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
东方创业600278.SH
最近收盘价6.052026-07-17
最近交易日2026-07-17
成交量（股）5,507,400
成交额（元）33,697,165
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | 2025-12-10 | cash_dividend | 0.029 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.074 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-20 | 2024-12-27 | cash_dividend | 0.093 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-07 | 2024-08-14 | cash_dividend | 0.09305 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-22 | 2023-07-28 | cash_dividend | 0.126 | — | — | — | 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 | 6.18 | 6.28 | 6.00 | 6.05 | 6.05 | qfq | 5,507,400 | 33,697,165 | -2.42% |
| 2026-07-16 | 6.14 | 6.23 | 6.09 | 6.20 | 6.20 | qfq | 4,029,830 | 24,905,468 | 0.65% |
| 2026-07-15 | 6.05 | 6.22 | 5.98 | 6.16 | 6.16 | qfq | 5,354,130 | 33,027,528 | 1.99% |
| 2026-07-14 | 5.97 | 6.06 | 5.89 | 6.04 | 6.04 | qfq | 4,134,713 | 24,780,209 | 2.03% |
| 2026-07-13 | 6.05 | 6.09 | 5.89 | 5.92 | 5.92 | qfq | 4,472,843 | 26,695,150 | -2.95% |
| 2026-07-10 | 6.00 | 6.20 | 5.97 | 6.10 | 6.10 | qfq | 4,512,401 | 27,582,422 | 0.49% |
| 2026-07-09 | 6.10 | 6.14 | 5.93 | 6.07 | 6.07 | qfq | 4,677,500 | 28,142,943 | -0.49% |
| 2026-07-08 | 6.02 | 6.18 | 5.93 | 6.10 | 6.10 | qfq | 5,004,333 | 30,468,463 | 1.16% |
| 2026-07-07 | 6.18 | 6.19 | 5.99 | 6.03 | 6.03 | qfq | 5,798,100 | 35,246,694 | -2.43% |
| 2026-07-06 | 6.18 | 6.24 | 6.13 | 6.18 | 6.18 | qfq | 3,391,300 | 20,951,549 | 0.00% |
| 2026-07-03 | 6.16 | 6.26 | 6.12 | 6.18 | 6.18 | qfq | 4,628,400 | 28,683,879 | 0.00% |
| 2026-07-02 | 6.13 | 6.27 | 6.10 | 6.18 | 6.18 | qfq | 6,251,918 | 38,660,015 | 0.00% |
| 2026-07-01 | 5.88 | 6.19 | 5.87 | 6.18 | 6.18 | qfq | 8,462,600 | 51,474,951 | 5.10% |
| 2026-06-30 | 5.88 | 6.01 | 5.78 | 5.88 | 5.88 | qfq | 6,043,200 | 35,425,533 | -0.84% |
| 2026-06-29 | 5.96 | 6.06 | 5.82 | 5.93 | 5.93 | qfq | 6,657,214 | 39,620,086 | -0.84% |
| 2026-06-26 | 6.25 | 6.38 | 5.98 | 5.98 | 5.98 | qfq | 8,582,792 | 53,087,882 | -4.78% |
| 2026-06-25 | 6.61 | 6.62 | 6.26 | 6.28 | 6.28 | qfq | 11,279,700 | 72,104,109 | -5.42% |
| 2026-06-24 | 6.50 | 6.79 | 6.40 | 6.64 | 6.64 | qfq | 12,324,500 | 81,669,376 | 2.15% |
| 2026-06-23 | 6.45 | 6.71 | 6.42 | 6.50 | 6.50 | qfq | 9,540,259 | 62,834,234 | 0.00% |
| 2026-06-22 | 6.33 | 6.52 | 6.10 | 6.50 | 6.50 | qfq | 10,203,150 | 64,304,914 | 2.52% |
| 2026-06-18 | 6.32 | 6.49 | 6.18 | 6.34 | 6.34 | qfq | 8,832,400 | 56,261,348 | 0.00% |
| 2026-06-17 | 6.25 | 6.46 | 6.14 | 6.34 | 6.34 | qfq | 8,749,300 | 55,408,257 | 0.96% |
| 2026-06-16 | 6.35 | 6.43 | 6.20 | 6.28 | 6.28 | qfq | 7,569,855 | 47,798,743 | -1.88% |
| 2026-06-15 | 6.29 | 6.45 | 6.24 | 6.40 | 6.40 | qfq | 7,109,191 | 45,174,833 | 2.40% |
| 2026-06-12 | 6.16 | 6.38 | 6.12 | 6.25 | 6.25 | qfq | 7,415,000 | 46,233,529 | 2.12% |
| 2026-06-11 | 6.16 | 6.24 | 6.05 | 6.12 | 6.12 | qfq | 3,225,437 | 19,730,199 | -1.61% |
| 2026-06-10 | 6.26 | 6.29 | 6.10 | 6.22 | 6.22 | qfq | 5,563,450 | 34,360,284 | -0.80% |
| 2026-06-09 | 6.31 | 6.31 | 6.19 | 6.27 | 6.27 | qfq | 2,424,759 | 15,161,820 | 0.32% |
| 2026-06-08 | 6.32 | 6.43 | 6.17 | 6.25 | 6.25 | qfq | 4,513,243 | 28,367,798 | -2.80% |
| 2026-06-05 | 6.45 | 6.52 | 6.40 | 6.43 | 6.43 | qfq | 3,896,730 | 25,184,987 | -0.31% |
| 2026-06-04 | 6.57 | 6.61 | 6.38 | 6.45 | 6.45 | qfq | 3,930,176 | 25,466,699 | -1.98% |
| 2026-06-03 | 6.66 | 6.66 | 6.46 | 6.58 | 6.58 | qfq | 5,542,900 | 36,278,171 | -1.35% |
| 2026-06-02 | 6.82 | 6.83 | 6.63 | 6.67 | 6.67 | qfq | 5,856,700 | 39,205,928 | -2.20% |
| 2026-06-01 | 6.58 | 6.85 | 6.55 | 6.82 | 6.82 | qfq | 5,140,397 | 34,669,437 | 3.49% |
| 2026-05-29 | 6.55 | 6.66 | 6.51 | 6.59 | 6.59 | qfq | 5,060,634 | 33,406,119 | 0.30% |
| 2026-05-28 | 6.58 | 6.68 | 6.45 | 6.57 | 6.57 | qfq | 3,506,542 | 23,062,813 | -1.20% |
| 2026-05-27 | 6.79 | 6.83 | 6.55 | 6.65 | 6.65 | qfq | 5,778,791 | 38,454,373 | -2.06% |
| 2026-05-26 | 6.93 | 6.93 | 6.76 | 6.79 | 6.79 | qfq | 4,680,978 | 31,966,344 | -2.16% |
| 2026-05-25 | 6.88 | 6.97 | 6.85 | 6.94 | 6.94 | qfq | 4,786,200 | 33,094,254 | 1.02% |
| 2026-05-22 | 6.98 | 6.98 | 6.79 | 6.87 | 6.87 | qfq | 5,365,221 | 36,765,448 | -0.43% |
| 2026-05-21 | 7.12 | 7.19 | 6.87 | 6.90 | 6.90 | qfq | 6,978,600 | 49,115,466 | -1.99% |
| 2026-05-20 | 7.10 | 7.11 | 7.00 | 7.04 | 7.04 | qfq | 4,773,134 | 33,623,844 | -0.98% |
| 2026-05-19 | 7.01 | 7.15 | 6.96 | 7.11 | 7.11 | qfq | 4,879,219 | 34,445,553 | 1.28% |
| 2026-05-18 | 7.04 | 7.04 | 6.85 | 7.02 | 7.02 | qfq | 7,486,047 | 51,893,999 | -0.43% |
| 2026-05-15 | 7.19 | 7.24 | 7.01 | 7.05 | 7.05 | qfq | 8,746,322 | 62,253,811 | -1.81% |
| 2026-05-14 | 7.55 | 7.55 | 7.16 | 7.18 | 7.18 | qfq | 13,980,368 | 102,513,402 | -4.14% |
| 2026-05-13 | 7.57 | 7.80 | 7.48 | 7.49 | 7.49 | qfq | 20,531,864 | 156,351,556 | -1.32% |
| 2026-05-12 | 7.32 | 7.67 | 7.11 | 7.59 | 7.59 | qfq | 22,762,147 | 168,316,810 | 3.69% |
| 2026-05-11 | 7.25 | 7.40 | 7.20 | 7.32 | 7.32 | qfq | 9,998,165 | 72,834,965 | 1.10% |
| 2026-05-08 | 7.12 | 7.24 | 7.09 | 7.24 | 7.24 | qfq | 9,146,335 | 65,753,272 | 1.69% |
| 2026-05-07 | 7.12 | 7.20 | 7.04 | 7.12 | 7.12 | qfq | 8,154,477 | 57,946,088 | 0.28% |
| 2026-05-06 | 7.09 | 7.15 | 7.04 | 7.10 | 7.10 | qfq | 6,220,506 | 44,114,944 | 0.57% |
| 2026-04-30 | 7.03 | 7.15 | 6.98 | 7.06 | 7.06 | qfq | 5,613,232 | 39,601,156 | -0.56% |
| 2026-04-29 | 7.01 | 7.12 | 6.93 | 7.10 | 7.10 | qfq | 6,686,100 | 47,247,674 | -0.28% |
| 2026-04-28 | 7.21 | 7.25 | 7.01 | 7.12 | 7.12 | qfq | 7,994,310 | 56,931,998 | -1.11% |
| 2026-04-27 | 7.16 | 7.21 | 7.10 | 7.20 | 7.20 | qfq | 5,057,900 | 36,165,128 | 0.00% |
| 2026-04-24 | 7.21 | 7.24 | 7.13 | 7.20 | 7.20 | qfq | 5,015,642 | 36,005,980 | -0.14% |
| 2026-04-23 | 7.23 | 7.28 | 7.18 | 7.21 | 7.21 | qfq | 6,679,464 | 48,218,622 | -0.83% |
| 2026-04-22 | 7.26 | 7.33 | 7.19 | 7.27 | 7.27 | qfq | 5,172,766 | 37,486,471 | 0.14% |
| 2026-04-21 | 7.25 | 7.30 | 7.19 | 7.26 | 7.26 | qfq | 5,093,400 | 36,825,020 | -0.27% |
| 2026-04-20 | 7.28 | 7.29 | 7.18 | 7.28 | 7.28 | qfq | 6,335,103 | 45,892,199 | -0.55% |
| 2026-04-17 | 7.33 | 7.33 | 7.21 | 7.32 | 7.32 | qfq | 6,069,000 | 44,164,303 | 0.00% |
| 2026-04-16 | 7.23 | 7.33 | 7.21 | 7.32 | 7.32 | qfq | 5,832,700 | 42,462,951 | 1.39% |
| 2026-04-15 | 7.29 | 7.30 | 7.19 | 7.22 | 7.22 | qfq | 5,345,000 | 38,651,956 | -0.69% |
| 2026-04-14 | 7.29 | 7.30 | 7.17 | 7.27 | 7.27 | qfq | 4,732,600 | 34,233,948 | 0.41% |
| 2026-04-13 | 7.31 | 7.31 | 7.14 | 7.24 | 7.24 | qfq | 5,659,600 | 40,795,048 | -0.82% |
| 2026-04-10 | 7.16 | 7.52 | 7.16 | 7.30 | 7.30 | qfq | 11,442,000 | 84,153,572 | 2.53% |
| 2026-04-09 | 7.39 | 7.41 | 7.11 | 7.12 | 7.12 | qfq | 6,992,400 | 50,306,860 | -3.91% |
| 2026-04-08 | 7.27 | 7.42 | 7.27 | 7.41 | 7.41 | qfq | 6,590,008 | 48,537,938 | 3.06% |
| 2026-04-07 | 7.02 | 7.21 | 7.02 | 7.19 | 7.19 | qfq | 5,434,310 | 38,735,813 | 2.71% |
| 2026-04-03 | 7.32 | 7.35 | 6.96 | 7.00 | 7.00 | qfq | 10,960,000 | 77,736,343 | -4.37% |
| 2026-04-02 | 7.53 | 7.53 | 7.27 | 7.32 | 7.32 | qfq | 5,915,894 | 43,595,982 | -2.53% |
| 2026-04-01 | 7.42 | 7.51 | 7.32 | 7.51 | 7.51 | qfq | 8,775,600 | 65,244,697 | 2.60% |
| 2026-03-31 | 7.35 | 7.50 | 7.26 | 7.32 | 7.32 | qfq | 6,709,800 | 49,445,199 | -0.54% |
| 2026-03-30 | 7.46 | 7.46 | 7.21 | 7.36 | 7.36 | qfq | 7,023,800 | 51,449,943 | -1.47% |
| 2026-03-27 | 7.32 | 7.53 | 7.30 | 7.47 | 7.47 | qfq | 5,673,120 | 42,244,203 | 1.36% |
| 2026-03-26 | 7.38 | 7.55 | 7.32 | 7.37 | 7.37 | qfq | 8,129,300 | 60,281,381 | 0.00% |
| 2026-03-25 | 7.32 | 7.39 | 7.29 | 7.37 | 7.37 | qfq | 4,569,900 | 33,576,226 | 1.24% |
| 2026-03-24 | 7.22 | 7.28 | 7.02 | 7.28 | 7.28 | qfq | 7,263,000 | 52,080,870 | 3.85% |
| 2026-03-23 | 7.41 | 7.41 | 6.93 | 7.01 | 7.01 | qfq | 10,767,101 | 76,852,050 | -6.66% |
| 2026-03-20 | 7.65 | 7.70 | 7.48 | 7.51 | 7.51 | qfq | 5,574,200 | 42,234,886 | -1.57% |
| 2026-03-19 | 7.80 | 7.81 | 7.60 | 7.63 | 7.63 | qfq | 6,528,499 | 50,196,093 | -2.93% |
| 2026-03-18 | 7.84 | 7.86 | 7.72 | 7.86 | 7.86 | qfq | 3,417,000 | 26,622,096 | 0.64% |
| 2026-03-17 | 7.92 | 7.95 | 7.79 | 7.81 | 7.81 | qfq | 5,301,000 | 41,737,896 | -1.51% |
| 2026-03-16 | 7.89 | 7.95 | 7.84 | 7.93 | 7.93 | qfq | 5,585,978 | 44,151,133 | 0.38% |
| 2026-03-13 | 7.93 | 8.05 | 7.86 | 7.90 | 7.90 | qfq | 7,239,970 | 57,646,779 | -0.25% |
| 2026-03-12 | 7.97 | 8.01 | 7.89 | 7.92 | 7.92 | qfq | 4,643,888 | 36,862,725 | -0.88% |
| 2026-03-11 | 8.05 | 8.05 | 7.92 | 7.99 | 7.99 | qfq | 5,132,859 | 40,867,915 | -0.50% |
| 2026-03-10 | 8.00 | 8.05 | 7.93 | 8.03 | 8.03 | qfq | 5,822,311 | 46,546,874 | 1.39% |
| 2026-03-09 | 7.95 | 7.99 | 7.83 | 7.92 | 7.92 | qfq | 7,153,871 | 56,528,673 | -1.61% |
| 2026-03-06 | 7.95 | 8.08 | 7.92 | 8.05 | 8.05 | qfq | 6,055,278 | 48,603,577 | 1.13% |
| 2026-03-05 | 7.99 | 8.05 | 7.87 | 7.96 | 7.96 | qfq | 7,423,980 | 59,174,381 | 1.02% |
| 2026-03-04 | 8.15 | 8.15 | 7.82 | 7.88 | 7.88 | qfq | 11,427,645 | 90,734,228 | -3.31% |
| 2026-03-03 | 8.30 | 8.39 | 8.06 | 8.15 | 8.15 | qfq | 10,346,235 | 84,975,688 | -2.04% |
| 2026-03-02 | 8.41 | 8.45 | 8.15 | 8.32 | 8.32 | qfq | 12,587,500 | 104,672,449 | -3.26% |
| 2026-02-27 | 8.72 | 8.73 | 8.51 | 8.60 | 8.60 | qfq | 10,897,800 | 93,686,949 | -1.49% |
| 2026-02-26 | 8.58 | 9.04 | 8.56 | 8.73 | 8.73 | qfq | 15,824,312 | 139,325,332 | 2.34% |
| 2026-02-25 | 8.56 | 8.65 | 8.52 | 8.53 | 8.53 | qfq | 6,399,900 | 54,904,382 | -0.23% |
| 2026-02-24 | 8.64 | 8.64 | 8.49 | 8.55 | 8.55 | qfq | 5,563,764 | 47,542,902 | 0.12% |
| 2026-02-13 | 8.62 | 8.66 | 8.47 | 8.54 | 8.54 | qfq | 7,210,950 | 61,876,475 | -0.70% |
| 2026-02-12 | 8.70 | 8.70 | 8.51 | 8.60 | 8.60 | qfq | 6,143,523 | 52,786,842 | -0.69% |
| 2026-02-11 | 8.76 | 8.79 | 8.60 | 8.66 | 8.66 | qfq | 6,992,113 | 60,812,564 | -0.92% |
| 2026-02-10 | 8.82 | 8.84 | 8.72 | 8.74 | 8.74 | qfq | 6,589,090 | 57,687,897 | -0.68% |
| 2026-02-09 | 8.76 | 8.84 | 8.67 | 8.80 | 8.80 | qfq | 9,199,600 | 80,625,221 | 1.73% |
| 2026-02-06 | 8.61 | 8.91 | 8.53 | 8.65 | 8.65 | qfq | 11,807,897 | 103,586,870 | -0.35% |
| 2026-02-05 | 8.64 | 8.74 | 8.56 | 8.68 | 8.68 | qfq | 7,365,100 | 63,898,774 | 0.46% |
| 2026-02-04 | 8.60 | 8.65 | 8.52 | 8.64 | 8.64 | qfq | 6,753,623 | 58,093,356 | 0.47% |
| 2026-02-03 | 8.56 | 8.75 | 8.56 | 8.60 | 8.60 | qfq | 8,329,512 | 71,983,150 | 1.30% |
| 2026-02-02 | 8.68 | 8.82 | 8.49 | 8.49 | 8.49 | qfq | 9,799,723 | 84,996,751 | -2.97% |
| 2026-01-30 | 8.67 | 8.80 | 8.55 | 8.75 | 8.75 | qfq | 10,488,983 | 91,057,822 | 0.92% |
| 2026-01-29 | 8.71 | 8.81 | 8.58 | 8.67 | 8.67 | qfq | 10,349,000 | 89,961,455 | -0.69% |
| 2026-01-28 | 8.77 | 8.86 | 8.62 | 8.73 | 8.73 | qfq | 11,352,348 | 99,012,860 | -0.91% |
| 2026-01-27 | 9.04 | 9.05 | 8.69 | 8.81 | 8.81 | qfq | 14,629,980 | 128,978,306 | -2.44% |
| 2026-01-26 | 9.13 | 9.20 | 8.92 | 9.03 | 9.03 | qfq | 16,101,931 | 145,776,821 | -0.99% |
| 2026-01-23 | 8.82 | 9.23 | 8.78 | 9.12 | 9.12 | qfq | 25,575,329 | 231,792,701 | 3.99% |
| 2026-01-22 | 8.76 | 9.04 | 8.72 | 8.77 | 8.77 | qfq | 15,583,692 | 137,841,141 | 0.11% |
| 2026-01-21 | 8.62 | 8.78 | 8.42 | 8.76 | 8.76 | qfq | 15,082,121 | 130,310,036 | 1.39% |
| 2026-01-20 | 8.64 | 8.75 | 8.57 | 8.64 | 8.64 | qfq | 12,649,107 | 109,377,066 | -0.23% |
| 2026-01-19 | 8.39 | 8.87 | 8.34 | 8.66 | 8.66 | qfq | 25,259,420 | 219,186,861 | 3.34% |
| 2026-01-16 | 8.40 | 8.47 | 8.17 | 8.38 | 8.38 | qfq | 17,067,418 | 141,931,625 | 0.36% |
| 2026-01-15 | 8.30 | 8.53 | 8.27 | 8.35 | 8.35 | qfq | 16,656,503 | 139,597,397 | -0.36% |
| 2026-01-14 | 8.02 | 8.63 | 8.00 | 8.38 | 8.38 | qfq | 32,765,191 | 275,067,983 | 4.49% |
| 2026-01-13 | 8.24 | 8.25 | 8.02 | 8.02 | 8.02 | qfq | 14,808,511 | 120,088,612 | -2.67% |
| 2026-01-12 | 7.83 | 8.39 | 7.82 | 8.24 | 8.24 | qfq | 24,771,011 | 200,877,731 | 4.97% |
| 2026-01-09 | 7.83 | 7.87 | 7.74 | 7.85 | 7.85 | qfq | 8,899,611 | 69,514,796 | 0.77% |
| 2026-01-08 | 7.73 | 7.81 | 7.69 | 7.79 | 7.79 | qfq | 7,885,501 | 61,232,727 | 0.65% |
| 2026-01-07 | 7.74 | 7.78 | 7.69 | 7.74 | 7.74 | qfq | 7,399,947 | 57,239,559 | -0.39% |
| 2026-01-06 | 7.62 | 7.78 | 7.61 | 7.77 | 7.77 | qfq | 9,509,565 | 73,316,227 | 1.97% |
| 2026-01-05 | 7.60 | 7.66 | 7.54 | 7.62 | 7.62 | qfq | 7,344,766 | 55,826,178 | 0.26% |
| 2025-12-31 | 7.61 | 7.62 | 7.49 | 7.60 | 7.60 | qfq | 6,410,350 | 48,440,510 | -0.13% |
| 2025-12-30 | 7.64 | 7.67 | 7.48 | 7.61 | 7.61 | qfq | 6,992,161 | 53,092,009 | -0.65% |
| 2025-12-29 | 7.77 | 7.77 | 7.62 | 7.66 | 7.66 | qfq | 8,215,022 | 63,011,888 | -1.42% |
| 2025-12-26 | 7.61 | 7.88 | 7.59 | 7.77 | 7.77 | qfq | 10,289,100 | 79,932,804 | 1.70% |
| 2025-12-25 | 7.57 | 7.65 | 7.54 | 7.64 | 7.64 | qfq | 4,957,732 | 37,665,840 | 0.53% |
| 2025-12-24 | 7.55 | 7.61 | 7.51 | 7.60 | 7.60 | qfq | 6,133,313 | 46,456,116 | 0.13% |
| 2025-12-23 | 7.73 | 7.73 | 7.57 | 7.59 | 7.59 | qfq | 6,230,251 | 47,467,741 | -1.56% |
| 2025-12-22 | 7.64 | 7.72 | 7.62 | 7.71 | 7.71 | qfq | 5,595,614 | 43,009,608 | 0.39% |
| 2025-12-19 | 7.51 | 7.70 | 7.47 | 7.68 | 7.68 | qfq | 7,116,421 | 54,259,198 | 2.26% |
| 2025-12-18 | 7.53 | 7.61 | 7.45 | 7.51 | 7.51 | qfq | 7,719,479 | 58,106,923 | -0.27% |
| 2025-12-17 | 7.40 | 7.56 | 7.37 | 7.53 | 7.53 | qfq | 7,453,317 | 55,725,153 | 1.07% |
| 2025-12-16 | 7.56 | 7.64 | 7.41 | 7.45 | 7.45 | qfq | 9,045,949 | 67,755,043 | -1.32% |
| 2025-12-15 | 7.37 | 7.59 | 7.35 | 7.55 | 7.55 | qfq | 7,546,910 | 56,654,643 | 1.48% |
| 2025-12-12 | 7.59 | 7.59 | 7.43 | 7.44 | 7.44 | qfq | 8,373,282 | 62,811,752 | -1.85% |
| 2025-12-11 | 7.74 | 7.74 | 7.53 | 7.58 | 7.58 | qfq | 10,594,712 | 80,391,085 | -1.69% |
| 2025-12-10 | 7.87 | 7.93 | 7.66 | 7.71 | 7.71 | qfq | 11,124,985 | 86,291,417 | -3.02% |
| 2025-12-09 | 7.83 | 7.97 | 7.66 | 7.95 | 7.92 | qfq | 15,372,809 | 120,518,682 | 1.15% |
| 2025-12-08 | 7.89 | 8.05 | 7.86 | 7.86 | 7.83 | qfq | 11,489,957 | 91,293,277 | -0.13% |
| 2025-12-05 | 7.76 | 7.88 | 7.67 | 7.87 | 7.84 | qfq | 6,331,574 | 49,308,978 | 1.81% |
| 2025-12-04 | 7.83 | 7.86 | 7.67 | 7.73 | 7.70 | qfq | 7,785,405 | 60,348,900 | -1.40% |
| 2025-12-03 | 7.90 | 7.97 | 7.82 | 7.84 | 7.81 | qfq | 7,274,251 | 57,274,941 | -1.01% |
| 2025-12-02 | 7.88 | 7.95 | 7.81 | 7.92 | 7.89 | qfq | 7,691,767 | 60,760,941 | 0.64% |
| 2025-12-01 | 7.87 | 7.92 | 7.84 | 7.87 | 7.84 | qfq | 6,636,870 | 52,282,405 | -0.51% |
| 2025-11-28 | 7.73 | 7.94 | 7.66 | 7.91 | 7.88 | qfq | 12,296,302 | 96,390,072 | 2.06% |
| 2025-11-27 | 7.71 | 7.87 | 7.71 | 7.75 | 7.72 | qfq | 8,092,925 | 63,010,847 | 0.65% |
| 2025-11-26 | 7.78 | 7.83 | 7.67 | 7.70 | 7.67 | qfq | 8,208,200 | 63,558,426 | -0.77% |
| 2025-11-25 | 7.82 | 7.85 | 7.75 | 7.76 | 7.73 | qfq | 8,226,065 | 64,069,290 | -0.26% |
| 2025-11-24 | 7.70 | 7.84 | 7.69 | 7.78 | 7.75 | qfq | 9,154,233 | 71,207,957 | 1.30% |
| 2025-11-21 | 8.04 | 8.15 | 7.65 | 7.68 | 7.65 | qfq | 17,480,900 | 136,589,988 | -5.30% |
| 2025-11-20 | 8.03 | 8.15 | 7.96 | 8.11 | 8.08 | qfq | 10,000,711 | 80,678,366 | 0.75% |
| 2025-11-19 | 8.21 | 8.38 | 8.01 | 8.05 | 8.02 | qfq | 13,167,791 | 106,705,808 | -2.66% |
| 2025-11-18 | 8.40 | 8.50 | 8.18 | 8.27 | 8.24 | qfq | 14,366,149 | 119,304,641 | -1.31% |
| 2025-11-17 | 8.30 | 8.42 | 8.18 | 8.38 | 8.35 | qfq | 16,944,436 | 140,656,530 | 0.48% |
| 2025-11-14 | 8.12 | 8.46 | 8.12 | 8.34 | 8.31 | qfq | 22,694,271 | 189,830,030 | 1.96% |
| 2025-11-13 | 8.11 | 8.24 | 8.06 | 8.18 | 8.15 | qfq | 12,306,578 | 100,454,919 | 0.99% |
| 2025-11-12 | 8.13 | 8.21 | 8.08 | 8.10 | 8.07 | qfq | 12,050,644 | 97,966,631 | 0.12% |
| 2025-11-11 | 8.17 | 8.18 | 8.06 | 8.09 | 8.06 | qfq | 12,706,700 | 102,880,090 | -0.98% |
| 2025-11-10 | 8.07 | 8.17 | 8.07 | 8.17 | 8.14 | qfq | 12,113,604 | 98,521,192 | 0.25% |
| 2025-11-07 | 8.26 | 8.27 | 8.05 | 8.15 | 8.12 | qfq | 20,423,066 | 166,447,883 | -1.57% |
| 2025-11-06 | 8.30 | 8.36 | 8.18 | 8.28 | 8.25 | qfq | 19,183,934 | 158,409,362 | -0.36% |
| 2025-11-05 | 8.20 | 8.45 | 8.16 | 8.31 | 8.28 | qfq | 20,932,430 | 173,794,390 | -0.60% |
| 2025-11-04 | 8.35 | 8.41 | 8.26 | 8.36 | 8.33 | qfq | 24,012,300 | 200,177,035 | -0.59% |
| 2025-11-03 | 8.34 | 8.59 | 8.26 | 8.41 | 8.38 | qfq | 52,249,512 | 439,908,429 | 0.60% |
| 2025-10-31 | 8.17 | 8.76 | 8.13 | 8.36 | 8.33 | qfq | 59,909,355 | 511,075,232 | 5.03% |
| 2025-10-30 | 8.08 | 8.21 | 7.91 | 7.96 | 7.93 | qfq | 19,132,418 | 152,995,533 | -1.97% |
| 2025-10-29 | 8.27 | 8.31 | 7.99 | 8.12 | 8.09 | qfq | 37,028,671 | 300,165,745 | -0.98% |
| 2025-10-28 | 8.00 | 8.60 | 7.90 | 8.20 | 8.17 | qfq | 58,430,770 | 487,942,557 | 4.86% |
| 2025-10-27 | 7.82 | 7.92 | 7.70 | 7.82 | 7.79 | qfq | 12,202,001 | 95,406,221 | 0.13% |
| 2025-10-24 | 8.05 | 8.11 | 7.79 | 7.81 | 7.78 | qfq | 17,595,333 | 138,995,225 | -3.82% |
| 2025-10-23 | 7.96 | 8.19 | 7.90 | 8.12 | 8.09 | qfq | 20,558,660 | 165,696,437 | 2.14% |
| 2025-10-22 | 7.83 | 8.06 | 7.80 | 7.95 | 7.92 | qfq | 20,196,360 | 160,541,691 | 0.89% |
| 2025-10-21 | 7.47 | 7.98 | 7.44 | 7.88 | 7.85 | qfq | 28,196,261 | 220,006,079 | 5.49% |
| 2025-10-20 | 7.47 | 7.50 | 7.38 | 7.47 | 7.44 | qfq | 5,783,800 | 43,007,164 | 0.67% |
| 2025-10-17 | 7.50 | 7.55 | 7.39 | 7.42 | 7.39 | qfq | 6,830,825 | 51,013,607 | -1.07% |
| 2025-10-16 | 7.50 | 7.60 | 7.44 | 7.50 | 7.47 | qfq | 7,975,301 | 59,967,927 | 0.00% |
| 2025-10-15 | 7.45 | 7.51 | 7.40 | 7.50 | 7.47 | qfq | 5,624,000 | 42,018,324 | 0.94% |
| 2025-10-14 | 7.48 | 7.55 | 7.37 | 7.43 | 7.40 | qfq | 7,563,400 | 56,350,948 | 0.00% |
| 2025-10-13 | 7.30 | 7.46 | 7.20 | 7.43 | 7.40 | qfq | 8,731,935 | 64,312,913 | -1.46% |
| 2025-10-10 | 7.38 | 7.58 | 7.36 | 7.54 | 7.51 | qfq | 9,185,952 | 69,007,994 | 1.89% |
| 2025-10-09 | 7.45 | 7.45 | 7.30 | 7.40 | 7.37 | qfq | 8,208,100 | 60,441,952 | -0.27% |
| 2025-09-30 | 7.42 | 7.49 | 7.39 | 7.42 | 7.39 | qfq | 6,186,800 | 46,005,566 | -0.13% |
| 2025-09-29 | 7.32 | 7.43 | 7.21 | 7.43 | 7.40 | qfq | 9,614,600 | 70,692,395 | 1.36% |
| 2025-09-26 | 7.33 | 7.39 | 7.21 | 7.33 | 7.30 | qfq | 6,694,540 | 49,033,430 | -0.14% |
| 2025-09-25 | 7.33 | 7.44 | 7.24 | 7.34 | 7.31 | qfq | 7,545,051 | 55,244,614 | 0.00% |
| 2025-09-24 | 7.12 | 7.37 | 7.03 | 7.34 | 7.31 | qfq | 10,489,407 | 76,215,633 | 3.09% |
| 2025-09-23 | 7.19 | 7.19 | 6.96 | 7.12 | 7.09 | qfq | 9,208,271 | 64,913,379 | -1.11% |
| 2025-09-22 | 7.27 | 7.27 | 7.10 | 7.20 | 7.17 | qfq | 7,212,455 | 51,718,415 | -1.10% |
| 2025-09-19 | 7.20 | 7.29 | 7.18 | 7.28 | 7.25 | qfq | 8,045,598 | 58,179,518 | 0.69% |
| 2025-09-18 | 7.44 | 7.54 | 7.19 | 7.23 | 7.20 | qfq | 15,664,677 | 115,614,159 | -2.82% |
| 2025-09-17 | 7.49 | 7.49 | 7.40 | 7.44 | 7.41 | qfq | 6,846,045 | 50,881,228 | -0.67% |
| 2025-09-16 | 7.42 | 7.50 | 7.39 | 7.49 | 7.46 | qfq | 7,280,300 | 54,293,243 | 1.08% |
| 2025-09-15 | 7.49 | 7.50 | 7.34 | 7.41 | 7.38 | qfq | 6,675,978 | 49,375,369 | -0.94% |
| 2025-09-12 | 7.50 | 7.56 | 7.46 | 7.48 | 7.45 | qfq | 8,207,954 | 61,632,650 | -0.40% |
| 2025-09-11 | 7.47 | 7.51 | 7.33 | 7.51 | 7.48 | qfq | 8,419,680 | 62,523,764 | 0.81% |
| 2025-09-10 | 7.48 | 7.52 | 7.42 | 7.45 | 7.42 | qfq | 5,028,100 | 37,535,977 | -0.27% |
| 2025-09-09 | 7.58 | 7.58 | 7.41 | 7.47 | 7.44 | qfq | 6,640,205 | 49,692,219 | -1.45% |
| 2025-09-08 | 7.50 | 7.60 | 7.48 | 7.58 | 7.55 | qfq | 7,933,230 | 59,822,811 | 0.66% |
| 2025-09-05 | 7.55 | 7.57 | 7.38 | 7.53 | 7.50 | qfq | 8,999,200 | 67,281,614 | -0.13% |
| 2025-09-04 | 7.51 | 7.60 | 7.41 | 7.54 | 7.51 | qfq | 8,232,798 | 61,996,307 | 0.40% |
| 2025-09-03 | 7.77 | 7.77 | 7.49 | 7.51 | 7.48 | qfq | 8,955,528 | 68,123,068 | -2.72% |
| 2025-09-02 | 7.78 | 7.82 | 7.61 | 7.72 | 7.69 | qfq | 11,223,300 | 86,375,980 | -1.40% |
| 2025-09-01 | 7.97 | 7.97 | 7.80 | 7.83 | 7.80 | qfq | 10,369,500 | 81,524,673 | -1.63% |
| 2025-08-29 | 8.00 | 8.05 | 7.83 | 7.96 | 7.93 | qfq | 16,073,101 | 127,593,388 | 0.00% |
| 2025-08-28 | 7.90 | 7.99 | 7.66 | 7.96 | 7.93 | qfq | 18,758,911 | 147,237,262 | 0.38% |
| 2025-08-27 | 8.13 | 8.18 | 7.92 | 7.93 | 7.90 | qfq | 14,335,594 | 115,837,292 | -2.34% |
| 2025-08-26 | 8.03 | 8.15 | 8.01 | 8.12 | 8.09 | qfq | 12,912,255 | 104,664,955 | 1.12% |
| 2025-08-25 | 8.05 | 8.11 | 7.99 | 8.03 | 8.00 | qfq | 15,120,336 | 121,534,646 | 0.12% |
| 2025-08-22 | 8.08 | 8.11 | 7.97 | 8.02 | 7.99 | qfq | 15,336,584 | 123,012,743 | -1.11% |
| 2025-08-21 | 8.09 | 8.29 | 8.03 | 8.11 | 8.08 | qfq | 19,183,135 | 156,419,125 | 0.37% |
| 2025-08-20 | 8.07 | 8.14 | 7.95 | 8.08 | 8.05 | qfq | 13,508,800 | 108,779,335 | 0.50% |
| 2025-08-19 | 7.87 | 8.14 | 7.78 | 8.04 | 8.01 | qfq | 20,822,946 | 166,072,196 | 2.68% |
| 2025-08-18 | 7.78 | 7.93 | 7.73 | 7.83 | 7.80 | qfq | 14,529,800 | 114,177,687 | 0.64% |
| 2025-08-15 | 7.69 | 7.81 | 7.67 | 7.78 | 7.75 | qfq | 9,953,254 | 77,223,127 | 1.30% |
| 2025-08-14 | 7.83 | 7.87 | 7.67 | 7.68 | 7.65 | qfq | 10,541,142 | 81,836,993 | -1.92% |
| 2025-08-13 | 7.93 | 7.95 | 7.78 | 7.83 | 7.80 | qfq | 11,539,329 | 90,208,483 | -0.63% |
| 2025-08-12 | 7.90 | 7.92 | 7.82 | 7.88 | 7.85 | qfq | 11,397,626 | 89,692,793 | 0.13% |
| 2025-08-11 | 7.92 | 7.95 | 7.83 | 7.87 | 7.84 | qfq | 12,412,626 | 97,682,349 | -0.13% |
| 2025-08-08 | 8.02 | 8.04 | 7.85 | 7.88 | 7.85 | qfq | 16,364,423 | 129,608,879 | -1.01% |
| 2025-08-07 | 7.68 | 8.04 | 7.68 | 7.96 | 7.93 | qfq | 29,896,181 | 236,792,810 | 3.51% |
| 2025-08-06 | 7.75 | 7.79 | 7.64 | 7.69 | 7.66 | qfq | 13,490,237 | 103,707,091 | -0.77% |
| 2025-08-05 | 7.54 | 7.99 | 7.46 | 7.75 | 7.72 | qfq | 32,444,802 | 252,247,336 | 3.47% |
| 2025-08-04 | 7.44 | 7.50 | 7.36 | 7.49 | 7.46 | qfq | 5,688,101 | 42,263,660 | 0.40% |
| 2025-08-01 | 7.41 | 7.47 | 7.38 | 7.46 | 7.43 | qfq | 5,992,165 | 44,589,203 | 0.95% |
| 2025-07-31 | 7.51 | 7.51 | 7.35 | 7.39 | 7.36 | qfq | 8,542,734 | 63,342,701 | -1.73% |
| 2025-07-30 | 7.57 | 7.59 | 7.46 | 7.52 | 7.49 | qfq | 7,759,700 | 58,409,604 | -0.92% |
| 2025-07-29 | 7.60 | 7.62 | 7.48 | 7.59 | 7.56 | qfq | 8,211,400 | 61,791,330 | -0.13% |
| 2025-07-28 | 7.66 | 7.68 | 7.54 | 7.60 | 7.57 | qfq | 9,871,950 | 75,123,584 | -0.78% |
| 2025-07-25 | 7.66 | 7.70 | 7.61 | 7.66 | 7.63 | qfq | 9,373,219 | 71,755,722 | 0.26% |
| 2025-07-24 | 7.61 | 7.69 | 7.57 | 7.64 | 7.61 | qfq | 10,381,000 | 79,303,231 | 0.66% |
| 2025-07-23 | 7.69 | 7.72 | 7.57 | 7.59 | 7.56 | qfq | 12,858,300 | 98,484,736 | -0.91% |
| 2025-07-22 | 7.59 | 7.66 | 7.52 | 7.66 | 7.63 | qfq | 13,420,500 | 101,761,963 | 0.66% |
| 2025-07-21 | 7.59 | 7.67 | 7.58 | 7.61 | 7.58 | qfq | 18,663,122 | 142,296,250 | -0.13% |
| 2025-07-18 | 7.70 | 7.70 | 7.56 | 7.62 | 7.59 | qfq | 18,421,496 | 140,243,426 | -1.68% |
| 2025-07-17 | 7.68 | 7.79 | 7.59 | 7.75 | 7.72 | qfq | 23,513,590 | 180,683,626 | 0.91% |
| 2025-07-16 | 7.57 | 7.76 | 7.53 | 7.68 | 7.65 | qfq | 26,801,890 | 205,152,001 | 1.05% |
| 2025-07-15 | 7.44 | 7.78 | 7.37 | 7.60 | 7.57 | qfq | 32,816,681 | 248,894,711 | 1.74% |
| 2025-07-14 | 7.51 | 7.67 | 7.43 | 7.47 | 7.44 | qfq | 17,503,422 | 131,732,952 | -0.93% |
| 2025-07-11 | 7.50 | 7.56 | 7.38 | 7.54 | 7.44 | qfq | 21,130,000 | 158,460,989 | 2.17% |
| 2025-07-10 | 7.26 | 7.40 | 7.26 | 7.38 | 7.28 | qfq | 12,450,950 | 91,610,578 | 1.37% |
| 2025-07-09 | 7.29 | 7.35 | 7.26 | 7.28 | 7.18 | qfq | 8,982,700 | 65,638,698 | -0.27% |
| 2025-07-08 | 7.24 | 7.33 | 7.24 | 7.30 | 7.20 | qfq | 9,565,700 | 69,734,682 | 0.41% |
| 2025-07-07 | 7.14 | 7.29 | 7.09 | 7.27 | 7.17 | qfq | 8,550,400 | 61,916,458 | 0.83% |
| 2025-07-04 | 7.38 | 7.45 | 7.20 | 7.21 | 7.11 | qfq | 12,158,697 | 88,697,305 | -1.10% |
| 2025-07-03 | 7.20 | 7.34 | 7.20 | 7.29 | 7.19 | qfq | 8,966,200 | 65,195,500 | 0.69% |
| 2025-07-02 | 7.21 | 7.32 | 7.18 | 7.24 | 7.14 | qfq | 10,488,100 | 76,064,199 | 0.70% |
| 2025-07-01 | 7.20 | 7.20 | 7.14 | 7.19 | 7.09 | qfq | 5,800,800 | 41,577,762 | 0.00% |
| 2025-06-30 | 7.18 | 7.20 | 7.13 | 7.19 | 7.09 | qfq | 6,291,310 | 45,142,723 | 0.28% |
| 2025-06-27 | 7.15 | 7.20 | 7.11 | 7.17 | 7.07 | qfq | 6,357,750 | 45,485,344 | 0.70% |
| 2025-06-26 | 7.20 | 7.22 | 7.10 | 7.12 | 7.02 | qfq | 8,461,600 | 60,603,400 | -1.25% |
| 2025-06-25 | 7.08 | 7.25 | 7.03 | 7.21 | 7.11 | qfq | 10,924,300 | 78,077,089 | 2.27% |
| 2025-06-24 | 6.90 | 7.06 | 6.90 | 7.05 | 6.96 | qfq | 7,173,400 | 50,284,706 | 2.03% |
| 2025-06-23 | 6.72 | 6.92 | 6.72 | 6.91 | 6.82 | qfq | 7,119,300 | 48,759,458 | 1.62% |
| 2025-06-20 | 6.88 | 6.91 | 6.80 | 6.80 | 6.71 | qfq | 7,343,510 | 50,307,758 | -1.31% |
| 2025-06-19 | 7.22 | 7.22 | 6.88 | 6.89 | 6.80 | qfq | 14,814,200 | 103,956,844 | -4.57% |
| 2025-06-18 | 7.23 | 7.25 | 7.12 | 7.22 | 7.12 | qfq | 6,335,292 | 45,519,047 | -0.55% |
| 2025-06-17 | 7.28 | 7.31 | 7.21 | 7.26 | 7.16 | qfq | 7,991,755 | 57,924,225 | -0.82% |
| 2025-06-16 | 7.28 | 7.37 | 7.23 | 7.32 | 7.22 | qfq | 11,295,203 | 82,317,837 | -0.27% |
| 2025-06-13 | 7.50 | 7.57 | 7.34 | 7.34 | 7.24 | qfq | 18,807,469 | 139,900,054 | -3.17% |
| 2025-06-12 | 7.37 | 7.58 | 7.31 | 7.58 | 7.48 | qfq | 27,147,696 | 201,893,977 | 1.88% |
| 2025-06-11 | 7.20 | 7.60 | 7.16 | 7.44 | 7.34 | qfq | 28,010,192 | 206,688,241 | 3.33% |
| 2025-06-10 | 7.23 | 7.26 | 7.06 | 7.20 | 7.10 | qfq | 10,487,600 | 75,182,999 | -0.41% |
| 2025-06-09 | 7.15 | 7.24 | 7.15 | 7.23 | 7.13 | qfq | 8,959,401 | 64,503,115 | 0.70% |
| 2025-06-06 | 7.24 | 7.29 | 7.15 | 7.18 | 7.08 | qfq | 7,270,000 | 52,401,930 | 0.14% |
| 2025-06-05 | 7.22 | 7.25 | 7.13 | 7.17 | 7.07 | qfq | 10,707,356 | 76,790,627 | -1.10% |
| 2025-06-04 | 7.28 | 7.28 | 7.19 | 7.25 | 7.15 | qfq | 8,595,200 | 62,149,567 | -0.55% |
| 2025-06-03 | 7.18 | 7.37 | 7.11 | 7.29 | 7.19 | qfq | 10,482,530 | 76,256,954 | 0.97% |
| 2025-05-30 | 7.23 | 7.38 | 7.19 | 7.22 | 7.12 | qfq | 13,948,600 | 101,445,725 | -0.82% |
| 2025-05-29 | 7.09 | 7.32 | 7.08 | 7.28 | 7.18 | qfq | 14,797,100 | 106,990,505 | 2.39% |
| 2025-05-28 | 7.15 | 7.22 | 7.09 | 7.11 | 7.01 | qfq | 9,514,430 | 68,018,610 | -0.84% |
| 2025-05-27 | 7.15 | 7.18 | 7.07 | 7.17 | 7.07 | qfq | 10,340,456 | 73,695,497 | 0.56% |
| 2025-05-26 | 7.11 | 7.19 | 7.05 | 7.13 | 7.03 | qfq | 13,072,400 | 93,061,184 | 0.00% |
| 2025-05-23 | 7.31 | 7.38 | 7.13 | 7.13 | 7.03 | qfq | 19,447,335 | 140,751,790 | -3.26% |
| 2025-05-22 | 7.30 | 7.58 | 7.26 | 7.37 | 7.27 | qfq | 23,490,182 | 174,009,136 | 0.27% |
| 2025-05-21 | 7.53 | 7.58 | 7.35 | 7.35 | 7.25 | qfq | 27,812,654 | 206,689,805 | -3.92% |
| 2025-05-20 | 7.52 | 7.75 | 7.38 | 7.65 | 7.55 | qfq | 36,258,748 | 273,275,195 | 0.66% |
| 2025-05-19 | 7.46 | 7.63 | 7.43 | 7.60 | 7.50 | qfq | 27,213,255 | 205,119,408 | 1.20% |
| 2025-05-16 | 7.70 | 7.85 | 7.49 | 7.51 | 7.41 | qfq | 40,848,500 | 310,330,291 | -2.21% |
| 2025-05-15 | 8.04 | 8.17 | 7.64 | 7.68 | 7.58 | qfq | 62,283,020 | 488,829,943 | -4.95% |
| 2025-05-14 | 7.50 | 8.22 | 7.27 | 8.08 | 7.97 | qfq | 89,426,556 | 687,095,277 | 4.94% |
| 2025-05-13 | 8.45 | 8.47 | 7.70 | 7.70 | 7.60 | qfq | 102,393,337 | 844,987,593 | 0.00% |
| 2025-05-12 | 7.33 | 7.93 | 7.22 | 7.70 | 7.60 | qfq | 67,531,537 | 519,014,443 | 6.80% |
| 2025-05-09 | 7.43 | 7.45 | 7.20 | 7.21 | 7.11 | qfq | 24,746,389 | 180,237,185 | -4.12% |
| 2025-05-08 | 7.48 | 7.58 | 7.36 | 7.52 | 7.42 | qfq | 31,267,352 | 233,690,738 | 0.00% |
| 2025-05-07 | 7.79 | 7.92 | 7.51 | 7.52 | 7.42 | qfq | 48,246,791 | 369,469,136 | -1.44% |
| 2025-05-06 | 7.42 | 7.63 | 7.35 | 7.63 | 7.53 | qfq | 48,264,713 | 363,739,099 | 1.73% |
| 2025-04-30 | 7.63 | 7.80 | 7.33 | 7.50 | 7.40 | qfq | 63,739,900 | 478,879,148 | -5.06% |
| 2025-04-29 | 7.30 | 7.90 | 7.03 | 7.90 | 7.79 | qfq | 41,010,809 | 314,692,150 | 10.03% |
| 2025-04-28 | 7.40 | 7.59 | 7.18 | 7.18 | 7.08 | qfq | 41,820,468 | 306,395,660 | -4.52% |
| 2025-04-25 | 7.13 | 7.88 | 7.10 | 7.52 | 7.42 | qfq | 59,024,584 | 440,011,600 | 4.88% |
| 2025-04-24 | 7.15 | 7.50 | 7.10 | 7.17 | 7.07 | qfq | 41,703,612 | 300,270,388 | -3.50% |
| 2025-04-23 | 7.35 | 7.80 | 7.03 | 7.43 | 7.33 | qfq | 83,309,097 | 611,961,941 | 4.65% |
| 2025-04-22 | 6.66 | 7.10 | 6.65 | 7.10 | 7.00 | qfq | 36,894,027 | 255,791,836 | 10.08% |
| 2025-04-21 | 6.36 | 6.48 | 6.29 | 6.45 | 6.36 | qfq | 13,402,371 | 86,088,985 | 1.26% |
| 2025-04-18 | 6.50 | 6.53 | 6.34 | 6.37 | 6.28 | qfq | 20,366,511 | 130,169,128 | -2.60% |
| 2025-04-17 | 6.74 | 6.74 | 6.53 | 6.54 | 6.45 | qfq | 25,036,774 | 165,561,250 | -1.80% |
| 2025-04-16 | 6.68 | 7.06 | 6.56 | 6.66 | 6.57 | qfq | 35,388,258 | 238,843,937 | -0.30% |
| 2025-04-15 | 6.92 | 6.95 | 6.63 | 6.68 | 6.59 | qfq | 38,070,505 | 257,001,629 | -3.88% |
| 2025-04-14 | 6.89 | 7.36 | 6.81 | 6.95 | 6.86 | qfq | 62,194,681 | 438,221,198 | -4.14% |
| 2025-04-11 | 7.47 | 7.47 | 7.17 | 7.25 | 7.15 | qfq | 69,331,494 | 513,738,832 | 6.77% |
| 2025-04-10 | 6.66 | 6.79 | 6.47 | 6.79 | 6.70 | qfq | 14,732,223 | 99,223,308 | 10.05% |
| 2025-04-09 | 5.80 | 6.36 | 5.80 | 6.17 | 6.09 | qfq | 28,572,684 | 177,502,184 | 6.75% |
| 2025-04-08 | 5.83 | 5.91 | 5.63 | 5.78 | 5.70 | qfq | 12,429,923 | 71,484,042 | -2.69% |
| 2025-04-07 | 6.37 | 6.37 | 5.94 | 5.94 | 5.86 | qfq | 8,084,153 | 48,921,564 | -10.00% |
| 2025-04-03 | 6.43 | 6.61 | 6.42 | 6.60 | 6.51 | qfq | 6,197,813 | 40,623,256 | 1.38% |
| 2025-04-02 | 6.57 | 6.57 | 6.43 | 6.51 | 6.42 | qfq | 6,550,746 | 42,532,648 | -0.91% |
| 2025-04-01 | 6.53 | 6.67 | 6.50 | 6.57 | 6.48 | qfq | 6,625,591 | 43,692,992 | 1.08% |
| 2025-03-31 | 6.61 | 6.64 | 6.45 | 6.50 | 6.41 | qfq | 5,348,313 | 34,937,822 | -2.55% |
| 2025-03-28 | 6.71 | 6.79 | 6.63 | 6.67 | 6.58 | qfq | 5,448,402 | 36,394,076 | -1.04% |
| 2025-03-27 | 6.79 | 6.80 | 6.63 | 6.74 | 6.65 | qfq | 6,027,500 | 40,430,491 | -0.74% |
| 2025-03-26 | 6.65 | 6.84 | 6.62 | 6.79 | 6.70 | qfq | 7,635,052 | 51,501,997 | 2.26% |
| 2025-03-25 | 6.60 | 6.69 | 6.55 | 6.64 | 6.55 | qfq | 4,283,850 | 28,334,778 | 0.45% |
| 2025-03-24 | 6.71 | 6.76 | 6.50 | 6.61 | 6.52 | qfq | 7,118,009 | 47,056,880 | -1.78% |
| 2025-03-21 | 6.79 | 6.83 | 6.70 | 6.73 | 6.64 | qfq | 4,981,500 | 33,673,956 | -0.59% |
| 2025-03-20 | 6.80 | 6.82 | 6.75 | 6.77 | 6.68 | qfq | 4,676,800 | 31,714,379 | -0.44% |
| 2025-03-19 | 6.78 | 6.87 | 6.75 | 6.80 | 6.71 | qfq | 5,778,150 | 39,250,202 | -0.15% |
| 2025-03-18 | 6.85 | 6.86 | 6.77 | 6.81 | 6.72 | qfq | 5,316,900 | 36,229,646 | -0.58% |
| 2025-03-17 | 6.78 | 6.87 | 6.76 | 6.85 | 6.76 | qfq | 8,598,217 | 58,702,469 | 1.03% |
| 2025-03-14 | 6.61 | 6.79 | 6.59 | 6.78 | 6.69 | qfq | 9,580,019 | 64,251,143 | 2.57% |
| 2025-03-13 | 6.61 | 6.61 | 6.48 | 6.61 | 6.52 | qfq | 6,056,806 | 39,673,026 | 0.00% |
| 2025-03-12 | 6.58 | 6.65 | 6.56 | 6.61 | 6.52 | qfq | 5,809,005 | 38,386,239 | 0.46% |
| 2025-03-11 | 6.50 | 6.59 | 6.44 | 6.58 | 6.49 | qfq | 5,103,770 | 33,337,244 | 0.92% |
| 2025-03-10 | 6.57 | 6.57 | 6.48 | 6.52 | 6.43 | qfq | 4,488,002 | 29,240,550 | -0.15% |
| 2025-03-07 | 6.59 | 6.62 | 6.52 | 6.53 | 6.44 | qfq | 4,962,200 | 32,604,045 | -0.91% |
| 2025-03-06 | 6.52 | 6.61 | 6.45 | 6.59 | 6.50 | qfq | 5,521,405 | 36,150,452 | 1.85% |
| 2025-03-05 | 6.55 | 6.56 | 6.40 | 6.47 | 6.38 | qfq | 5,920,655 | 38,213,266 | -1.22% |
| 2025-03-04 | 6.57 | 6.58 | 6.50 | 6.55 | 6.46 | qfq | 4,371,500 | 28,552,630 | -0.46% |
| 2025-03-03 | 6.53 | 6.64 | 6.52 | 6.58 | 6.49 | qfq | 5,820,700 | 38,328,571 | 0.46% |
| 2025-02-28 | 6.77 | 6.77 | 6.53 | 6.55 | 6.46 | qfq | 7,530,200 | 49,992,356 | -3.11% |
| 2025-02-27 | 6.72 | 6.78 | 6.63 | 6.76 | 6.67 | qfq | 8,079,700 | 54,295,116 | 0.75% |
| 2025-02-26 | 6.67 | 6.76 | 6.64 | 6.71 | 6.62 | qfq | 5,697,400 | 38,210,822 | 0.75% |
| 2025-02-25 | 6.66 | 6.76 | 6.63 | 6.66 | 6.57 | qfq | 5,945,100 | 39,804,463 | -1.04% |
| 2025-02-24 | 6.71 | 6.75 | 6.63 | 6.73 | 6.64 | qfq | 7,377,400 | 49,392,495 | 0.00% |
| 2025-02-21 | 6.78 | 6.86 | 6.67 | 6.73 | 6.64 | qfq | 7,341,469 | 49,341,954 | -0.88% |
| 2025-02-20 | 6.73 | 6.80 | 6.72 | 6.79 | 6.70 | qfq | 4,764,259 | 32,257,436 | 0.44% |
| 2025-02-19 | 6.69 | 6.76 | 6.67 | 6.76 | 6.67 | qfq | 4,742,866 | 31,875,163 | 0.75% |
| 2025-02-18 | 6.94 | 6.94 | 6.68 | 6.71 | 6.62 | qfq | 6,825,500 | 46,280,185 | -2.89% |
| 2025-02-17 | 6.86 | 6.95 | 6.82 | 6.91 | 6.82 | qfq | 5,865,400 | 40,406,058 | 1.32% |
| 2025-02-14 | 6.90 | 6.90 | 6.78 | 6.82 | 6.73 | qfq | 6,034,130 | 41,188,146 | -1.02% |
| 2025-02-13 | 6.96 | 7.00 | 6.87 | 6.89 | 6.80 | qfq | 6,227,900 | 43,169,338 | -0.86% |
| 2025-02-12 | 6.91 | 6.96 | 6.85 | 6.95 | 6.86 | qfq | 6,496,200 | 44,773,347 | 1.02% |
| 2025-02-11 | 6.89 | 6.95 | 6.82 | 6.88 | 6.79 | qfq | 6,162,155 | 42,291,461 | -0.15% |
| 2025-02-10 | 6.79 | 6.90 | 6.78 | 6.89 | 6.80 | qfq | 10,497,900 | 71,901,535 | 1.77% |
| 2025-02-07 | 6.79 | 6.87 | 6.70 | 6.77 | 6.68 | qfq | 13,540,119 | 91,919,588 | -1.17% |
| 2025-02-06 | 6.57 | 6.92 | 6.47 | 6.85 | 6.76 | qfq | 9,505,976 | 63,461,358 | 4.10% |
| 2025-02-05 | 6.57 | 6.59 | 6.49 | 6.58 | 6.49 | qfq | 5,387,700 | 35,280,486 | 0.61% |
| 2025-01-27 | 6.55 | 6.71 | 6.52 | 6.54 | 6.45 | qfq | 7,006,000 | 46,364,895 | 0.62% |
| 2025-01-24 | 6.54 | 6.54 | 6.43 | 6.50 | 6.41 | qfq | 5,101,505 | 33,076,297 | -0.15% |
| 2025-01-23 | 6.54 | 6.66 | 6.50 | 6.51 | 6.42 | qfq | 5,817,910 | 38,288,967 | 0.31% |
| 2025-01-22 | 6.58 | 6.58 | 6.45 | 6.49 | 6.40 | qfq | 5,582,550 | 36,324,119 | -1.67% |
| 2025-01-21 | 6.68 | 6.68 | 6.50 | 6.60 | 6.51 | qfq | 6,260,500 | 41,167,580 | -0.45% |
| 2025-01-20 | 6.57 | 6.68 | 6.45 | 6.63 | 6.54 | qfq | 6,274,000 | 41,424,289 | 1.38% |
| 2025-01-17 | 6.60 | 6.60 | 6.45 | 6.54 | 6.45 | qfq | 6,210,800 | 40,541,556 | -0.76% |
| 2025-01-16 | 6.63 | 6.74 | 6.50 | 6.59 | 6.50 | qfq | 11,090,200 | 73,494,696 | -0.15% |
| 2025-01-15 | 6.47 | 6.65 | 6.43 | 6.60 | 6.51 | qfq | 6,472,700 | 42,448,831 | 1.69% |
| 2025-01-14 | 6.26 | 6.50 | 6.26 | 6.49 | 6.40 | qfq | 6,192,300 | 39,729,713 | 3.67% |
| 2025-01-13 | 6.25 | 6.28 | 6.08 | 6.26 | 6.18 | qfq | 6,431,410 | 39,821,627 | -0.48% |
| 2025-01-10 | 6.52 | 6.55 | 6.28 | 6.29 | 6.21 | qfq | 5,721,100 | 36,678,417 | -3.68% |
| 2025-01-09 | 6.52 | 6.61 | 6.47 | 6.53 | 6.44 | qfq | 5,661,910 | 37,090,844 | -0.91% |
| 2025-01-08 | 6.56 | 6.61 | 6.36 | 6.59 | 6.50 | qfq | 9,843,131 | 64,075,563 | 0.15% |
| 2025-01-07 | 6.48 | 6.59 | 6.40 | 6.58 | 6.49 | qfq | 6,649,076 | 43,154,703 | 1.70% |
| 2025-01-06 | 6.53 | 6.53 | 6.30 | 6.47 | 6.38 | qfq | 7,894,400 | 50,875,005 | -0.77% |
| 2025-01-03 | 6.96 | 6.97 | 6.49 | 6.52 | 6.43 | qfq | 12,142,600 | 81,023,045 | -5.78% |
| 2025-01-02 | 7.00 | 7.16 | 6.84 | 6.92 | 6.83 | qfq | 9,199,400 | 64,484,639 | -1.00% |
| 2024-12-31 | 7.14 | 7.22 | 6.97 | 6.99 | 6.90 | qfq | 6,864,301 | 48,698,563 | -2.10% |
| 2024-12-30 | 7.22 | 7.22 | 7.02 | 7.14 | 7.04 | qfq | 5,987,800 | 42,467,116 | -0.70% |
| 2024-12-27 | 7.16 | 7.29 | 7.06 | 7.19 | 7.09 | qfq | 7,126,000 | 51,415,738 | -0.28% |
| 2024-12-26 | 7.12 | 7.27 | 7.11 | 7.21 | 7.02 | qfq | 6,394,820 | 46,103,631 | 0.42% |
| 2024-12-25 | 7.29 | 7.29 | 6.94 | 7.18 | 6.99 | qfq | 12,052,100 | 85,512,565 | -1.24% |
| 2024-12-24 | 7.38 | 7.48 | 7.18 | 7.27 | 7.08 | qfq | 11,704,100 | 85,116,905 | -0.82% |
| 2024-12-23 | 7.90 | 7.92 | 7.31 | 7.33 | 7.14 | qfq | 20,561,836 | 155,215,769 | -8.03% |
| 2024-12-20 | 7.98 | 8.18 | 7.91 | 7.97 | 7.76 | qfq | 16,530,200 | 132,941,781 | -0.87% |
| 2024-12-19 | 7.80 | 8.08 | 7.72 | 8.04 | 7.83 | qfq | 21,189,667 | 168,951,468 | 2.29% |
| 2024-12-18 | 7.74 | 8.02 | 7.62 | 7.86 | 7.65 | qfq | 16,570,151 | 129,557,562 | 2.08% |
| 2024-12-17 | 8.09 | 8.09 | 7.67 | 7.70 | 7.50 | qfq | 18,487,000 | 144,034,319 | -4.82% |
| 2024-12-16 | 8.11 | 8.18 | 7.99 | 8.09 | 7.88 | qfq | 20,416,140 | 165,229,891 | 0.62% |
| 2024-12-13 | 8.12 | 8.20 | 8.04 | 8.04 | 7.83 | qfq | 21,778,981 | 176,450,082 | -1.59% |
| 2024-12-12 | 8.13 | 8.24 | 8.01 | 8.17 | 7.96 | qfq | 30,260,523 | 245,605,479 | -1.57% |
| 2024-12-11 | 7.76 | 8.30 | 7.71 | 8.30 | 8.08 | qfq | 45,666,942 | 367,339,930 | 7.93% |
| 2024-12-10 | 7.90 | 7.94 | 7.68 | 7.69 | 7.49 | qfq | 20,905,200 | 163,336,564 | -0.52% |
| 2024-12-09 | 7.89 | 7.95 | 7.65 | 7.73 | 7.53 | qfq | 20,620,100 | 160,705,346 | -2.03% |
| 2024-12-06 | 7.81 | 7.91 | 7.68 | 7.89 | 7.68 | qfq | 23,702,394 | 185,292,141 | 0.90% |
| 2024-12-05 | 7.79 | 7.85 | 7.70 | 7.82 | 7.62 | qfq | 23,484,546 | 182,784,945 | 0.13% |
| 2024-12-04 | 8.05 | 8.11 | 7.76 | 7.81 | 7.61 | qfq | 37,065,800 | 291,804,357 | -4.05% |
| 2024-12-03 | 8.29 | 8.50 | 8.13 | 8.14 | 7.93 | qfq | 50,033,414 | 415,309,114 | -1.81% |
| 2024-12-02 | 8.01 | 8.47 | 7.96 | 8.29 | 8.07 | qfq | 65,651,795 | 542,520,470 | -3.15% |
| 2024-11-29 | 8.93 | 9.30 | 8.54 | 8.56 | 8.34 | qfq | 93,430,869 | 829,594,483 | 1.30% |
| 2024-11-28 | 9.08 | 9.08 | 8.25 | 8.45 | 8.23 | qfq | 46,215,839 | 406,289,662 | 2.42% |
| 2024-11-27 | 7.45 | 8.25 | 7.26 | 8.25 | 8.03 | qfq | 32,448,446 | 261,558,747 | 10.00% |
| 2024-11-26 | 7.52 | 7.68 | 7.41 | 7.50 | 7.30 | qfq | 15,926,880 | 120,572,093 | -0.66% |
| 2024-11-25 | 7.39 | 7.56 | 7.20 | 7.55 | 7.35 | qfq | 19,246,898 | 142,200,819 | 2.03% |
| 2024-11-22 | 7.95 | 8.09 | 7.38 | 7.40 | 7.21 | qfq | 27,461,230 | 212,285,723 | -6.09% |
| 2024-11-21 | 7.93 | 8.10 | 7.80 | 7.88 | 7.67 | qfq | 27,511,682 | 217,875,399 | -2.60% |
| 2024-11-20 | 7.66 | 8.36 | 7.46 | 8.09 | 7.88 | qfq | 43,515,096 | 343,437,984 | 3.32% |
| 2024-11-19 | 7.35 | 7.85 | 7.25 | 7.83 | 7.63 | qfq | 36,895,471 | 279,102,586 | 6.53% |
| 2024-11-18 | 7.29 | 7.65 | 7.25 | 7.35 | 7.16 | qfq | 20,760,433 | 153,818,427 | 3.67% |
| 2024-11-15 | 7.06 | 7.32 | 7.06 | 7.09 | 6.90 | qfq | 11,680,258 | 83,927,367 | 0.42% |
| 2024-11-14 | 7.31 | 7.43 | 7.02 | 7.06 | 6.88 | qfq | 13,859,328 | 99,600,593 | -4.47% |
| 2024-11-13 | 7.50 | 7.66 | 7.23 | 7.39 | 7.20 | qfq | 20,243,380 | 150,650,476 | 2.07% |
| 2024-11-12 | 7.34 | 7.37 | 7.16 | 7.24 | 7.05 | qfq | 9,778,950 | 71,200,203 | -1.09% |
| 2024-11-11 | 7.40 | 7.45 | 7.21 | 7.32 | 7.13 | qfq | 10,539,170 | 76,891,478 | -1.74% |
| 2024-11-08 | 7.53 | 7.63 | 7.36 | 7.45 | 7.26 | qfq | 12,780,058 | 95,360,495 | -0.67% |
| 2024-11-07 | 7.20 | 7.56 | 7.14 | 7.50 | 7.30 | qfq | 14,626,800 | 108,458,134 | 2.74% |
| 2024-11-06 | 7.15 | 7.44 | 7.10 | 7.30 | 7.11 | qfq | 13,497,312 | 98,278,948 | 1.96% |
| 2024-11-05 | 7.08 | 7.21 | 7.08 | 7.16 | 6.97 | qfq | 10,727,932 | 76,594,767 | 2.29% |
| 2024-11-04 | 7.00 | 7.06 | 6.90 | 7.00 | 6.82 | qfq | 6,384,600 | 44,353,065 | 0.14% |
| 2024-11-01 | 7.11 | 7.13 | 6.81 | 6.99 | 6.81 | qfq | 10,568,368 | 73,919,702 | -1.96% |
| 2024-10-31 | 7.01 | 7.15 | 7.00 | 7.13 | 6.94 | qfq | 8,679,711 | 61,538,870 | 0.85% |
| 2024-10-30 | 6.95 | 7.07 | 6.92 | 7.07 | 6.89 | qfq | 6,972,450 | 48,854,318 | 0.71% |
| 2024-10-29 | 7.20 | 7.23 | 6.99 | 7.02 | 6.84 | qfq | 11,642,920 | 82,180,003 | -2.90% |
| 2024-10-28 | 6.91 | 7.25 | 6.88 | 7.23 | 7.04 | qfq | 17,536,040 | 125,097,047 | 5.55% |
| 2024-10-25 | 6.61 | 6.86 | 6.57 | 6.85 | 6.67 | qfq | 12,014,879 | 81,632,528 | 4.26% |
| 2024-10-24 | 6.71 | 6.73 | 6.50 | 6.57 | 6.40 | qfq | 6,666,909 | 43,897,888 | -1.05% |
| 2024-10-23 | 6.63 | 6.78 | 6.59 | 6.64 | 6.47 | qfq | 10,369,150 | 69,265,665 | 0.61% |
| 2024-10-22 | 6.53 | 6.61 | 6.48 | 6.60 | 6.43 | qfq | 5,996,320 | 39,338,138 | 1.38% |
| 2024-10-21 | 6.53 | 6.59 | 6.45 | 6.51 | 6.34 | qfq | 8,374,279 | 54,472,628 | 0.15% |
| 2024-10-18 | 6.45 | 6.60 | 6.30 | 6.50 | 6.33 | qfq | 8,744,300 | 56,401,852 | 1.56% |
| 2024-10-17 | 6.52 | 6.58 | 6.38 | 6.40 | 6.23 | qfq | 6,340,200 | 41,094,582 | -2.14% |
| 2024-10-16 | 6.45 | 6.58 | 6.41 | 6.54 | 6.37 | qfq | 5,452,400 | 35,518,971 | 0.46% |
| 2024-10-15 | 6.62 | 6.66 | 6.50 | 6.51 | 6.34 | qfq | 6,492,600 | 42,737,211 | -2.11% |
| 2024-10-14 | 6.60 | 6.68 | 6.43 | 6.65 | 6.48 | qfq | 9,919,756 | 65,153,102 | -0.30% |
| 2024-10-11 | 6.71 | 6.85 | 6.55 | 6.67 | 6.50 | qfq | 9,635,130 | 64,568,641 | -1.33% |
| 2024-10-10 | 6.93 | 6.99 | 6.59 | 6.76 | 6.58 | qfq | 13,450,758 | 91,165,231 | -0.59% |
| 2024-10-09 | 7.25 | 7.38 | 6.80 | 6.80 | 6.62 | qfq | 25,009,463 | 177,694,518 | -10.05% |
| 2024-10-08 | 7.56 | 7.56 | 7.09 | 7.56 | 7.36 | qfq | 38,828,047 | 287,862,045 | 10.04% |
| 2024-09-30 | 6.66 | 6.90 | 6.47 | 6.87 | 6.69 | qfq | 21,892,876 | 146,664,414 | 9.22% |
| 2024-09-27 | 6.29 | 6.41 | 6.15 | 6.29 | 6.13 | qfq | 9,879,889 | 61,766,342 | 2.44% |
| 2024-09-26 | 5.95 | 6.14 | 5.94 | 6.14 | 5.98 | qfq | 9,942,591 | 60,328,157 | 3.72% |
| 2024-09-25 | 5.97 | 6.07 | 5.86 | 5.92 | 5.77 | qfq | 8,738,338 | 52,247,076 | 1.02% |
| 2024-09-24 | 5.77 | 5.87 | 5.72 | 5.86 | 5.71 | qfq | 6,507,998 | 37,702,698 | 3.90% |
| 2024-09-23 | 5.77 | 5.78 | 5.60 | 5.64 | 5.49 | qfq | 4,037,800 | 22,876,815 | -2.59% |
| 2024-09-20 | 5.79 | 5.83 | 5.70 | 5.79 | 5.64 | qfq | 3,037,710 | 17,540,466 | 0.17% |
| 2024-09-19 | 5.66 | 5.80 | 5.63 | 5.78 | 5.63 | qfq | 3,535,597 | 20,281,029 | 2.66% |
| 2024-09-18 | 5.68 | 5.69 | 5.52 | 5.63 | 5.48 | qfq | 2,719,500 | 15,210,486 | -0.53% |
| 2024-09-13 | 5.62 | 5.73 | 5.59 | 5.66 | 5.51 | qfq | 3,378,749 | 19,164,918 | 1.07% |
| 2024-09-12 | 5.61 | 5.68 | 5.59 | 5.60 | 5.45 | qfq | 2,258,300 | 12,702,549 | -0.53% |
| 2024-09-11 | 5.68 | 5.68 | 5.55 | 5.63 | 5.48 | qfq | 3,757,052 | 21,062,524 | -1.05% |
| 2024-09-10 | 5.74 | 5.80 | 5.60 | 5.69 | 5.54 | qfq | 5,636,701 | 32,070,706 | 0.53% |
| 2024-09-09 | 5.57 | 5.69 | 5.51 | 5.66 | 5.51 | qfq | 4,798,930 | 27,050,460 | 1.07% |
| 2024-09-06 | 5.58 | 5.75 | 5.57 | 5.60 | 5.45 | qfq | 4,020,330 | 22,631,077 | 0.72% |
| 2024-09-05 | 5.45 | 5.56 | 5.44 | 5.56 | 5.41 | qfq | 3,143,018 | 17,325,757 | 2.77% |
| 2024-09-04 | 5.42 | 5.48 | 5.41 | 5.41 | 5.27 | qfq | 1,561,200 | 8,501,375 | -0.55% |
| 2024-09-03 | 5.40 | 5.49 | 5.40 | 5.44 | 5.30 | qfq | 1,923,600 | 10,459,072 | 0.55% |
| 2024-09-02 | 5.47 | 5.50 | 5.40 | 5.41 | 5.27 | qfq | 2,074,000 | 11,298,060 | -0.92% |
| 2024-08-30 | 5.38 | 5.52 | 5.36 | 5.46 | 5.32 | qfq | 2,965,020 | 16,170,790 | 1.87% |
| 2024-08-29 | 5.33 | 5.41 | 5.27 | 5.36 | 5.22 | qfq | 2,101,160 | 11,253,405 | 0.56% |
| 2024-08-28 | 5.32 | 5.41 | 5.31 | 5.33 | 5.19 | qfq | 1,614,200 | 8,645,782 | 0.00% |
| 2024-08-27 | 5.42 | 5.44 | 5.31 | 5.33 | 5.19 | qfq | 1,754,900 | 9,408,078 | -1.84% |
| 2024-08-26 | 5.38 | 5.45 | 5.33 | 5.43 | 5.29 | qfq | 1,556,391 | 8,425,656 | 1.69% |
| 2024-08-23 | 5.35 | 5.39 | 5.29 | 5.34 | 5.20 | qfq | 2,009,741 | 10,717,448 | -0.56% |
| 2024-08-22 | 5.40 | 5.44 | 5.35 | 5.37 | 5.23 | qfq | 1,931,300 | 10,394,559 | -0.37% |
| 2024-08-21 | 5.43 | 5.44 | 5.38 | 5.39 | 5.25 | qfq | 1,319,868 | 7,128,405 | -0.37% |
| 2024-08-20 | 5.44 | 5.47 | 5.39 | 5.41 | 5.27 | qfq | 2,505,910 | 13,569,881 | -0.55% |
| 2024-08-19 | 5.44 | 5.48 | 5.40 | 5.44 | 5.30 | qfq | 1,618,010 | 8,818,277 | 0.37% |
| 2024-08-16 | 5.52 | 5.52 | 5.42 | 5.42 | 5.28 | qfq | 1,711,000 | 9,339,239 | -1.28% |
| 2024-08-15 | 5.45 | 5.52 | 5.41 | 5.49 | 5.35 | qfq | 2,108,450 | 11,534,673 | 0.73% |
| 2024-08-14 | 5.55 | 5.57 | 5.45 | 5.45 | 5.31 | qfq | 2,193,500 | 12,030,864 | -2.68% |
| 2024-08-13 | 5.57 | 5.62 | 5.52 | 5.60 | 5.36 | qfq | 1,763,722 | 9,825,017 | 0.54% |
| 2024-08-12 | 5.68 | 5.68 | 5.55 | 5.57 | 5.33 | qfq | 2,913,400 | 16,282,068 | -1.24% |
| 2024-08-09 | 5.60 | 5.77 | 5.60 | 5.64 | 5.40 | qfq | 3,308,400 | 18,869,107 | -0.35% |
| 2024-08-08 | 5.65 | 5.70 | 5.60 | 5.66 | 5.42 | qfq | 2,519,400 | 14,259,355 | 0.53% |
| 2024-08-07 | 5.74 | 5.74 | 5.62 | 5.63 | 5.39 | qfq | 2,868,900 | 16,205,836 | -1.57% |
| 2024-08-06 | 5.66 | 5.72 | 5.61 | 5.72 | 5.48 | qfq | 3,523,700 | 19,950,096 | 1.42% |
| 2024-08-05 | 5.65 | 5.78 | 5.62 | 5.64 | 5.40 | qfq | 5,455,500 | 31,154,798 | -0.70% |
| 2024-08-02 | 5.79 | 5.79 | 5.66 | 5.68 | 5.44 | qfq | 4,797,850 | 27,467,184 | -1.73% |
| 2024-08-01 | 5.84 | 5.84 | 5.73 | 5.78 | 5.54 | qfq | 5,072,800 | 29,299,530 | -0.86% |
| 2024-07-31 | 5.75 | 5.89 | 5.72 | 5.83 | 5.58 | qfq | 7,400,930 | 43,040,898 | 1.22% |
| 2024-07-30 | 5.59 | 5.79 | 5.55 | 5.76 | 5.52 | qfq | 7,767,847 | 44,178,975 | 3.04% |
| 2024-07-29 | 5.56 | 5.64 | 5.52 | 5.59 | 5.35 | qfq | 4,547,602 | 25,467,027 | 0.72% |
| 2024-07-26 | 5.48 | 5.57 | 5.45 | 5.55 | 5.32 | qfq | 4,557,630 | 25,086,622 | 1.83% |
| 2024-07-25 | 5.25 | 5.47 | 5.25 | 5.45 | 5.22 | qfq | 4,633,730 | 24,983,520 | 2.83% |
| 2024-07-24 | 5.38 | 5.41 | 5.29 | 5.30 | 5.08 | qfq | 4,500,400 | 24,057,211 | -1.67% |
| 2024-07-23 | 5.42 | 5.49 | 5.37 | 5.39 | 5.16 | qfq | 5,601,454 | 30,544,000 | -0.37% |
| 2024-07-22 | 5.45 | 5.45 | 5.37 | 5.41 | 5.18 | qfq | 4,108,701 | 22,208,563 | -1.28% |
| 2024-07-19 | 5.55 | 5.57 | 5.44 | 5.48 | 5.25 | qfq | 6,330,310 | 34,698,946 | -1.79% |
| 2024-07-18 | 5.56 | 5.64 | 5.48 | 5.58 | 5.34 | qfq | 7,885,600 | 43,777,280 | -1.06% |
| 2024-07-17 | 5.45 | 5.89 | 5.44 | 5.64 | 5.40 | qfq | 13,198,641 | 74,391,254 | 4.25% |
| 2024-07-16 | 5.42 | 5.43 | 5.38 | 5.41 | 5.18 | qfq | 1,988,600 | 10,747,571 | -0.18% |
| 2024-07-15 | 5.48 | 5.50 | 5.37 | 5.42 | 5.19 | qfq | 3,220,905 | 17,461,786 | -0.91% |
| 2024-07-12 | 5.41 | 5.50 | 5.40 | 5.47 | 5.24 | qfq | 3,371,477 | 18,432,557 | 0.92% |
| 2024-07-11 | 5.35 | 5.44 | 5.31 | 5.42 | 5.19 | qfq | 4,112,132 | 22,104,797 | 3.04% |
| 2024-07-10 | 5.28 | 5.33 | 5.22 | 5.26 | 5.04 | qfq | 2,692,875 | 14,175,195 | -0.57% |
| 2024-07-09 | 5.25 | 5.30 | 5.11 | 5.29 | 5.07 | qfq | 3,265,382 | 17,006,792 | 1.34% |
| 2024-07-08 | 5.42 | 5.42 | 5.19 | 5.22 | 5.00 | qfq | 2,480,100 | 13,122,197 | -3.51% |
| 2024-07-05 | 5.39 | 5.45 | 5.32 | 5.41 | 5.18 | qfq | 2,462,500 | 13,283,497 | 0.56% |
| 2024-07-04 | 5.57 | 5.57 | 5.37 | 5.38 | 5.15 | qfq | 2,969,038 | 16,146,660 | -2.71% |
| 2024-07-03 | 5.52 | 5.58 | 5.48 | 5.53 | 5.30 | qfq | 2,905,997 | 16,134,768 | 0.73% |
| 2024-07-02 | 5.42 | 5.52 | 5.38 | 5.49 | 5.26 | qfq | 3,311,650 | 18,160,424 | 1.67% |
| 2024-07-01 | 5.35 | 5.43 | 5.32 | 5.40 | 5.17 | qfq | 2,513,621 | 13,497,258 | 0.56% |
| 2024-06-28 | 5.34 | 5.47 | 5.32 | 5.37 | 5.14 | qfq | 3,533,198 | 19,063,198 | 0.94% |
| 2024-06-27 | 5.38 | 5.41 | 5.32 | 5.32 | 5.09 | qfq | 2,614,634 | 14,027,779 | -1.12% |
| 2024-06-26 | 5.26 | 5.38 | 5.23 | 5.38 | 5.15 | qfq | 2,792,530 | 14,798,170 | 2.48% |
| 2024-06-25 | 5.17 | 5.31 | 5.17 | 5.25 | 5.03 | qfq | 3,389,250 | 17,755,881 | 1.74% |
| 2024-06-24 | 5.30 | 5.31 | 5.11 | 5.16 | 4.94 | qfq | 3,770,700 | 19,559,722 | -3.01% |
| 2024-06-21 | 5.30 | 5.37 | 5.27 | 5.32 | 5.09 | qfq | 1,753,700 | 9,353,906 | 0.19% |
| 2024-06-20 | 5.48 | 5.55 | 5.30 | 5.31 | 5.09 | qfq | 3,745,350 | 20,157,992 | -2.75% |
| 2024-06-19 | 5.54 | 5.56 | 5.45 | 5.46 | 5.23 | qfq | 2,276,687 | 12,522,665 | -1.27% |
| 2024-06-18 | 5.44 | 5.54 | 5.42 | 5.53 | 5.30 | qfq | 2,700,986 | 14,838,141 | 1.65% |
| 2024-06-17 | 5.46 | 5.49 | 5.42 | 5.44 | 5.21 | qfq | 2,823,487 | 15,395,844 | -1.09% |
| 2024-06-14 | 5.50 | 5.54 | 5.42 | 5.50 | 5.27 | qfq | 2,885,746 | 15,832,425 | 0.00% |
| 2024-06-13 | 5.65 | 5.65 | 5.47 | 5.50 | 5.27 | qfq | 3,529,150 | 19,522,676 | -2.14% |
| 2024-06-12 | 5.57 | 5.63 | 5.50 | 5.62 | 5.38 | qfq | 2,140,250 | 11,976,950 | 0.90% |
| 2024-06-11 | 5.65 | 5.65 | 5.49 | 5.57 | 5.33 | qfq | 3,574,640 | 19,873,310 | -1.42% |
| 2024-06-07 | 5.55 | 5.66 | 5.54 | 5.65 | 5.41 | qfq | 4,982,240 | 27,894,373 | 3.29% |
| 2024-06-06 | 5.69 | 5.69 | 5.40 | 5.47 | 5.24 | qfq | 6,574,900 | 36,143,939 | -3.36% |
| 2024-06-05 | 5.77 | 5.77 | 5.64 | 5.66 | 5.42 | qfq | 3,249,050 | 18,557,897 | -1.57% |
| 2024-06-04 | 5.76 | 5.77 | 5.67 | 5.75 | 5.51 | qfq | 3,880,610 | 22,180,118 | -0.17% |
| 2024-06-03 | 5.89 | 5.90 | 5.71 | 5.76 | 5.52 | qfq | 4,644,917 | 26,866,016 | -2.04% |
| 2024-05-31 | 5.90 | 5.91 | 5.85 | 5.88 | 5.63 | qfq | 2,409,880 | 14,167,972 | 0.17% |
| 2024-05-30 | 5.95 | 5.97 | 5.84 | 5.87 | 5.62 | qfq | 2,600,550 | 15,335,265 | -1.18% |
| 2024-05-29 | 5.96 | 6.00 | 5.90 | 5.94 | 5.69 | qfq | 2,453,900 | 14,621,340 | 0.00% |
| 2024-05-28 | 6.03 | 6.06 | 5.93 | 5.94 | 5.69 | qfq | 2,593,900 | 15,547,577 | -1.82% |
| 2024-05-27 | 6.02 | 6.09 | 5.95 | 6.05 | 5.79 | qfq | 3,006,640 | 18,074,279 | 0.50% |
| 2024-05-24 | 6.06 | 6.09 | 6.00 | 6.02 | 5.77 | qfq | 2,978,390 | 18,011,627 | -0.50% |
| 2024-05-23 | 6.20 | 6.20 | 6.02 | 6.05 | 5.79 | qfq | 4,663,740 | 28,312,099 | -2.10% |
| 2024-05-22 | 6.15 | 6.24 | 6.15 | 6.18 | 5.92 | qfq | 3,846,282 | 23,792,005 | 0.49% |
| 2024-05-21 | 6.19 | 6.21 | 6.12 | 6.15 | 5.89 | qfq | 4,016,923 | 24,736,247 | -0.81% |
| 2024-05-20 | 6.22 | 6.26 | 6.17 | 6.20 | 5.94 | qfq | 4,493,260 | 27,932,889 | -0.32% |
| 2024-05-17 | 6.29 | 6.29 | 6.15 | 6.22 | 5.96 | qfq | 4,061,800 | 25,194,123 | 0.48% |
| 2024-05-16 | 6.16 | 6.23 | 6.15 | 6.19 | 5.93 | qfq | 3,518,239 | 21,771,610 | 0.49% |
| 2024-05-15 | 6.33 | 6.34 | 6.15 | 6.16 | 5.90 | qfq | 4,961,900 | 30,779,072 | -1.60% |
| 2024-05-14 | 6.13 | 6.27 | 6.13 | 6.26 | 5.99 | qfq | 5,030,689 | 31,235,159 | 1.62% |
| 2024-05-13 | 6.18 | 6.22 | 6.12 | 6.16 | 5.90 | qfq | 4,343,049 | 26,766,970 | -0.96% |
| 2024-05-10 | 6.20 | 6.24 | 6.15 | 6.22 | 5.96 | qfq | 5,159,400 | 31,972,368 | 0.48% |
| 2024-05-09 | 6.10 | 6.20 | 6.10 | 6.19 | 5.93 | qfq | 3,601,365 | 22,251,272 | 0.65% |
| 2024-05-08 | 6.19 | 6.23 | 6.11 | 6.15 | 5.89 | qfq | 4,781,088 | 29,457,190 | -0.97% |
| 2024-05-07 | 6.13 | 6.22 | 6.12 | 6.21 | 5.95 | qfq | 6,259,700 | 38,733,085 | 0.65% |
| 2024-05-06 | 6.18 | 6.25 | 6.14 | 6.17 | 5.91 | qfq | 6,599,900 | 40,762,669 | -0.16% |
| 2024-04-30 | 6.18 | 6.31 | 6.10 | 6.18 | 5.92 | qfq | 11,955,381 | 73,945,979 | 1.98% |
| 2024-04-29 | 5.93 | 6.07 | 5.87 | 6.06 | 5.80 | qfq | 6,783,894 | 40,620,219 | 2.19% |
| 2024-04-26 | 5.79 | 5.93 | 5.73 | 5.93 | 5.68 | qfq | 5,064,638 | 29,596,783 | 2.77% |
| 2024-04-25 | 5.73 | 5.83 | 5.69 | 5.77 | 5.53 | qfq | 4,043,001 | 23,340,685 | 0.52% |
| 2024-04-24 | 5.69 | 5.74 | 5.64 | 5.74 | 5.50 | qfq | 3,392,100 | 19,340,452 | 1.59% |
| 2024-04-23 | 5.65 | 5.70 | 5.61 | 5.65 | 5.41 | qfq | 3,345,587 | 18,928,449 | 0.71% |
| 2024-04-22 | 5.70 | 5.74 | 5.58 | 5.61 | 5.37 | qfq | 3,097,260 | 17,506,759 | -1.75% |
| 2024-04-19 | 5.80 | 5.80 | 5.64 | 5.71 | 5.47 | qfq | 3,632,185 | 20,731,300 | -0.52% |
| 2024-04-18 | 5.83 | 5.86 | 5.72 | 5.74 | 5.50 | qfq | 5,196,800 | 30,107,002 | -1.37% |
| 2024-04-17 | 5.49 | 5.83 | 5.47 | 5.82 | 5.57 | qfq | 7,683,914 | 43,877,630 | 6.40% |
| 2024-04-16 | 5.78 | 5.80 | 5.45 | 5.47 | 5.24 | qfq | 9,579,009 | 53,450,324 | -6.34% |
| 2024-04-15 | 6.20 | 6.20 | 5.73 | 5.84 | 5.59 | qfq | 11,019,632 | 64,989,025 | -5.19% |
| 2024-04-12 | 6.25 | 6.29 | 6.14 | 6.16 | 5.90 | qfq | 5,184,516 | 32,217,497 | -1.12% |
| 2024-04-11 | 6.22 | 6.29 | 6.15 | 6.23 | 5.97 | qfq | 4,060,400 | 25,351,433 | 0.48% |
| 2024-04-10 | 6.30 | 6.32 | 6.14 | 6.20 | 5.94 | qfq | 5,199,281 | 32,324,159 | -1.59% |
| 2024-04-09 | 6.24 | 6.31 | 6.21 | 6.30 | 6.03 | qfq | 3,906,450 | 24,495,491 | 1.61% |
| 2024-04-08 | 6.30 | 6.35 | 6.20 | 6.20 | 5.94 | qfq | 4,783,200 | 30,003,857 | -1.74% |
| 2024-04-03 | 6.29 | 6.35 | 6.25 | 6.31 | 6.04 | qfq | 4,837,425 | 30,458,737 | 0.64% |
| 2024-04-02 | 6.30 | 6.30 | 6.21 | 6.27 | 6.00 | qfq | 4,521,700 | 28,312,953 | 0.32% |
| 2024-04-01 | 6.15 | 6.25 | 6.15 | 6.25 | 5.99 | qfq | 4,227,300 | 26,318,878 | 1.63% |
| 2024-03-29 | 6.05 | 6.15 | 6.04 | 6.15 | 5.89 | qfq | 3,837,950 | 23,375,698 | 1.49% |
| 2024-03-28 | 5.97 | 6.12 | 5.95 | 6.06 | 5.80 | qfq | 4,512,966 | 27,260,310 | 1.34% |
| 2024-03-27 | 6.11 | 6.14 | 5.96 | 5.98 | 5.73 | qfq | 6,003,160 | 36,337,613 | -2.92% |
| 2024-03-26 | 6.09 | 6.18 | 6.06 | 6.16 | 5.90 | qfq | 4,245,436 | 26,011,139 | 0.49% |
| 2024-03-25 | 6.26 | 6.29 | 6.13 | 6.13 | 5.87 | qfq | 5,221,460 | 32,453,324 | -1.29% |
| 2024-03-22 | 6.30 | 6.32 | 6.17 | 6.21 | 5.95 | qfq | 6,877,900 | 42,934,615 | -1.58% |
| 2024-03-21 | 6.23 | 6.44 | 6.22 | 6.31 | 6.04 | qfq | 9,089,600 | 57,432,578 | 1.45% |
| 2024-03-20 | 6.21 | 6.25 | 6.18 | 6.22 | 5.96 | qfq | 4,719,300 | 29,306,915 | 0.16% |
| 2024-03-19 | 6.28 | 6.28 | 6.18 | 6.21 | 5.95 | qfq | 6,202,710 | 38,596,011 | -1.11% |
| 2024-03-18 | 6.24 | 6.31 | 6.17 | 6.28 | 6.01 | qfq | 6,418,368 | 40,108,204 | 0.48% |
| 2024-03-15 | 6.06 | 6.25 | 6.05 | 6.25 | 5.99 | qfq | 6,692,740 | 41,150,833 | 2.80% |
| 2024-03-14 | 6.06 | 6.10 | 5.98 | 6.08 | 5.82 | qfq | 5,710,101 | 34,599,686 | 0.00% |
| 2024-03-13 | 6.06 | 6.11 | 5.99 | 6.08 | 5.82 | qfq | 6,283,264 | 38,030,071 | 0.16% |
| 2024-03-12 | 6.03 | 6.09 | 5.97 | 6.07 | 5.81 | qfq | 7,080,035 | 42,772,359 | 1.00% |
| 2024-03-11 | 5.96 | 6.02 | 5.94 | 6.01 | 5.76 | qfq | 5,136,111 | 30,703,986 | 0.33% |
| 2024-03-08 | 5.89 | 6.03 | 5.85 | 5.99 | 5.74 | qfq | 6,157,500 | 36,567,766 | 1.53% |
| 2024-03-07 | 5.96 | 6.03 | 5.88 | 5.90 | 5.65 | qfq | 6,334,928 | 37,780,230 | -0.34% |
| 2024-03-06 | 5.83 | 5.98 | 5.83 | 5.92 | 5.67 | qfq | 5,266,828 | 31,106,728 | 0.85% |
| 2024-03-05 | 5.97 | 5.97 | 5.85 | 5.87 | 5.62 | qfq | 5,356,100 | 31,595,485 | -2.33% |
| 2024-03-04 | 6.04 | 6.06 | 5.85 | 6.01 | 5.76 | qfq | 6,088,137 | 36,213,416 | -0.50% |
| 2024-03-01 | 6.02 | 6.08 | 5.98 | 6.04 | 5.78 | qfq | 5,279,577 | 31,820,034 | 0.33% |
| 2024-02-29 | 5.83 | 6.07 | 5.81 | 6.02 | 5.77 | qfq | 8,176,660 | 48,844,386 | 2.73% |
| 2024-02-28 | 6.19 | 6.33 | 5.85 | 5.86 | 5.61 | qfq | 12,210,065 | 74,508,349 | -5.18% |
| 2024-02-27 | 6.04 | 6.19 | 6.01 | 6.18 | 5.92 | qfq | 8,465,109 | 51,773,872 | 2.15% |
| 2024-02-26 | 6.10 | 6.14 | 6.00 | 6.05 | 5.79 | qfq | 8,710,900 | 52,814,055 | -0.17% |
| 2024-02-23 | 5.96 | 6.08 | 5.90 | 6.06 | 5.80 | qfq | 7,943,923 | 47,582,582 | 1.85% |
| 2024-02-22 | 5.90 | 6.01 | 5.83 | 5.95 | 5.70 | qfq | 6,674,254 | 39,412,395 | 1.36% |
| 2024-02-21 | 5.79 | 6.05 | 5.72 | 5.87 | 5.62 | qfq | 9,658,248 | 57,237,069 | 0.51% |
| 2024-02-20 | 5.75 | 5.85 | 5.69 | 5.84 | 5.59 | qfq | 8,713,324 | 50,416,034 | 1.57% |
| 2024-02-19 | 5.66 | 5.83 | 5.66 | 5.75 | 5.51 | qfq | 12,092,808 | 69,352,272 | 1.95% |
| 2024-02-08 | 5.23 | 5.65 | 5.19 | 5.64 | 5.40 | qfq | 16,301,507 | 88,842,237 | 9.73% |
| 2024-02-07 | 5.32 | 5.40 | 5.10 | 5.14 | 4.92 | qfq | 14,381,151 | 74,866,793 | -3.20% |
| 2024-02-06 | 5.21 | 5.56 | 4.93 | 5.31 | 5.09 | qfq | 17,616,652 | 91,469,413 | -2.75% |
| 2024-02-05 | 6.01 | 6.01 | 5.46 | 5.46 | 5.23 | qfq | 18,044,300 | 99,809,549 | -10.05% |
| 2024-02-02 | 6.44 | 6.55 | 5.87 | 6.07 | 5.81 | qfq | 17,068,484 | 105,678,582 | -5.45% |
| 2024-02-01 | 6.60 | 6.68 | 6.23 | 6.42 | 6.15 | qfq | 15,961,564 | 103,107,515 | -3.75% |
| 2024-01-31 | 7.10 | 7.18 | 6.60 | 6.67 | 6.39 | qfq | 19,207,356 | 131,653,494 | -6.84% |
| 2024-01-30 | 7.41 | 7.52 | 7.11 | 7.16 | 6.86 | qfq | 20,918,062 | 152,990,488 | -5.17% |
| 2024-01-29 | 7.49 | 7.80 | 7.33 | 7.55 | 7.23 | qfq | 32,109,318 | 242,349,525 | 0.40% |
| 2024-01-26 | 7.43 | 8.10 | 7.39 | 7.52 | 7.20 | qfq | 41,842,639 | 319,429,186 | 1.62% |
| 2024-01-25 | 7.02 | 7.68 | 6.96 | 7.40 | 7.09 | qfq | 27,820,666 | 202,022,145 | 5.26% |
| 2024-01-24 | 6.95 | 7.25 | 6.73 | 7.03 | 6.73 | qfq | 23,107,375 | 162,114,490 | 6.68% |
| 2024-01-23 | 6.23 | 6.73 | 6.15 | 6.59 | 6.31 | qfq | 8,644,145 | 55,894,050 | 5.78% |
| 2024-01-22 | 6.64 | 6.65 | 6.21 | 6.23 | 5.97 | qfq | 5,332,800 | 34,151,057 | -6.03% |
| 2024-01-19 | 6.68 | 6.75 | 6.58 | 6.63 | 6.35 | qfq | 2,585,665 | 17,234,018 | -0.60% |
| 2024-01-18 | 6.72 | 6.74 | 6.48 | 6.67 | 6.39 | qfq | 5,884,700 | 38,831,570 | -1.91% |
| 2024-01-17 | 6.91 | 6.96 | 6.78 | 6.80 | 6.51 | qfq | 3,091,612 | 21,295,349 | -1.73% |
| 2024-01-16 | 7.02 | 7.02 | 6.81 | 6.92 | 6.63 | qfq | 3,740,260 | 25,853,495 | -0.86% |
| 2024-01-15 | 6.87 | 7.03 | 6.85 | 6.98 | 6.68 | qfq | 3,475,500 | 24,250,566 | 1.16% |
| 2024-01-12 | 6.99 | 7.05 | 6.90 | 6.90 | 6.61 | qfq | 3,047,640 | 21,258,345 | -0.86% |
| 2024-01-11 | 6.93 | 7.00 | 6.89 | 6.96 | 6.67 | qfq | 2,597,340 | 18,042,279 | 0.87% |
| 2024-01-10 | 6.95 | 6.95 | 6.84 | 6.90 | 6.61 | qfq | 2,010,156 | 13,861,052 | -0.58% |
| 2024-01-09 | 6.84 | 6.94 | 6.81 | 6.94 | 6.65 | qfq | 2,890,500 | 19,924,988 | 1.91% |
| 2024-01-08 | 6.90 | 6.93 | 6.80 | 6.81 | 6.52 | qfq | 3,858,665 | 26,471,103 | -1.30% |
| 2024-01-05 | 7.06 | 7.10 | 6.88 | 6.90 | 6.61 | qfq | 4,557,496 | 31,818,340 | -2.82% |
| 2024-01-04 | 7.06 | 7.11 | 7.03 | 7.10 | 6.80 | qfq | 2,939,970 | 20,788,783 | -0.14% |
| 2024-01-03 | 7.04 | 7.13 | 7.03 | 7.11 | 6.81 | qfq | 4,101,502 | 29,056,990 | 0.57% |
| 2024-01-02 | 6.98 | 7.13 | 6.93 | 7.07 | 6.77 | qfq | 7,191,529 | 50,600,766 | 1.29% |
| 2023-12-29 | 7.02 | 7.09 | 6.97 | 6.98 | 6.68 | qfq | 5,901,191 | 41,385,247 | -0.85% |
| 2023-12-28 | 7.02 | 7.08 | 6.94 | 7.04 | 6.74 | qfq | 5,682,001 | 39,957,928 | 0.57% |
| 2023-12-27 | 6.93 | 7.03 | 6.89 | 7.00 | 6.70 | qfq | 3,566,421 | 24,827,558 | 0.72% |
| 2023-12-26 | 6.97 | 7.12 | 6.93 | 6.95 | 6.66 | qfq | 4,186,800 | 29,342,437 | -0.14% |
| 2023-12-25 | 7.07 | 7.10 | 6.95 | 6.96 | 6.67 | qfq | 6,817,593 | 47,772,767 | -1.97% |
| 2023-12-22 | 7.28 | 7.29 | 7.08 | 7.10 | 6.80 | qfq | 8,864,804 | 63,429,360 | -2.61% |
| 2023-12-21 | 7.28 | 7.33 | 7.13 | 7.29 | 6.98 | qfq | 8,070,542 | 58,307,335 | -0.14% |
| 2023-12-20 | 7.43 | 7.48 | 7.25 | 7.30 | 6.99 | qfq | 11,398,335 | 83,651,424 | -1.88% |
| 2023-12-19 | 7.50 | 7.59 | 7.32 | 7.44 | 7.13 | qfq | 18,146,642 | 134,792,084 | -2.36% |
| 2023-12-18 | 7.41 | 7.82 | 7.30 | 7.62 | 7.30 | qfq | 22,781,685 | 172,492,183 | 2.83% |
| 2023-12-15 | 7.53 | 7.56 | 7.35 | 7.41 | 7.10 | qfq | 10,268,329 | 76,059,567 | -1.20% |
| 2023-12-14 | 7.32 | 7.58 | 7.32 | 7.50 | 7.18 | qfq | 17,256,871 | 128,953,437 | 1.90% |
| 2023-12-13 | 7.35 | 7.45 | 7.33 | 7.36 | 7.05 | qfq | 10,519,400 | 77,736,666 | -0.41% |
| 2023-12-12 | 7.21 | 7.52 | 7.20 | 7.39 | 7.08 | qfq | 13,745,974 | 101,726,853 | 2.64% |
| 2023-12-11 | 7.23 | 7.25 | 7.08 | 7.20 | 6.90 | qfq | 8,407,300 | 60,155,920 | 0.00% |
| 2023-12-08 | 7.37 | 7.53 | 7.19 | 7.20 | 6.90 | qfq | 14,899,267 | 108,775,875 | -0.83% |
| 2023-12-07 | 7.31 | 7.35 | 7.19 | 7.26 | 6.95 | qfq | 14,204,835 | 103,131,176 | -2.16% |
| 2023-12-06 | 7.31 | 7.54 | 7.27 | 7.42 | 7.11 | qfq | 22,954,480 | 170,993,426 | 2.34% |
| 2023-12-05 | 7.30 | 7.55 | 7.24 | 7.25 | 6.94 | qfq | 16,976,982 | 125,057,642 | -0.55% |
| 2023-12-04 | 7.20 | 7.34 | 7.19 | 7.29 | 6.98 | qfq | 9,445,700 | 68,778,245 | 1.39% |
| 2023-12-01 | 7.06 | 7.24 | 7.06 | 7.19 | 6.89 | qfq | 8,151,071 | 58,467,256 | 1.99% |
| 2023-11-30 | 7.04 | 7.09 | 6.99 | 7.05 | 6.75 | qfq | 4,121,300 | 29,002,432 | -0.14% |
| 2023-11-29 | 7.04 | 7.11 | 7.00 | 7.06 | 6.76 | qfq | 5,576,300 | 39,314,633 | 0.28% |
| 2023-11-28 | 7.10 | 7.12 | 7.02 | 7.04 | 6.74 | qfq | 6,963,142 | 49,138,166 | -0.85% |
| 2023-11-27 | 7.15 | 7.15 | 7.04 | 7.10 | 6.80 | qfq | 5,105,301 | 36,172,239 | -0.98% |
| 2023-11-24 | 7.19 | 7.22 | 7.12 | 7.17 | 6.87 | qfq | 6,433,501 | 46,040,850 | -0.28% |
| 2023-11-23 | 7.10 | 7.21 | 7.06 | 7.19 | 6.89 | qfq | 6,687,501 | 47,848,418 | 1.41% |
| 2023-11-22 | 7.04 | 7.16 | 7.03 | 7.09 | 6.79 | qfq | 7,734,800 | 55,054,400 | 0.57% |
| 2023-11-21 | 7.05 | 7.18 | 7.03 | 7.05 | 6.75 | qfq | 6,761,536 | 47,915,965 | 0.14% |
| 2023-11-20 | 7.02 | 7.05 | 6.94 | 7.04 | 6.74 | qfq | 5,213,909 | 36,462,545 | 0.43% |
| 2023-11-17 | 7.01 | 7.08 | 7.00 | 7.01 | 6.71 | qfq | 5,319,300 | 37,376,167 | 0.00% |
| 2023-11-16 | 7.05 | 7.06 | 6.98 | 7.01 | 6.71 | qfq | 4,377,501 | 30,718,308 | -0.57% |
| 2023-11-15 | 7.09 | 7.10 | 7.01 | 7.05 | 6.75 | qfq | 5,574,400 | 39,312,386 | 0.14% |
| 2023-11-14 | 7.12 | 7.15 | 7.00 | 7.04 | 6.74 | qfq | 7,404,501 | 52,147,093 | -1.26% |
| 2023-11-13 | 6.95 | 7.19 | 6.95 | 7.13 | 6.83 | qfq | 11,600,800 | 82,692,501 | 3.03% |
| 2023-11-10 | 6.90 | 6.95 | 6.81 | 6.92 | 6.63 | qfq | 4,319,600 | 29,715,388 | 0.29% |
| 2023-11-09 | 6.93 | 6.96 | 6.88 | 6.90 | 6.61 | qfq | 5,399,020 | 37,335,674 | -0.58% |
| 2023-11-08 | 6.97 | 7.04 | 6.92 | 6.94 | 6.65 | qfq | 6,639,799 | 46,293,750 | -0.86% |
| 2023-11-07 | 6.93 | 7.02 | 6.88 | 7.00 | 6.70 | qfq | 10,351,135 | 71,935,523 | 0.43% |
| 2023-11-06 | 6.93 | 7.00 | 6.90 | 6.97 | 6.67 | qfq | 10,833,850 | 75,319,345 | 1.01% |
| 2023-11-03 | 7.03 | 7.06 | 6.88 | 6.90 | 6.61 | qfq | 15,108,625 | 104,972,811 | -3.23% |
| 2023-11-02 | 6.95 | 7.34 | 6.93 | 7.13 | 6.83 | qfq | 21,832,380 | 155,164,279 | 0.42% |
| 2023-11-01 | 6.82 | 7.19 | 6.77 | 7.10 | 6.80 | qfq | 16,636,306 | 116,200,266 | 3.50% |
| 2023-10-31 | 6.76 | 6.86 | 6.73 | 6.86 | 6.57 | qfq | 4,561,133 | 30,994,237 | 1.48% |
| 2023-10-30 | 6.74 | 6.88 | 6.74 | 6.76 | 6.47 | qfq | 4,903,785 | 33,325,647 | 0.15% |
| 2023-10-27 | 6.62 | 6.79 | 6.62 | 6.75 | 6.46 | qfq | 3,716,869 | 25,064,616 | 1.50% |
| 2023-10-26 | 6.63 | 6.68 | 6.57 | 6.65 | 6.37 | qfq | 3,115,800 | 20,624,917 | -0.30% |
| 2023-10-25 | 6.56 | 6.71 | 6.56 | 6.67 | 6.39 | qfq | 4,174,087 | 27,826,224 | 1.37% |
| 2023-10-24 | 6.35 | 6.59 | 6.35 | 6.58 | 6.30 | qfq | 4,688,733 | 30,494,153 | 3.46% |
| 2023-10-23 | 6.53 | 6.56 | 6.34 | 6.36 | 6.09 | qfq | 5,171,564 | 33,115,467 | -2.75% |
| 2023-10-20 | 6.53 | 6.59 | 6.48 | 6.54 | 6.26 | qfq | 3,711,902 | 24,241,929 | -0.30% |
| 2023-10-19 | 6.58 | 6.66 | 6.55 | 6.56 | 6.28 | qfq | 3,234,800 | 21,320,384 | -0.76% |
| 2023-10-18 | 6.79 | 6.79 | 6.55 | 6.61 | 6.33 | qfq | 5,403,165 | 35,968,431 | -2.36% |
| 2023-10-17 | 6.75 | 6.81 | 6.73 | 6.77 | 6.48 | qfq | 4,257,300 | 28,862,427 | 0.74% |
| 2023-10-16 | 6.69 | 6.75 | 6.66 | 6.72 | 6.44 | qfq | 3,954,400 | 26,512,223 | 0.45% |
| 2023-10-13 | 6.74 | 6.76 | 6.68 | 6.69 | 6.41 | qfq | 3,490,800 | 23,398,062 | -1.33% |
| 2023-10-12 | 6.70 | 6.79 | 6.69 | 6.78 | 6.49 | qfq | 3,594,823 | 24,237,127 | 1.19% |
| 2023-10-11 | 6.69 | 6.75 | 6.68 | 6.70 | 6.42 | qfq | 3,841,273 | 25,764,259 | -0.30% |
| 2023-10-10 | 6.80 | 6.83 | 6.68 | 6.72 | 6.44 | qfq | 4,397,823 | 29,618,996 | -0.44% |
| 2023-10-09 | 6.90 | 6.90 | 6.75 | 6.75 | 6.46 | qfq | 4,878,000 | 33,154,339 | -2.32% |
| 2023-09-28 | 6.84 | 6.96 | 6.79 | 6.91 | 6.62 | qfq | 5,339,265 | 36,729,325 | 1.92% |
| 2023-09-27 | 6.72 | 6.84 | 6.67 | 6.78 | 6.49 | qfq | 8,010,803 | 54,197,767 | 1.50% |
| 2023-09-26 | 6.92 | 6.92 | 6.66 | 6.68 | 6.40 | qfq | 11,000,336 | 74,163,189 | -3.19% |
| 2023-09-25 | 6.98 | 6.99 | 6.89 | 6.90 | 6.61 | qfq | 5,094,636 | 35,333,227 | -1.43% |
| 2023-09-22 | 6.86 | 7.01 | 6.83 | 7.00 | 6.70 | qfq | 4,847,520 | 33,662,864 | 1.74% |
| 2023-09-21 | 6.97 | 6.97 | 6.88 | 6.88 | 6.59 | qfq | 3,681,633 | 25,465,314 | -1.29% |
| 2023-09-20 | 7.03 | 7.04 | 6.96 | 6.97 | 6.67 | qfq | 3,994,367 | 27,923,772 | -0.57% |
| 2023-09-19 | 7.00 | 7.07 | 6.99 | 7.01 | 6.71 | qfq | 4,398,290 | 30,946,452 | -0.28% |
| 2023-09-18 | 6.96 | 7.04 | 6.91 | 7.03 | 6.73 | qfq | 5,773,933 | 40,333,168 | 0.86% |
| 2023-09-15 | 6.96 | 6.99 | 6.92 | 6.97 | 6.67 | qfq | 4,479,019 | 31,162,335 | 0.00% |
| 2023-09-14 | 6.95 | 6.99 | 6.91 | 6.97 | 6.67 | qfq | 3,956,591 | 27,517,178 | -0.14% |
| 2023-09-13 | 6.96 | 7.01 | 6.92 | 6.98 | 6.68 | qfq | 4,781,743 | 33,328,510 | 0.29% |
| 2023-09-12 | 6.94 | 7.01 | 6.93 | 6.96 | 6.67 | qfq | 4,378,910 | 30,562,539 | 0.14% |
| 2023-09-11 | 6.89 | 6.98 | 6.84 | 6.95 | 6.66 | qfq | 4,104,470 | 28,443,554 | 0.87% |
| 2023-09-08 | 6.85 | 6.90 | 6.85 | 6.89 | 6.60 | qfq | 3,346,802 | 22,997,065 | 0.15% |
| 2023-09-07 | 6.95 | 6.98 | 6.87 | 6.88 | 6.59 | qfq | 4,576,135 | 31,674,616 | -1.15% |
| 2023-09-06 | 6.95 | 6.99 | 6.91 | 6.96 | 6.67 | qfq | 3,713,100 | 25,830,464 | -0.29% |
| 2023-09-05 | 7.04 | 7.04 | 6.96 | 6.98 | 6.68 | qfq | 4,981,766 | 34,839,261 | -1.13% |
| 2023-09-04 | 6.92 | 7.07 | 6.92 | 7.06 | 6.76 | qfq | 6,945,258 | 48,781,876 | 2.02% |
| 2023-09-01 | 6.89 | 6.97 | 6.86 | 6.92 | 6.63 | qfq | 6,816,757 | 47,108,914 | 0.87% |
| 2023-08-31 | 6.98 | 6.98 | 6.76 | 6.86 | 6.57 | qfq | 13,912,589 | 95,181,439 | -1.86% |
| 2023-08-30 | 7.52 | 7.54 | 6.98 | 6.99 | 6.69 | qfq | 23,862,915 | 170,833,764 | -7.29% |
| 2023-08-29 | 7.48 | 7.57 | 7.42 | 7.54 | 7.22 | qfq | 9,197,400 | 68,923,921 | 0.80% |
| 2023-08-28 | 7.76 | 7.77 | 7.46 | 7.48 | 7.16 | qfq | 20,377,793 | 155,890,381 | 3.17% |
| 2023-08-25 | 7.36 | 7.43 | 7.22 | 7.25 | 6.94 | qfq | 6,484,225 | 47,457,294 | -1.76% |
| 2023-08-24 | 7.36 | 7.44 | 7.20 | 7.38 | 7.07 | qfq | 6,550,459 | 48,045,181 | 0.82% |
| 2023-08-23 | 7.52 | 7.56 | 7.30 | 7.32 | 7.01 | qfq | 6,436,400 | 47,719,000 | -2.66% |
| 2023-08-22 | 7.62 | 7.64 | 7.36 | 7.52 | 7.20 | qfq | 8,839,660 | 65,898,183 | -0.53% |
| 2023-08-21 | 7.67 | 7.76 | 7.53 | 7.56 | 7.24 | qfq | 8,063,166 | 61,629,156 | -1.95% |
| 2023-08-18 | 7.69 | 7.87 | 7.69 | 7.71 | 7.38 | qfq | 14,576,377 | 113,391,092 | -0.26% |
| 2023-08-17 | 7.54 | 7.80 | 7.48 | 7.73 | 7.40 | qfq | 13,850,945 | 106,439,703 | 2.25% |
| 2023-08-16 | 7.45 | 7.72 | 7.42 | 7.56 | 7.24 | qfq | 7,346,520 | 55,616,202 | 1.34% |
| 2023-08-15 | 7.40 | 7.50 | 7.37 | 7.46 | 7.14 | qfq | 4,470,895 | 33,273,487 | 0.81% |
| 2023-08-14 | 7.40 | 7.44 | 7.26 | 7.40 | 7.09 | qfq | 5,401,966 | 39,800,400 | 0.00% |
| 2023-08-11 | 7.55 | 7.56 | 7.39 | 7.40 | 7.09 | qfq | 4,393,959 | 32,759,027 | -1.86% |
| 2023-08-10 | 7.48 | 7.57 | 7.47 | 7.54 | 7.22 | qfq | 3,577,726 | 26,943,505 | 0.80% |
| 2023-08-09 | 7.56 | 7.57 | 7.45 | 7.48 | 7.16 | qfq | 5,052,360 | 37,906,004 | -1.32% |
| 2023-08-08 | 7.69 | 7.69 | 7.56 | 7.58 | 7.26 | qfq | 5,900,948 | 44,911,014 | -1.43% |
| 2023-08-07 | 7.81 | 7.85 | 7.66 | 7.69 | 7.36 | qfq | 11,315,841 | 87,382,296 | -2.41% |
| 2023-08-04 | 7.81 | 7.93 | 7.81 | 7.88 | 7.55 | qfq | 10,882,816 | 85,623,391 | 1.29% |
| 2023-08-03 | 7.75 | 7.78 | 7.66 | 7.78 | 7.45 | qfq | 5,294,301 | 40,863,748 | 0.00% |
| 2023-08-02 | 7.76 | 7.83 | 7.74 | 7.78 | 7.45 | qfq | 4,895,714 | 38,069,919 | 0.00% |
| 2023-08-01 | 7.83 | 7.86 | 7.77 | 7.78 | 7.45 | qfq | 6,525,812 | 50,911,182 | -1.02% |
| 2023-07-31 | 7.75 | 7.88 | 7.73 | 7.86 | 7.53 | qfq | 10,124,141 | 79,073,763 | 1.55% |
| 2023-07-28 | 7.59 | 7.76 | 7.50 | 7.74 | 7.41 | qfq | 10,523,979 | 80,641,025 | 0.78% |
| 2023-07-27 | 7.78 | 7.81 | 7.66 | 7.68 | 7.23 | qfq | 7,537,000 | 58,165,410 | -1.54% |
| 2023-07-26 | 7.75 | 7.84 | 7.74 | 7.80 | 7.35 | qfq | 5,764,200 | 44,858,431 | 0.00% |
| 2023-07-25 | 7.71 | 7.82 | 7.64 | 7.80 | 7.35 | qfq | 10,807,239 | 83,867,428 | 1.96% |
| 2023-07-24 | 7.73 | 7.77 | 7.63 | 7.65 | 7.21 | qfq | 8,174,500 | 62,971,741 | -1.03% |
| 2023-07-21 | 7.66 | 7.81 | 7.65 | 7.73 | 7.28 | qfq | 8,919,437 | 69,118,334 | 0.91% |
| 2023-07-20 | 7.74 | 7.79 | 7.65 | 7.66 | 7.22 | qfq | 7,868,810 | 60,685,317 | -1.03% |
| 2023-07-19 | 7.67 | 7.82 | 7.67 | 7.74 | 7.29 | qfq | 10,523,649 | 81,359,980 | 0.52% |
| 2023-07-18 | 7.62 | 7.85 | 7.60 | 7.70 | 7.25 | qfq | 13,478,807 | 104,398,094 | 1.05% |
| 2023-07-17 | 7.59 | 7.65 | 7.50 | 7.62 | 7.18 | qfq | 7,975,037 | 60,494,608 | 0.93% |