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
城市传媒600229.SH
最近收盘价4.842026-07-17
最近交易日2026-07-17
成交量（股）6,276,900
成交额（元）30,840,846
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-18 | cash_dividend | 0.27 | — | — | — | 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 | 4.96 | 5.06 | 4.78 | 4.84 | 4.84 | qfq | 6,276,900 | 30,840,846 | -2.42% |
| 2026-07-16 | 4.89 | 5.01 | 4.86 | 4.96 | 4.96 | qfq | 6,831,399 | 33,890,283 | 0.81% |
| 2026-07-15 | 4.76 | 4.95 | 4.75 | 4.92 | 4.92 | qfq | 7,927,018 | 38,779,828 | 2.07% |
| 2026-07-14 | 4.68 | 4.85 | 4.62 | 4.82 | 4.82 | qfq | 7,145,219 | 33,909,388 | 3.43% |
| 2026-07-13 | 4.76 | 4.83 | 4.63 | 4.66 | 4.66 | qfq | 6,450,000 | 30,262,553 | -3.32% |
| 2026-07-10 | 4.65 | 4.89 | 4.60 | 4.82 | 4.82 | qfq | 8,858,900 | 42,571,049 | 2.99% |
| 2026-07-09 | 4.63 | 4.75 | 4.58 | 4.68 | 4.68 | qfq | 4,396,500 | 20,559,918 | 0.00% |
| 2026-07-08 | 4.66 | 4.70 | 4.60 | 4.68 | 4.68 | qfq | 3,769,201 | 17,559,038 | 0.00% |
| 2026-07-07 | 4.74 | 4.76 | 4.65 | 4.68 | 4.68 | qfq | 5,262,626 | 24,752,863 | -1.68% |
| 2026-07-06 | 4.77 | 4.85 | 4.72 | 4.76 | 4.76 | qfq | 5,259,326 | 25,130,734 | -0.83% |
| 2026-07-03 | 4.76 | 4.82 | 4.71 | 4.80 | 4.80 | qfq | 6,762,577 | 32,262,379 | 1.48% |
| 2026-07-02 | 4.73 | 4.90 | 4.73 | 4.73 | 4.73 | qfq | 7,142,812 | 34,326,794 | -0.63% |
| 2026-07-01 | 4.69 | 4.84 | 4.61 | 4.76 | 4.76 | qfq | 6,855,100 | 32,454,558 | 2.59% |
| 2026-06-30 | 4.73 | 4.75 | 4.57 | 4.64 | 4.64 | qfq | 6,817,500 | 31,628,790 | -0.64% |
| 2026-06-29 | 4.71 | 4.75 | 4.56 | 4.67 | 4.67 | qfq | 7,581,894 | 35,269,462 | -1.27% |
| 2026-06-26 | 4.82 | 4.85 | 4.70 | 4.73 | 4.73 | qfq | 6,227,702 | 29,581,737 | -2.47% |
| 2026-06-25 | 4.89 | 4.92 | 4.79 | 4.85 | 4.85 | qfq | 6,073,600 | 29,408,461 | -1.62% |
| 2026-06-24 | 5.13 | 5.13 | 4.89 | 4.93 | 4.93 | qfq | 8,144,887 | 40,411,029 | -3.14% |
| 2026-06-23 | 4.99 | 5.15 | 4.98 | 5.09 | 5.09 | qfq | 10,390,142 | 52,928,163 | 0.39% |
| 2026-06-22 | 4.95 | 5.07 | 4.78 | 5.07 | 5.07 | qfq | 14,495,224 | 71,195,484 | 1.20% |
| 2026-06-18 | 5.27 | 5.27 | 5.01 | 5.01 | 5.01 | qfq | 16,115,169 | 81,646,270 | -5.83% |
| 2026-06-17 | 5.50 | 5.52 | 5.31 | 5.32 | 5.32 | qfq | 17,902,150 | 96,315,161 | -4.14% |
| 2026-06-16 | 5.78 | 5.79 | 5.49 | 5.55 | 5.55 | qfq | 26,888,352 | 149,540,746 | -4.48% |
| 2026-06-15 | 5.83 | 5.93 | 5.74 | 5.81 | 5.81 | qfq | 39,429,059 | 229,768,916 | -6.14% |
| 2026-06-12 | 5.65 | 6.19 | 5.45 | 6.19 | 6.19 | qfq | 34,071,126 | 200,021,285 | 9.95% |
| 2026-06-11 | 6.26 | 6.50 | 5.57 | 5.63 | 5.63 | qfq | 44,051,064 | 266,163,783 | -8.16% |
| 2026-06-10 | 5.83 | 6.13 | 5.83 | 6.13 | 6.13 | qfq | 18,626,384 | 113,803,197 | 10.05% |
| 2026-06-09 | 5.48 | 5.62 | 5.39 | 5.57 | 5.57 | qfq | 6,429,800 | 35,507,532 | 2.01% |
| 2026-06-08 | 5.46 | 5.61 | 5.33 | 5.46 | 5.46 | qfq | 6,841,736 | 37,391,659 | -0.91% |
| 2026-06-05 | 5.34 | 5.57 | 5.34 | 5.51 | 5.51 | qfq | 6,199,700 | 33,874,519 | 2.99% |
| 2026-06-04 | 5.56 | 5.60 | 5.30 | 5.35 | 5.35 | qfq | 6,801,352 | 36,691,268 | -3.78% |
| 2026-06-03 | 5.67 | 5.75 | 5.54 | 5.56 | 5.56 | qfq | 5,715,400 | 31,973,723 | -2.63% |
| 2026-06-02 | 5.96 | 5.98 | 5.67 | 5.71 | 5.71 | qfq | 6,603,535 | 38,035,107 | -4.03% |
| 2026-06-01 | 5.64 | 6.00 | 5.57 | 5.95 | 5.95 | qfq | 8,179,435 | 47,882,110 | 6.06% |
| 2026-05-29 | 5.65 | 5.73 | 5.57 | 5.61 | 5.61 | qfq | 4,529,502 | 25,555,775 | 0.36% |
| 2026-05-28 | 5.60 | 5.73 | 5.48 | 5.59 | 5.59 | qfq | 3,622,000 | 20,291,060 | -0.18% |
| 2026-05-27 | 5.70 | 5.84 | 5.56 | 5.60 | 5.60 | qfq | 4,408,501 | 24,815,044 | -2.27% |
| 2026-05-26 | 5.93 | 5.97 | 5.67 | 5.73 | 5.73 | qfq | 5,067,000 | 29,173,517 | -3.37% |
| 2026-05-25 | 5.85 | 6.04 | 5.85 | 5.93 | 5.93 | qfq | 4,854,201 | 28,858,679 | 1.02% |
| 2026-05-22 | 5.81 | 5.93 | 5.76 | 5.87 | 5.87 | qfq | 4,125,600 | 24,053,883 | 1.03% |
| 2026-05-21 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | qfq | 5,307,400 | 31,715,205 | -3.49% |
| 2026-05-20 | 6.12 | 6.20 | 5.98 | 6.02 | 6.02 | qfq | 4,930,751 | 29,802,329 | -2.90% |
| 2026-05-19 | 6.02 | 6.20 | 6.00 | 6.20 | 6.20 | qfq | 4,721,800 | 28,980,932 | 2.99% |
| 2026-05-18 | 6.02 | 6.04 | 5.90 | 6.02 | 6.02 | qfq | 5,324,681 | 31,764,933 | 0.00% |
| 2026-05-15 | 6.00 | 6.12 | 5.98 | 6.02 | 6.02 | qfq | 3,835,250 | 23,222,348 | -0.17% |
| 2026-05-14 | 6.20 | 6.22 | 6.03 | 6.03 | 6.03 | qfq | 4,913,601 | 29,916,231 | -2.43% |
| 2026-05-13 | 6.26 | 6.29 | 6.15 | 6.18 | 6.18 | qfq | 5,993,637 | 37,243,796 | 1.31% |
| 2026-05-12 | 6.28 | 6.28 | 6.08 | 6.10 | 6.10 | qfq | 4,023,215 | 24,763,531 | -2.24% |
| 2026-05-11 | 6.30 | 6.39 | 6.22 | 6.24 | 6.24 | qfq | 4,146,113 | 25,977,058 | -0.64% |
| 2026-05-08 | 6.27 | 6.30 | 6.24 | 6.28 | 6.28 | qfq | 3,685,975 | 23,121,572 | 0.16% |
| 2026-05-07 | 6.27 | 6.33 | 6.22 | 6.27 | 6.27 | qfq | 4,879,301 | 30,535,535 | -0.16% |
| 2026-05-06 | 6.30 | 6.40 | 6.24 | 6.28 | 6.28 | qfq | 6,423,237 | 40,442,088 | -0.63% |
| 2026-04-30 | 6.20 | 6.42 | 6.15 | 6.32 | 6.32 | qfq | 9,358,563 | 59,382,085 | 2.93% |
| 2026-04-29 | 6.09 | 6.21 | 6.04 | 6.14 | 6.14 | qfq | 3,846,587 | 23,723,864 | 1.15% |
| 2026-04-28 | 6.09 | 6.15 | 6.03 | 6.07 | 6.07 | qfq | 3,539,500 | 21,539,221 | 0.17% |
| 2026-04-27 | 5.97 | 6.09 | 5.96 | 6.06 | 6.06 | qfq | 3,695,852 | 22,272,095 | 1.00% |
| 2026-04-24 | 5.98 | 6.06 | 5.90 | 6.00 | 6.00 | qfq | 3,797,800 | 22,693,440 | 0.84% |
| 2026-04-23 | 5.97 | 6.00 | 5.92 | 5.95 | 5.95 | qfq | 2,398,200 | 14,285,358 | -0.50% |
| 2026-04-22 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | qfq | 2,273,400 | 13,562,065 | -0.83% |
| 2026-04-21 | 6.00 | 6.09 | 5.99 | 6.03 | 6.03 | qfq | 2,491,400 | 15,070,444 | 0.00% |
| 2026-04-20 | 6.02 | 6.05 | 5.92 | 6.03 | 6.03 | qfq | 2,925,401 | 17,567,541 | 0.67% |
| 2026-04-17 | 6.05 | 6.05 | 5.92 | 5.99 | 5.99 | qfq | 2,948,900 | 17,577,503 | -0.99% |
| 2026-04-16 | 5.97 | 6.08 | 5.90 | 6.05 | 6.05 | qfq | 3,176,400 | 19,058,785 | 1.68% |
| 2026-04-15 | 6.07 | 6.07 | 5.89 | 5.95 | 5.95 | qfq | 3,189,001 | 19,050,332 | -1.16% |
| 2026-04-14 | 6.04 | 6.06 | 5.95 | 6.02 | 6.02 | qfq | 2,782,425 | 16,688,936 | 0.33% |
| 2026-04-13 | 6.02 | 6.04 | 5.94 | 6.00 | 6.00 | qfq | 3,140,100 | 18,770,188 | -1.32% |
| 2026-04-10 | 6.12 | 6.18 | 6.08 | 6.08 | 6.08 | qfq | 3,552,525 | 21,760,668 | -0.16% |
| 2026-04-09 | 6.19 | 6.20 | 6.06 | 6.09 | 6.09 | qfq | 3,709,425 | 22,709,902 | -1.77% |
| 2026-04-08 | 6.04 | 6.20 | 6.00 | 6.20 | 6.20 | qfq | 5,423,400 | 33,180,637 | 4.03% |
| 2026-04-07 | 5.82 | 5.97 | 5.74 | 5.96 | 5.96 | qfq | 3,649,200 | 21,451,631 | 3.29% |
| 2026-04-03 | 5.99 | 5.99 | 5.74 | 5.77 | 5.77 | qfq | 3,055,101 | 17,694,785 | -2.53% |
| 2026-04-02 | 6.02 | 6.04 | 5.88 | 5.92 | 5.92 | qfq | 2,430,401 | 14,446,062 | -1.66% |
| 2026-04-01 | 6.08 | 6.10 | 5.98 | 6.02 | 6.02 | qfq | 2,902,002 | 17,466,252 | 0.17% |
| 2026-03-31 | 6.01 | 6.13 | 6.00 | 6.01 | 6.01 | qfq | 3,304,200 | 20,076,879 | -0.17% |
| 2026-03-30 | 5.94 | 6.05 | 5.90 | 6.02 | 6.02 | qfq | 2,939,000 | 17,589,897 | 0.50% |
| 2026-03-27 | 5.90 | 6.00 | 5.87 | 5.99 | 5.99 | qfq | 2,541,601 | 15,143,846 | 0.34% |
| 2026-03-26 | 6.03 | 6.08 | 5.91 | 5.97 | 5.97 | qfq | 3,517,226 | 21,025,353 | -1.00% |
| 2026-03-25 | 5.93 | 6.05 | 5.91 | 6.03 | 6.03 | qfq | 3,616,010 | 21,690,971 | 2.03% |
| 2026-03-24 | 5.76 | 5.94 | 5.67 | 5.91 | 5.91 | qfq | 4,714,625 | 27,360,531 | 4.60% |
| 2026-03-23 | 6.03 | 6.03 | 5.60 | 5.65 | 5.65 | qfq | 8,779,660 | 50,796,389 | -6.92% |
| 2026-03-20 | 6.25 | 6.27 | 6.06 | 6.07 | 6.07 | qfq | 5,239,660 | 32,144,072 | -2.72% |
| 2026-03-19 | 6.28 | 6.35 | 6.21 | 6.24 | 6.24 | qfq | 3,391,401 | 21,277,101 | -1.11% |
| 2026-03-18 | 6.26 | 6.33 | 6.24 | 6.31 | 6.31 | qfq | 3,739,952 | 23,486,231 | 0.64% |
| 2026-03-17 | 6.30 | 6.37 | 6.27 | 6.27 | 6.27 | qfq | 3,942,846 | 24,951,475 | -0.48% |
| 2026-03-16 | 6.21 | 6.30 | 6.20 | 6.30 | 6.30 | qfq | 3,473,796 | 21,777,775 | 0.96% |
| 2026-03-13 | 6.27 | 6.34 | 6.22 | 6.24 | 6.24 | qfq | 3,130,682 | 19,667,345 | -0.79% |
| 2026-03-12 | 6.32 | 6.36 | 6.28 | 6.29 | 6.29 | qfq | 4,601,230 | 29,023,281 | -0.63% |
| 2026-03-11 | 6.35 | 6.37 | 6.30 | 6.33 | 6.33 | qfq | 2,689,300 | 17,030,354 | -0.31% |
| 2026-03-10 | 6.34 | 6.36 | 6.28 | 6.35 | 6.35 | qfq | 3,396,500 | 21,486,296 | 1.28% |
| 2026-03-09 | 6.24 | 6.30 | 6.18 | 6.27 | 6.27 | qfq | 4,794,420 | 29,873,354 | -0.79% |
| 2026-03-06 | 6.21 | 6.33 | 6.21 | 6.32 | 6.32 | qfq | 4,768,425 | 29,915,648 | 1.28% |
| 2026-03-05 | 6.22 | 6.25 | 6.16 | 6.24 | 6.24 | qfq | 4,488,101 | 27,896,873 | 1.79% |
| 2026-03-04 | 6.17 | 6.24 | 6.09 | 6.13 | 6.13 | qfq | 6,065,421 | 37,332,123 | -1.76% |
| 2026-03-03 | 6.35 | 6.42 | 6.21 | 6.24 | 6.24 | qfq | 7,400,200 | 46,697,100 | -1.73% |
| 2026-03-02 | 6.49 | 6.49 | 6.30 | 6.35 | 6.35 | qfq | 9,050,125 | 57,673,546 | -2.91% |
| 2026-02-27 | 6.55 | 6.58 | 6.46 | 6.54 | 6.54 | qfq | 7,709,600 | 50,156,308 | -0.15% |
| 2026-02-26 | 6.62 | 6.64 | 6.51 | 6.55 | 6.55 | qfq | 5,776,900 | 37,869,376 | -1.21% |
| 2026-02-25 | 6.61 | 6.68 | 6.55 | 6.63 | 6.63 | qfq | 6,042,300 | 40,040,679 | 0.30% |
| 2026-02-24 | 6.69 | 6.74 | 6.53 | 6.61 | 6.61 | qfq | 7,318,901 | 48,200,356 | -0.90% |
| 2026-02-13 | 6.75 | 6.86 | 6.64 | 6.67 | 6.67 | qfq | 8,228,600 | 55,355,221 | -1.77% |
| 2026-02-12 | 7.02 | 7.09 | 6.79 | 6.79 | 6.79 | qfq | 9,057,000 | 62,048,937 | -3.69% |
| 2026-02-11 | 7.17 | 7.17 | 6.97 | 7.05 | 7.05 | qfq | 14,377,200 | 101,339,672 | -1.81% |
| 2026-02-10 | 6.99 | 7.26 | 6.97 | 7.18 | 7.18 | qfq | 19,669,350 | 140,656,096 | 3.16% |
| 2026-02-09 | 6.83 | 6.99 | 6.83 | 6.96 | 6.96 | qfq | 7,983,075 | 55,311,344 | 2.35% |
| 2026-02-06 | 6.87 | 6.88 | 6.72 | 6.80 | 6.80 | qfq | 5,219,976 | 35,545,208 | -1.02% |
| 2026-02-05 | 6.82 | 6.95 | 6.79 | 6.87 | 6.87 | qfq | 6,287,201 | 43,349,733 | 0.44% |
| 2026-02-04 | 6.80 | 6.91 | 6.79 | 6.84 | 6.84 | qfq | 6,620,902 | 45,287,258 | 0.44% |
| 2026-02-03 | 6.73 | 6.84 | 6.72 | 6.81 | 6.81 | qfq | 7,146,600 | 48,470,261 | 1.95% |
| 2026-02-02 | 6.68 | 6.85 | 6.65 | 6.68 | 6.68 | qfq | 8,516,985 | 57,704,114 | -1.04% |
| 2026-01-30 | 6.73 | 6.79 | 6.65 | 6.75 | 6.75 | qfq | 7,385,043 | 49,686,049 | 0.30% |
| 2026-01-29 | 6.58 | 6.84 | 6.52 | 6.73 | 6.73 | qfq | 7,856,387 | 52,842,986 | 2.12% |
| 2026-01-28 | 6.61 | 6.65 | 6.56 | 6.59 | 6.59 | qfq | 4,715,000 | 31,113,615 | -0.30% |
| 2026-01-27 | 6.72 | 6.73 | 6.48 | 6.61 | 6.61 | qfq | 5,796,811 | 38,087,576 | -1.05% |
| 2026-01-26 | 6.60 | 6.72 | 6.59 | 6.68 | 6.68 | qfq | 7,861,300 | 52,184,706 | -1.04% |
| 2026-01-23 | 6.72 | 6.81 | 6.67 | 6.75 | 6.75 | qfq | 5,644,176 | 38,074,474 | 0.90% |
| 2026-01-22 | 6.61 | 6.70 | 6.56 | 6.69 | 6.69 | qfq | 5,666,526 | 37,720,452 | 1.67% |
| 2026-01-21 | 6.60 | 6.67 | 6.55 | 6.58 | 6.58 | qfq | 5,574,500 | 36,832,636 | -1.05% |
| 2026-01-20 | 6.58 | 6.68 | 6.53 | 6.65 | 6.65 | qfq | 6,480,450 | 42,886,139 | 1.06% |
| 2026-01-19 | 6.62 | 6.64 | 6.52 | 6.58 | 6.58 | qfq | 7,290,503 | 47,943,870 | -1.64% |
| 2026-01-16 | 6.99 | 7.01 | 6.64 | 6.69 | 6.69 | qfq | 11,744,800 | 79,017,984 | -3.32% |
| 2026-01-15 | 7.03 | 7.04 | 6.89 | 6.92 | 6.92 | qfq | 8,440,010 | 58,549,059 | -1.28% |
| 2026-01-14 | 6.90 | 7.12 | 6.88 | 7.01 | 7.01 | qfq | 14,047,922 | 98,606,881 | 1.59% |
| 2026-01-13 | 7.00 | 7.07 | 6.88 | 6.90 | 6.90 | qfq | 16,441,757 | 114,747,476 | -0.14% |
| 2026-01-12 | 6.68 | 6.91 | 6.68 | 6.91 | 6.91 | qfq | 13,831,565 | 94,498,780 | 4.07% |
| 2026-01-09 | 6.48 | 6.64 | 6.47 | 6.64 | 6.64 | qfq | 6,512,695 | 42,745,088 | 2.63% |
| 2026-01-08 | 6.41 | 6.48 | 6.38 | 6.47 | 6.47 | qfq | 3,368,903 | 21,709,638 | 0.94% |
| 2026-01-07 | 6.44 | 6.48 | 6.38 | 6.41 | 6.41 | qfq | 3,332,902 | 21,444,495 | -0.47% |
| 2026-01-06 | 6.41 | 6.48 | 6.39 | 6.44 | 6.44 | qfq | 3,355,405 | 21,605,265 | 0.47% |
| 2026-01-05 | 6.34 | 6.42 | 6.33 | 6.41 | 6.41 | qfq | 3,975,924 | 25,383,839 | 1.10% |
| 2025-12-31 | 6.29 | 6.39 | 6.27 | 6.34 | 6.34 | qfq | 3,752,533 | 23,765,050 | 0.79% |
| 2025-12-30 | 6.34 | 6.39 | 6.28 | 6.29 | 6.29 | qfq | 2,995,400 | 18,974,036 | -1.26% |
| 2025-12-29 | 6.42 | 6.45 | 6.32 | 6.37 | 6.37 | qfq | 5,137,100 | 32,734,816 | -1.09% |
| 2025-12-26 | 6.45 | 6.50 | 6.43 | 6.44 | 6.44 | qfq | 4,324,994 | 27,923,478 | -0.16% |
| 2025-12-25 | 6.45 | 6.51 | 6.44 | 6.45 | 6.45 | qfq | 2,489,100 | 16,078,140 | -0.15% |
| 2025-12-24 | 6.41 | 6.48 | 6.38 | 6.46 | 6.46 | qfq | 2,106,900 | 13,564,507 | 0.78% |
| 2025-12-23 | 6.49 | 6.49 | 6.39 | 6.41 | 6.41 | qfq | 2,260,901 | 14,526,130 | -0.93% |
| 2025-12-22 | 6.50 | 6.54 | 6.45 | 6.47 | 6.47 | qfq | 2,834,200 | 18,412,123 | -0.46% |
| 2025-12-19 | 6.45 | 6.52 | 6.40 | 6.50 | 6.50 | qfq | 3,105,025 | 20,106,841 | 1.25% |
| 2025-12-18 | 6.34 | 6.49 | 6.33 | 6.42 | 6.42 | qfq | 4,156,400 | 26,737,708 | 0.78% |
| 2025-12-17 | 6.38 | 6.38 | 6.25 | 6.37 | 6.37 | qfq | 3,560,773 | 22,481,395 | 0.00% |
| 2025-12-16 | 6.45 | 6.45 | 6.30 | 6.37 | 6.37 | qfq | 3,667,200 | 23,385,127 | -1.85% |
| 2025-12-15 | 6.38 | 6.50 | 6.30 | 6.49 | 6.49 | qfq | 4,356,582 | 27,973,790 | 1.56% |
| 2025-12-12 | 6.50 | 6.55 | 6.38 | 6.39 | 6.39 | qfq | 4,515,150 | 29,185,635 | -1.54% |
| 2025-12-11 | 6.65 | 6.71 | 6.49 | 6.49 | 6.49 | qfq | 5,264,851 | 34,509,131 | -2.70% |
| 2025-12-10 | 6.74 | 6.79 | 6.65 | 6.67 | 6.67 | qfq | 3,194,200 | 21,418,095 | -1.04% |
| 2025-12-09 | 6.75 | 6.81 | 6.70 | 6.74 | 6.74 | qfq | 4,053,102 | 27,397,312 | 0.00% |
| 2025-12-08 | 6.74 | 6.85 | 6.72 | 6.74 | 6.74 | qfq | 4,719,345 | 31,960,646 | -0.15% |
| 2025-12-05 | 6.68 | 6.75 | 6.61 | 6.75 | 6.75 | qfq | 3,836,937 | 25,736,027 | 0.60% |
| 2025-12-04 | 6.86 | 6.91 | 6.69 | 6.71 | 6.71 | qfq | 5,279,000 | 35,657,620 | -2.61% |
| 2025-12-03 | 6.99 | 6.99 | 6.82 | 6.89 | 6.89 | qfq | 5,431,850 | 37,372,261 | -1.29% |
| 2025-12-02 | 6.96 | 7.01 | 6.89 | 6.98 | 6.98 | qfq | 5,599,518 | 38,918,232 | -0.14% |
| 2025-12-01 | 7.01 | 7.10 | 6.98 | 6.99 | 6.99 | qfq | 9,234,180 | 64,872,334 | -0.71% |
| 2025-11-28 | 7.04 | 7.23 | 6.98 | 7.04 | 7.04 | qfq | 13,222,550 | 93,793,098 | 0.57% |
| 2025-11-27 | 7.05 | 7.05 | 6.96 | 7.00 | 7.00 | qfq | 5,843,202 | 40,915,313 | -0.85% |
| 2025-11-26 | 7.03 | 7.11 | 6.99 | 7.06 | 7.06 | qfq | 6,412,026 | 45,125,800 | 0.28% |
| 2025-11-25 | 7.00 | 7.12 | 6.96 | 7.04 | 7.04 | qfq | 6,815,294 | 48,218,130 | 0.57% |
| 2025-11-24 | 6.90 | 7.02 | 6.80 | 7.00 | 7.00 | qfq | 7,393,201 | 51,279,621 | 2.64% |
| 2025-11-21 | 6.93 | 7.06 | 6.74 | 6.82 | 6.82 | qfq | 7,786,600 | 53,523,544 | -2.43% |
| 2025-11-20 | 7.05 | 7.06 | 6.96 | 6.99 | 6.99 | qfq | 5,178,401 | 36,276,185 | 0.58% |
| 2025-11-19 | 7.06 | 7.07 | 6.92 | 6.95 | 6.95 | qfq | 6,607,202 | 46,156,323 | -1.70% |
| 2025-11-18 | 6.99 | 7.09 | 6.99 | 7.07 | 7.07 | qfq | 8,529,446 | 60,108,178 | 0.57% |
| 2025-11-17 | 6.95 | 7.04 | 6.89 | 7.03 | 7.03 | qfq | 5,660,602 | 39,553,594 | 1.01% |
| 2025-11-14 | 6.92 | 7.01 | 6.92 | 6.96 | 6.96 | qfq | 6,330,849 | 44,223,208 | 0.43% |
| 2025-11-13 | 6.93 | 6.94 | 6.87 | 6.93 | 6.93 | qfq | 3,714,725 | 25,657,984 | 0.14% |
| 2025-11-12 | 6.92 | 6.97 | 6.89 | 6.92 | 6.92 | qfq | 4,252,800 | 29,429,697 | 0.00% |
| 2025-11-11 | 6.91 | 6.94 | 6.85 | 6.92 | 6.92 | qfq | 3,627,301 | 25,044,476 | 0.00% |
| 2025-11-10 | 6.83 | 6.92 | 6.83 | 6.92 | 6.92 | qfq | 4,614,801 | 31,798,997 | 1.17% |
| 2025-11-07 | 6.86 | 6.92 | 6.84 | 6.84 | 6.84 | qfq | 3,566,266 | 24,516,684 | -0.58% |
| 2025-11-06 | 6.92 | 6.95 | 6.85 | 6.88 | 6.88 | qfq | 4,117,198 | 28,346,531 | -0.72% |
| 2025-11-05 | 6.92 | 6.96 | 6.89 | 6.93 | 6.93 | qfq | 6,208,302 | 42,988,480 | -0.43% |
| 2025-11-04 | 6.87 | 6.97 | 6.83 | 6.96 | 6.96 | qfq | 7,264,391 | 50,229,759 | 1.02% |
| 2025-11-03 | 6.79 | 6.90 | 6.78 | 6.89 | 6.89 | qfq | 6,410,740 | 43,946,537 | 1.47% |
| 2025-10-31 | 6.65 | 6.80 | 6.64 | 6.79 | 6.79 | qfq | 5,165,914 | 34,832,474 | 1.49% |
| 2025-10-30 | 6.70 | 6.77 | 6.67 | 6.69 | 6.69 | qfq | 2,837,625 | 19,045,512 | -0.74% |
| 2025-10-29 | 6.77 | 6.78 | 6.70 | 6.74 | 6.74 | qfq | 3,017,306 | 20,343,512 | -0.44% |
| 2025-10-28 | 6.73 | 6.78 | 6.70 | 6.77 | 6.77 | qfq | 3,209,760 | 21,694,215 | 0.74% |
| 2025-10-27 | 6.75 | 6.77 | 6.69 | 6.72 | 6.72 | qfq | 3,440,050 | 23,142,115 | -0.30% |
| 2025-10-24 | 6.80 | 6.80 | 6.70 | 6.74 | 6.74 | qfq | 3,239,400 | 21,802,609 | -0.74% |
| 2025-10-23 | 6.73 | 6.80 | 6.70 | 6.79 | 6.79 | qfq | 4,511,601 | 30,540,385 | 0.89% |
| 2025-10-22 | 6.68 | 6.78 | 6.67 | 6.73 | 6.73 | qfq | 3,589,975 | 24,221,947 | 0.30% |
| 2025-10-21 | 6.53 | 6.71 | 6.53 | 6.71 | 6.71 | qfq | 5,507,845 | 36,583,273 | 2.44% |
| 2025-10-20 | 6.59 | 6.60 | 6.50 | 6.55 | 6.55 | qfq | 2,727,255 | 17,831,460 | -0.30% |
| 2025-10-17 | 6.60 | 6.64 | 6.54 | 6.57 | 6.57 | qfq | 2,975,141 | 19,619,910 | -0.45% |
| 2025-10-16 | 6.65 | 6.66 | 6.58 | 6.60 | 6.60 | qfq | 2,715,300 | 17,961,051 | -0.45% |
| 2025-10-15 | 6.62 | 6.66 | 6.60 | 6.63 | 6.63 | qfq | 2,231,642 | 14,797,056 | 0.00% |
| 2025-10-14 | 6.60 | 6.65 | 6.60 | 6.63 | 6.63 | qfq | 2,499,851 | 16,551,804 | 0.45% |
| 2025-10-13 | 6.53 | 6.61 | 6.42 | 6.60 | 6.60 | qfq | 2,945,411 | 19,266,213 | -0.75% |
| 2025-10-10 | 6.60 | 6.66 | 6.58 | 6.65 | 6.65 | qfq | 2,530,050 | 16,767,095 | 0.61% |
| 2025-10-09 | 6.55 | 6.64 | 6.51 | 6.61 | 6.61 | qfq | 3,471,100 | 22,819,017 | 0.92% |
| 2025-09-30 | 6.61 | 6.62 | 6.55 | 6.55 | 6.55 | qfq | 2,495,977 | 16,419,244 | -0.61% |
| 2025-09-29 | 6.56 | 6.60 | 6.47 | 6.59 | 6.59 | qfq | 2,685,876 | 17,578,014 | 0.46% |
| 2025-09-26 | 6.58 | 6.59 | 6.50 | 6.56 | 6.56 | qfq | 2,382,613 | 15,605,753 | -0.15% |
| 2025-09-25 | 6.59 | 6.65 | 6.55 | 6.57 | 6.57 | qfq | 2,640,461 | 17,416,042 | -0.30% |
| 2025-09-24 | 6.51 | 6.61 | 6.48 | 6.59 | 6.59 | qfq | 3,526,100 | 23,155,209 | 0.76% |
| 2025-09-23 | 6.61 | 6.62 | 6.40 | 6.54 | 6.54 | qfq | 4,258,905 | 27,688,223 | -1.36% |
| 2025-09-22 | 6.72 | 6.72 | 6.60 | 6.63 | 6.63 | qfq | 3,142,367 | 20,823,588 | -1.04% |
| 2025-09-19 | 6.69 | 6.73 | 6.63 | 6.70 | 6.70 | qfq | 4,123,784 | 27,525,152 | -0.15% |
| 2025-09-18 | 6.82 | 6.84 | 6.67 | 6.71 | 6.71 | qfq | 6,076,900 | 41,109,462 | -1.61% |
| 2025-09-17 | 6.83 | 6.84 | 6.75 | 6.82 | 6.82 | qfq | 3,925,065 | 26,713,530 | -0.15% |
| 2025-09-16 | 6.81 | 6.83 | 6.77 | 6.83 | 6.83 | qfq | 4,271,219 | 29,075,216 | 0.59% |
| 2025-09-15 | 6.82 | 6.82 | 6.72 | 6.79 | 6.79 | qfq | 3,456,000 | 23,408,515 | -0.29% |
| 2025-09-12 | 6.82 | 6.84 | 6.77 | 6.81 | 6.81 | qfq | 4,454,900 | 30,332,679 | 0.00% |
| 2025-09-11 | 6.79 | 6.81 | 6.67 | 6.81 | 6.81 | qfq | 5,353,018 | 36,071,701 | 0.44% |
| 2025-09-10 | 6.74 | 6.82 | 6.72 | 6.78 | 6.78 | qfq | 5,380,136 | 36,453,655 | 1.19% |
| 2025-09-09 | 6.77 | 6.79 | 6.69 | 6.70 | 6.70 | qfq | 5,189,179 | 34,932,273 | -1.03% |
| 2025-09-08 | 6.70 | 6.80 | 6.69 | 6.77 | 6.77 | qfq | 5,328,020 | 35,889,657 | 1.04% |
| 2025-09-05 | 6.67 | 6.70 | 6.58 | 6.70 | 6.70 | qfq | 5,338,941 | 35,552,043 | 0.75% |
| 2025-09-04 | 6.61 | 6.69 | 6.57 | 6.65 | 6.65 | qfq | 5,527,736 | 36,696,021 | 0.15% |
| 2025-09-03 | 6.78 | 6.82 | 6.61 | 6.64 | 6.64 | qfq | 6,489,275 | 43,520,243 | -1.92% |
| 2025-09-02 | 6.91 | 6.91 | 6.71 | 6.77 | 6.77 | qfq | 8,716,620 | 59,085,321 | -2.03% |
| 2025-09-01 | 6.88 | 6.93 | 6.83 | 6.91 | 6.91 | qfq | 6,931,436 | 47,695,628 | -0.14% |
| 2025-08-29 | 6.92 | 6.99 | 6.89 | 6.92 | 6.92 | qfq | 6,476,000 | 44,882,162 | -0.72% |
| 2025-08-28 | 7.04 | 7.09 | 6.74 | 6.97 | 6.97 | qfq | 14,457,096 | 100,500,487 | -0.85% |
| 2025-08-27 | 7.24 | 7.26 | 7.02 | 7.03 | 7.03 | qfq | 13,955,261 | 99,808,591 | -2.90% |
| 2025-08-26 | 7.25 | 7.29 | 7.20 | 7.24 | 7.24 | qfq | 14,396,488 | 104,503,946 | 0.00% |
| 2025-08-25 | 7.22 | 7.24 | 7.16 | 7.24 | 7.24 | qfq | 15,033,198 | 108,383,139 | 0.42% |
| 2025-08-22 | 7.23 | 7.25 | 7.15 | 7.21 | 7.21 | qfq | 12,499,052 | 89,835,594 | -0.14% |
| 2025-08-21 | 7.22 | 7.28 | 7.19 | 7.22 | 7.22 | qfq | 14,251,062 | 103,101,330 | -0.28% |
| 2025-08-20 | 7.21 | 7.29 | 7.16 | 7.24 | 7.24 | qfq | 19,007,421 | 137,118,673 | 0.28% |
| 2025-08-19 | 7.37 | 7.37 | 7.12 | 7.22 | 7.22 | qfq | 44,212,602 | 318,965,117 | -2.56% |
| 2025-08-18 | 6.93 | 7.60 | 6.91 | 7.41 | 7.41 | qfq | 53,176,875 | 396,159,532 | 7.24% |
| 2025-08-15 | 6.90 | 6.93 | 6.87 | 6.91 | 6.91 | qfq | 7,200,400 | 49,676,449 | 0.14% |
| 2025-08-14 | 7.04 | 7.08 | 6.89 | 6.90 | 6.90 | qfq | 6,945,063 | 48,465,773 | -1.99% |
| 2025-08-13 | 7.11 | 7.12 | 7.04 | 7.04 | 7.04 | qfq | 5,154,262 | 36,434,985 | -0.85% |
| 2025-08-12 | 7.12 | 7.15 | 7.07 | 7.10 | 7.10 | qfq | 4,326,839 | 30,743,164 | -0.28% |
| 2025-08-11 | 7.03 | 7.12 | 7.00 | 7.12 | 7.12 | qfq | 6,157,100 | 43,617,617 | 1.28% |
| 2025-08-08 | 7.07 | 7.07 | 6.99 | 7.03 | 7.03 | qfq | 4,579,915 | 32,163,527 | -0.28% |
| 2025-08-07 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | qfq | 4,977,200 | 35,205,225 | -0.56% |
| 2025-08-06 | 7.11 | 7.17 | 7.07 | 7.09 | 7.09 | qfq | 4,792,801 | 34,021,154 | -0.28% |
| 2025-08-05 | 7.13 | 7.18 | 7.07 | 7.11 | 7.11 | qfq | 5,240,826 | 37,300,406 | 0.00% |
| 2025-08-04 | 7.07 | 7.11 | 6.96 | 7.11 | 7.11 | qfq | 5,822,001 | 41,041,769 | 0.57% |
| 2025-08-01 | 6.98 | 7.07 | 6.95 | 7.07 | 7.07 | qfq | 7,324,562 | 51,340,012 | 1.73% |
| 2025-07-31 | 7.04 | 7.06 | 6.92 | 6.95 | 6.95 | qfq | 6,227,821 | 43,502,536 | -1.14% |
| 2025-07-30 | 7.02 | 7.08 | 6.98 | 7.03 | 7.03 | qfq | 6,927,624 | 48,686,575 | 0.43% |
| 2025-07-29 | 7.03 | 7.06 | 6.91 | 7.00 | 7.00 | qfq | 4,876,501 | 34,011,848 | -0.28% |
| 2025-07-28 | 7.08 | 7.10 | 6.98 | 7.02 | 7.02 | qfq | 4,398,000 | 30,872,349 | -0.43% |
| 2025-07-25 | 7.09 | 7.10 | 7.02 | 7.05 | 7.05 | qfq | 6,185,700 | 43,614,613 | 0.14% |
| 2025-07-24 | 6.94 | 7.04 | 6.92 | 7.04 | 7.04 | qfq | 5,816,861 | 40,687,116 | 1.44% |
| 2025-07-23 | 6.98 | 7.02 | 6.91 | 6.94 | 6.94 | qfq | 7,026,400 | 48,976,184 | -0.57% |
| 2025-07-22 | 6.94 | 6.99 | 6.86 | 6.98 | 6.98 | qfq | 6,857,450 | 47,618,673 | 0.72% |
| 2025-07-21 | 6.80 | 6.95 | 6.79 | 6.93 | 6.93 | qfq | 7,107,311 | 48,894,845 | 1.91% |
| 2025-07-18 | 6.78 | 6.90 | 6.77 | 6.80 | 6.80 | qfq | 6,511,099 | 44,340,537 | 0.59% |
| 2025-07-17 | 6.74 | 6.80 | 6.71 | 6.76 | 6.76 | qfq | 6,550,100 | 44,201,232 | 0.15% |
| 2025-07-16 | 6.72 | 6.84 | 6.70 | 6.75 | 6.75 | qfq | 11,249,921 | 76,130,637 | 0.30% |
| 2025-07-15 | 7.10 | 7.10 | 6.68 | 6.73 | 6.73 | qfq | 19,063,000 | 129,375,336 | -6.66% |
| 2025-07-14 | 7.26 | 7.33 | 7.18 | 7.21 | 7.14 | qfq | 4,955,940 | 35,782,602 | -0.69% |
| 2025-07-11 | 7.22 | 7.27 | 7.17 | 7.26 | 7.19 | qfq | 5,823,100 | 42,094,045 | 0.41% |
| 2025-07-10 | 7.18 | 7.26 | 7.18 | 7.23 | 7.16 | qfq | 4,274,525 | 30,871,093 | 0.14% |
| 2025-07-09 | 7.11 | 7.24 | 7.11 | 7.22 | 7.15 | qfq | 6,770,901 | 48,742,893 | 1.26% |
| 2025-07-08 | 7.09 | 7.15 | 7.07 | 7.13 | 7.06 | qfq | 4,234,200 | 30,197,157 | 0.56% |
| 2025-07-07 | 7.03 | 7.09 | 7.03 | 7.09 | 7.02 | qfq | 2,925,025 | 20,671,310 | 0.71% |
| 2025-07-04 | 7.09 | 7.09 | 7.03 | 7.04 | 6.97 | qfq | 3,197,126 | 22,557,251 | -0.42% |
| 2025-07-03 | 7.08 | 7.13 | 7.05 | 7.07 | 7.00 | qfq | 3,384,260 | 23,962,604 | -0.14% |
| 2025-07-02 | 7.08 | 7.11 | 7.04 | 7.08 | 7.01 | qfq | 3,389,700 | 23,966,289 | -0.14% |
| 2025-07-01 | 7.13 | 7.14 | 7.07 | 7.09 | 7.02 | qfq | 3,936,810 | 27,915,895 | -0.56% |
| 2025-06-30 | 7.01 | 7.14 | 6.98 | 7.13 | 7.06 | qfq | 6,364,602 | 44,965,126 | 1.86% |
| 2025-06-27 | 7.00 | 7.05 | 7.00 | 7.00 | 6.93 | qfq | 4,394,601 | 30,855,606 | -0.57% |
| 2025-06-26 | 7.02 | 7.08 | 6.97 | 7.04 | 6.97 | qfq | 4,849,500 | 34,084,359 | 0.00% |
| 2025-06-25 | 7.05 | 7.08 | 6.98 | 7.04 | 6.97 | qfq | 5,297,196 | 37,180,871 | -0.14% |
| 2025-06-24 | 6.86 | 7.07 | 6.85 | 7.05 | 6.98 | qfq | 6,109,900 | 42,668,823 | 2.77% |
| 2025-06-23 | 6.70 | 6.89 | 6.68 | 6.86 | 6.79 | qfq | 4,407,836 | 30,102,384 | 1.33% |
| 2025-06-20 | 6.88 | 6.90 | 6.73 | 6.77 | 6.70 | qfq | 6,023,250 | 40,958,821 | -2.03% |
| 2025-06-19 | 6.88 | 7.02 | 6.85 | 6.91 | 6.84 | qfq | 6,166,050 | 42,651,404 | 0.14% |
| 2025-06-18 | 6.93 | 7.00 | 6.82 | 6.90 | 6.83 | qfq | 5,043,900 | 34,715,593 | -1.15% |
| 2025-06-17 | 7.04 | 7.07 | 6.95 | 6.98 | 6.91 | qfq | 6,811,996 | 47,611,750 | -0.99% |
| 2025-06-16 | 6.86 | 7.13 | 6.86 | 7.05 | 6.98 | qfq | 9,421,900 | 66,128,830 | 1.73% |
| 2025-06-13 | 7.19 | 7.22 | 6.93 | 6.93 | 6.86 | qfq | 14,192,231 | 99,619,867 | -4.28% |
| 2025-06-12 | 7.12 | 7.30 | 7.12 | 7.24 | 7.17 | qfq | 19,221,307 | 138,602,894 | 0.42% |
| 2025-06-11 | 7.56 | 7.74 | 7.17 | 7.21 | 7.14 | qfq | 29,298,324 | 216,122,372 | 1.98% |
| 2025-06-10 | 7.06 | 7.15 | 6.94 | 7.07 | 7.00 | qfq | 6,327,701 | 44,579,271 | 0.71% |
| 2025-06-09 | 6.99 | 7.04 | 6.96 | 7.02 | 6.95 | qfq | 4,640,586 | 32,524,528 | 0.43% |
| 2025-06-06 | 6.97 | 7.04 | 6.94 | 6.99 | 6.92 | qfq | 3,940,177 | 27,447,733 | -0.14% |
| 2025-06-05 | 6.99 | 7.08 | 6.96 | 7.00 | 6.93 | qfq | 4,341,685 | 30,431,652 | -0.28% |
| 2025-06-04 | 7.02 | 7.04 | 6.95 | 7.02 | 6.95 | qfq | 3,276,977 | 22,893,473 | 0.29% |
| 2025-06-03 | 6.92 | 7.06 | 6.85 | 7.00 | 6.93 | qfq | 6,044,101 | 42,231,609 | 1.30% |
| 2025-05-30 | 6.95 | 6.99 | 6.89 | 6.91 | 6.84 | qfq | 3,238,400 | 22,457,320 | -0.72% |
| 2025-05-29 | 6.85 | 6.98 | 6.81 | 6.96 | 6.89 | qfq | 5,182,300 | 35,902,021 | 1.90% |
| 2025-05-28 | 6.88 | 6.90 | 6.78 | 6.83 | 6.76 | qfq | 3,319,625 | 22,664,036 | -0.73% |
| 2025-05-27 | 6.86 | 6.96 | 6.78 | 6.88 | 6.81 | qfq | 4,478,318 | 30,707,893 | 0.58% |
| 2025-05-26 | 6.71 | 6.92 | 6.70 | 6.84 | 6.77 | qfq | 4,941,743 | 33,755,967 | 1.94% |
| 2025-05-23 | 6.85 | 6.87 | 6.68 | 6.71 | 6.64 | qfq | 4,423,501 | 29,934,476 | -2.04% |
| 2025-05-22 | 6.96 | 6.99 | 6.80 | 6.85 | 6.78 | qfq | 3,262,001 | 22,419,574 | -1.30% |
| 2025-05-21 | 6.94 | 7.00 | 6.90 | 6.94 | 6.87 | qfq | 4,115,900 | 28,557,441 | -0.43% |
| 2025-05-20 | 6.82 | 6.97 | 6.76 | 6.97 | 6.90 | qfq | 5,339,901 | 36,830,141 | 2.50% |
| 2025-05-19 | 6.72 | 6.81 | 6.69 | 6.80 | 6.73 | qfq | 4,160,022 | 28,155,708 | 1.34% |
| 2025-05-16 | 6.70 | 6.74 | 6.67 | 6.71 | 6.64 | qfq | 3,311,047 | 22,218,108 | 0.00% |
| 2025-05-15 | 6.77 | 6.80 | 6.70 | 6.71 | 6.64 | qfq | 2,839,800 | 19,114,025 | -1.03% |
| 2025-05-14 | 6.81 | 6.84 | 6.73 | 6.78 | 6.71 | qfq | 4,782,943 | 32,420,964 | 0.00% |
| 2025-05-13 | 6.82 | 6.85 | 6.70 | 6.78 | 6.71 | qfq | 6,105,028 | 41,375,335 | 0.89% |
| 2025-05-12 | 6.73 | 6.77 | 6.71 | 6.72 | 6.65 | qfq | 3,790,302 | 25,521,889 | 0.00% |
| 2025-05-09 | 6.84 | 6.84 | 6.69 | 6.72 | 6.65 | qfq | 5,208,701 | 35,047,734 | -1.18% |
| 2025-05-08 | 6.75 | 6.85 | 6.71 | 6.80 | 6.73 | qfq | 5,475,126 | 37,149,569 | 0.74% |
| 2025-05-07 | 6.74 | 6.79 | 6.68 | 6.75 | 6.68 | qfq | 4,998,332 | 33,706,913 | 0.15% |
| 2025-05-06 | 6.61 | 6.76 | 6.57 | 6.74 | 6.67 | qfq | 7,349,500 | 49,055,468 | 2.74% |
| 2025-04-30 | 6.68 | 6.73 | 6.54 | 6.56 | 6.50 | qfq | 7,151,949 | 47,434,953 | -1.35% |
| 2025-04-29 | 6.60 | 6.74 | 6.52 | 6.65 | 6.59 | qfq | 7,357,600 | 49,038,637 | 1.37% |
| 2025-04-28 | 6.52 | 6.66 | 6.51 | 6.56 | 6.50 | qfq | 5,776,400 | 38,018,541 | 0.31% |
| 2025-04-25 | 6.54 | 6.59 | 6.51 | 6.54 | 6.48 | qfq | 3,081,701 | 20,190,487 | 0.00% |
| 2025-04-24 | 6.51 | 6.63 | 6.50 | 6.54 | 6.48 | qfq | 4,937,900 | 32,361,556 | 0.00% |
| 2025-04-23 | 6.54 | 6.60 | 6.48 | 6.54 | 6.48 | qfq | 3,920,100 | 25,598,722 | 0.00% |
| 2025-04-22 | 6.54 | 6.59 | 6.49 | 6.54 | 6.48 | qfq | 3,277,300 | 21,404,114 | -0.15% |
| 2025-04-21 | 6.44 | 6.58 | 6.38 | 6.55 | 6.49 | qfq | 5,071,201 | 32,992,931 | 1.87% |
| 2025-04-18 | 6.45 | 6.48 | 6.36 | 6.43 | 6.37 | qfq | 3,565,801 | 22,873,398 | -0.46% |
| 2025-04-17 | 6.45 | 6.52 | 6.40 | 6.46 | 6.40 | qfq | 4,533,601 | 29,378,994 | -0.46% |
| 2025-04-16 | 6.51 | 6.62 | 6.37 | 6.49 | 6.43 | qfq | 5,577,301 | 36,208,525 | -0.46% |
| 2025-04-15 | 6.50 | 6.63 | 6.47 | 6.52 | 6.46 | qfq | 4,959,100 | 32,347,442 | 0.31% |
| 2025-04-14 | 6.43 | 6.54 | 6.40 | 6.50 | 6.44 | qfq | 4,874,300 | 31,633,702 | 1.56% |
| 2025-04-11 | 6.37 | 6.51 | 6.36 | 6.40 | 6.34 | qfq | 6,541,401 | 42,101,256 | -0.78% |
| 2025-04-10 | 6.44 | 6.65 | 6.44 | 6.45 | 6.39 | qfq | 9,182,500 | 59,933,120 | 0.94% |
| 2025-04-09 | 6.21 | 6.44 | 5.90 | 6.39 | 6.33 | qfq | 8,859,101 | 55,130,091 | 1.91% |
| 2025-04-08 | 6.18 | 6.32 | 6.14 | 6.27 | 6.21 | qfq | 9,556,331 | 59,431,188 | 0.80% |
| 2025-04-07 | 6.63 | 6.65 | 6.22 | 6.22 | 6.16 | qfq | 11,545,931 | 73,066,611 | -9.99% |
| 2025-04-03 | 6.86 | 7.01 | 6.85 | 6.91 | 6.84 | qfq | 7,221,800 | 49,963,477 | 0.29% |
| 2025-04-02 | 6.88 | 6.98 | 6.87 | 6.89 | 6.82 | qfq | 3,646,400 | 25,216,348 | -0.14% |
| 2025-04-01 | 6.82 | 6.96 | 6.77 | 6.90 | 6.83 | qfq | 5,624,349 | 38,814,032 | 1.17% |
| 2025-03-31 | 6.88 | 6.88 | 6.69 | 6.82 | 6.75 | qfq | 6,029,000 | 40,896,338 | -1.30% |
| 2025-03-28 | 6.97 | 7.00 | 6.84 | 6.91 | 6.84 | qfq | 7,844,225 | 54,333,759 | -0.86% |
| 2025-03-27 | 6.99 | 7.03 | 6.88 | 6.97 | 6.90 | qfq | 5,459,600 | 38,027,841 | -0.57% |
| 2025-03-26 | 6.96 | 7.04 | 6.94 | 7.01 | 6.94 | qfq | 5,644,725 | 39,526,555 | 0.14% |
| 2025-03-25 | 7.10 | 7.14 | 6.92 | 7.00 | 6.93 | qfq | 11,985,200 | 84,076,362 | -2.37% |
| 2025-03-24 | 7.07 | 7.20 | 6.90 | 7.17 | 7.10 | qfq | 15,403,452 | 108,555,493 | 0.99% |
| 2025-03-21 | 7.06 | 7.20 | 7.06 | 7.10 | 7.03 | qfq | 6,394,600 | 45,594,651 | -0.84% |
| 2025-03-20 | 7.18 | 7.26 | 7.14 | 7.16 | 7.09 | qfq | 6,018,200 | 43,312,121 | -0.69% |
| 2025-03-19 | 7.27 | 7.27 | 7.16 | 7.21 | 7.14 | qfq | 6,355,600 | 45,795,209 | -0.96% |
| 2025-03-18 | 7.28 | 7.34 | 7.24 | 7.28 | 7.21 | qfq | 5,126,575 | 37,301,361 | -0.27% |
| 2025-03-17 | 7.40 | 7.41 | 7.28 | 7.30 | 7.23 | qfq | 6,569,142 | 48,117,710 | -0.82% |
| 2025-03-14 | 7.14 | 7.36 | 7.09 | 7.36 | 7.29 | qfq | 10,012,342 | 72,547,717 | 2.79% |
| 2025-03-13 | 7.27 | 7.28 | 7.06 | 7.16 | 7.09 | qfq | 8,087,443 | 57,681,297 | -1.51% |
| 2025-03-12 | 7.13 | 7.34 | 7.13 | 7.27 | 7.20 | qfq | 9,698,325 | 70,479,418 | 1.82% |
| 2025-03-11 | 6.98 | 7.15 | 6.97 | 7.14 | 7.07 | qfq | 6,359,500 | 45,046,723 | 0.99% |
| 2025-03-10 | 7.10 | 7.15 | 7.00 | 7.07 | 7.00 | qfq | 6,096,700 | 43,025,130 | -0.56% |
| 2025-03-07 | 7.21 | 7.25 | 7.08 | 7.11 | 7.04 | qfq | 6,002,492 | 43,030,756 | -1.25% |
| 2025-03-06 | 7.02 | 7.28 | 7.00 | 7.20 | 7.13 | qfq | 9,263,194 | 66,350,439 | 3.00% |
| 2025-03-05 | 7.01 | 7.02 | 6.88 | 6.99 | 6.92 | qfq | 5,990,793 | 41,546,527 | -0.14% |
| 2025-03-04 | 6.91 | 7.02 | 6.90 | 7.00 | 6.93 | qfq | 4,674,988 | 32,683,137 | 0.29% |
| 2025-03-03 | 7.05 | 7.10 | 6.90 | 6.98 | 6.91 | qfq | 7,367,201 | 51,719,755 | -0.29% |
| 2025-02-28 | 7.24 | 7.29 | 6.99 | 7.00 | 6.93 | qfq | 11,665,711 | 82,928,984 | -3.85% |
| 2025-02-27 | 7.31 | 7.46 | 7.20 | 7.28 | 7.21 | qfq | 9,918,713 | 72,527,876 | -1.09% |
| 2025-02-26 | 7.40 | 7.46 | 7.28 | 7.36 | 7.29 | qfq | 10,020,000 | 73,780,357 | 0.96% |
| 2025-02-25 | 7.30 | 7.50 | 7.16 | 7.29 | 7.22 | qfq | 13,877,778 | 101,969,301 | -1.09% |
| 2025-02-24 | 7.23 | 7.40 | 7.20 | 7.37 | 7.30 | qfq | 12,182,324 | 89,105,841 | 0.82% |
| 2025-02-21 | 7.30 | 7.39 | 7.20 | 7.31 | 7.24 | qfq | 12,410,401 | 90,592,769 | -0.14% |
| 2025-02-20 | 7.21 | 7.40 | 7.21 | 7.32 | 7.25 | qfq | 12,384,254 | 90,521,043 | 0.97% |
| 2025-02-19 | 7.12 | 7.37 | 7.07 | 7.25 | 7.18 | qfq | 16,303,688 | 117,485,903 | 1.83% |
| 2025-02-18 | 7.42 | 7.42 | 7.11 | 7.12 | 7.05 | qfq | 17,883,400 | 129,681,872 | -4.17% |
| 2025-02-17 | 7.55 | 7.74 | 7.36 | 7.43 | 7.36 | qfq | 37,056,418 | 277,959,119 | -2.49% |
| 2025-02-14 | 7.30 | 8.02 | 7.14 | 7.62 | 7.55 | qfq | 47,031,263 | 361,221,829 | 4.53% |
| 2025-02-13 | 7.34 | 7.40 | 7.22 | 7.29 | 7.22 | qfq | 9,118,200 | 66,648,527 | -0.95% |
| 2025-02-12 | 7.34 | 7.40 | 7.25 | 7.36 | 7.29 | qfq | 10,342,288 | 75,847,472 | 0.27% |
| 2025-02-11 | 7.21 | 7.36 | 7.15 | 7.34 | 7.27 | qfq | 11,592,553 | 84,221,155 | 1.52% |
| 2025-02-10 | 7.24 | 7.28 | 7.11 | 7.23 | 7.16 | qfq | 10,837,901 | 77,782,225 | 1.26% |
| 2025-02-07 | 7.10 | 7.45 | 7.04 | 7.14 | 7.07 | qfq | 18,302,049 | 132,236,751 | 2.00% |
| 2025-02-06 | 6.87 | 7.00 | 6.83 | 7.00 | 6.93 | qfq | 7,920,201 | 54,883,625 | 0.86% |
| 2025-02-05 | 6.90 | 6.98 | 6.87 | 6.94 | 6.87 | qfq | 6,011,101 | 41,589,443 | 1.31% |
| 2025-01-27 | 6.83 | 6.98 | 6.83 | 6.85 | 6.78 | qfq | 7,700,520 | 53,240,290 | -0.72% |
| 2025-01-24 | 6.67 | 6.91 | 6.63 | 6.90 | 6.83 | qfq | 7,889,351 | 53,561,612 | 3.29% |
| 2025-01-23 | 6.63 | 6.79 | 6.60 | 6.68 | 6.62 | qfq | 6,504,561 | 43,692,538 | 1.98% |
| 2025-01-22 | 6.63 | 6.66 | 6.52 | 6.55 | 6.49 | qfq | 4,411,600 | 29,004,641 | -1.80% |
| 2025-01-21 | 6.80 | 6.83 | 6.63 | 6.67 | 6.61 | qfq | 5,239,700 | 35,030,714 | -1.77% |
| 2025-01-20 | 6.75 | 6.84 | 6.72 | 6.79 | 6.72 | qfq | 4,614,800 | 31,353,544 | 1.34% |
| 2025-01-17 | 6.72 | 6.79 | 6.66 | 6.70 | 6.63 | qfq | 4,205,310 | 28,311,004 | -1.18% |
| 2025-01-16 | 6.76 | 6.94 | 6.73 | 6.78 | 6.71 | qfq | 6,673,341 | 45,575,092 | 0.30% |
| 2025-01-15 | 6.70 | 6.88 | 6.70 | 6.76 | 6.69 | qfq | 6,738,576 | 45,671,434 | 0.90% |
| 2025-01-14 | 6.50 | 6.70 | 6.50 | 6.70 | 6.63 | qfq | 6,986,334 | 46,296,418 | 3.72% |
| 2025-01-13 | 6.42 | 6.50 | 6.28 | 6.46 | 6.40 | qfq | 4,711,245 | 30,191,306 | -0.46% |
| 2025-01-10 | 6.65 | 6.71 | 6.49 | 6.49 | 6.43 | qfq | 5,962,200 | 39,286,456 | -2.70% |
| 2025-01-09 | 6.70 | 6.75 | 6.66 | 6.67 | 6.61 | qfq | 4,189,701 | 28,101,880 | -1.04% |
| 2025-01-08 | 6.80 | 6.80 | 6.56 | 6.74 | 6.67 | qfq | 6,478,500 | 43,335,774 | -0.88% |
| 2025-01-07 | 6.71 | 6.82 | 6.65 | 6.80 | 6.73 | qfq | 6,374,734 | 42,950,865 | 0.74% |
| 2025-01-06 | 6.70 | 6.77 | 6.54 | 6.75 | 6.68 | qfq | 5,916,234 | 39,562,580 | 0.75% |
| 2025-01-03 | 6.98 | 7.04 | 6.69 | 6.70 | 6.63 | qfq | 10,574,114 | 72,312,700 | -3.87% |
| 2025-01-02 | 6.97 | 7.33 | 6.89 | 6.97 | 6.90 | qfq | 13,282,064 | 94,063,604 | 0.00% |
| 2024-12-31 | 7.22 | 7.28 | 6.97 | 6.97 | 6.90 | qfq | 7,994,168 | 56,766,678 | -3.19% |
| 2024-12-30 | 7.29 | 7.29 | 7.10 | 7.20 | 7.13 | qfq | 7,531,784 | 54,172,000 | -1.23% |
| 2024-12-27 | 7.23 | 7.38 | 7.16 | 7.29 | 7.22 | qfq | 6,326,799 | 46,261,667 | 0.83% |
| 2024-12-26 | 7.19 | 7.36 | 7.19 | 7.23 | 7.16 | qfq | 7,117,741 | 51,827,801 | -0.41% |
| 2024-12-25 | 7.32 | 7.35 | 7.10 | 7.26 | 7.19 | qfq | 8,449,835 | 61,009,003 | -1.49% |
| 2024-12-24 | 7.35 | 7.39 | 7.18 | 7.37 | 7.30 | qfq | 8,361,171 | 61,007,529 | 0.82% |
| 2024-12-23 | 7.85 | 7.87 | 7.28 | 7.31 | 7.24 | qfq | 14,922,900 | 111,785,427 | -7.35% |
| 2024-12-20 | 7.90 | 8.00 | 7.79 | 7.89 | 7.81 | qfq | 10,343,000 | 81,635,661 | -0.63% |
| 2024-12-19 | 7.85 | 7.98 | 7.69 | 7.94 | 7.86 | qfq | 11,864,398 | 92,943,832 | -0.63% |
| 2024-12-18 | 7.99 | 8.17 | 7.76 | 7.99 | 7.91 | qfq | 13,180,699 | 105,599,989 | 0.50% |
| 2024-12-17 | 8.30 | 8.38 | 7.91 | 7.95 | 7.87 | qfq | 18,433,888 | 148,518,513 | -5.36% |
| 2024-12-16 | 8.25 | 8.58 | 7.99 | 8.40 | 8.32 | qfq | 28,998,101 | 240,601,681 | 1.94% |
| 2024-12-13 | 8.22 | 8.46 | 8.17 | 8.24 | 8.16 | qfq | 20,608,499 | 172,066,079 | 0.12% |
| 2024-12-12 | 8.29 | 8.43 | 8.12 | 8.23 | 8.15 | qfq | 11,322,372 | 93,491,796 | -1.08% |
| 2024-12-11 | 8.16 | 8.44 | 8.06 | 8.32 | 8.24 | qfq | 15,527,469 | 128,649,337 | 1.71% |
| 2024-12-10 | 8.49 | 8.50 | 8.14 | 8.18 | 8.10 | qfq | 16,203,552 | 134,209,227 | -1.33% |
| 2024-12-09 | 8.39 | 8.59 | 8.21 | 8.29 | 8.21 | qfq | 16,739,677 | 139,844,539 | -0.96% |
| 2024-12-06 | 8.11 | 8.44 | 8.07 | 8.37 | 8.29 | qfq | 24,163,055 | 200,259,107 | 4.10% |
| 2024-12-05 | 7.72 | 8.20 | 7.70 | 8.04 | 7.96 | qfq | 16,772,834 | 134,112,916 | 4.15% |
| 2024-12-04 | 7.95 | 7.96 | 7.68 | 7.72 | 7.65 | qfq | 11,544,734 | 89,992,680 | -3.26% |
| 2024-12-03 | 7.92 | 8.09 | 7.85 | 7.98 | 7.90 | qfq | 14,805,219 | 118,233,980 | 0.76% |
| 2024-12-02 | 7.81 | 8.06 | 7.80 | 7.92 | 7.84 | qfq | 14,900,343 | 118,311,896 | 1.54% |
| 2024-11-29 | 7.74 | 7.91 | 7.65 | 7.80 | 7.72 | qfq | 16,579,100 | 128,923,103 | 0.13% |
| 2024-11-28 | 7.89 | 8.14 | 7.74 | 7.79 | 7.71 | qfq | 23,262,500 | 184,382,076 | -0.13% |
| 2024-11-27 | 7.46 | 7.80 | 7.22 | 7.80 | 7.72 | qfq | 21,485,878 | 163,068,835 | 4.42% |
| 2024-11-26 | 7.41 | 7.67 | 7.37 | 7.47 | 7.40 | qfq | 13,330,188 | 100,683,940 | 0.81% |
| 2024-11-25 | 7.40 | 7.45 | 7.18 | 7.41 | 7.34 | qfq | 8,634,701 | 63,202,601 | 1.09% |
| 2024-11-22 | 7.54 | 7.68 | 7.27 | 7.33 | 7.26 | qfq | 12,180,132 | 91,694,650 | -2.91% |
| 2024-11-21 | 7.51 | 7.61 | 7.45 | 7.55 | 7.48 | qfq | 8,512,472 | 64,102,672 | 0.40% |
| 2024-11-20 | 7.20 | 7.59 | 7.20 | 7.52 | 7.45 | qfq | 13,049,602 | 97,152,985 | 3.72% |
| 2024-11-19 | 7.14 | 7.26 | 7.04 | 7.25 | 7.18 | qfq | 9,021,890 | 64,516,414 | 1.12% |
| 2024-11-18 | 7.48 | 7.58 | 7.11 | 7.17 | 7.10 | qfq | 12,381,101 | 89,714,348 | -3.50% |
| 2024-11-15 | 7.36 | 7.73 | 7.35 | 7.43 | 7.36 | qfq | 16,129,832 | 122,055,355 | 0.54% |
| 2024-11-14 | 7.60 | 7.74 | 7.38 | 7.39 | 7.32 | qfq | 9,457,700 | 71,216,309 | -2.76% |
| 2024-11-13 | 7.43 | 7.77 | 7.43 | 7.60 | 7.53 | qfq | 14,499,201 | 110,046,509 | 2.29% |
| 2024-11-12 | 7.58 | 7.61 | 7.36 | 7.43 | 7.36 | qfq | 9,647,401 | 72,368,666 | -1.98% |
| 2024-11-11 | 7.38 | 7.63 | 7.36 | 7.58 | 7.51 | qfq | 9,939,350 | 74,878,544 | 2.99% |
| 2024-11-08 | 7.39 | 7.60 | 7.32 | 7.36 | 7.29 | qfq | 11,811,406 | 87,602,186 | 0.00% |
| 2024-11-07 | 7.12 | 7.38 | 7.12 | 7.36 | 7.29 | qfq | 8,599,726 | 62,601,720 | 1.94% |
| 2024-11-06 | 7.17 | 7.43 | 7.08 | 7.22 | 7.15 | qfq | 11,747,098 | 84,671,167 | 1.55% |
| 2024-11-05 | 6.96 | 7.13 | 6.93 | 7.11 | 7.04 | qfq | 9,631,728 | 67,782,262 | 2.01% |
| 2024-11-04 | 6.89 | 6.97 | 6.80 | 6.97 | 6.90 | qfq | 8,289,440 | 57,043,625 | 1.31% |
| 2024-11-01 | 7.07 | 7.14 | 6.87 | 6.88 | 6.81 | qfq | 11,612,925 | 80,933,600 | -3.64% |
| 2024-10-31 | 7.14 | 7.19 | 6.91 | 7.14 | 7.07 | qfq | 16,515,014 | 117,109,242 | -2.86% |
| 2024-10-30 | 7.47 | 7.50 | 7.31 | 7.35 | 7.28 | qfq | 6,466,601 | 47,895,663 | -1.47% |
| 2024-10-29 | 7.77 | 7.81 | 7.44 | 7.46 | 7.39 | qfq | 8,236,101 | 62,652,769 | -2.61% |
| 2024-10-28 | 7.58 | 7.67 | 7.51 | 7.66 | 7.59 | qfq | 8,825,100 | 67,122,373 | 2.00% |
| 2024-10-25 | 7.41 | 7.60 | 7.35 | 7.51 | 7.44 | qfq | 7,082,361 | 53,066,904 | 1.35% |
| 2024-10-24 | 7.37 | 7.45 | 7.31 | 7.41 | 7.34 | qfq | 5,295,451 | 39,067,732 | -0.40% |
| 2024-10-23 | 7.62 | 7.62 | 7.40 | 7.44 | 7.37 | qfq | 7,912,967 | 59,123,310 | -1.98% |
| 2024-10-22 | 7.36 | 7.72 | 7.36 | 7.59 | 7.52 | qfq | 13,630,970 | 103,305,861 | 3.27% |
| 2024-10-21 | 7.16 | 7.44 | 7.16 | 7.35 | 7.28 | qfq | 9,865,201 | 72,107,566 | 2.23% |
| 2024-10-18 | 7.13 | 7.29 | 7.02 | 7.19 | 7.12 | qfq | 8,906,816 | 63,988,134 | 0.98% |
| 2024-10-17 | 7.13 | 7.26 | 7.10 | 7.12 | 7.05 | qfq | 5,771,050 | 41,466,038 | -0.14% |
| 2024-10-16 | 7.07 | 7.20 | 7.02 | 7.13 | 7.06 | qfq | 4,556,500 | 32,438,849 | 0.85% |
| 2024-10-15 | 7.15 | 7.23 | 7.06 | 7.07 | 7.00 | qfq | 4,869,251 | 34,775,126 | -1.12% |
| 2024-10-14 | 7.05 | 7.18 | 6.94 | 7.15 | 7.08 | qfq | 5,549,757 | 39,257,726 | 1.71% |
| 2024-10-11 | 7.21 | 7.28 | 6.98 | 7.03 | 6.96 | qfq | 7,880,602 | 56,231,138 | -3.03% |
| 2024-10-10 | 7.30 | 7.45 | 7.15 | 7.25 | 7.18 | qfq | 9,393,600 | 68,573,510 | 0.55% |
| 2024-10-09 | 7.76 | 7.76 | 7.17 | 7.21 | 7.14 | qfq | 14,776,251 | 109,067,372 | -8.73% |
| 2024-10-08 | 8.37 | 8.37 | 7.43 | 7.90 | 7.82 | qfq | 24,700,980 | 194,654,710 | 3.81% |
| 2024-09-30 | 7.39 | 7.69 | 7.22 | 7.61 | 7.54 | qfq | 19,722,753 | 147,489,413 | 7.33% |
| 2024-09-27 | 6.98 | 7.16 | 6.93 | 7.09 | 7.02 | qfq | 5,661,301 | 39,870,591 | 2.60% |
| 2024-09-26 | 6.81 | 6.92 | 6.74 | 6.91 | 6.84 | qfq | 4,325,001 | 29,591,041 | 1.92% |
| 2024-09-25 | 6.69 | 6.98 | 6.68 | 6.78 | 6.71 | qfq | 7,000,801 | 47,915,115 | 1.50% |
| 2024-09-24 | 6.46 | 6.68 | 6.46 | 6.68 | 6.62 | qfq | 4,958,293 | 32,658,852 | 3.41% |
| 2024-09-23 | 6.55 | 6.55 | 6.39 | 6.46 | 6.40 | qfq | 2,391,300 | 15,429,351 | 0.16% |
| 2024-09-20 | 6.43 | 6.48 | 6.40 | 6.45 | 6.39 | qfq | 2,306,601 | 14,847,689 | 0.16% |
| 2024-09-19 | 6.32 | 6.46 | 6.31 | 6.44 | 6.38 | qfq | 2,793,100 | 17,889,239 | 1.74% |
| 2024-09-18 | 6.42 | 6.42 | 6.21 | 6.33 | 6.27 | qfq | 2,308,300 | 14,563,630 | -0.31% |
| 2024-09-13 | 6.42 | 6.49 | 6.35 | 6.35 | 6.29 | qfq | 2,406,200 | 15,420,745 | -1.40% |
| 2024-09-12 | 6.48 | 6.57 | 6.43 | 6.44 | 6.38 | qfq | 1,988,500 | 12,915,232 | -0.62% |
| 2024-09-11 | 6.48 | 6.55 | 6.44 | 6.48 | 6.42 | qfq | 2,650,500 | 17,181,816 | -0.77% |
| 2024-09-10 | 6.45 | 6.55 | 6.34 | 6.53 | 6.47 | qfq | 3,026,810 | 19,458,111 | 1.08% |
| 2024-09-09 | 6.43 | 6.54 | 6.37 | 6.46 | 6.40 | qfq | 2,434,150 | 15,741,387 | 0.00% |
| 2024-09-06 | 6.56 | 6.56 | 6.44 | 6.46 | 6.40 | qfq | 2,481,701 | 16,109,814 | -1.22% |
| 2024-09-05 | 6.37 | 6.58 | 6.34 | 6.54 | 6.48 | qfq | 3,725,100 | 24,201,389 | 3.15% |
| 2024-09-04 | 6.35 | 6.43 | 6.33 | 6.34 | 6.28 | qfq | 3,053,900 | 19,454,198 | -1.25% |
| 2024-09-03 | 6.43 | 6.49 | 6.33 | 6.42 | 6.36 | qfq | 2,985,200 | 19,120,282 | 0.16% |
| 2024-09-02 | 6.51 | 6.53 | 6.41 | 6.41 | 6.35 | qfq | 3,876,800 | 25,100,490 | -1.38% |
| 2024-08-30 | 6.23 | 6.58 | 6.23 | 6.50 | 6.44 | qfq | 6,445,500 | 41,696,173 | 4.50% |
| 2024-08-29 | 6.22 | 6.30 | 6.11 | 6.22 | 6.16 | qfq | 3,692,120 | 22,973,795 | -0.80% |
| 2024-08-28 | 6.16 | 6.30 | 6.08 | 6.27 | 6.21 | qfq | 3,144,521 | 19,555,298 | 1.29% |
| 2024-08-27 | 6.25 | 6.34 | 6.16 | 6.19 | 6.13 | qfq | 3,717,801 | 23,152,577 | -1.28% |
| 2024-08-26 | 6.40 | 6.40 | 6.19 | 6.27 | 6.21 | qfq | 3,564,000 | 22,405,086 | -1.42% |
| 2024-08-23 | 6.40 | 6.45 | 6.31 | 6.36 | 6.30 | qfq | 3,309,500 | 21,071,159 | -0.78% |
| 2024-08-22 | 6.59 | 6.65 | 6.41 | 6.41 | 6.35 | qfq | 3,852,700 | 25,049,171 | -3.03% |
| 2024-08-21 | 6.73 | 6.74 | 6.57 | 6.61 | 6.55 | qfq | 4,039,200 | 26,854,320 | -0.15% |
| 2024-08-20 | 6.68 | 6.75 | 6.55 | 6.62 | 6.56 | qfq | 3,907,275 | 25,913,729 | -1.05% |
| 2024-08-19 | 6.63 | 6.72 | 6.59 | 6.69 | 6.63 | qfq | 3,103,800 | 20,708,253 | 0.75% |
| 2024-08-16 | 6.62 | 6.68 | 6.60 | 6.64 | 6.58 | qfq | 3,278,200 | 21,762,070 | 0.15% |
| 2024-08-15 | 6.46 | 6.64 | 6.41 | 6.63 | 6.57 | qfq | 4,555,101 | 29,945,499 | 2.63% |
| 2024-08-14 | 6.41 | 6.51 | 6.39 | 6.46 | 6.40 | qfq | 2,893,400 | 18,699,063 | 0.62% |
| 2024-08-13 | 6.39 | 6.42 | 6.33 | 6.42 | 6.36 | qfq | 2,403,700 | 15,337,415 | 0.47% |
| 2024-08-12 | 6.36 | 6.48 | 6.27 | 6.39 | 6.33 | qfq | 3,581,800 | 22,862,453 | 0.00% |
| 2024-08-09 | 6.54 | 6.55 | 6.37 | 6.39 | 6.33 | qfq | 2,670,571 | 17,215,515 | -1.84% |
| 2024-08-08 | 6.53 | 6.57 | 6.33 | 6.51 | 6.45 | qfq | 5,504,601 | 35,511,903 | 0.31% |
| 2024-08-07 | 6.53 | 6.55 | 6.44 | 6.49 | 6.43 | qfq | 2,582,100 | 16,806,992 | -0.31% |
| 2024-08-06 | 6.47 | 6.54 | 6.41 | 6.51 | 6.45 | qfq | 2,677,200 | 17,289,231 | 2.04% |
| 2024-08-05 | 6.41 | 6.61 | 6.37 | 6.38 | 6.32 | qfq | 3,929,800 | 25,481,555 | -1.24% |
| 2024-08-02 | 6.45 | 6.59 | 6.45 | 6.46 | 6.40 | qfq | 3,482,700 | 22,724,248 | -0.77% |
| 2024-08-01 | 6.51 | 6.61 | 6.49 | 6.51 | 6.45 | qfq | 3,029,400 | 19,802,123 | 0.15% |
| 2024-07-31 | 6.22 | 6.51 | 6.22 | 6.50 | 6.44 | qfq | 4,392,002 | 28,238,195 | 3.67% |
| 2024-07-30 | 6.21 | 6.30 | 6.19 | 6.27 | 6.21 | qfq | 2,731,397 | 17,066,826 | 0.32% |
| 2024-07-29 | 6.26 | 6.31 | 6.12 | 6.25 | 6.19 | qfq | 2,808,904 | 17,490,962 | 0.16% |
| 2024-07-26 | 6.18 | 6.25 | 6.14 | 6.24 | 6.18 | qfq | 2,337,101 | 14,516,686 | 1.30% |
| 2024-07-25 | 6.07 | 6.19 | 6.01 | 6.16 | 6.10 | qfq | 2,777,900 | 17,001,713 | 1.65% |
| 2024-07-24 | 6.17 | 6.17 | 6.05 | 6.06 | 6.00 | qfq | 2,787,910 | 17,005,356 | -1.14% |
| 2024-07-23 | 6.30 | 6.30 | 6.13 | 6.13 | 6.07 | qfq | 2,624,400 | 16,294,028 | -2.23% |
| 2024-07-22 | 6.25 | 6.30 | 6.17 | 6.27 | 6.21 | qfq | 3,024,200 | 18,901,633 | 0.32% |
| 2024-07-19 | 6.20 | 6.32 | 6.18 | 6.25 | 6.19 | qfq | 3,001,900 | 18,795,068 | 0.16% |
| 2024-07-18 | 6.21 | 6.27 | 6.07 | 6.24 | 6.18 | qfq | 3,595,200 | 22,126,916 | -4.00% |
| 2024-07-17 | 6.51 | 6.60 | 6.49 | 6.50 | 6.17 | qfq | 4,206,420 | 27,489,074 | -0.31% |
| 2024-07-16 | 6.59 | 6.61 | 6.47 | 6.52 | 6.19 | qfq | 3,740,700 | 24,352,800 | -0.91% |
| 2024-07-15 | 6.67 | 6.68 | 6.57 | 6.58 | 6.25 | qfq | 3,681,600 | 24,313,458 | -1.20% |
| 2024-07-12 | 6.77 | 6.83 | 6.62 | 6.66 | 6.33 | qfq | 5,155,406 | 34,600,811 | -1.91% |
| 2024-07-11 | 6.79 | 6.85 | 6.70 | 6.79 | 6.45 | qfq | 4,295,000 | 29,119,254 | 2.11% |
| 2024-07-10 | 6.73 | 6.86 | 6.65 | 6.65 | 6.32 | qfq | 3,624,825 | 24,470,182 | -1.77% |
| 2024-07-09 | 6.60 | 6.79 | 6.57 | 6.77 | 6.43 | qfq | 4,174,093 | 28,016,809 | 1.50% |
| 2024-07-08 | 6.83 | 6.88 | 6.65 | 6.67 | 6.34 | qfq | 3,193,719 | 21,514,430 | -2.91% |
| 2024-07-05 | 6.77 | 6.90 | 6.70 | 6.87 | 6.53 | qfq | 4,348,100 | 29,623,136 | 1.48% |
| 2024-07-04 | 6.99 | 7.06 | 6.75 | 6.77 | 6.43 | qfq | 3,718,040 | 25,470,017 | -3.15% |
| 2024-07-03 | 7.07 | 7.10 | 6.98 | 6.99 | 6.64 | qfq | 4,148,322 | 29,177,895 | -1.13% |
| 2024-07-02 | 6.98 | 7.12 | 6.97 | 7.07 | 6.72 | qfq | 4,105,223 | 29,026,642 | 1.00% |
| 2024-07-01 | 6.90 | 7.03 | 6.80 | 7.00 | 6.65 | qfq | 4,090,201 | 28,350,479 | 1.60% |
| 2024-06-28 | 6.84 | 6.98 | 6.84 | 6.89 | 6.54 | qfq | 3,668,101 | 25,385,182 | 0.44% |
| 2024-06-27 | 6.94 | 7.02 | 6.85 | 6.86 | 6.52 | qfq | 4,587,001 | 31,807,861 | -1.01% |
| 2024-06-26 | 6.61 | 6.94 | 6.61 | 6.93 | 6.58 | qfq | 5,896,971 | 40,064,265 | 4.68% |
| 2024-06-25 | 6.63 | 6.73 | 6.55 | 6.62 | 6.29 | qfq | 3,619,100 | 24,001,205 | -0.15% |
| 2024-06-24 | 6.84 | 6.85 | 6.56 | 6.63 | 6.30 | qfq | 6,272,300 | 41,840,651 | -3.91% |
| 2024-06-21 | 6.94 | 7.00 | 6.81 | 6.90 | 6.55 | qfq | 3,561,401 | 24,656,255 | -0.14% |
| 2024-06-20 | 7.03 | 7.12 | 6.90 | 6.91 | 6.56 | qfq | 4,543,900 | 31,697,956 | -2.40% |
| 2024-06-19 | 7.14 | 7.19 | 7.07 | 7.08 | 6.72 | qfq | 4,116,692 | 29,258,144 | -1.39% |
| 2024-06-18 | 7.24 | 7.27 | 7.13 | 7.18 | 6.82 | qfq | 5,259,763 | 37,794,445 | -0.28% |
| 2024-06-17 | 7.37 | 7.38 | 7.16 | 7.20 | 6.84 | qfq | 6,553,010 | 47,519,421 | -3.10% |
| 2024-06-14 | 7.26 | 7.45 | 7.26 | 7.43 | 7.06 | qfq | 5,851,300 | 43,310,685 | 1.64% |
| 2024-06-13 | 7.36 | 7.40 | 7.26 | 7.31 | 6.94 | qfq | 5,447,601 | 39,909,611 | -1.08% |
| 2024-06-12 | 7.13 | 7.40 | 7.10 | 7.39 | 7.02 | qfq | 7,802,279 | 56,934,506 | 3.65% |
| 2024-06-11 | 7.05 | 7.22 | 6.96 | 7.13 | 6.77 | qfq | 4,410,031 | 31,281,104 | 0.42% |
| 2024-06-07 | 6.95 | 7.11 | 6.95 | 7.10 | 6.74 | qfq | 6,150,700 | 43,295,215 | 3.20% |
| 2024-06-06 | 7.12 | 7.19 | 6.84 | 6.88 | 6.53 | qfq | 8,021,805 | 55,692,269 | -3.37% |
| 2024-06-05 | 7.27 | 7.32 | 7.11 | 7.12 | 6.76 | qfq | 5,571,300 | 40,143,617 | -2.47% |
| 2024-06-04 | 7.39 | 7.39 | 7.19 | 7.30 | 6.93 | qfq | 5,485,534 | 39,865,970 | -1.35% |
| 2024-06-03 | 7.37 | 7.50 | 7.30 | 7.40 | 7.03 | qfq | 6,059,000 | 44,844,859 | 0.27% |
| 2024-05-31 | 7.25 | 7.42 | 7.20 | 7.38 | 7.01 | qfq | 4,698,200 | 34,440,334 | 1.79% |
| 2024-05-30 | 7.15 | 7.33 | 7.13 | 7.25 | 6.89 | qfq | 4,870,691 | 35,358,180 | 0.00% |
| 2024-05-29 | 7.28 | 7.36 | 7.22 | 7.25 | 6.89 | qfq | 5,253,001 | 38,137,964 | -0.41% |
| 2024-05-28 | 7.45 | 7.45 | 7.26 | 7.28 | 6.91 | qfq | 5,816,801 | 42,649,118 | -2.28% |
| 2024-05-27 | 7.42 | 7.47 | 7.32 | 7.45 | 7.08 | qfq | 5,191,552 | 38,376,756 | 0.68% |
| 2024-05-24 | 7.42 | 7.57 | 7.40 | 7.40 | 7.03 | qfq | 7,087,300 | 53,118,224 | -0.94% |
| 2024-05-23 | 7.83 | 7.87 | 7.44 | 7.47 | 7.09 | qfq | 12,477,701 | 94,632,826 | -4.96% |
| 2024-05-22 | 7.90 | 7.96 | 7.82 | 7.86 | 7.47 | qfq | 9,844,378 | 77,459,901 | -1.50% |
| 2024-05-21 | 7.85 | 8.10 | 7.79 | 7.98 | 7.58 | qfq | 16,696,476 | 133,590,545 | 1.27% |
| 2024-05-20 | 7.64 | 7.88 | 7.59 | 7.88 | 7.48 | qfq | 12,161,201 | 94,600,325 | 2.87% |
| 2024-05-17 | 7.67 | 7.74 | 7.55 | 7.66 | 7.28 | qfq | 9,039,633 | 68,885,675 | -0.91% |
| 2024-05-16 | 7.61 | 7.82 | 7.60 | 7.73 | 7.34 | qfq | 6,828,500 | 52,822,575 | 0.78% |
| 2024-05-15 | 7.77 | 7.86 | 7.62 | 7.67 | 7.28 | qfq | 9,757,101 | 75,701,438 | -1.54% |
| 2024-05-14 | 7.60 | 7.79 | 7.53 | 7.79 | 7.40 | qfq | 12,208,004 | 94,069,895 | 3.45% |
| 2024-05-13 | 7.64 | 7.65 | 7.46 | 7.53 | 7.15 | qfq | 6,884,533 | 51,841,427 | -2.21% |
| 2024-05-10 | 7.67 | 7.75 | 7.54 | 7.70 | 7.31 | qfq | 7,794,838 | 59,610,255 | 0.26% |
| 2024-05-09 | 7.56 | 7.76 | 7.56 | 7.68 | 7.29 | qfq | 7,583,198 | 58,216,330 | 1.59% |
| 2024-05-08 | 7.66 | 7.74 | 7.52 | 7.56 | 7.18 | qfq | 8,222,900 | 62,513,386 | -1.82% |
| 2024-05-07 | 7.73 | 7.85 | 7.65 | 7.70 | 7.31 | qfq | 9,129,016 | 70,680,160 | -0.13% |
| 2024-05-06 | 7.68 | 7.74 | 7.62 | 7.71 | 7.32 | qfq | 8,361,349 | 64,300,040 | 1.72% |
| 2024-04-30 | 7.71 | 7.76 | 7.48 | 7.58 | 7.20 | qfq | 11,264,170 | 85,435,209 | -1.04% |
| 2024-04-29 | 7.42 | 7.67 | 7.38 | 7.66 | 7.28 | qfq | 11,495,916 | 87,135,785 | 4.36% |
| 2024-04-26 | 7.07 | 7.43 | 7.04 | 7.34 | 6.97 | qfq | 13,054,615 | 95,100,535 | 3.53% |
| 2024-04-25 | 7.24 | 7.24 | 7.03 | 7.09 | 6.73 | qfq | 9,609,178 | 68,315,292 | -1.94% |
| 2024-04-24 | 7.15 | 7.30 | 7.03 | 7.23 | 6.87 | qfq | 12,672,524 | 91,124,867 | 0.14% |
| 2024-04-23 | 7.18 | 7.30 | 7.10 | 7.22 | 6.86 | qfq | 7,794,521 | 56,302,517 | 1.98% |
| 2024-04-22 | 7.03 | 7.17 | 6.92 | 7.08 | 6.72 | qfq | 7,952,578 | 56,066,081 | -0.56% |
| 2024-04-19 | 7.21 | 7.30 | 7.05 | 7.12 | 6.76 | qfq | 10,990,915 | 78,528,323 | -2.06% |
| 2024-04-18 | 7.41 | 7.44 | 7.25 | 7.27 | 6.91 | qfq | 12,382,486 | 90,844,427 | -2.28% |
| 2024-04-17 | 7.21 | 7.45 | 7.17 | 7.44 | 7.07 | qfq | 16,783,051 | 123,202,751 | 6.29% |
| 2024-04-16 | 7.45 | 7.46 | 6.98 | 7.00 | 6.65 | qfq | 18,777,473 | 134,806,141 | -7.16% |
| 2024-04-15 | 7.52 | 7.72 | 7.19 | 7.54 | 7.16 | qfq | 16,768,470 | 125,441,282 | -0.13% |
| 2024-04-12 | 7.81 | 7.85 | 7.44 | 7.55 | 7.17 | qfq | 17,551,869 | 134,350,144 | -4.55% |
| 2024-04-11 | 7.69 | 8.00 | 7.66 | 7.91 | 7.51 | qfq | 19,928,601 | 157,488,801 | 1.67% |
| 2024-04-10 | 7.64 | 8.15 | 7.63 | 7.78 | 7.39 | qfq | 17,481,243 | 136,108,470 | 1.43% |
| 2024-04-09 | 7.67 | 7.73 | 7.53 | 7.67 | 7.28 | qfq | 9,914,339 | 75,588,772 | 0.79% |
| 2024-04-08 | 7.79 | 7.83 | 7.54 | 7.61 | 7.23 | qfq | 12,328,038 | 94,069,224 | -2.19% |
| 2024-04-03 | 7.95 | 7.96 | 7.64 | 7.78 | 7.39 | qfq | 14,902,825 | 115,858,124 | -2.99% |
| 2024-04-02 | 8.27 | 8.32 | 7.93 | 8.02 | 7.62 | qfq | 21,797,137 | 176,024,939 | -3.95% |
| 2024-04-01 | 7.85 | 8.42 | 7.85 | 8.35 | 7.93 | qfq | 23,817,667 | 194,023,943 | 6.37% |
| 2024-03-29 | 7.85 | 7.91 | 7.66 | 7.85 | 7.46 | qfq | 15,356,276 | 119,583,068 | -0.88% |
| 2024-03-28 | 7.54 | 7.97 | 7.50 | 7.92 | 7.52 | qfq | 22,918,899 | 179,131,038 | 3.80% |
| 2024-03-27 | 7.99 | 8.07 | 7.58 | 7.63 | 7.25 | qfq | 19,087,274 | 148,338,752 | -4.63% |
| 2024-03-26 | 8.24 | 8.38 | 7.83 | 8.00 | 7.60 | qfq | 26,268,637 | 212,234,814 | -2.56% |
| 2024-03-25 | 8.90 | 9.05 | 8.21 | 8.21 | 7.80 | qfq | 44,809,902 | 383,796,385 | -8.88% |
| 2024-03-22 | 8.70 | 9.60 | 8.33 | 9.01 | 8.56 | qfq | 78,434,571 | 694,683,625 | 2.97% |
| 2024-03-21 | 8.68 | 8.75 | 8.36 | 8.75 | 8.31 | qfq | 54,955,245 | 477,799,645 | 10.06% |
| 2024-03-20 | 7.63 | 8.00 | 7.62 | 7.95 | 7.55 | qfq | 30,094,167 | 235,822,524 | 4.33% |
| 2024-03-19 | 7.61 | 7.79 | 7.57 | 7.62 | 7.24 | qfq | 21,750,065 | 167,222,180 | 0.13% |
| 2024-03-18 | 7.43 | 7.62 | 7.41 | 7.61 | 7.23 | qfq | 17,406,540 | 131,147,614 | 2.28% |
| 2024-03-15 | 7.40 | 7.44 | 7.26 | 7.44 | 7.07 | qfq | 12,527,088 | 92,403,544 | 0.13% |
| 2024-03-14 | 7.50 | 7.63 | 7.36 | 7.43 | 7.06 | qfq | 19,764,782 | 147,319,126 | -2.24% |
| 2024-03-13 | 7.36 | 7.72 | 7.35 | 7.60 | 7.22 | qfq | 33,943,614 | 255,891,136 | 3.26% |
| 2024-03-12 | 7.31 | 7.42 | 7.26 | 7.36 | 6.99 | qfq | 21,320,862 | 156,489,381 | 0.96% |
| 2024-03-11 | 7.22 | 7.31 | 7.13 | 7.29 | 6.92 | qfq | 19,171,219 | 138,961,214 | 0.00% |
| 2024-03-08 | 7.19 | 7.32 | 7.13 | 7.29 | 6.92 | qfq | 24,317,649 | 176,088,854 | 0.97% |
| 2024-03-07 | 7.60 | 7.62 | 7.18 | 7.22 | 6.86 | qfq | 44,102,146 | 326,098,243 | -5.50% |
| 2024-03-06 | 7.78 | 8.29 | 7.61 | 7.64 | 7.26 | qfq | 62,103,963 | 489,104,974 | -4.62% |
| 2024-03-05 | 8.42 | 8.48 | 7.75 | 8.01 | 7.61 | qfq | 59,317,872 | 479,425,985 | -4.87% |
| 2024-03-04 | 7.99 | 8.42 | 7.58 | 8.42 | 8.00 | qfq | 87,869,422 | 708,326,713 | 10.07% |
| 2024-03-01 | 6.93 | 7.65 | 6.85 | 7.65 | 7.27 | qfq | 37,140,455 | 273,068,826 | 10.07% |
| 2024-02-29 | 6.50 | 6.97 | 6.50 | 6.95 | 6.60 | qfq | 18,784,456 | 127,848,170 | 5.78% |
| 2024-02-28 | 7.04 | 7.22 | 6.53 | 6.57 | 6.24 | qfq | 24,544,270 | 170,080,597 | -6.68% |
| 2024-02-27 | 6.78 | 7.04 | 6.74 | 7.04 | 6.69 | qfq | 18,678,537 | 129,499,321 | 2.47% |
| 2024-02-26 | 6.85 | 7.02 | 6.72 | 6.87 | 6.53 | qfq | 21,970,531 | 150,860,346 | -0.87% |
| 2024-02-23 | 6.72 | 7.08 | 6.60 | 6.93 | 6.58 | qfq | 29,517,060 | 201,082,625 | 4.21% |
| 2024-02-22 | 6.39 | 6.67 | 6.32 | 6.65 | 6.32 | qfq | 25,389,585 | 166,620,053 | 3.91% |
| 2024-02-21 | 6.20 | 6.63 | 6.11 | 6.40 | 6.08 | qfq | 33,534,596 | 214,824,950 | -2.14% |
| 2024-02-20 | 6.27 | 6.90 | 6.14 | 6.54 | 6.21 | qfq | 40,279,378 | 259,986,636 | 4.31% |
| 2024-02-19 | 6.10 | 6.27 | 5.90 | 6.27 | 5.96 | qfq | 23,069,695 | 143,083,560 | 10.00% |
| 2024-02-08 | 5.28 | 5.70 | 5.20 | 5.70 | 5.41 | qfq | 23,286,846 | 127,307,154 | 10.04% |
| 2024-02-07 | 5.57 | 5.57 | 5.08 | 5.18 | 4.92 | qfq | 26,535,299 | 141,032,900 | -7.00% |
| 2024-02-06 | 5.51 | 5.73 | 5.04 | 5.57 | 5.29 | qfq | 21,952,390 | 117,561,192 | -0.18% |
| 2024-02-05 | 6.15 | 6.20 | 5.58 | 5.58 | 5.30 | qfq | 14,746,025 | 83,573,718 | -10.00% |
| 2024-02-02 | 6.50 | 6.70 | 6.02 | 6.20 | 5.89 | qfq | 11,253,321 | 71,492,746 | -4.02% |
| 2024-02-01 | 6.65 | 6.66 | 6.33 | 6.46 | 6.14 | qfq | 10,621,370 | 68,901,839 | -2.71% |
| 2024-01-31 | 6.88 | 7.02 | 6.61 | 6.64 | 6.31 | qfq | 10,649,367 | 72,764,592 | -2.64% |
| 2024-01-30 | 7.03 | 7.07 | 6.79 | 6.82 | 6.48 | qfq | 5,620,800 | 38,890,287 | -2.99% |
| 2024-01-29 | 7.24 | 7.25 | 7.00 | 7.03 | 6.68 | qfq | 6,791,005 | 48,156,416 | -2.77% |
| 2024-01-26 | 7.12 | 7.34 | 7.12 | 7.23 | 6.87 | qfq | 8,459,420 | 61,270,616 | 0.84% |
| 2024-01-25 | 6.70 | 7.18 | 6.64 | 7.17 | 6.81 | qfq | 10,835,695 | 75,887,766 | 6.86% |
| 2024-01-24 | 6.58 | 6.73 | 6.42 | 6.71 | 6.37 | qfq | 8,089,759 | 53,236,209 | 2.13% |
| 2024-01-23 | 6.49 | 6.61 | 6.35 | 6.57 | 6.24 | qfq | 9,052,605 | 58,738,428 | 1.23% |
| 2024-01-22 | 7.02 | 7.08 | 6.42 | 6.49 | 6.16 | qfq | 12,036,250 | 81,273,880 | -8.07% |
| 2024-01-19 | 7.00 | 7.16 | 6.99 | 7.06 | 6.71 | qfq | 6,352,081 | 45,006,839 | 0.57% |
| 2024-01-18 | 7.12 | 7.19 | 6.83 | 7.02 | 6.67 | qfq | 8,090,600 | 56,306,077 | -1.54% |
| 2024-01-17 | 7.33 | 7.35 | 7.12 | 7.13 | 6.77 | qfq | 4,251,311 | 30,826,177 | -2.19% |
| 2024-01-16 | 7.33 | 7.46 | 7.19 | 7.29 | 6.92 | qfq | 6,175,924 | 44,904,507 | -2.28% |
| 2024-01-15 | 7.31 | 7.52 | 7.31 | 7.46 | 7.09 | qfq | 4,760,398 | 35,479,445 | 0.67% |
| 2024-01-12 | 7.49 | 7.55 | 7.37 | 7.41 | 7.04 | qfq | 6,505,739 | 48,359,812 | -1.07% |
| 2024-01-11 | 7.26 | 7.51 | 7.26 | 7.49 | 7.11 | qfq | 7,900,949 | 58,722,785 | 2.04% |
| 2024-01-10 | 7.44 | 7.54 | 7.26 | 7.34 | 6.97 | qfq | 9,910,200 | 72,671,996 | -2.65% |
| 2024-01-09 | 7.62 | 7.70 | 7.49 | 7.54 | 7.16 | qfq | 8,035,349 | 60,891,828 | -0.40% |
| 2024-01-08 | 7.65 | 7.69 | 7.55 | 7.57 | 7.19 | qfq | 5,683,200 | 43,324,600 | -1.17% |
| 2024-01-05 | 7.85 | 7.88 | 7.62 | 7.66 | 7.28 | qfq | 8,777,500 | 67,795,999 | -2.42% |
| 2024-01-04 | 7.74 | 7.87 | 7.68 | 7.85 | 7.46 | qfq | 10,766,901 | 83,937,687 | -0.13% |
| 2024-01-03 | 7.79 | 7.95 | 7.57 | 7.86 | 7.47 | qfq | 16,287,467 | 126,935,433 | 1.81% |
| 2024-01-02 | 7.58 | 8.18 | 7.58 | 7.72 | 7.33 | qfq | 23,532,885 | 184,606,149 | 2.25% |
| 2023-12-29 | 7.28 | 7.61 | 7.26 | 7.55 | 7.17 | qfq | 15,029,305 | 112,311,007 | 3.71% |
| 2023-12-28 | 7.30 | 7.36 | 7.19 | 7.28 | 6.91 | qfq | 14,653,595 | 106,790,696 | -0.27% |
| 2023-12-27 | 7.43 | 7.49 | 7.28 | 7.30 | 6.93 | qfq | 12,441,100 | 91,400,522 | -1.08% |
| 2023-12-26 | 7.52 | 7.63 | 7.36 | 7.38 | 7.01 | qfq | 12,098,001 | 90,231,355 | -1.60% |
| 2023-12-25 | 7.81 | 7.96 | 7.39 | 7.50 | 7.12 | qfq | 20,472,601 | 154,161,367 | -5.06% |
| 2023-12-22 | 8.57 | 8.59 | 7.84 | 7.90 | 7.50 | qfq | 27,489,645 | 222,648,936 | -8.03% |
| 2023-12-21 | 8.72 | 8.75 | 8.42 | 8.59 | 8.16 | qfq | 19,345,362 | 165,398,880 | -2.05% |
| 2023-12-20 | 9.32 | 9.44 | 8.68 | 8.77 | 8.33 | qfq | 38,182,838 | 339,118,612 | -5.50% |
| 2023-12-19 | 9.30 | 9.63 | 9.11 | 9.28 | 8.81 | qfq | 36,209,696 | 337,875,721 | -1.90% |
| 2023-12-18 | 9.26 | 9.63 | 9.17 | 9.46 | 8.99 | qfq | 34,821,394 | 327,412,457 | 1.61% |
| 2023-12-15 | 9.19 | 9.46 | 8.98 | 9.31 | 8.84 | qfq | 43,098,292 | 400,118,593 | 2.65% |
| 2023-12-14 | 9.11 | 9.40 | 9.03 | 9.07 | 8.61 | qfq | 39,006,842 | 358,255,145 | 0.33% |
| 2023-12-13 | 9.10 | 9.72 | 9.01 | 9.04 | 8.59 | qfq | 39,195,333 | 361,953,333 | -0.55% |
| 2023-12-12 | 9.13 | 9.22 | 8.88 | 9.09 | 8.63 | qfq | 33,083,147 | 299,310,517 | -2.26% |
| 2023-12-11 | 9.00 | 9.50 | 8.96 | 9.30 | 8.83 | qfq | 42,743,622 | 395,083,557 | 0.32% |
| 2023-12-08 | 8.82 | 9.51 | 8.73 | 9.27 | 8.80 | qfq | 46,471,079 | 424,992,687 | 5.10% |
| 2023-12-07 | 8.50 | 9.09 | 8.38 | 8.82 | 8.38 | qfq | 36,052,289 | 313,874,147 | 5.13% |
| 2023-12-06 | 8.05 | 8.49 | 7.91 | 8.39 | 7.97 | qfq | 17,911,125 | 148,471,156 | 4.74% |
| 2023-12-05 | 8.18 | 8.26 | 8.01 | 8.01 | 7.61 | qfq | 8,699,956 | 70,498,991 | -3.03% |
| 2023-12-04 | 8.01 | 8.40 | 8.01 | 8.26 | 7.85 | qfq | 13,436,923 | 111,294,196 | 2.86% |
| 2023-12-01 | 7.71 | 8.05 | 7.71 | 8.03 | 7.63 | qfq | 8,097,111 | 64,052,446 | 3.75% |
| 2023-11-30 | 7.75 | 7.84 | 7.69 | 7.74 | 7.35 | qfq | 4,436,300 | 34,415,973 | 0.13% |
| 2023-11-29 | 7.85 | 7.91 | 7.72 | 7.73 | 7.34 | qfq | 4,096,213 | 31,842,391 | -1.53% |
| 2023-11-28 | 7.85 | 7.91 | 7.71 | 7.85 | 7.46 | qfq | 4,828,400 | 37,816,619 | -0.13% |
| 2023-11-27 | 7.90 | 7.99 | 7.77 | 7.86 | 7.47 | qfq | 6,268,823 | 49,211,759 | -1.38% |
| 2023-11-24 | 8.05 | 8.15 | 7.92 | 7.97 | 7.57 | qfq | 5,641,239 | 45,197,473 | -0.99% |
| 2023-11-23 | 8.14 | 8.14 | 7.94 | 8.05 | 7.65 | qfq | 6,582,900 | 52,876,294 | -1.11% |
| 2023-11-22 | 8.05 | 8.21 | 8.05 | 8.14 | 7.73 | qfq | 7,707,600 | 62,869,813 | 0.37% |
| 2023-11-21 | 7.98 | 8.20 | 7.96 | 8.11 | 7.70 | qfq | 9,308,457 | 75,352,945 | 2.01% |
| 2023-11-20 | 8.06 | 8.07 | 7.87 | 7.95 | 7.55 | qfq | 5,265,200 | 41,838,709 | -0.38% |
| 2023-11-17 | 7.91 | 8.05 | 7.85 | 7.98 | 7.58 | qfq | 6,739,800 | 53,659,267 | 0.88% |
| 2023-11-16 | 7.72 | 7.95 | 7.71 | 7.91 | 7.51 | qfq | 7,681,411 | 60,533,399 | 1.93% |
| 2023-11-15 | 7.85 | 7.93 | 7.71 | 7.76 | 7.37 | qfq | 4,951,611 | 38,598,295 | -0.77% |
| 2023-11-14 | 7.86 | 7.95 | 7.78 | 7.82 | 7.43 | qfq | 4,857,306 | 38,112,204 | -0.64% |
| 2023-11-13 | 7.79 | 7.92 | 7.78 | 7.87 | 7.47 | qfq | 6,806,248 | 53,492,521 | 1.55% |
| 2023-11-10 | 7.97 | 7.99 | 7.73 | 7.75 | 7.36 | qfq | 6,775,450 | 52,880,982 | -3.13% |
| 2023-11-09 | 8.01 | 8.11 | 7.97 | 8.00 | 7.60 | qfq | 12,550,099 | 100,730,383 | -0.12% |
| 2023-11-08 | 7.88 | 8.09 | 7.85 | 8.01 | 7.61 | qfq | 12,337,888 | 98,744,356 | 1.52% |
| 2023-11-07 | 7.73 | 7.97 | 7.69 | 7.89 | 7.49 | qfq | 14,833,639 | 116,472,340 | 1.28% |
| 2023-11-06 | 7.44 | 7.94 | 7.39 | 7.79 | 7.40 | qfq | 19,034,002 | 147,025,265 | 4.99% |
| 2023-11-03 | 7.41 | 7.47 | 7.34 | 7.42 | 7.05 | qfq | 7,004,651 | 51,938,817 | 0.00% |
| 2023-11-02 | 7.38 | 7.52 | 7.33 | 7.42 | 7.05 | qfq | 7,084,854 | 52,920,732 | 0.68% |
| 2023-11-01 | 7.30 | 7.45 | 7.25 | 7.37 | 7.00 | qfq | 7,255,761 | 53,435,218 | 1.24% |
| 2023-10-31 | 7.48 | 7.58 | 7.25 | 7.28 | 6.91 | qfq | 8,210,700 | 60,373,178 | -2.67% |
| 2023-10-30 | 7.49 | 7.66 | 7.31 | 7.48 | 7.10 | qfq | 14,872,126 | 111,729,100 | -0.13% |
| 2023-10-27 | 7.01 | 7.63 | 6.95 | 7.49 | 7.11 | qfq | 18,778,817 | 138,090,493 | 6.09% |
| 2023-10-26 | 6.96 | 7.09 | 6.93 | 7.06 | 6.71 | qfq | 6,857,468 | 48,157,092 | 0.71% |
| 2023-10-25 | 6.98 | 7.08 | 6.96 | 7.01 | 6.66 | qfq | 5,252,694 | 36,883,542 | 0.72% |
| 2023-10-24 | 6.67 | 7.05 | 6.67 | 6.96 | 6.61 | qfq | 8,819,814 | 61,096,504 | 4.82% |
| 2023-10-23 | 6.73 | 6.82 | 6.63 | 6.64 | 6.31 | qfq | 4,888,900 | 32,785,735 | -2.35% |
| 2023-10-20 | 6.94 | 6.94 | 6.77 | 6.80 | 6.46 | qfq | 6,005,610 | 41,017,036 | -1.16% |
| 2023-10-19 | 6.94 | 7.00 | 6.88 | 6.88 | 6.53 | qfq | 4,853,762 | 33,698,407 | -0.86% |
| 2023-10-18 | 7.09 | 7.09 | 6.88 | 6.94 | 6.59 | qfq | 7,415,800 | 51,578,410 | -2.39% |
| 2023-10-17 | 7.13 | 7.25 | 7.11 | 7.11 | 6.75 | qfq | 10,028,276 | 71,747,870 | 0.00% |
| 2023-10-16 | 7.33 | 7.33 | 7.07 | 7.11 | 6.75 | qfq | 15,814,869 | 113,038,698 | -3.00% |
| 2023-10-13 | 7.31 | 7.80 | 7.21 | 7.33 | 6.96 | qfq | 21,723,585 | 161,650,035 | -0.14% |
| 2023-10-12 | 7.41 | 7.44 | 7.27 | 7.34 | 6.97 | qfq | 9,598,150 | 70,557,322 | -0.54% |
| 2023-10-11 | 7.26 | 7.48 | 7.19 | 7.38 | 7.01 | qfq | 7,762,900 | 57,340,817 | 1.65% |
| 2023-10-10 | 7.24 | 7.39 | 7.24 | 7.26 | 6.90 | qfq | 4,537,815 | 33,047,041 | 0.69% |
| 2023-10-09 | 7.31 | 7.40 | 7.17 | 7.21 | 6.85 | qfq | 5,727,900 | 41,321,881 | -2.04% |
| 2023-09-28 | 7.42 | 7.47 | 7.35 | 7.36 | 6.99 | qfq | 3,255,800 | 24,067,291 | -1.08% |
| 2023-09-27 | 7.39 | 7.48 | 7.35 | 7.44 | 7.07 | qfq | 5,264,200 | 39,149,479 | 0.95% |
| 2023-09-26 | 7.34 | 7.44 | 7.31 | 7.37 | 7.00 | qfq | 3,414,538 | 25,223,045 | 0.00% |
| 2023-09-25 | 7.46 | 7.51 | 7.33 | 7.37 | 7.00 | qfq | 5,632,894 | 41,623,192 | -1.47% |
| 2023-09-22 | 7.19 | 7.49 | 7.19 | 7.48 | 7.10 | qfq | 6,224,500 | 45,943,838 | 3.74% |
| 2023-09-21 | 7.27 | 7.32 | 7.19 | 7.21 | 6.85 | qfq | 3,396,900 | 24,584,054 | -1.10% |
| 2023-09-20 | 7.33 | 7.39 | 7.28 | 7.29 | 6.92 | qfq | 3,688,641 | 27,020,675 | -0.55% |
| 2023-09-19 | 7.45 | 7.49 | 7.29 | 7.33 | 6.96 | qfq | 3,985,651 | 29,395,842 | -1.74% |
| 2023-09-18 | 7.28 | 7.49 | 7.19 | 7.46 | 7.09 | qfq | 6,455,454 | 47,670,386 | 1.77% |
| 2023-09-15 | 7.28 | 7.40 | 7.25 | 7.33 | 6.96 | qfq | 5,004,979 | 36,688,077 | 0.69% |
| 2023-09-14 | 7.32 | 7.35 | 7.22 | 7.28 | 6.91 | qfq | 4,327,785 | 31,428,931 | -0.27% |
| 2023-09-13 | 7.40 | 7.41 | 7.24 | 7.30 | 6.93 | qfq | 4,884,416 | 35,689,989 | -0.95% |
| 2023-09-12 | 7.44 | 7.45 | 7.35 | 7.37 | 7.00 | qfq | 4,139,166 | 30,584,718 | -1.34% |
| 2023-09-11 | 7.34 | 7.52 | 7.32 | 7.47 | 7.09 | qfq | 7,491,703 | 55,716,963 | 2.33% |
| 2023-09-08 | 7.37 | 7.40 | 7.27 | 7.30 | 6.93 | qfq | 4,487,901 | 32,822,943 | -1.75% |
| 2023-09-07 | 7.51 | 7.60 | 7.40 | 7.43 | 7.06 | qfq | 5,121,181 | 38,286,393 | -1.07% |
| 2023-09-06 | 7.55 | 7.56 | 7.38 | 7.51 | 7.13 | qfq | 6,178,095 | 46,140,828 | -0.27% |
| 2023-09-05 | 7.72 | 7.73 | 7.52 | 7.53 | 7.15 | qfq | 7,848,902 | 59,462,150 | -2.46% |
| 2023-09-04 | 7.71 | 7.81 | 7.67 | 7.72 | 7.33 | qfq | 7,669,035 | 59,339,955 | 0.39% |
| 2023-09-01 | 7.94 | 8.01 | 7.66 | 7.69 | 7.30 | qfq | 9,275,400 | 72,062,232 | -2.78% |
| 2023-08-31 | 7.96 | 8.01 | 7.85 | 7.91 | 7.51 | qfq | 7,710,667 | 61,060,612 | -1.00% |
| 2023-08-30 | 8.01 | 8.09 | 7.86 | 7.99 | 7.59 | qfq | 8,812,323 | 70,199,704 | -0.62% |
| 2023-08-29 | 8.02 | 8.15 | 7.96 | 8.04 | 7.64 | qfq | 9,747,069 | 78,618,477 | 0.37% |
| 2023-08-28 | 8.20 | 8.35 | 8.00 | 8.01 | 7.61 | qfq | 7,294,842 | 58,981,411 | 2.04% |
| 2023-08-25 | 8.19 | 8.21 | 7.82 | 7.85 | 7.46 | qfq | 7,165,140 | 57,171,671 | -4.73% |
| 2023-08-24 | 8.06 | 8.33 | 8.02 | 8.24 | 7.83 | qfq | 6,570,687 | 53,990,313 | 2.36% |
| 2023-08-23 | 8.12 | 8.15 | 7.95 | 8.05 | 7.65 | qfq | 5,959,400 | 48,100,118 | -0.25% |
| 2023-08-22 | 7.88 | 8.08 | 7.84 | 8.07 | 7.66 | qfq | 6,391,243 | 51,113,087 | 2.80% |
| 2023-08-21 | 7.74 | 8.04 | 7.74 | 7.85 | 7.46 | qfq | 6,245,589 | 49,609,881 | 0.77% |
| 2023-08-18 | 8.02 | 8.07 | 7.79 | 7.79 | 7.40 | qfq | 4,223,962 | 33,403,477 | -2.87% |
| 2023-08-17 | 7.87 | 8.05 | 7.82 | 8.02 | 7.62 | qfq | 4,148,359 | 33,001,698 | 1.91% |
| 2023-08-16 | 8.05 | 8.15 | 7.85 | 7.87 | 7.47 | qfq | 5,497,186 | 43,704,766 | -2.24% |
| 2023-08-15 | 8.24 | 8.34 | 8.00 | 8.05 | 7.65 | qfq | 5,791,500 | 47,140,359 | -2.31% |
| 2023-08-14 | 8.00 | 8.25 | 7.89 | 8.24 | 7.83 | qfq | 5,928,000 | 48,043,808 | 3.00% |
| 2023-08-11 | 8.18 | 8.25 | 7.98 | 8.00 | 7.60 | qfq | 5,973,323 | 48,416,198 | -2.20% |
| 2023-08-10 | 8.35 | 8.35 | 8.15 | 8.18 | 7.77 | qfq | 5,847,900 | 48,050,123 | -0.73% |
| 2023-08-09 | 8.54 | 8.59 | 8.22 | 8.24 | 7.83 | qfq | 6,738,154 | 56,560,536 | -3.51% |
| 2023-08-08 | 8.41 | 8.66 | 8.38 | 8.54 | 8.11 | qfq | 8,473,310 | 72,533,404 | 1.55% |
| 2023-08-07 | 8.26 | 8.46 | 8.25 | 8.41 | 7.99 | qfq | 5,395,223 | 45,196,243 | 1.08% |
| 2023-08-04 | 8.19 | 8.35 | 8.17 | 8.32 | 7.90 | qfq | 6,044,300 | 50,191,935 | 1.34% |
| 2023-08-03 | 8.20 | 8.30 | 8.18 | 8.21 | 7.80 | qfq | 3,458,101 | 28,464,779 | -0.48% |
| 2023-08-02 | 8.35 | 8.36 | 8.17 | 8.25 | 7.84 | qfq | 5,781,792 | 47,592,768 | -1.32% |
| 2023-08-01 | 8.27 | 8.45 | 8.13 | 8.36 | 7.94 | qfq | 7,938,188 | 65,953,991 | 0.84% |
| 2023-07-31 | 8.12 | 8.34 | 8.07 | 8.29 | 7.87 | qfq | 6,713,288 | 55,297,401 | 1.59% |
| 2023-07-28 | 8.18 | 8.24 | 8.09 | 8.16 | 7.75 | qfq | 5,180,101 | 42,231,205 | -0.61% |
| 2023-07-27 | 8.39 | 8.39 | 8.20 | 8.21 | 7.80 | qfq | 4,875,000 | 40,396,348 | -1.68% |
| 2023-07-26 | 8.56 | 8.58 | 8.33 | 8.35 | 7.93 | qfq | 6,148,012 | 51,700,127 | -2.45% |
| 2023-07-25 | 8.52 | 8.60 | 8.43 | 8.56 | 8.13 | qfq | 5,595,725 | 47,796,463 | 1.30% |
| 2023-07-24 | 8.39 | 8.57 | 8.36 | 8.45 | 8.03 | qfq | 6,309,000 | 53,498,495 | 0.24% |
| 2023-07-21 | 8.40 | 8.54 | 8.33 | 8.43 | 8.01 | qfq | 4,498,385 | 37,864,557 | 0.00% |
| 2023-07-20 | 8.55 | 8.60 | 8.41 | 8.43 | 8.01 | qfq | 4,405,708 | 37,443,516 | -1.40% |
| 2023-07-19 | 8.47 | 8.58 | 8.41 | 8.55 | 8.12 | qfq | 5,267,700 | 44,781,799 | 0.94% |
| 2023-07-18 | 8.71 | 8.71 | 8.44 | 8.47 | 8.04 | qfq | 5,045,711 | 42,834,297 | -1.85% |
| 2023-07-17 | 8.60 | 8.66 | 8.45 | 8.63 | 8.20 | qfq | 5,880,901 | 50,388,703 | 0.00% |