.77 | 7.62 | 7.64 | 7.58 | qfq | 11,918,925 | 91,614,934 | -1.42% |
| 2025-07-30 | 7.76 | 7.84 | 7.70 | 7.75 | 7.69 | qfq | 11,993,611 | 93,295,354 | -0.77% |
| 2025-07-29 | 7.88 | 7.90 | 7.73 | 7.81 | 7.75 | qfq | 12,559,813 | 97,744,657 | -1.01% |
| 2025-07-28 | 7.90 | 7.98 | 7.87 | 7.89 | 7.83 | qfq | 10,687,000 | 84,594,516 | 0.13% |
| 2025-07-25 | 7.87 | 8.03 | 7.85 | 7.88 | 7.82 | qfq | 16,247,788 | 128,964,012 | 0.25% |
| 2025-07-24 | 7.80 | 7.87 | 7.75 | 7.86 | 7.80 | qfq | 15,031,726 | 117,221,532 | 0.77% |
| 2025-07-23 | 7.80 | 7.92 | 7.80 | 7.80 | 7.74 | qfq | 11,950,440 | 93,763,142 | -0.26% |
| 2025-07-22 | 7.88 | 7.90 | 7.79 | 7.82 | 7.76 | qfq | 19,685,132 | 154,159,320 | -1.14% |
| 2025-07-21 | 7.88 | 7.98 | 7.86 | 7.91 | 7.85 | qfq | 18,843,312 | 149,342,497 | 0.25% |
| 2025-07-18 | 8.25 | 8.26 | 7.85 | 7.89 | 7.83 | qfq | 37,512,792 | 298,079,523 | -3.90% |
| 2025-07-17 | 7.82 | 8.25 | 7.82 | 8.21 | 8.14 | qfq | 41,240,591 | 332,674,103 | 4.59% |
| 2025-07-16 | 7.59 | 7.98 | 7.50 | 7.85 | 7.79 | qfq | 33,886,349 | 263,689,916 | 3.56% |
| 2025-07-15 | 7.55 | 7.68 | 7.48 | 7.58 | 7.52 | qfq | 17,933,498 | 135,666,034 | 0.26% |
| 2025-07-14 | 7.53 | 7.59 | 7.47 | 7.56 | 7.50 | qfq | 10,774,290 | 81,226,808 | 0.40% |
| 2025-07-11 | 7.43 | 7.68 | 7.39 | 7.53 | 7.47 | qfq | 20,668,034 | 155,787,677 | 1.35% |
| 2025-07-10 | 7.37 | 7.43 | 7.34 | 7.43 | 7.37 | qfq | 11,242,121 | 83,096,230 | 1.36% |
| 2025-07-09 | 7.40 | 7.41 | 7.31 | 7.33 | 7.27 | qfq | 10,189,894 | 75,034,181 | -0.95% |
| 2025-07-08 | 7.38 | 7.43 | 7.36 | 7.40 | 7.34 | qfq | 8,449,607 | 62,444,218 | -0.13% |
| 2025-07-07 | 7.33 | 7.43 | 7.32 | 7.41 | 7.33 | qfq | 13,961,043 | 103,064,131 | 1.23% |
| 2025-07-04 | 7.35 | 7.37 | 7.30 | 7.32 | 7.24 | qfq | 8,837,310 | 64,801,842 | -0.68% |
| 2025-07-03 | 7.33 | 7.37 | 7.31 | 7.37 | 7.29 | qfq | 9,239,575 | 67,882,333 | 0.27% |
| 2025-07-02 | 7.32 | 7.37 | 7.27 | 7.35 | 7.27 | qfq | 11,105,238 | 81,197,932 | 0.41% |
| 2025-07-01 | 7.31 | 7.35 | 7.26 | 7.32 | 7.24 | qfq | 9,702,448 | 70,912,443 | -0.14% |
| 2025-06-30 | 7.25 | 7.37 | 7.20 | 7.33 | 7.25 | qfq | 15,810,101 | 115,333,191 | 1.24% |
| 2025-06-27 | 7.19 | 7.27 | 7.18 | 7.24 | 7.16 | qfq | 12,246,686 | 88,416,154 | 0.84% |
| 2025-06-26 | 7.28 | 7.28 | 7.18 | 7.18 | 7.10 | qfq | 12,829,465 | 92,476,857 | -1.24% |
| 2025-06-25 | 7.27 | 7.29 | 7.21 | 7.27 | 7.19 | qfq | 12,268,125 | 88,910,152 | -0.14% |
| 2025-06-24 | 7.23 | 7.30 | 7.19 | 7.28 | 7.20 | qfq | 16,459,513 | 119,350,536 | 0.55% |
| 2025-06-23 | 7.09 | 7.25 | 7.05 | 7.24 | 7.16 | qfq | 18,434,490 | 132,788,897 | 1.97% |
| 2025-06-20 | 6.99 | 7.22 | 6.98 | 7.10 | 7.02 | qfq | 18,097,170 | 128,981,298 | 1.00% |
| 2025-06-19 | 7.09 | 7.15 | 6.93 | 7.03 | 6.95 | qfq | 16,442,039 | 115,265,723 | -1.40% |
| 2025-06-18 | 7.21 | 7.31 | 7.11 | 7.13 | 7.05 | qfq | 18,017,554 | 129,422,629 | -0.97% |
| 2025-06-17 | 6.99 | 7.48 | 6.99 | 7.20 | 7.12 | qfq | 33,286,048 | 240,950,182 | 2.86% |
| 2025-06-16 | 6.90 | 7.03 | 6.90 | 7.00 | 6.92 | qfq | 10,657,800 | 74,356,749 | 1.16% |
| 2025-06-13 | 7.07 | 7.11 | 6.91 | 6.92 | 6.84 | qfq | 15,762,595 | 110,013,718 | -2.26% |
| 2025-06-12 | 7.05 | 7.10 | 6.99 | 7.08 | 7.00 | qfq | 13,291,691 | 93,594,137 | 0.43% |
| 2025-06-11 | 7.06 | 7.12 | 7.04 | 7.05 | 6.97 | qfq | 10,738,119 | 76,026,245 | -0.28% |
| 2025-06-10 | 7.03 | 7.08 | 6.96 | 7.07 | 6.99 | qfq | 14,004,844 | 98,566,155 | 0.57% |
| 2025-06-09 | 6.94 | 7.07 | 6.94 | 7.03 | 6.95 | qfq | 10,588,195 | 74,439,671 | 1.30% |
| 2025-06-06 | 6.99 | 7.01 | 6.93 | 6.94 | 6.86 | qfq | 9,483,835 | 65,971,812 | -0.72% |
| 2025-06-05 | 7.06 | 7.09 | 6.97 | 6.99 | 6.91 | qfq | 14,757,663 | 103,715,047 | -1.27% |
| 2025-06-04 | 7.08 | 7.09 | 7.00 | 7.08 | 7.00 | qfq | 10,867,050 | 76,539,480 | -0.28% |
| 2025-06-03 | 6.97 | 7.12 | 6.92 | 7.10 | 7.02 | qfq | 14,425,736 | 101,628,384 | 1.87% |
| 2025-05-30 | 6.97 | 7.08 | 6.96 | 6.97 | 6.89 | qfq | 10,616,467 | 74,490,904 | -0.43% |
| 2025-05-29 | 7.01 | 7.04 | 6.93 | 7.00 | 6.92 | qfq | 12,407,956 | 86,696,836 | -0.57% |
| 2025-05-28 | 7.10 | 7.17 | 6.95 | 7.04 | 6.96 | qfq | 10,771,031 | 75,634,214 | -0.71% |
| 2025-05-27 | 6.92 | 7.11 | 6.90 | 7.09 | 7.01 | qfq | 16,560,248 | 115,934,999 | 2.60% |
| 2025-05-26 | 6.89 | 6.98 | 6.87 | 6.91 | 6.83 | qfq | 8,562,225 | 59,278,757 | 0.14% |
| 2025-05-23 | 7.00 | 7.06 | 6.90 | 6.90 | 6.82 | qfq | 12,890,500 | 89,930,393 | -1.85% |
| 2025-05-22 | 7.11 | 7.16 | 6.99 | 7.03 | 6.95 | qfq | 14,528,966 | 102,421,360 | -1.40% |
| 2025-05-21 | 7.17 | 7.25 | 7.11 | 7.13 | 7.05 | qfq | 18,927,413 | 135,508,127 | -1.11% |
| 2025-05-20 | 7.05 | 7.28 | 7.05 | 7.21 | 7.13 | qfq | 29,858,599 | 215,080,230 | 1.98% |
| 2025-05-19 | 7.05 | 7.08 | 6.95 | 7.07 | 6.99 | qfq | 14,719,243 | 103,426,984 | 0.28% |
| 2025-05-16 | 6.98 | 7.09 | 6.90 | 7.05 | 6.97 | qfq | 16,686,244 | 117,169,895 | 0.71% |
| 2025-05-15 | 6.98 | 7.01 | 6.91 | 7.00 | 6.92 | qfq | 14,936,541 | 104,188,897 | 0.43% |
| 2025-05-14 | 6.79 | 7.00 | 6.77 | 6.97 | 6.89 | qfq | 20,985,023 | 145,130,080 | 2.35% |
| 2025-05-13 | 6.82 | 6.86 | 6.78 | 6.81 | 6.73 | qfq | 9,255,768 | 63,153,156 | 0.15% |
| 2025-05-12 | 6.82 | 6.85 | 6.76 | 6.80 | 6.72 | qfq | 9,670,666 | 65,640,727 | 0.00% |
| 2025-05-09 | 6.85 | 6.92 | 6.80 | 6.80 | 6.72 | qfq | 9,251,198 | 63,281,173 | -0.87% |
| 2025-05-08 | 6.81 | 6.87 | 6.76 | 6.86 | 6.78 | qfq | 10,950,072 | 74,807,608 | 0.15% |
| 2025-05-07 | 6.83 | 6.89 | 6.78 | 6.85 | 6.77 | qfq | 12,817,905 | 87,531,852 | 0.59% |
| 2025-05-06 | 6.68 | 6.82 | 6.67 | 6.81 | 6.73 | qfq | 14,115,169 | 95,476,395 | 2.10% |
| 2025-04-30 | 6.81 | 6.85 | 6.66 | 6.67 | 6.60 | qfq | 11,934,818 | 80,242,749 | -1.91% |
| 2025-04-29 | 6.57 | 6.83 | 6.56 | 6.80 | 6.72 | qfq | 16,371,085 | 110,118,906 | 3.19% |
| 2025-04-28 | 6.74 | 6.75 | 6.56 | 6.59 | 6.52 | qfq | 16,115,862 | 106,720,575 | -2.80% |
| 2025-04-25 | 6.72 | 6.84 | 6.72 | 6.78 | 6.70 | qfq | 11,177,754 | 75,848,175 | 0.59% |
| 2025-04-24 | 6.68 | 6.81 | 6.65 | 6.74 | 6.66 | qfq | 11,485,713 | 77,474,291 | 0.90% |
| 2025-04-23 | 6.82 | 6.85 | 6.68 | 6.68 | 6.61 | qfq | 17,691,790 | 119,110,705 | -2.20% |
| 2025-04-22 | 6.78 | 6.85 | 6.74 | 6.83 | 6.75 | qfq | 13,683,201 | 93,104,809 | 0.74% |
| 2025-04-21 | 6.78 | 6.81 | 6.68 | 6.78 | 6.70 | qfq | 13,453,790 | 90,760,162 | 0.00% |
| 2025-04-18 | 6.87 | 6.90 | 6.76 | 6.78 | 6.70 | qfq | 14,065,020 | 95,836,086 | -1.74% |
| 2025-04-17 | 6.87 | 6.98 | 6.86 | 6.90 | 6.82 | qfq | 15,465,644 | 107,018,770 | -0.58% |
| 2025-04-16 | 7.05 | 7.07 | 6.84 | 6.94 | 6.86 | qfq | 19,879,643 | 138,147,123 | -2.12% |
| 2025-04-15 | 7.15 | 7.18 | 7.02 | 7.09 | 7.01 | qfq | 25,268,868 | 178,842,321 | -1.94% |
| 2025-04-14 | 6.97 | 7.25 | 6.88 | 7.23 | 7.15 | qfq | 39,375,808 | 279,028,826 | 3.88% |
| 2025-04-11 | 7.15 | 7.20 | 6.96 | 6.96 | 6.88 | qfq | 40,495,289 | 285,825,957 | -4.66% |
| 2025-04-10 | 7.00 | 7.36 | 6.89 | 7.30 | 7.22 | qfq | 63,372,140 | 454,654,280 | 2.24% |
| 2025-04-09 | 6.98 | 7.18 | 6.70 | 7.14 | 7.06 | qfq | 61,023,570 | 423,007,141 | 1.28% |
| 2025-04-08 | 6.59 | 7.05 | 6.55 | 7.05 | 6.97 | qfq | 59,871,411 | 410,332,980 | 9.30% |
| 2025-04-07 | 6.69 | 7.04 | 6.36 | 6.45 | 6.38 | qfq | 46,612,064 | 313,068,811 | -6.52% |
| 2025-04-03 | 6.64 | 7.04 | 6.64 | 6.90 | 6.82 | qfq | 28,889,818 | 199,881,035 | 3.29% |
| 2025-04-02 | 6.69 | 6.74 | 6.63 | 6.68 | 6.61 | qfq | 14,097,881 | 94,017,032 | -0.45% |
| 2025-04-01 | 6.41 | 6.88 | 6.41 | 6.71 | 6.64 | qfq | 27,499,189 | 183,888,924 | 4.68% |
| 2025-03-31 | 6.70 | 6.71 | 6.40 | 6.41 | 6.34 | qfq | 21,941,250 | 142,777,987 | -5.04% |
| 2025-03-28 | 6.85 | 6.92 | 6.70 | 6.75 | 6.67 | qfq | 22,519,133 | 152,895,880 | -1.46% |
| 2025-03-27 | 6.91 | 7.15 | 6.83 | 6.85 | 6.77 | qfq | 37,483,223 | 259,780,854 | -1.15% |
| 2025-03-26 | 6.59 | 7.16 | 6.59 | 6.93 | 6.85 | qfq | 46,081,018 | 317,412,552 | 4.84% |
| 2025-03-25 | 6.43 | 6.61 | 6.41 | 6.61 | 6.54 | qfq | 12,102,330 | 78,772,433 | 2.80% |
| 2025-03-24 | 6.50 | 6.51 | 6.35 | 6.43 | 6.36 | qfq | 9,880,651 | 63,479,948 | -0.92% |
| 2025-03-21 | 6.55 | 6.60 | 6.48 | 6.49 | 6.42 | qfq | 9,867,968 | 64,539,581 | -1.07% |
| 2025-03-20 | 6.57 | 6.60 | 6.54 | 6.56 | 6.49 | qfq | 6,365,100 | 41,820,501 | -0.30% |
| 2025-03-19 | 6.61 | 6.65 | 6.56 | 6.58 | 6.51 | qfq | 6,512,603 | 42,949,605 | -0.45% |
| 2025-03-18 | 6.66 | 6.67 | 6.58 | 6.61 | 6.54 | qfq | 8,213,536 | 54,335,937 | -0.45% |
| 2025-03-17 | 6.62 | 6.65 | 6.58 | 6.64 | 6.57 | qfq | 11,137,308 | 73,701,217 | 0.45% |
| 2025-03-14 | 6.52 | 6.61 | 6.52 | 6.61 | 6.54 | qfq | 12,225,129 | 80,425,882 | 1.07% |
| 2025-03-13 | 6.49 | 6.57 | 6.47 | 6.54 | 6.47 | qfq | 10,076,996 | 65,641,559 | 0.77% |
| 2025-03-12 | 6.56 | 6.57 | 6.47 | 6.49 | 6.42 | qfq | 9,316,430 | 60,598,222 | -0.92% |
| 2025-03-11 | 6.41 | 6.55 | 6.37 | 6.55 | 6.48 | qfq | 14,040,541 | 91,101,020 | 1.55% |
| 2025-03-10 | 6.36 | 6.50 | 6.36 | 6.45 | 6.38 | qfq | 13,859,254 | 89,277,466 | 2.06% |
| 2025-03-07 | 6.31 | 6.37 | 6.27 | 6.32 | 6.25 | qfq | 7,261,743 | 45,920,109 | -0.16% |
| 2025-03-06 | 6.30 | 6.33 | 6.27 | 6.33 | 6.26 | qfq | 7,826,449 | 49,336,842 | 0.64% |
| 2025-03-05 | 6.39 | 6.40 | 6.26 | 6.29 | 6.22 | qfq | 10,183,499 | 64,141,371 | -1.41% |
| 2025-03-04 | 6.36 | 6.39 | 6.28 | 6.38 | 6.31 | qfq | 9,358,643 | 59,245,694 | 0.47% |
| 2025-03-03 | 6.25 | 6.45 | 6.23 | 6.35 | 6.28 | qfq | 17,582,800 | 111,779,562 | 1.93% |
| 2025-02-28 | 6.30 | 6.36 | 6.21 | 6.23 | 6.16 | qfq | 12,394,195 | 77,715,507 | -1.58% |
| 2025-02-27 | 6.31 | 6.34 | 6.24 | 6.33 | 6.26 | qfq | 10,198,827 | 64,081,098 | 0.32% |
| 2025-02-26 | 6.25 | 6.33 | 6.25 | 6.31 | 6.24 | qfq | 9,732,897 | 61,179,814 | 0.96% |
| 2025-02-25 | 6.40 | 6.40 | 6.24 | 6.25 | 6.18 | qfq | 16,266,388 | 102,614,928 | -2.95% |
| 2025-02-24 | 6.40 | 6.49 | 6.38 | 6.44 | 6.37 | qfq | 14,241,449 | 91,747,159 | 1.42% |
| 2025-02-21 | 6.43 | 6.47 | 6.30 | 6.35 | 6.28 | qfq | 12,630,038 | 80,253,862 | -1.24% |
| 2025-02-20 | 6.41 | 6.48 | 6.39 | 6.43 | 6.36 | qfq | 8,248,818 | 53,057,385 | 0.31% |
| 2025-02-19 | 6.38 | 6.43 | 6.33 | 6.41 | 6.34 | qfq | 8,814,501 | 56,169,531 | 0.31% |
| 2025-02-18 | 6.55 | 6.55 | 6.35 | 6.39 | 6.32 | qfq | 12,824,042 | 82,605,557 | -2.44% |
| 2025-02-17 | 6.58 | 6.60 | 6.51 | 6.55 | 6.48 | qfq | 10,478,416 | 68,700,819 | -0.46% |
| 2025-02-14 | 6.47 | 6.59 | 6.44 | 6.58 | 6.51 | qfq | 10,777,961 | 70,464,559 | 1.39% |
| 2025-02-13 | 6.46 | 6.55 | 6.45 | 6.49 | 6.42 | qfq | 11,180,865 | 72,765,685 | 0.46% |
| 2025-02-12 | 6.47 | 6.50 | 6.40 | 6.46 | 6.39 | qfq | 8,252,343 | 53,201,551 | -0.31% |
| 2025-02-11 | 6.49 | 6.54 | 6.38 | 6.48 | 6.41 | qfq | 10,852,046 | 70,018,306 | -0.15% |
| 2025-02-10 | 6.42 | 6.52 | 6.40 | 6.49 | 6.42 | qfq | 10,004,582 | 64,775,102 | 0.93% |
| 2025-02-07 | 6.40 | 6.50 | 6.38 | 6.43 | 6.36 | qfq | 10,232,420 | 65,908,148 | 0.16% |
| 2025-02-06 | 6.41 | 6.44 | 6.31 | 6.42 | 6.35 | qfq | 7,274,436 | 46,389,603 | 0.16% |
| 2025-02-05 | 6.48 | 6.50 | 6.36 | 6.41 | 6.34 | qfq | 7,007,663 | 45,104,531 | -0.31% |
| 2025-01-27 | 6.38 | 6.54 | 6.38 | 6.43 | 6.36 | qfq | 8,576,718 | 55,443,565 | 0.94% |
| 2025-01-24 | 6.32 | 6.39 | 6.31 | 6.37 | 6.30 | qfq | 5,525,924 | 35,142,427 | 0.63% |
| 2025-01-23 | 6.35 | 6.43 | 6.33 | 6.33 | 6.26 | qfq | 5,876,210 | 37,484,243 | 0.64% |
| 2025-01-22 | 6.30 | 6.31 | 6.20 | 6.29 | 6.22 | qfq | 4,654,248 | 29,123,494 | -0.16% |
| 2025-01-21 | 6.43 | 6.44 | 6.29 | 6.30 | 6.23 | qfq | 4,588,690 | 29,049,084 | -1.41% |
| 2025-01-20 | 6.42 | 6.50 | 6.38 | 6.39 | 6.32 | qfq | 5,726,939 | 36,802,344 | -0.16% |
| 2025-01-17 | 6.31 | 6.42 | 6.28 | 6.40 | 6.33 | qfq | 5,680,427 | 36,131,750 | 1.27% |
| 2025-01-16 | 6.34 | 6.44 | 6.30 | 6.32 | 6.25 | qfq | 6,241,064 | 39,720,877 | 0.16% |
| 2025-01-15 | 6.35 | 6.35 | 6.26 | 6.31 | 6.24 | qfq | 4,931,761 | 31,037,149 | -0.47% |
| 2025-01-14 | 6.16 | 6.36 | 6.16 | 6.34 | 6.27 | qfq | 8,104,601 | 50,840,890 | 2.59% |
| 2025-01-13 | 5.96 | 6.19 | 5.94 | 6.18 | 6.11 | qfq | 7,428,477 | 45,295,446 | 0.65% |
| 2025-01-10 | 6.31 | 6.34 | 6.13 | 6.14 | 6.07 | qfq | 7,112,250 | 44,224,013 | -2.85% |
| 2025-01-09 | 6.31 | 6.40 | 6.27 | 6.32 | 6.25 | qfq | 6,076,627 | 38,571,776 | -0.16% |
| 2025-01-08 | 6.42 | 6.44 | 6.20 | 6.33 | 6.26 | qfq | 10,229,849 | 64,507,125 | -1.56% |
| 2025-01-07 | 6.47 | 6.47 | 6.34 | 6.43 | 6.36 | qfq | 7,845,075 | 50,144,020 | -0.31% |
| 2025-01-06 | 6.44 | 6.53 | 6.36 | 6.45 | 6.38 | qfq | 10,274,652 | 66,371,482 | 0.47% |
| 2025-01-03 | 6.61 | 6.66 | 6.39 | 6.42 | 6.35 | qfq | 11,656,036 | 76,015,861 | -3.02% |
| 2025-01-02 | 6.71 | 6.83 | 6.58 | 6.62 | 6.55 | qfq | 12,558,760 | 84,126,901 | -1.34% |
| 2024-12-31 | 6.91 | 6.97 | 6.70 | 6.71 | 6.64 | qfq | 11,156,700 | 75,876,003 | -2.75% |
| 2024-12-30 | 6.99 | 7.01 | 6.87 | 6.90 | 6.82 | qfq | 8,122,441 | 56,166,757 | -1.71% |
| 2024-12-27 | 6.84 | 7.08 | 6.79 | 7.02 | 6.94 | qfq | 11,953,022 | 83,418,442 | 2.63% |
| 2024-12-26 | 6.80 | 6.87 | 6.78 | 6.84 | 6.76 | qfq | 6,752,299 | 46,210,415 | 0.44% |
| 2024-12-25 | 6.93 | 6.95 | 6.76 | 6.81 | 6.73 | qfq | 10,104,199 | 68,906,556 | -1.87% |
| 2024-12-24 | 6.91 | 6.98 | 6.85 | 6.94 | 6.86 | qfq | 8,636,941 | 59,728,600 | 0.43% |
| 2024-12-23 | 7.16 | 7.17 | 6.89 | 6.91 | 6.83 | qfq | 14,878,269 | 104,001,567 | -3.36% |
| 2024-12-20 | 7.16 | 7.23 | 7.10 | 7.15 | 7.07 | qfq | 11,060,335 | 79,172,443 | -0.14% |
| 2024-12-19 | 7.12 | 7.17 | 7.00 | 7.16 | 7.08 | qfq | 14,079,830 | 99,722,336 | -0.14% |
| 2024-12-18 | 7.17 | 7.29 | 7.14 | 7.17 | 7.09 | qfq | 10,802,800 | 77,956,953 | 0.00% |
| 2024-12-17 | 7.35 | 7.38 | 7.11 | 7.17 | 7.09 | qfq | 15,974,745 | 115,007,671 | -2.85% |
| 2024-12-16 | 7.44 | 7.51 | 7.34 | 7.38 | 7.30 | qfq | 15,471,442 | 114,741,454 | -1.20% |
| 2024-12-13 | 7.47 | 7.56 | 7.33 | 7.47 | 7.39 | qfq | 26,184,592 | 195,040,545 | -0.66% |
| 2024-12-12 | 7.38 | 7.54 | 7.29 | 7.52 | 7.44 | qfq | 23,183,025 | 172,345,692 | 2.04% |
| 2024-12-11 | 7.25 | 7.40 | 7.23 | 7.37 | 7.29 | qfq | 18,388,156 | 135,068,829 | 2.22% |
| 2024-12-10 | 7.35 | 7.39 | 7.20 | 7.21 | 7.13 | qfq | 22,326,150 | 162,538,244 | 0.42% |
| 2024-12-09 | 7.22 | 7.28 | 7.13 | 7.18 | 7.10 | qfq | 10,772,427 | 77,465,027 | -0.42% |
| 2024-12-06 | 7.12 | 7.22 | 7.04 | 7.21 | 7.13 | qfq | 11,260,485 | 80,566,151 | 1.26% |
| 2024-12-05 | 7.09 | 7.14 | 7.01 | 7.12 | 7.04 | qfq | 8,031,408 | 56,921,169 | 0.28% |
| 2024-12-04 | 7.24 | 7.26 | 7.08 | 7.10 | 7.02 | qfq | 13,500,697 | 96,869,300 | -2.07% |
| 2024-12-03 | 7.27 | 7.32 | 7.20 | 7.25 | 7.17 | qfq | 12,608,977 | 91,430,325 | -0.55% |
| 2024-12-02 | 7.16 | 7.31 | 7.15 | 7.29 | 7.21 | qfq | 15,428,443 | 111,882,488 | 1.67% |
| 2024-11-29 | 7.01 | 7.24 | 7.00 | 7.17 | 7.09 | qfq | 17,688,611 | 126,569,550 | 1.99% |
| 2024-11-28 | 7.05 | 7.08 | 6.99 | 7.03 | 6.95 | qfq | 11,749,810 | 82,805,033 | -0.42% |
| 2024-11-27 | 6.96 | 7.06 | 6.74 | 7.06 | 6.98 | qfq | 14,796,400 | 102,083,592 | 1.15% |
| 2024-11-26 | 6.95 | 7.13 | 6.93 | 6.98 | 6.90 | qfq | 10,822,833 | 76,047,287 | 0.29% |
| 2024-11-25 | 6.87 | 7.03 | 6.81 | 6.96 | 6.88 | qfq | 10,533,508 | 72,949,493 | 1.31% |
| 2024-11-22 | 7.12 | 7.19 | 6.87 | 6.87 | 6.79 | qfq | 14,874,039 | 104,511,962 | -3.92% |
| 2024-11-21 | 7.17 | 7.21 | 7.07 | 7.15 | 7.07 | qfq | 10,913,797 | 77,760,054 | -0.56% |
| 2024-11-20 | 6.97 | 7.23 | 6.91 | 7.19 | 7.11 | qfq | 18,058,691 | 127,816,147 | 3.16% |
| 2024-11-19 | 6.93 | 6.99 | 6.80 | 6.97 | 6.89 | qfq | 12,307,677 | 84,803,716 | 0.58% |
| 2024-11-18 | 7.02 | 7.13 | 6.89 | 6.93 | 6.85 | qfq | 14,559,134 | 102,129,373 | -1.28% |
| 2024-11-15 | 7.06 | 7.18 | 7.01 | 7.02 | 6.94 | qfq | 10,310,433 | 73,188,121 | -0.71% |
| 2024-11-14 | 7.25 | 7.28 | 7.03 | 7.07 | 6.99 | qfq | 12,470,298 | 88,938,341 | -2.62% |
| 2024-11-13 | 7.28 | 7.35 | 7.14 | 7.26 | 7.18 | qfq | 14,864,347 | 107,441,080 | -0.95% |
| 2024-11-12 | 7.31 | 7.47 | 7.25 | 7.33 | 7.25 | qfq | 24,625,745 | 181,836,600 | 0.69% |
| 2024-11-11 | 7.15 | 7.28 | 7.10 | 7.28 | 7.20 | qfq | 15,526,787 | 111,758,229 | 0.97% |
| 2024-11-08 | 7.40 | 7.45 | 7.18 | 7.21 | 7.13 | qfq | 25,432,999 | 185,406,766 | -2.57% |
| 2024-11-07 | 7.28 | 7.42 | 7.22 | 7.40 | 7.32 | qfq | 24,595,181 | 180,846,522 | 1.65% |
| 2024-11-06 | 7.04 | 7.28 | 6.94 | 7.28 | 7.20 | qfq | 28,801,825 | 206,104,097 | 3.56% |
| 2024-11-05 | 6.87 | 7.03 | 6.85 | 7.03 | 6.95 | qfq | 16,623,741 | 115,695,084 | 2.33% |
| 2024-11-04 | 6.82 | 6.89 | 6.78 | 6.87 | 6.79 | qfq | 9,023,148 | 61,718,451 | 0.73% |
| 2024-11-01 | 6.89 | 6.95 | 6.75 | 6.82 | 6.74 | qfq | 14,168,401 | 97,178,710 | -1.16% |
| 2024-10-31 | 6.83 | 6.93 | 6.79 | 6.90 | 6.82 | qfq | 12,430,002 | 85,435,272 | 1.02% |
| 2024-10-30 | 6.84 | 6.94 | 6.76 | 6.83 | 6.75 | qfq | 12,363,087 | 84,606,372 | -0.29% |
| 2024-10-29 | 7.17 | 7.22 | 6.81 | 6.85 | 6.77 | qfq | 26,936,007 | 186,829,517 | -4.60% |
| 2024-10-28 | 7.05 | 7.21 | 7.00 | 7.18 | 7.10 | qfq | 19,301,340 | 137,955,169 | 1.84% |
| 2024-10-25 | 6.90 | 7.08 | 6.84 | 7.05 | 6.97 | qfq | 16,223,085 | 113,475,150 | 2.62% |
| 2024-10-24 | 6.82 | 6.93 | 6.81 | 6.87 | 6.79 | qfq | 12,756,769 | 87,749,681 | 0.59% |
| 2024-10-23 | 6.76 | 6.90 | 6.73 | 6.83 | 6.75 | qfq | 19,377,651 | 132,382,884 | 0.15% |
| 2024-10-22 | 6.51 | 6.83 | 6.50 | 6.82 | 6.74 | qfq | 18,638,374 | 124,175,223 | 4.60% |
| 2024-10-21 | 6.56 | 6.65 | 6.50 | 6.52 | 6.45 | qfq | 15,413,454 | 101,153,957 | -0.46% |
| 2024-10-18 | 6.38 | 6.66 | 6.31 | 6.55 | 6.48 | qfq | 19,246,069 | 124,746,610 | 2.99% |
| 2024-10-17 | 6.52 | 6.57 | 6.35 | 6.36 | 6.29 | qfq | 11,265,133 | 72,635,460 | -2.00% |
| 2024-10-16 | 6.40 | 6.60 | 6.37 | 6.49 | 6.42 | qfq | 11,645,748 | 75,593,919 | 0.62% |
| 2024-10-15 | 6.57 | 6.62 | 6.44 | 6.45 | 6.38 | qfq | 12,685,535 | 83,023,742 | -2.27% |
| 2024-10-14 | 6.55 | 6.62 | 6.40 | 6.60 | 6.53 | qfq | 14,328,122 | 93,564,019 | 1.07% |
| 2024-10-11 | 6.79 | 6.84 | 6.45 | 6.53 | 6.46 | qfq | 18,433,282 | 122,095,039 | -4.67% |
| 2024-10-10 | 6.88 | 7.04 | 6.79 | 6.85 | 6.77 | qfq | 22,507,961 | 156,190,121 | 1.33% |
| 2024-10-09 | 7.39 | 7.39 | 6.76 | 6.76 | 6.68 | qfq | 34,723,369 | 244,805,627 | -9.87% |
| 2024-10-08 | 7.89 | 7.95 | 7.18 | 7.50 | 7.42 | qfq | 52,905,534 | 402,257,455 | 3.73% |
| 2024-09-30 | 6.93 | 7.24 | 6.81 | 7.23 | 7.15 | qfq | 41,649,611 | 293,941,967 | 9.38% |
| 2024-09-27 | 6.40 | 6.62 | 6.40 | 6.61 | 6.54 | qfq | 14,356,752 | 93,487,498 | 4.59% |
| 2024-09-26 | 6.02 | 6.33 | 5.99 | 6.32 | 6.25 | qfq | 15,470,091 | 95,375,895 | 5.16% |
| 2024-09-25 | 5.99 | 6.16 | 5.98 | 6.01 | 5.94 | qfq | 14,786,397 | 89,800,742 | 1.35% |
| 2024-09-24 | 5.73 | 5.94 | 5.73 | 5.93 | 5.86 | qfq | 16,188,688 | 95,001,342 | 4.22% |
| 2024-09-23 | 5.66 | 5.75 | 5.63 | 5.69 | 5.63 | qfq | 6,191,487 | 35,211,637 | 0.35% |
| 2024-09-20 | 5.75 | 5.75 | 5.61 | 5.67 | 5.61 | qfq | 7,887,910 | 44,673,568 | -1.22% |
| 2024-09-19 | 5.58 | 5.82 | 5.57 | 5.74 | 5.68 | qfq | 10,916,812 | 62,328,636 | 3.05% |
| 2024-09-18 | 5.65 | 5.66 | 5.47 | 5.57 | 5.51 | qfq | 8,823,200 | 48,879,399 | -1.59% |
| 2024-09-13 | 5.73 | 5.74 | 5.64 | 5.66 | 5.60 | qfq | 5,842,800 | 33,209,632 | -1.05% |
| 2024-09-12 | 5.75 | 5.87 | 5.70 | 5.72 | 5.66 | qfq | 6,712,940 | 38,711,753 | -0.69% |
| 2024-09-11 | 5.74 | 5.83 | 5.72 | 5.76 | 5.70 | qfq | 4,541,999 | 26,198,325 | -0.35% |
| 2024-09-10 | 5.83 | 5.86 | 5.65 | 5.78 | 5.72 | qfq | 7,249,919 | 41,574,872 | -0.52% |
| 2024-09-09 | 5.82 | 5.89 | 5.77 | 5.81 | 5.75 | qfq | 5,750,919 | 33,480,414 | -0.51% |
| 2024-09-06 | 6.00 | 6.03 | 5.83 | 5.84 | 5.77 | qfq | 7,457,700 | 43,904,084 | -2.67% |
| 2024-09-05 | 5.90 | 6.03 | 5.89 | 6.00 | 5.93 | qfq | 6,852,719 | 40,938,734 | 1.69% |
| 2024-09-04 | 5.90 | 5.99 | 5.86 | 5.90 | 5.83 | qfq | 6,365,100 | 37,726,514 | -0.34% |
| 2024-09-03 | 5.87 | 5.99 | 5.80 | 5.92 | 5.85 | qfq | 8,431,533 | 49,807,656 | 1.02% |
| 2024-09-02 | 6.13 | 6.15 | 5.85 | 5.86 | 5.79 | qfq | 16,273,500 | 97,278,953 | -4.40% |
| 2024-08-30 | 6.10 | 6.22 | 5.89 | 6.13 | 6.06 | qfq | 16,649,931 | 101,026,058 | 0.33% |
| 2024-08-29 | 6.04 | 6.15 | 6.03 | 6.11 | 6.04 | qfq | 6,380,677 | 38,958,098 | 0.49% |
| 2024-08-28 | 6.03 | 6.12 | 5.95 | 6.08 | 6.01 | qfq | 5,215,918 | 31,606,794 | 0.33% |
| 2024-08-27 | 6.11 | 6.20 | 6.03 | 6.06 | 5.99 | qfq | 6,153,741 | 37,477,257 | -0.98% |
| 2024-08-26 | 5.94 | 6.15 | 5.92 | 6.12 | 6.05 | qfq | 7,129,818 | 43,095,221 | 3.38% |
| 2024-08-23 | 5.95 | 6.00 | 5.88 | 5.92 | 5.85 | qfq | 6,446,375 | 38,201,991 | -0.67% |
| 2024-08-22 | 6.05 | 6.07 | 5.92 | 5.96 | 5.89 | qfq | 7,074,704 | 42,281,759 | -1.32% |
| 2024-08-21 | 6.15 | 6.20 | 6.03 | 6.04 | 5.97 | qfq | 8,147,933 | 49,662,592 | -1.79% |
| 2024-08-20 | 6.30 | 6.34 | 6.12 | 6.15 | 6.08 | qfq | 9,285,774 | 57,453,405 | -2.54% |
| 2024-08-19 | 6.38 | 6.42 | 6.30 | 6.31 | 6.24 | qfq | 7,022,343 | 44,542,314 | -1.41% |
| 2024-08-16 | 6.56 | 6.56 | 6.39 | 6.40 | 6.33 | qfq | 8,967,177 | 57,713,386 | -2.14% |
| 2024-08-15 | 6.51 | 6.64 | 6.48 | 6.54 | 6.47 | qfq | 8,777,335 | 57,592,527 | 0.31% |
| 2024-08-14 | 6.63 | 6.64 | 6.50 | 6.52 | 6.45 | qfq | 5,998,900 | 39,273,106 | -1.95% |
| 2024-08-13 | 6.60 | 6.66 | 6.53 | 6.65 | 6.58 | qfq | 5,907,736 | 38,969,565 | 0.00% |
| 2024-08-12 | 6.60 | 6.71 | 6.60 | 6.65 | 6.58 | qfq | 7,054,035 | 46,939,287 | 0.61% |
| 2024-08-09 | 6.75 | 6.77 | 6.61 | 6.61 | 6.54 | qfq | 8,425,170 | 56,199,418 | -1.78% |
| 2024-08-08 | 6.60 | 6.75 | 6.58 | 6.73 | 6.66 | qfq | 8,582,336 | 57,447,051 | 1.66% |
| 2024-08-07 | 6.71 | 6.72 | 6.57 | 6.62 | 6.55 | qfq | 9,064,221 | 59,973,684 | -1.49% |
| 2024-08-06 | 6.55 | 6.72 | 6.55 | 6.72 | 6.65 | qfq | 9,116,956 | 60,677,538 | 3.07% |
| 2024-08-05 | 6.59 | 6.74 | 6.51 | 6.52 | 6.45 | qfq | 11,725,356 | 77,766,590 | -1.95% |
| 2024-08-02 | 6.55 | 6.76 | 6.55 | 6.65 | 6.58 | qfq | 11,184,459 | 74,620,797 | 0.76% |
| 2024-08-01 | 6.69 | 6.73 | 6.57 | 6.60 | 6.53 | qfq | 9,361,600 | 62,059,173 | -1.35% |
| 2024-07-31 | 6.39 | 6.69 | 6.34 | 6.69 | 6.62 | qfq | 12,791,413 | 84,165,991 | 4.86% |
| 2024-07-30 | 6.31 | 6.42 | 6.30 | 6.38 | 6.31 | qfq | 7,293,044 | 46,417,585 | 1.11% |
| 2024-07-29 | 6.43 | 6.46 | 6.30 | 6.31 | 6.24 | qfq | 7,498,028 | 47,565,085 | -1.56% |
| 2024-07-26 | 6.38 | 6.50 | 6.37 | 6.41 | 6.34 | qfq | 8,416,750 | 54,149,573 | 0.47% |
| 2024-07-25 | 6.30 | 6.48 | 6.27 | 6.38 | 6.31 | qfq | 8,971,334 | 57,266,859 | 1.11% |
| 2024-07-24 | 6.47 | 6.49 | 6.29 | 6.31 | 6.24 | qfq | 12,259,787 | 78,105,233 | -2.62% |
| 2024-07-23 | 6.68 | 6.70 | 6.47 | 6.48 | 6.41 | qfq | 11,122,895 | 73,289,747 | -3.14% |
| 2024-07-22 | 6.73 | 6.79 | 6.66 | 6.69 | 6.62 | qfq | 8,185,600 | 54,949,082 | -0.74% |
| 2024-07-19 | 6.85 | 6.87 | 6.71 | 6.74 | 6.66 | qfq | 10,439,814 | 70,735,930 | -1.75% |
| 2024-07-18 | 6.74 | 6.87 | 6.67 | 6.86 | 6.78 | qfq | 8,753,400 | 59,552,435 | 1.33% |
| 2024-07-17 | 6.70 | 6.81 | 6.65 | 6.77 | 6.69 | qfq | 11,835,977 | 79,695,650 | 0.30% |
| 2024-07-16 | 6.73 | 6.81 | 6.71 | 6.75 | 6.67 | qfq | 6,120,040 | 41,351,921 | 0.00% |
| 2024-07-15 | 6.86 | 6.88 | 6.71 | 6.75 | 6.67 | qfq | 6,601,200 | 44,663,073 | -1.32% |
| 2024-07-12 | 6.93 | 6.98 | 6.81 | 6.84 | 6.76 | qfq | 6,538,535 | 44,961,252 | -1.30% |
| 2024-07-11 | 6.77 | 7.04 | 6.76 | 6.93 | 6.85 | qfq | 11,070,241 | 76,447,779 | 3.90% |
| 2024-07-10 | 6.70 | 6.84 | 6.56 | 6.67 | 6.60 | qfq | 18,176,602 | 121,898,702 | -4.99% |
| 2024-07-09 | 7.00 | 7.12 | 6.88 | 7.02 | 6.94 | qfq | 10,246,316 | 71,799,364 | -0.28% |
| 2024-07-08 | 7.25 | 7.28 | 7.03 | 7.04 | 6.96 | qfq | 7,407,245 | 52,735,498 | -3.16% |
| 2024-07-05 | 7.14 | 7.32 | 7.11 | 7.27 | 7.19 | qfq | 7,114,500 | 51,389,718 | 0.14% |
| 2024-07-04 | 7.51 | 7.53 | 7.20 | 7.26 | 7.06 | qfq | 11,377,938 | 83,349,095 | -3.20% |
| 2024-07-03 | 7.52 | 7.56 | 7.48 | 7.50 | 7.29 | qfq | 6,133,704 | 46,076,903 | -0.13% |
| 2024-07-02 | 7.66 | 7.69 | 7.47 | 7.51 | 7.30 | qfq | 8,950,800 | 67,796,785 | -1.83% |
| 2024-07-01 | 7.51 | 7.68 | 7.48 | 7.65 | 7.44 | qfq | 6,749,035 | 51,191,626 | 2.14% |
| 2024-06-28 | 7.50 | 7.60 | 7.44 | 7.49 | 7.29 | qfq | 9,100,919 | 68,521,567 | -0.40% |
| 2024-06-27 | 7.78 | 7.80 | 7.49 | 7.52 | 7.31 | qfq | 11,329,700 | 86,247,708 | -3.47% |
| 2024-06-26 | 7.64 | 7.82 | 7.62 | 7.79 | 7.58 | qfq | 8,763,942 | 67,712,197 | 1.83% |
| 2024-06-25 | 7.69 | 7.77 | 7.61 | 7.65 | 7.44 | qfq | 7,677,875 | 59,030,774 | -0.39% |
| 2024-06-24 | 7.87 | 7.90 | 7.65 | 7.68 | 7.47 | qfq | 7,931,572 | 61,394,454 | -2.78% |
| 2024-06-21 | 7.90 | 8.02 | 7.86 | 7.90 | 7.68 | qfq | 5,275,010 | 41,889,525 | -0.13% |
| 2024-06-20 | 8.06 | 8.12 | 7.89 | 7.91 | 7.69 | qfq | 8,017,886 | 63,921,684 | -1.98% |
| 2024-06-19 | 8.23 | 8.25 | 8.07 | 8.07 | 7.85 | qfq | 8,361,276 | 68,005,683 | -1.94% |
| 2024-06-18 | 8.22 | 8.28 | 8.17 | 8.23 | 8.00 | qfq | 8,485,680 | 69,746,645 | 0.73% |
| 2024-06-17 | 8.16 | 8.29 | 8.14 | 8.17 | 7.95 | qfq | 8,529,605 | 69,946,935 | 0.00% |
| 2024-06-14 | 8.16 | 8.27 | 8.10 | 8.17 | 7.95 | qfq | 9,258,470 | 75,677,548 | -0.12% |
| 2024-06-13 | 8.31 | 8.35 | 8.12 | 8.18 | 7.96 | qfq | 10,085,348 | 82,542,697 | -1.45% |
| 2024-06-12 | 8.33 | 8.39 | 8.29 | 8.30 | 8.07 | qfq | 9,286,815 | 77,289,161 | -0.48% |
| 2024-06-11 | 8.36 | 8.39 | 8.21 | 8.34 | 8.11 | qfq | 6,948,211 | 57,699,543 | -0.48% |
| 2024-06-07 | 8.35 | 8.45 | 8.24 | 8.38 | 8.15 | qfq | 8,717,958 | 72,799,329 | 1.33% |
| 2024-06-06 | 8.48 | 8.53 | 8.21 | 8.27 | 8.04 | qfq | 12,270,154 | 102,161,181 | -2.48% |
| 2024-06-05 | 8.61 | 8.65 | 8.46 | 8.48 | 8.25 | qfq | 7,144,601 | 61,115,826 | -1.74% |
| 2024-06-04 | 8.50 | 8.65 | 8.47 | 8.63 | 8.39 | qfq | 10,027,883 | 86,001,353 | 1.41% |
| 2024-06-03 | 8.72 | 8.77 | 8.40 | 8.51 | 8.28 | qfq | 14,679,000 | 125,239,875 | -2.96% |
| 2024-05-31 | 8.87 | 8.92 | 8.73 | 8.77 | 8.53 | qfq | 8,097,870 | 71,152,416 | -0.79% |
| 2024-05-30 | 8.90 | 8.95 | 8.77 | 8.84 | 8.60 | qfq | 6,654,365 | 58,837,738 | -0.79% |
| 2024-05-29 | 8.95 | 9.08 | 8.88 | 8.91 | 8.67 | qfq | 7,044,500 | 63,122,206 | -0.45% |
| 2024-05-28 | 9.15 | 9.16 | 8.93 | 8.95 | 8.71 | qfq | 8,503,943 | 76,484,699 | -2.08% |
| 2024-05-27 | 9.28 | 9.32 | 8.93 | 9.14 | 8.89 | qfq | 11,370,048 | 102,943,033 | -1.19% |
| 2024-05-24 | 9.37 | 9.45 | 9.22 | 9.25 | 9.00 | qfq | 7,519,685 | 70,045,818 | -0.54% |
| 2024-05-23 | 9.62 | 9.64 | 9.25 | 9.30 | 9.05 | qfq | 9,849,810 | 92,718,996 | -3.23% |
| 2024-05-22 | 9.76 | 9.80 | 9.55 | 9.61 | 9.35 | qfq | 9,474,980 | 91,324,699 | -1.44% |
| 2024-05-21 | 9.72 | 9.86 | 9.63 | 9.75 | 9.48 | qfq | 10,190,415 | 99,229,823 | -0.31% |
| 2024-05-20 | 9.60 | 9.84 | 9.58 | 9.78 | 9.51 | qfq | 15,731,638 | 153,432,379 | 1.35% |
| 2024-05-17 | 9.18 | 9.67 | 9.09 | 9.65 | 9.39 | qfq | 25,273,585 | 239,785,429 | 6.16% |
| 2024-05-16 | 9.11 | 9.19 | 9.05 | 9.09 | 8.84 | qfq | 6,148,135 | 56,118,632 | -0.22% |
| 2024-05-15 | 9.20 | 9.20 | 9.07 | 9.11 | 8.86 | qfq | 6,549,454 | 59,738,180 | -0.87% |
| 2024-05-14 | 9.17 | 9.28 | 9.17 | 9.19 | 8.94 | qfq | 8,085,150 | 74,498,389 | -0.11% |
| 2024-05-13 | 9.12 | 9.34 | 9.08 | 9.20 | 8.95 | qfq | 12,729,225 | 117,369,556 | 0.22% |
| 2024-05-10 | 9.26 | 9.39 | 9.16 | 9.18 | 8.93 | qfq | 10,937,150 | 101,202,267 | -0.76% |
| 2024-05-09 | 9.01 | 9.29 | 9.00 | 9.25 | 9.00 | qfq | 11,656,351 | 107,246,840 | 2.21% |
| 2024-05-08 | 9.05 | 9.12 | 9.01 | 9.05 | 8.80 | qfq | 11,289,799 | 102,315,715 | -0.11% |
| 2024-05-07 | 9.03 | 9.08 | 8.93 | 9.06 | 8.81 | qfq | 9,166,621 | 82,716,538 | 0.33% |
| 2024-05-06 | 8.90 | 9.07 | 8.87 | 9.03 | 8.78 | qfq | 13,399,000 | 120,456,268 | 2.38% |
| 2024-04-30 | 8.69 | 8.88 | 8.68 | 8.82 | 8.58 | qfq | 13,365,154 | 117,636,585 | 0.57% |
| 2024-04-29 | 8.52 | 8.82 | 8.51 | 8.77 | 8.53 | qfq | 15,704,909 | 136,623,341 | 2.93% |
| 2024-04-26 | 8.55 | 8.60 | 8.45 | 8.52 | 8.29 | qfq | 14,164,305 | 120,481,249 | -0.58% |
| 2024-04-25 | 8.52 | 8.66 | 8.52 | 8.57 | 8.34 | qfq | 8,078,705 | 69,464,285 | -0.23% |
| 2024-04-24 | 8.54 | 8.59 | 8.40 | 8.59 | 8.36 | qfq | 9,646,505 | 81,971,557 | -0.12% |
| 2024-04-23 | 8.51 | 8.64 | 8.49 | 8.60 | 8.36 | qfq | 7,952,426 | 68,063,543 | 0.58% |
| 2024-04-22 | 8.37 | 8.65 | 8.32 | 8.55 | 8.32 | qfq | 11,718,749 | 99,904,739 | 2.27% |
| 2024-04-19 | 8.43 | 8.47 | 8.32 | 8.36 | 8.13 | qfq | 7,936,533 | 66,478,231 | -0.83% |
| 2024-04-18 | 8.49 | 8.59 | 8.38 | 8.43 | 8.20 | qfq | 10,685,249 | 90,686,162 | -0.82% |
| 2024-04-17 | 8.33 | 8.57 | 8.32 | 8.50 | 8.27 | qfq | 12,252,946 | 103,755,223 | 3.16% |
| 2024-04-16 | 8.49 | 8.59 | 8.22 | 8.24 | 8.01 | qfq | 13,423,120 | 112,319,688 | -3.17% |
| 2024-04-15 | 8.61 | 8.68 | 8.30 | 8.51 | 8.28 | qfq | 17,009,783 | 144,434,179 | -1.62% |
| 2024-04-12 | 8.60 | 8.75 | 8.50 | 8.65 | 8.41 | qfq | 14,307,217 | 123,194,475 | 0.12% |
| 2024-04-11 | 8.84 | 8.91 | 8.62 | 8.64 | 8.40 | qfq | 21,605,693 | 187,869,313 | -2.81% |
| 2024-04-10 | 9.40 | 9.44 | 8.85 | 8.89 | 8.65 | qfq | 35,516,631 | 320,827,236 | -9.01% |
| 2024-04-09 | 9.66 | 9.77 | 9.61 | 9.77 | 9.50 | qfq | 8,972,038 | 87,091,204 | 1.24% |
| 2024-04-08 | 9.91 | 9.93 | 9.63 | 9.65 | 9.39 | qfq | 11,902,795 | 116,193,927 | -3.02% |
| 2024-04-03 | 9.82 | 10.07 | 9.79 | 9.95 | 9.68 | qfq | 11,719,232 | 116,770,041 | 1.32% |
| 2024-04-02 | 9.72 | 9.88 | 9.65 | 9.82 | 9.55 | qfq | 10,813,422 | 105,834,873 | 0.92% |
| 2024-04-01 | 9.43 | 9.75 | 9.39 | 9.73 | 9.46 | qfq | 12,389,148 | 119,582,457 | 3.73% |
| 2024-03-29 | 9.32 | 9.40 | 9.22 | 9.38 | 9.12 | qfq | 7,294,795 | 68,011,187 | 0.43% |
| 2024-03-28 | 9.25 | 9.40 | 9.22 | 9.34 | 9.08 | qfq | 7,997,789 | 74,566,536 | 0.76% |
| 2024-03-27 | 9.53 | 9.59 | 9.27 | 9.27 | 9.02 | qfq | 9,369,277 | 88,268,680 | -2.93% |
| 2024-03-26 | 9.38 | 9.65 | 9.37 | 9.55 | 9.29 | qfq | 10,054,166 | 95,822,133 | 1.81% |
| 2024-03-25 | 9.50 | 9.62 | 9.37 | 9.38 | 9.12 | qfq | 10,653,508 | 101,089,793 | -2.09% |
| 2024-03-22 | 9.90 | 9.92 | 9.49 | 9.58 | 9.32 | qfq | 17,048,397 | 164,190,669 | -3.52% |
| 2024-03-21 | 9.65 | 9.99 | 9.61 | 9.93 | 9.66 | qfq | 20,328,563 | 200,010,230 | 3.12% |
| 2024-03-20 | 9.48 | 9.77 | 9.40 | 9.63 | 9.37 | qfq | 15,899,569 | 152,909,540 | 1.58% |
| 2024-03-19 | 9.42 | 9.68 | 9.42 | 9.48 | 9.22 | qfq | 16,683,807 | 159,440,381 | 0.11% |
| 2024-03-18 | 9.52 | 9.56 | 9.36 | 9.47 | 9.21 | qfq | 13,096,593 | 123,391,740 | -0.42% |
| 2024-03-15 | 9.42 | 9.52 | 9.38 | 9.51 | 9.25 | qfq | 8,368,114 | 79,194,050 | 1.06% |
| 2024-03-14 | 9.44 | 9.52 | 9.33 | 9.41 | 9.15 | qfq | 6,304,634 | 59,578,237 | -0.74% |
| 2024-03-13 | 9.51 | 9.55 | 9.38 | 9.48 | 9.22 | qfq | 6,964,997 | 65,932,532 | -0.32% |
| 2024-03-12 | 9.41 | 9.51 | 9.36 | 9.51 | 9.25 | qfq | 7,204,144 | 68,019,955 | 1.28% |
| 2024-03-11 | 9.24 | 9.39 | 9.19 | 9.39 | 9.13 | qfq | 6,796,452 | 63,269,390 | 1.73% |
| 2024-03-08 | 9.25 | 9.31 | 9.14 | 9.23 | 8.98 | qfq | 5,461,915 | 50,338,578 | -0.22% |
| 2024-03-07 | 9.36 | 9.46 | 9.24 | 9.25 | 9.00 | qfq | 7,135,256 | 66,639,790 | -1.18% |
| 2024-03-06 | 9.40 | 9.45 | 9.23 | 9.36 | 9.10 | qfq | 5,761,140 | 53,845,698 | -0.43% |
| 2024-03-05 | 9.49 | 9.55 | 9.33 | 9.40 | 9.14 | qfq | 7,398,499 | 69,557,673 | -1.36% |
| 2024-03-04 | 9.53 | 9.59 | 9.45 | 9.53 | 9.27 | qfq | 7,207,527 | 68,535,429 | -0.10% |
| 2024-03-01 | 9.61 | 9.62 | 9.46 | 9.54 | 9.28 | qfq | 8,726,250 | 83,154,292 | -0.42% |
| 2024-02-29 | 9.38 | 9.58 | 9.32 | 9.58 | 9.32 | qfq | 8,604,999 | 81,647,810 | 1.91% |
| 2024-02-28 | 9.76 | 9.87 | 9.39 | 9.40 | 9.14 | qfq | 12,914,703 | 124,670,681 | -3.29% |
| 2024-02-27 | 9.60 | 9.72 | 9.54 | 9.72 | 9.45 | qfq | 8,956,757 | 86,530,487 | 0.41% |
| 2024-02-26 | 9.43 | 9.80 | 9.33 | 9.68 | 9.42 | qfq | 13,912,283 | 133,227,551 | 3.09% |
| 2024-02-23 | 9.36 | 9.41 | 9.22 | 9.39 | 9.13 | qfq | 8,633,703 | 80,469,945 | 0.86% |
| 2024-02-22 | 9.32 | 9.40 | 9.23 | 9.31 | 9.06 | qfq | 7,703,570 | 71,555,403 | 0.00% |
| 2024-02-21 | 9.25 | 9.58 | 9.10 | 9.31 | 9.06 | qfq | 9,327,352 | 87,518,283 | 0.65% |
| 2024-02-20 | 9.20 | 9.28 | 9.06 | 9.25 | 9.00 | qfq | 7,394,608 | 67,900,548 | 0.11% |
| 2024-02-19 | 9.30 | 9.51 | 9.13 | 9.24 | 8.99 | qfq | 13,674,512 | 127,587,111 | -0.32% |
| 2024-02-08 | 8.95 | 9.31 | 8.85 | 9.27 | 9.02 | qfq | 16,143,282 | 147,944,043 | 3.34% |
| 2024-02-07 | 8.53 | 9.11 | 8.47 | 8.97 | 8.72 | qfq | 17,375,838 | 154,374,791 | 5.28% |
| 2024-02-06 | 7.87 | 8.66 | 7.81 | 8.52 | 8.29 | qfq | 16,130,226 | 132,727,302 | 6.77% |
| 2024-02-05 | 8.55 | 8.56 | 7.77 | 7.98 | 7.76 | qfq | 19,933,277 | 161,106,691 | -7.53% |
| 2024-02-02 | 9.01 | 9.12 | 8.32 | 8.63 | 8.39 | qfq | 12,965,900 | 113,470,486 | -4.32% |
| 2024-02-01 | 9.17 | 9.20 | 8.93 | 9.02 | 8.77 | qfq | 10,201,734 | 92,425,849 | -1.64% |
| 2024-01-31 | 9.53 | 9.62 | 9.13 | 9.17 | 8.92 | qfq | 13,050,614 | 121,881,790 | -4.68% |
| 2024-01-30 | 10.00 | 10.00 | 9.60 | 9.62 | 9.36 | qfq | 10,715,404 | 105,048,177 | -3.99% |
| 2024-01-29 | 10.15 | 10.32 | 9.99 | 10.02 | 9.75 | qfq | 10,636,279 | 107,232,774 | -1.28% |
| 2024-01-26 | 10.28 | 10.38 | 10.10 | 10.15 | 9.87 | qfq | 10,886,089 | 111,162,715 | -1.46% |
| 2024-01-25 | 9.90 | 10.34 | 9.81 | 10.30 | 10.02 | qfq | 12,517,513 | 127,065,912 | 4.25% |
| 2024-01-24 | 9.76 | 9.90 | 9.40 | 9.88 | 9.61 | qfq | 11,780,057 | 113,378,707 | 1.86% |
| 2024-01-23 | 9.82 | 9.85 | 9.62 | 9.70 | 9.43 | qfq | 9,988,601 | 97,348,919 | -1.82% |
| 2024-01-22 | 10.50 | 10.51 | 9.80 | 9.88 | 9.61 | qfq | 9,723,151 | 98,154,283 | -5.90% |
| 2024-01-19 | 10.62 | 10.71 | 10.44 | 10.50 | 10.21 | qfq | 6,156,214 | 64,859,190 | -1.22% |
| 2024-01-18 | 10.70 | 10.72 | 10.20 | 10.63 | 10.34 | qfq | 11,596,762 | 120,518,093 | -1.67% |
| 2024-01-17 | 11.23 | 11.25 | 10.77 | 10.81 | 10.51 | qfq | 6,896,782 | 75,633,167 | -3.74% |
| 2024-01-16 | 11.40 | 11.42 | 11.10 | 11.23 | 10.92 | qfq | 5,521,200 | 62,179,196 | -1.92% |
| 2024-01-15 | 11.41 | 11.51 | 11.26 | 11.45 | 11.14 | qfq | 5,092,202 | 57,960,169 | 0.35% |
| 2024-01-12 | 11.59 | 11.86 | 11.41 | 11.41 | 11.10 | qfq | 5,365,582 | 62,366,962 | -1.72% |
| 2024-01-11 | 11.28 | 11.78 | 11.28 | 11.61 | 11.29 | qfq | 9,032,221 | 105,038,945 | 2.47% |
| 2024-01-10 | 11.46 | 11.55 | 11.31 | 11.33 | 11.02 | qfq | 4,304,075 | 49,109,805 | -1.13% |
| 2024-01-09 | 11.53 | 11.60 | 11.37 | 11.46 | 11.15 | qfq | 4,984,870 | 57,225,720 | -0.52% |
| 2024-01-08 | 11.95 | 11.95 | 11.50 | 11.52 | 11.20 | qfq | 8,431,584 | 98,033,302 | -3.84% |
| 2024-01-05 | 12.10 | 12.28 | 11.92 | 11.98 | 11.65 | qfq | 7,264,985 | 87,959,956 | -1.16% |
| 2024-01-04 | 12.09 | 12.21 | 11.98 | 12.12 | 11.79 | qfq | 5,140,973 | 62,150,497 | -0.16% |
| 2024-01-03 | 12.04 | 12.19 | 11.97 | 12.14 | 11.81 | qfq | 7,402,965 | 89,381,118 | 0.33% |
| 2024-01-02 | 11.88 | 12.25 | 11.86 | 12.10 | 11.77 | qfq | 11,232,993 | 135,653,698 | 2.02% |
| 2023-12-29 | 11.80 | 11.95 | 11.76 | 11.86 | 11.54 | qfq | 6,184,535 | 73,312,455 | 0.00% |
| 2023-12-28 | 11.91 | 11.95 | 11.77 | 11.86 | 11.54 | qfq | 7,918,961 | 93,916,048 | -0.50% |
| 2023-12-27 | 11.82 | 12.08 | 11.80 | 11.92 | 11.59 | qfq | 6,032,687 | 71,880,489 | 0.68% |
| 2023-12-26 | 11.95 | 12.03 | 11.74 | 11.84 | 11.52 | qfq | 7,958,394 | 94,307,167 | -1.17% |
| 2023-12-25 | 11.68 | 12.07 | 11.60 | 11.98 | 11.65 | qfq | 9,348,419 | 110,916,647 | 2.57% |
| 2023-12-22 | 11.77 | 11.87 | 11.58 | 11.68 | 11.36 | qfq | 6,621,520 | 77,686,914 | -0.93% |
| 2023-12-21 | 11.66 | 11.82 | 11.48 | 11.79 | 11.47 | qfq | 7,227,136 | 84,285,187 | 0.86% |
| 2023-12-20 | 11.85 | 11.90 | 11.68 | 11.69 | 11.37 | qfq | 5,700,284 | 67,150,779 | -1.43% |
| 2023-12-19 | 11.78 | 11.93 | 11.71 | 11.86 | 11.54 | qfq | 6,910,618 | 81,612,950 | 0.25% |
| 2023-12-18 | 11.79 | 11.95 | 11.70 | 11.83 | 11.51 | qfq | 8,842,903 | 104,709,366 | 0.17% |
| 2023-12-15 | 11.81 | 12.15 | 11.66 | 11.81 | 11.49 | qfq | 16,174,585 | 191,839,831 | -0.34% |
| 2023-12-14 | 11.52 | 11.93 | 11.52 | 11.85 | 11.53 | qfq | 18,840,515 | 222,896,990 | 3.31% |
| 2023-12-13 | 11.46 | 11.64 | 11.42 | 11.47 | 11.16 | qfq | 7,579,274 | 87,538,926 | -0.09% |
| 2023-12-12 | 11.44 | 11.68 | 11.40 | 11.48 | 11.17 | qfq | 8,581,648 | 98,667,186 | 0.00% |
| 2023-12-11 | 11.25 | 11.49 | 11.09 | 11.48 | 11.17 | qfq | 9,350,777 | 105,892,229 | 1.50% |
| 2023-12-08 | 11.45 | 11.52 | 11.23 | 11.31 | 11.00 | qfq | 13,623,009 | 154,114,979 | -1.22% |
| 2023-12-07 | 11.44 | 11.51 | 11.35 | 11.45 | 11.14 | qfq | 7,298,202 | 83,456,536 | 0.09% |
| 2023-12-06 | 11.37 | 11.53 | 11.27 | 11.44 | 11.13 | qfq | 7,837,052 | 89,475,359 | 0.53% |
| 2023-12-05 | 11.55 | 11.59 | 11.37 | 11.38 | 11.07 | qfq | 4,263,855 | 48,897,002 | -1.56% |
| 2023-12-04 | 11.43 | 11.60 | 11.36 | 11.56 | 11.24 | qfq | 6,954,552 | 80,195,283 | 0.78% |
| 2023-12-01 | 11.50 | 11.58 | 11.40 | 11.47 | 11.16 | qfq | 5,228,301 | 60,010,581 | -0.52% |
| 2023-11-30 | 11.52 | 11.65 | 11.43 | 11.53 | 11.21 | qfq | 5,451,952 | 62,751,156 | 0.09% |
| 2023-11-29 | 11.62 | 11.66 | 11.48 | 11.52 | 11.20 | qfq | 6,334,076 | 73,245,239 | -0.69% |
| 2023-11-28 | 11.41 | 11.68 | 11.25 | 11.60 | 11.28 | qfq | 10,642,369 | 122,962,184 | 1.31% |
| 2023-11-27 | 11.35 | 11.54 | 11.30 | 11.45 | 11.14 | qfq | 9,956,734 | 113,886,166 | 1.06% |
| 2023-11-24 | 11.24 | 11.40 | 11.20 | 11.33 | 11.02 | qfq | 5,982,137 | 67,750,566 | 0.44% |
| 2023-11-23 | 11.22 | 11.32 | 11.20 | 11.28 | 10.97 | qfq | 5,380,450 | 60,500,997 | 0.36% |
| 2023-11-22 | 11.28 | 11.45 | 11.23 | 11.24 | 10.93 | qfq | 6,162,298 | 69,907,377 | -0.79% |
| 2023-11-21 | 11.20 | 11.43 | 11.20 | 11.33 | 11.02 | qfq | 8,147,649 | 92,398,623 | 0.71% |
| 2023-11-20 | 11.21 | 11.28 | 11.00 | 11.25 | 10.94 | qfq | 8,783,683 | 97,779,176 | 0.00% |
| 2023-11-17 | 10.75 | 11.35 | 10.75 | 11.25 | 10.94 | qfq | 14,641,694 | 163,575,128 | 4.17% |
| 2023-11-16 | 10.95 | 10.95 | 10.80 | 10.80 | 10.50 | qfq | 3,569,500 | 38,685,933 | -1.46% |
| 2023-11-15 | 10.95 | 11.04 | 10.91 | 10.96 | 10.66 | qfq | 4,537,400 | 49,755,189 | 0.55% |
| 2023-11-14 | 10.89 | 11.00 | 10.84 | 10.90 | 10.60 | qfq | 2,894,333 | 31,587,895 | 0.00% |
| 2023-11-13 | 10.86 | 10.95 | 10.77 | 10.90 | 10.60 | qfq | 4,519,499 | 49,027,388 | 0.46% |
| 2023-11-10 | 10.90 | 10.93 | 10.75 | 10.85 | 10.55 | qfq | 3,729,552 | 40,479,551 | -0.28% |
| 2023-11-09 | 10.97 | 11.08 | 10.86 | 10.88 | 10.58 | qfq | 6,932,288 | 75,774,737 | -1.18% |
| 2023-11-08 | 11.08 | 11.10 | 10.95 | 11.01 | 10.71 | qfq | 2,975,100 | 32,783,860 | -0.54% |
| 2023-11-07 | 11.00 | 11.13 | 10.99 | 11.07 | 10.77 | qfq | 4,596,225 | 50,888,795 | 0.36% |
| 2023-11-06 | 11.02 | 11.11 | 10.91 | 11.03 | 10.73 | qfq | 5,941,300 | 65,434,802 | 0.09% |
| 2023-11-03 | 11.11 | 11.15 | 10.97 | 11.02 | 10.72 | qfq | 4,886,500 | 53,916,850 | 0.00% |
| 2023-11-02 | 11.17 | 11.20 | 10.97 | 11.02 | 10.72 | qfq | 3,549,276 | 39,333,485 | -1.08% |
| 2023-11-01 | 11.14 | 11.17 | 11.04 | 11.14 | 10.84 | qfq | 5,363,000 | 59,590,107 | 0.36% |
| 2023-10-31 | 11.00 | 11.13 | 11.00 | 11.10 | 10.80 | qfq | 5,275,155 | 58,414,803 | 0.73% |
| 2023-10-30 | 10.88 | 11.07 | 10.87 | 11.02 | 10.72 | qfq | 5,716,006 | 62,975,622 | 0.92% |
| 2023-10-27 | 10.50 | 10.97 | 10.49 | 10.92 | 10.62 | qfq | 5,932,250 | 63,999,247 | 3.61% |
| 2023-10-26 | 10.45 | 10.57 | 10.42 | 10.54 | 10.25 | qfq | 2,817,924 | 29,566,217 | 0.57% |
| 2023-10-25 | 10.48 | 10.54 | 10.43 | 10.48 | 10.19 | qfq | 3,711,875 | 38,949,349 | 0.96% |
| 2023-10-24 | 10.25 | 10.41 | 10.21 | 10.38 | 10.10 | qfq | 3,432,792 | 35,447,108 | 1.67% |
| 2023-10-23 | 10.42 | 10.45 | 10.18 | 10.21 | 9.93 | qfq | 4,319,070 | 44,459,101 | -2.02% |
| 2023-10-20 | 10.60 | 10.62 | 10.41 | 10.42 | 10.14 | qfq | 3,975,557 | 41,657,868 | -1.61% |
| 2023-10-19 | 10.72 | 10.72 | 10.57 | 10.59 | 10.30 | qfq | 3,207,300 | 34,103,440 | -0.84% |
| 2023-10-18 | 10.93 | 10.94 | 10.68 | 10.68 | 10.39 | qfq | 4,252,058 | 45,841,614 | -2.38% |
| 2023-10-17 | 11.17 | 11.18 | 10.87 | 10.94 | 10.64 | qfq | 5,298,920 | 58,094,319 | -1.71% |
| 2023-10-16 | 11.15 | 11.21 | 11.09 | 11.13 | 10.83 | qfq | 3,923,501 | 43,745,481 | -0.09% |
| 2023-10-13 | 11.19 | 11.23 | 11.11 | 11.14 | 10.84 | qfq | 2,478,500 | 27,620,707 | -0.80% |
| 2023-10-12 | 11.17 | 11.31 | 11.17 | 11.23 | 10.92 | qfq | 3,055,520 | 34,357,160 | 0.54% |
| 2023-10-11 | 11.11 | 11.30 | 11.10 | 11.17 | 10.86 | qfq | 4,968,753 | 55,663,631 | 0.63% |
| 2023-10-10 | 11.19 | 11.22 | 11.10 | 11.10 | 10.80 | qfq | 4,196,822 | 46,771,534 | -0.63% |
| 2023-10-09 | 11.26 | 11.32 | 11.11 | 11.17 | 10.86 | qfq | 5,535,131 | 61,858,655 | -1.06% |
| 2023-09-28 | 11.35 | 11.42 | 11.26 | 11.29 | 10.98 | qfq | 4,422,791 | 49,996,853 | -0.70% |
| 2023-09-27 | 11.12 | 11.42 | 11.08 | 11.37 | 11.06 | qfq | 7,557,198 | 85,322,600 | 2.25% |
| 2023-09-26 | 11.28 | 11.29 | 11.11 | 11.12 | 10.82 | qfq | 4,342,577 | 48,606,563 | -1.42% |
| 2023-09-25 | 11.25 | 11.36 | 11.21 | 11.28 | 10.97 | qfq | 4,226,898 | 47,687,767 | 0.18% |
| 2023-09-22 | 11.20 | 11.28 | 11.10 | 11.26 | 10.95 | qfq | 6,195,390 | 69,363,349 | 0.45% |
| 2023-09-21 | 11.41 | 11.46 | 11.20 | 11.21 | 10.90 | qfq | 5,092,026 | 57,523,378 | -1.92% |
| 2023-09-20 | 11.54 | 11.56 | 11.43 | 11.43 | 11.12 | qfq | 3,625,166 | 41,564,591 | -0.87% |
| 2023-09-19 | 11.58 | 11.63 | 11.49 | 11.53 | 11.21 | qfq | 4,291,788 | 49,609,376 | -0.52% |
| 2023-09-18 | 11.70 | 11.73 | 11.47 | 11.59 | 11.27 | qfq | 7,763,000 | 89,647,234 | -1.45% |
| 2023-09-15 | 11.48 | 11.76 | 11.47 | 11.76 | 11.44 | qfq | 7,427,622 | 86,735,153 | 2.53% |
| 2023-09-14 | 11.53 | 11.53 | 11.43 | 11.47 | 11.16 | qfq | 2,617,331 | 30,025,974 | -0.43% |
| 2023-09-13 | 11.69 | 11.69 | 11.46 | 11.52 | 11.20 | qfq | 4,591,510 | 53,017,771 | -1.29% |
| 2023-09-12 | 11.72 | 11.72 | 11.58 | 11.67 | 11.35 | qfq | 3,791,163 | 44,259,734 | -0.09% |
| 2023-09-11 | 11.47 | 11.71 | 11.46 | 11.68 | 11.36 | qfq | 5,021,963 | 58,449,264 | 2.19% |
| 2023-09-08 | 11.44 | 11.52 | 11.41 | 11.43 | 11.12 | qfq | 2,149,600 | 24,621,073 | -0.52% |
| 2023-09-07 | 11.69 | 11.70 | 11.48 | 11.49 | 11.18 | qfq | 3,666,404 | 42,452,553 | -1.37% |
| 2023-09-06 | 11.66 | 11.74 | 11.58 | 11.65 | 11.33 | qfq | 3,111,820 | 36,253,530 | -0.43% |
| 2023-09-05 | 11.78 | 11.82 | 11.68 | 11.70 | 11.38 | qfq | 3,282,497 | 38,479,239 | -0.68% |
| 2023-09-04 | 11.65 | 11.79 | 11.62 | 11.78 | 11.46 | qfq | 5,962,201 | 69,867,910 | 1.20% |
| 2023-09-01 | 11.60 | 11.67 | 11.57 | 11.64 | 11.32 | qfq | 3,854,792 | 44,831,191 | 0.52% |
| 2023-08-31 | 11.56 | 11.67 | 11.50 | 11.58 | 11.26 | qfq | 3,308,540 | 38,300,545 | -0.26% |
| 2023-08-30 | 11.54 | 11.65 | 11.50 | 11.61 | 11.29 | qfq | 4,385,834 | 50,825,744 | 0.35% |
| 2023-08-29 | 11.44 | 11.64 | 11.37 | 11.57 | 11.25 | qfq | 6,254,677 | 72,115,663 | 1.14% |
| 2023-08-28 | 11.81 | 11.90 | 11.41 | 11.44 | 11.13 | qfq | 7,100,472 | 82,655,837 | 0.44% |
| 2023-08-25 | 11.29 | 11.59 | 11.29 | 11.39 | 11.08 | qfq | 5,654,779 | 64,906,586 | 0.35% |
| 2023-08-24 | 11.19 | 11.42 | 11.00 | 11.35 | 11.04 | qfq | 6,646,237 | 74,810,472 | 1.43% |
| 2023-08-23 | 11.44 | 11.44 | 11.16 | 11.19 | 10.88 | qfq | 6,695,702 | 75,440,202 | -2.19% |
| 2023-08-22 | 11.50 | 11.54 | 11.29 | 11.44 | 11.13 | qfq | 6,474,011 | 73,853,082 | -0.17% |
| 2023-08-21 | 11.67 | 11.74 | 11.46 | 11.46 | 11.15 | qfq | 4,932,160 | 57,141,070 | -2.13% |
| 2023-08-18 | 11.90 | 11.91 | 11.70 | 11.71 | 11.39 | qfq | 7,426,343 | 87,559,694 | -2.01% |
| 2023-08-17 | 11.65 | 11.97 | 11.57 | 11.95 | 11.62 | qfq | 6,919,457 | 81,668,493 | 2.14% |
| 2023-08-16 | 11.56 | 11.88 | 11.56 | 11.70 | 11.38 | qfq | 6,896,863 | 81,219,419 | 0.52% |
| 2023-08-15 | 11.60 | 11.66 | 11.46 | 11.64 | 11.32 | qfq | 4,629,980 | 53,564,159 | 0.26% |
| 2023-08-14 | 11.58 | 11.73 | 11.48 | 11.61 | 11.29 | qfq | 8,246,585 | 95,486,407 | -0.68% |
| 2023-08-11 | 12.06 | 12.08 | 11.66 | 11.69 | 11.37 | qfq | 7,174,185 | 84,877,768 | -2.99% |
| 2023-08-10 | 11.99 | 12.12 | 11.93 | 12.05 | 11.72 | qfq | 4,437,767 | 53,329,883 | 0.75% |
| 2023-08-09 | 11.95 | 12.07 | 11.91 | 11.96 | 11.63 | qfq | 3,916,180 | 46,875,531 | -0.42% |
| 2023-08-08 | 12.02 | 12.06 | 11.89 | 12.01 | 11.68 | qfq | 4,892,755 | 58,557,028 | -0.17% |
| 2023-08-07 | 12.15 | 12.19 | 11.95 | 12.03 | 11.70 | qfq | 8,489,848 | 102,186,676 | -0.91% |
| 2023-08-04 | 12.30 | 12.36 | 12.12 | 12.14 | 11.81 | qfq | 7,712,175 | 94,142,056 | -1.22% |
| 2023-08-03 | 12.07 | 12.33 | 12.05 | 12.29 | 11.95 | qfq | 8,913,470 | 108,925,101 | 1.82% |
| 2023-08-02 | 12.19 | 12.21 | 12.04 | 12.07 | 11.74 | qfq | 6,821,699 | 82,514,243 | -1.31% |
| 2023-08-01 | 12.32 | 12.35 | 12.21 | 12.23 | 11.90 | qfq | 5,161,066 | 63,271,824 | -0.89% |
| 2023-07-31 | 12.29 | 12.44 | 12.16 | 12.34 | 12.00 | qfq | 10,760,651 | 132,247,027 | 0.49% |
| 2023-07-28 | 12.11 | 12.30 | 12.04 | 12.28 | 11.94 | qfq | 7,363,217 | 89,721,001 | 1.07% |
| 2023-07-27 | 12.13 | 12.18 | 12.08 | 12.15 | 11.82 | qfq | 6,342,705 | 76,935,671 | 0.16% |
| 2023-07-26 | 12.15 | 12.19 | 12.05 | 12.13 | 11.80 | qfq | 5,527,505 | 67,019,486 | -0.16% |
| 2023-07-25 | 12.18 | 12.25 | 12.03 | 12.15 | 11.82 | qfq | 9,666,695 | 117,124,501 | 0.33% |
| 2023-07-24 | 12.38 | 12.40 | 12.06 | 12.11 | 11.78 | qfq | 9,729,313 | 118,689,547 | -2.42% |
| 2023-07-21 | 12.08 | 12.53 | 12.05 | 12.41 | 12.07 | qfq | 19,549,446 | 242,404,886 | 2.73% |
| 2023-07-20 | 11.99 | 12.33 | 11.99 | 12.08 | 11.75 | qfq | 16,294,904 | 198,379,636 | 0.92% |
| 2023-07-19 | 11.80 | 12.05 | 11.80 | 11.97 | 11.64 | qfq | 7,616,275 | 90,993,761 | 1.18% |
| 2023-07-18 | 11.81 | 11.88 | 11.70 | 11.83 | 11.51 | qfq | 5,901,999 | 69,720,875 | 0.34% |
| 2023-07-17 | 11.83 | 11.84 | 11.71 | 11.79 | 11.47 | qfq | 4,431,632 | 52,099,169 | -0.34% |