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
农发种业600313.SH
最近收盘价5.302026-07-17
最近交易日2026-07-17
成交量（股）22,553,595
成交额（元）120,984,531
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.009 | — | — | — | 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 | 5.40 | 5.49 | 5.25 | 5.30 | 5.30 | qfq | 22,553,595 | 120,984,531 | -2.57% |
| 2026-07-16 | 5.42 | 5.55 | 5.38 | 5.44 | 5.44 | qfq | 23,558,752 | 128,257,692 | 0.74% |
| 2026-07-15 | 5.25 | 5.49 | 5.22 | 5.40 | 5.40 | qfq | 29,379,750 | 158,973,052 | 1.69% |
| 2026-07-14 | 5.17 | 5.36 | 5.17 | 5.31 | 5.31 | qfq | 24,373,300 | 128,815,099 | 2.91% |
| 2026-07-13 | 5.25 | 5.29 | 5.15 | 5.16 | 5.16 | qfq | 15,971,532 | 83,149,889 | -1.71% |
| 2026-07-10 | 5.08 | 5.31 | 5.02 | 5.25 | 5.25 | qfq | 21,874,200 | 113,974,185 | 2.94% |
| 2026-07-09 | 5.14 | 5.16 | 5.00 | 5.10 | 5.10 | qfq | 19,183,500 | 97,390,267 | -0.78% |
| 2026-07-08 | 5.20 | 5.22 | 5.09 | 5.14 | 5.14 | qfq | 14,260,000 | 73,314,762 | -0.96% |
| 2026-07-07 | 5.35 | 5.37 | 5.18 | 5.19 | 5.19 | qfq | 15,051,530 | 78,917,182 | -2.63% |
| 2026-07-06 | 5.36 | 5.43 | 5.32 | 5.33 | 5.33 | qfq | 14,237,700 | 76,360,607 | -0.74% |
| 2026-07-03 | 5.35 | 5.41 | 5.30 | 5.37 | 5.37 | qfq | 17,536,700 | 93,981,845 | 0.37% |
| 2026-07-02 | 5.36 | 5.49 | 5.32 | 5.35 | 5.35 | qfq | 20,999,200 | 113,098,389 | 0.00% |
| 2026-07-01 | 5.25 | 5.41 | 5.23 | 5.35 | 5.35 | qfq | 23,172,533 | 123,489,396 | 2.10% |
| 2026-06-30 | 5.25 | 5.30 | 5.16 | 5.24 | 5.24 | qfq | 14,343,320 | 74,849,311 | -0.95% |
| 2026-06-29 | 5.31 | 5.33 | 5.14 | 5.29 | 5.29 | qfq | 16,058,250 | 84,358,949 | 0.00% |
| 2026-06-26 | 5.36 | 5.41 | 5.27 | 5.29 | 5.29 | qfq | 15,938,000 | 84,925,667 | -1.49% |
| 2026-06-25 | 5.42 | 5.44 | 5.32 | 5.37 | 5.37 | qfq | 19,939,117 | 107,078,697 | -1.47% |
| 2026-06-24 | 5.63 | 5.65 | 5.43 | 5.45 | 5.45 | qfq | 22,453,788 | 123,262,830 | -3.88% |
| 2026-06-23 | 5.65 | 5.78 | 5.62 | 5.67 | 5.67 | qfq | 19,344,033 | 110,535,188 | -0.53% |
| 2026-06-22 | 5.60 | 5.72 | 5.46 | 5.70 | 5.70 | qfq | 24,024,876 | 134,188,736 | 0.88% |
| 2026-06-18 | 5.69 | 5.73 | 5.55 | 5.65 | 5.65 | qfq | 14,741,200 | 83,216,091 | -1.05% |
| 2026-06-17 | 5.81 | 5.83 | 5.69 | 5.71 | 5.70 | qfq | 14,949,200 | 85,550,177 | -1.38% |
| 2026-06-16 | 5.90 | 5.90 | 5.77 | 5.79 | 5.78 | qfq | 16,299,635 | 94,509,966 | -1.86% |
| 2026-06-15 | 5.91 | 5.95 | 5.82 | 5.90 | 5.89 | qfq | 20,311,849 | 119,544,809 | 0.00% |
| 2026-06-12 | 5.76 | 5.95 | 5.72 | 5.90 | 5.89 | qfq | 24,070,779 | 140,869,645 | 1.72% |
| 2026-06-11 | 5.72 | 5.85 | 5.65 | 5.80 | 5.79 | qfq | 19,472,650 | 112,464,079 | 1.05% |
| 2026-06-10 | 5.83 | 5.87 | 5.69 | 5.74 | 5.73 | qfq | 24,231,438 | 139,487,398 | -2.05% |
| 2026-06-09 | 5.99 | 6.04 | 5.78 | 5.86 | 5.85 | qfq | 27,386,572 | 159,806,687 | -2.17% |
| 2026-06-08 | 6.03 | 6.18 | 5.95 | 5.99 | 5.98 | qfq | 29,975,150 | 180,572,653 | -2.60% |
| 2026-06-05 | 6.20 | 6.34 | 6.12 | 6.15 | 6.14 | qfq | 29,675,428 | 183,525,217 | -1.76% |
| 2026-06-04 | 6.14 | 6.38 | 6.10 | 6.26 | 6.25 | qfq | 42,558,463 | 265,811,428 | 1.46% |
| 2026-06-03 | 6.05 | 6.17 | 6.01 | 6.17 | 6.16 | qfq | 32,696,637 | 199,429,525 | 2.32% |
| 2026-06-02 | 6.19 | 6.19 | 6.00 | 6.03 | 6.02 | qfq | 25,740,634 | 155,673,342 | -2.58% |
| 2026-06-01 | 6.04 | 6.20 | 6.02 | 6.19 | 6.18 | qfq | 26,960,250 | 165,906,819 | 2.15% |
| 2026-05-29 | 6.00 | 6.17 | 5.96 | 6.06 | 6.05 | qfq | 29,669,022 | 181,034,493 | 0.83% |
| 2026-05-28 | 6.03 | 6.11 | 5.92 | 6.01 | 6.00 | qfq | 20,291,552 | 122,008,338 | -0.99% |
| 2026-05-27 | 6.12 | 6.18 | 5.98 | 6.07 | 6.06 | qfq | 31,080,490 | 188,343,361 | -0.65% |
| 2026-05-26 | 6.11 | 6.12 | 6.04 | 6.11 | 6.10 | qfq | 19,059,402 | 115,831,273 | -0.33% |
| 2026-05-25 | 6.20 | 6.21 | 6.10 | 6.13 | 6.12 | qfq | 21,801,838 | 133,744,353 | -1.45% |
| 2026-05-22 | 6.17 | 6.25 | 6.09 | 6.22 | 6.21 | qfq | 24,531,708 | 151,658,884 | 0.97% |
| 2026-05-21 | 6.40 | 6.45 | 6.14 | 6.16 | 6.15 | qfq | 38,169,611 | 239,956,330 | -3.90% |
| 2026-05-20 | 6.56 | 6.58 | 6.36 | 6.41 | 6.40 | qfq | 35,634,850 | 228,739,793 | -3.46% |
| 2026-05-19 | 6.69 | 6.71 | 6.56 | 6.64 | 6.63 | qfq | 23,951,880 | 158,594,368 | -0.90% |
| 2026-05-18 | 6.72 | 6.73 | 6.56 | 6.70 | 6.69 | qfq | 30,883,691 | 204,943,541 | -0.59% |
| 2026-05-15 | 6.90 | 6.90 | 6.65 | 6.74 | 6.73 | qfq | 53,462,648 | 360,783,834 | -3.30% |
| 2026-05-14 | 7.20 | 7.24 | 6.96 | 6.97 | 6.96 | qfq | 59,836,000 | 421,880,262 | -4.13% |
| 2026-05-13 | 7.38 | 7.54 | 7.12 | 7.27 | 7.26 | qfq | 73,481,311 | 534,844,726 | -0.41% |
| 2026-05-12 | 7.40 | 7.45 | 7.24 | 7.30 | 7.29 | qfq | 48,278,090 | 353,327,025 | -0.68% |
| 2026-05-11 | 7.14 | 7.40 | 7.12 | 7.35 | 7.34 | qfq | 66,458,534 | 485,758,797 | 3.96% |
| 2026-05-08 | 7.00 | 7.12 | 7.00 | 7.07 | 7.06 | qfq | 35,671,850 | 251,946,145 | 1.29% |
| 2026-05-07 | 7.10 | 7.10 | 6.93 | 6.98 | 6.97 | qfq | 42,908,521 | 299,953,270 | -1.69% |
| 2026-05-06 | 7.12 | 7.15 | 7.03 | 7.10 | 7.09 | qfq | 34,587,341 | 245,090,487 | -0.28% |
| 2026-04-30 | 7.10 | 7.16 | 7.01 | 7.12 | 7.11 | qfq | 33,368,240 | 236,386,749 | -0.84% |
| 2026-04-29 | 7.06 | 7.22 | 7.03 | 7.18 | 7.17 | qfq | 31,891,605 | 228,683,364 | 1.13% |
| 2026-04-28 | 6.99 | 7.11 | 6.99 | 7.10 | 7.09 | qfq | 34,550,064 | 243,518,808 | 0.85% |
| 2026-04-27 | 7.21 | 7.22 | 6.98 | 7.04 | 7.03 | qfq | 45,015,596 | 316,882,335 | -2.90% |
| 2026-04-24 | 7.25 | 7.33 | 7.17 | 7.25 | 7.24 | qfq | 33,295,687 | 241,216,929 | -0.68% |
| 2026-04-23 | 7.31 | 7.34 | 7.16 | 7.30 | 7.29 | qfq | 38,865,016 | 281,923,493 | -0.54% |
| 2026-04-22 | 7.41 | 7.51 | 7.31 | 7.34 | 7.33 | qfq | 46,781,561 | 345,534,205 | -1.61% |
| 2026-04-21 | 7.42 | 7.47 | 7.26 | 7.46 | 7.45 | qfq | 44,845,176 | 329,971,740 | 0.27% |
| 2026-04-20 | 7.40 | 7.48 | 7.34 | 7.44 | 7.43 | qfq | 42,232,604 | 313,732,357 | 1.36% |
| 2026-04-17 | 7.42 | 7.43 | 7.28 | 7.34 | 7.33 | qfq | 33,771,192 | 247,729,843 | -1.61% |
| 2026-04-16 | 7.32 | 7.47 | 7.19 | 7.46 | 7.45 | qfq | 56,164,068 | 413,668,344 | 2.05% |
| 2026-04-15 | 7.39 | 7.40 | 7.26 | 7.31 | 7.30 | qfq | 42,802,700 | 312,650,576 | -1.62% |
| 2026-04-14 | 7.35 | 7.45 | 7.28 | 7.43 | 7.42 | qfq | 54,828,268 | 402,708,552 | 0.54% |
| 2026-04-13 | 7.48 | 7.52 | 7.29 | 7.39 | 7.38 | qfq | 56,870,060 | 420,518,640 | -0.81% |
| 2026-04-10 | 7.60 | 7.65 | 7.42 | 7.45 | 7.44 | qfq | 68,112,653 | 508,943,810 | -2.99% |
| 2026-04-09 | 7.60 | 7.73 | 7.48 | 7.68 | 7.67 | qfq | 79,804,513 | 608,415,452 | 1.99% |
| 2026-04-08 | 7.33 | 7.55 | 7.33 | 7.53 | 7.52 | qfq | 64,110,730 | 480,370,656 | -0.79% |
| 2026-04-07 | 7.33 | 7.64 | 7.12 | 7.59 | 7.58 | qfq | 69,183,000 | 515,198,707 | 3.41% |
| 2026-04-03 | 7.78 | 7.79 | 7.27 | 7.34 | 7.33 | qfq | 67,627,945 | 498,744,004 | -5.53% |
| 2026-04-02 | 7.79 | 8.08 | 7.72 | 7.77 | 7.76 | qfq | 78,198,530 | 613,708,718 | -0.26% |
| 2026-04-01 | 8.01 | 8.04 | 7.70 | 7.79 | 7.78 | qfq | 54,532,000 | 424,893,063 | -0.76% |
| 2026-03-31 | 8.38 | 8.46 | 7.80 | 7.85 | 7.84 | qfq | 118,998,996 | 955,461,542 | -7.76% |
| 2026-03-30 | 8.04 | 8.74 | 8.04 | 8.51 | 8.50 | qfq | 139,760,063 | 1,182,638,600 | 4.80% |
| 2026-03-27 | 7.92 | 8.39 | 7.80 | 8.12 | 8.11 | qfq | 104,763,049 | 851,958,625 | 1.63% |
| 2026-03-26 | 7.92 | 8.42 | 7.73 | 7.99 | 7.98 | qfq | 87,656,660 | 699,051,425 | 1.14% |
| 2026-03-25 | 7.53 | 7.98 | 7.45 | 7.90 | 7.89 | qfq | 81,237,729 | 633,807,869 | 4.91% |
| 2026-03-24 | 7.48 | 7.53 | 7.23 | 7.53 | 7.52 | qfq | 59,936,100 | 443,080,822 | 2.03% |
| 2026-03-23 | 7.83 | 7.84 | 7.30 | 7.38 | 7.37 | qfq | 80,478,450 | 605,752,368 | -6.70% |
| 2026-03-20 | 8.24 | 8.35 | 7.91 | 7.91 | 7.90 | qfq | 91,271,841 | 735,887,113 | -6.06% |
| 2026-03-19 | 9.05 | 9.10 | 8.36 | 8.42 | 8.41 | qfq | 105,024,040 | 903,267,144 | -3.22% |
| 2026-03-18 | 9.06 | 9.16 | 8.68 | 8.70 | 8.69 | qfq | 104,815,755 | 924,669,824 | -2.58% |
| 2026-03-17 | 9.09 | 9.80 | 8.86 | 8.93 | 8.92 | qfq | 210,356,464 | 1,944,508,094 | -1.65% |
| 2026-03-16 | 8.28 | 9.08 | 8.28 | 9.08 | 9.07 | qfq | 184,108,047 | 1,652,427,587 | 10.06% |
| 2026-03-13 | 8.30 | 8.53 | 8.20 | 8.25 | 8.24 | qfq | 80,690,221 | 673,431,642 | -0.24% |
| 2026-03-12 | 8.50 | 8.56 | 8.18 | 8.27 | 8.26 | qfq | 80,886,348 | 671,839,461 | -2.13% |
| 2026-03-11 | 8.40 | 8.58 | 8.30 | 8.45 | 8.44 | qfq | 87,748,325 | 738,654,388 | 0.72% |
| 2026-03-10 | 8.36 | 8.60 | 8.32 | 8.39 | 8.38 | qfq | 107,961,575 | 911,524,741 | -1.53% |
| 2026-03-09 | 8.81 | 9.22 | 8.49 | 8.52 | 8.51 | qfq | 162,825,677 | 1,432,414,987 | -1.50% |
| 2026-03-06 | 8.30 | 8.80 | 8.18 | 8.65 | 8.64 | qfq | 184,742,196 | 1,585,445,442 | 2.00% |
| 2026-03-05 | 8.80 | 9.02 | 8.47 | 8.48 | 8.47 | qfq | 234,132,696 | 2,016,118,668 | -8.23% |
| 2026-03-04 | 8.60 | 9.24 | 8.50 | 9.24 | 9.23 | qfq | 220,236,339 | 1,997,836,604 | 10.00% |
| 2026-03-03 | 8.15 | 8.89 | 8.02 | 8.40 | 8.39 | qfq | 197,652,016 | 1,671,920,457 | 2.69% |
| 2026-03-02 | 8.00 | 8.46 | 7.93 | 8.18 | 8.17 | qfq | 127,685,462 | 1,048,096,782 | 2.25% |
| 2026-02-27 | 7.74 | 8.05 | 7.71 | 8.00 | 7.99 | qfq | 89,900,104 | 711,124,611 | 2.83% |
| 2026-02-26 | 7.82 | 8.03 | 7.73 | 7.78 | 7.77 | qfq | 90,886,520 | 712,298,411 | -1.14% |
| 2026-02-25 | 7.56 | 7.93 | 7.53 | 7.87 | 7.86 | qfq | 122,273,244 | 954,427,506 | 4.24% |
| 2026-02-24 | 7.35 | 7.60 | 7.31 | 7.55 | 7.54 | qfq | 96,056,772 | 721,419,503 | 4.14% |
| 2026-02-13 | 7.21 | 7.38 | 7.21 | 7.25 | 7.24 | qfq | 46,579,860 | 339,476,385 | 0.55% |
| 2026-02-12 | 7.36 | 7.39 | 7.21 | 7.21 | 7.20 | qfq | 63,730,998 | 462,449,359 | -2.70% |
| 2026-02-11 | 7.37 | 7.49 | 7.33 | 7.41 | 7.40 | qfq | 51,521,220 | 382,323,816 | -0.27% |
| 2026-02-10 | 7.56 | 7.59 | 7.39 | 7.43 | 7.42 | qfq | 74,215,018 | 552,206,869 | -2.37% |
| 2026-02-09 | 7.65 | 7.82 | 7.54 | 7.61 | 7.60 | qfq | 98,417,620 | 753,129,049 | 0.13% |
| 2026-02-06 | 7.60 | 7.95 | 7.55 | 7.60 | 7.59 | qfq | 133,931,419 | 1,035,869,147 | -1.68% |
| 2026-02-05 | 8.00 | 8.17 | 7.71 | 7.73 | 7.72 | qfq | 157,434,495 | 1,240,337,903 | -6.30% |
| 2026-02-04 | 8.06 | 8.58 | 7.65 | 8.25 | 8.24 | qfq | 261,662,590 | 2,120,561,789 | 4.04% |
| 2026-02-03 | 8.01 | 8.18 | 7.74 | 7.93 | 7.92 | qfq | 176,760,313 | 1,392,367,911 | -2.22% |
| 2026-02-02 | 8.40 | 8.63 | 8.02 | 8.11 | 8.10 | qfq | 258,628,864 | 2,150,504,435 | -8.15% |
| 2026-01-30 | 8.03 | 8.83 | 7.95 | 8.83 | 8.82 | qfq | 260,689,603 | 2,258,730,285 | 9.96% |
| 2026-01-29 | 7.55 | 8.22 | 7.55 | 8.03 | 8.02 | qfq | 256,631,682 | 2,032,941,486 | 6.36% |
| 2026-01-28 | 6.84 | 7.55 | 6.83 | 7.55 | 7.54 | qfq | 170,294,273 | 1,258,676,651 | 10.06% |
| 2026-01-27 | 7.05 | 7.06 | 6.78 | 6.86 | 6.85 | qfq | 49,082,956 | 337,840,215 | -2.70% |
| 2026-01-26 | 6.83 | 7.10 | 6.82 | 7.05 | 7.04 | qfq | 77,149,841 | 539,972,235 | 3.98% |
| 2026-01-23 | 6.73 | 6.80 | 6.72 | 6.78 | 6.77 | qfq | 30,772,200 | 208,248,704 | 0.44% |
| 2026-01-22 | 6.62 | 6.75 | 6.62 | 6.75 | 6.74 | qfq | 30,970,496 | 207,637,759 | 1.35% |
| 2026-01-21 | 6.62 | 6.69 | 6.57 | 6.66 | 6.65 | qfq | 28,855,762 | 191,596,575 | 0.60% |
| 2026-01-20 | 6.63 | 6.67 | 6.56 | 6.62 | 6.61 | qfq | 24,790,800 | 163,751,136 | -0.15% |
| 2026-01-19 | 6.47 | 6.64 | 6.46 | 6.63 | 6.62 | qfq | 44,848,698 | 294,862,570 | 2.47% |
| 2026-01-16 | 6.56 | 6.61 | 6.45 | 6.47 | 6.46 | qfq | 34,894,314 | 227,023,464 | -1.07% |
| 2026-01-15 | 6.49 | 6.61 | 6.45 | 6.54 | 6.53 | qfq | 33,438,090 | 219,070,033 | 0.77% |
| 2026-01-14 | 6.48 | 6.58 | 6.42 | 6.49 | 6.48 | qfq | 37,750,359 | 245,655,925 | -0.31% |
| 2026-01-13 | 6.64 | 6.65 | 6.48 | 6.51 | 6.50 | qfq | 45,852,250 | 301,864,241 | -1.96% |
| 2026-01-12 | 6.61 | 6.64 | 6.56 | 6.64 | 6.63 | qfq | 39,332,734 | 259,706,047 | 0.45% |
| 2026-01-09 | 6.50 | 6.61 | 6.49 | 6.61 | 6.60 | qfq | 49,041,584 | 322,088,599 | 1.69% |
| 2026-01-08 | 6.49 | 6.57 | 6.47 | 6.50 | 6.49 | qfq | 39,329,400 | 256,068,377 | 0.15% |
| 2026-01-07 | 6.55 | 6.56 | 6.43 | 6.49 | 6.48 | qfq | 40,239,495 | 261,108,405 | -0.61% |
| 2026-01-06 | 6.43 | 6.57 | 6.41 | 6.53 | 6.52 | qfq | 42,395,400 | 276,145,517 | 1.56% |
| 2026-01-05 | 6.45 | 6.47 | 6.39 | 6.43 | 6.42 | qfq | 34,162,650 | 218,977,416 | -0.16% |
| 2025-12-31 | 6.56 | 6.61 | 6.40 | 6.44 | 6.43 | qfq | 33,713,886 | 217,964,076 | -1.98% |
| 2025-12-30 | 6.69 | 6.79 | 6.56 | 6.57 | 6.56 | qfq | 40,481,100 | 268,239,302 | -1.65% |
| 2025-12-29 | 6.72 | 6.76 | 6.65 | 6.68 | 6.67 | qfq | 19,630,994 | 131,440,804 | -0.74% |
| 2025-12-26 | 6.65 | 6.76 | 6.63 | 6.73 | 6.72 | qfq | 29,379,141 | 197,440,851 | 0.90% |
| 2025-12-25 | 6.71 | 6.71 | 6.61 | 6.67 | 6.66 | qfq | 19,242,100 | 128,003,743 | -0.74% |
| 2025-12-24 | 6.63 | 6.72 | 6.58 | 6.72 | 6.71 | qfq | 19,405,500 | 129,244,425 | 0.90% |
| 2025-12-23 | 6.73 | 6.80 | 6.63 | 6.66 | 6.65 | qfq | 23,771,429 | 159,006,237 | -1.19% |
| 2025-12-22 | 6.56 | 6.79 | 6.56 | 6.74 | 6.73 | qfq | 38,762,632 | 260,392,173 | 2.28% |
| 2025-12-19 | 6.42 | 6.65 | 6.39 | 6.59 | 6.58 | qfq | 37,107,538 | 243,084,953 | 2.49% |
| 2025-12-18 | 6.31 | 6.47 | 6.27 | 6.43 | 6.42 | qfq | 28,060,817 | 179,625,710 | 1.10% |
| 2025-12-17 | 6.54 | 6.56 | 6.24 | 6.36 | 6.35 | qfq | 51,957,201 | 329,514,511 | -2.75% |
| 2025-12-16 | 6.68 | 6.78 | 6.50 | 6.54 | 6.53 | qfq | 39,395,598 | 259,298,298 | -2.39% |
| 2025-12-15 | 6.67 | 6.77 | 6.59 | 6.70 | 6.69 | qfq | 28,453,202 | 190,453,819 | 0.45% |
| 2025-12-12 | 6.74 | 6.81 | 6.66 | 6.67 | 6.66 | qfq | 47,426,834 | 318,265,540 | -1.19% |
| 2025-12-11 | 6.88 | 6.95 | 6.73 | 6.75 | 6.74 | qfq | 37,564,237 | 255,142,080 | -2.32% |
| 2025-12-10 | 6.80 | 6.96 | 6.77 | 6.91 | 6.90 | qfq | 50,846,416 | 349,465,986 | 1.62% |
| 2025-12-09 | 6.82 | 6.85 | 6.66 | 6.80 | 6.79 | qfq | 38,002,411 | 257,297,069 | -0.58% |
| 2025-12-08 | 6.85 | 6.90 | 6.80 | 6.84 | 6.83 | qfq | 30,396,920 | 207,605,109 | -0.29% |
| 2025-12-05 | 6.57 | 6.88 | 6.54 | 6.86 | 6.85 | qfq | 55,751,292 | 378,754,210 | 4.41% |
| 2025-12-04 | 6.76 | 6.78 | 6.56 | 6.57 | 6.56 | qfq | 36,304,300 | 240,631,744 | -3.10% |
| 2025-12-03 | 6.84 | 6.91 | 6.73 | 6.78 | 6.77 | qfq | 37,798,585 | 257,792,258 | -1.31% |
| 2025-12-02 | 6.67 | 6.90 | 6.60 | 6.87 | 6.86 | qfq | 60,414,360 | 409,864,814 | 3.15% |
| 2025-12-01 | 6.57 | 6.75 | 6.55 | 6.66 | 6.65 | qfq | 33,890,488 | 225,735,490 | 0.91% |
| 2025-11-28 | 6.48 | 6.61 | 6.42 | 6.60 | 6.59 | qfq | 33,918,333 | 221,284,535 | 1.54% |
| 2025-11-27 | 6.55 | 6.62 | 6.43 | 6.50 | 6.49 | qfq | 40,604,003 | 264,659,564 | -0.76% |
| 2025-11-26 | 6.68 | 6.83 | 6.55 | 6.55 | 6.54 | qfq | 54,574,067 | 363,472,864 | -2.53% |
| 2025-11-25 | 6.80 | 6.82 | 6.66 | 6.72 | 6.71 | qfq | 64,063,722 | 429,883,472 | -1.32% |
| 2025-11-24 | 6.70 | 7.06 | 6.69 | 6.81 | 6.80 | qfq | 87,955,128 | 599,770,887 | -0.44% |
| 2025-11-21 | 6.67 | 7.11 | 6.67 | 6.84 | 6.83 | qfq | 129,949,542 | 898,760,828 | 3.01% |
| 2025-11-20 | 6.65 | 6.71 | 6.56 | 6.64 | 6.63 | qfq | 23,815,350 | 158,300,283 | -0.15% |
| 2025-11-19 | 6.68 | 6.72 | 6.57 | 6.65 | 6.64 | qfq | 21,130,000 | 140,096,194 | -0.45% |
| 2025-11-18 | 6.70 | 6.82 | 6.63 | 6.68 | 6.67 | qfq | 30,037,048 | 201,292,426 | -0.15% |
| 2025-11-17 | 6.64 | 6.72 | 6.61 | 6.69 | 6.68 | qfq | 23,049,302 | 153,798,593 | 1.06% |
| 2025-11-14 | 6.63 | 6.76 | 6.61 | 6.62 | 6.61 | qfq | 23,346,300 | 155,713,556 | -0.45% |
| 2025-11-13 | 6.59 | 6.66 | 6.55 | 6.65 | 6.64 | qfq | 17,333,129 | 114,573,728 | 0.76% |
| 2025-11-12 | 6.69 | 6.70 | 6.59 | 6.60 | 6.59 | qfq | 21,237,073 | 140,762,943 | -1.20% |
| 2025-11-11 | 6.63 | 6.68 | 6.58 | 6.68 | 6.67 | qfq | 23,611,050 | 156,953,174 | 0.75% |
| 2025-11-10 | 6.62 | 6.65 | 6.57 | 6.63 | 6.62 | qfq | 19,601,474 | 129,823,052 | 0.61% |
| 2025-11-07 | 6.55 | 6.63 | 6.55 | 6.59 | 6.58 | qfq | 27,613,103 | 182,252,451 | 0.76% |
| 2025-11-06 | 6.50 | 6.54 | 6.48 | 6.54 | 6.53 | qfq | 15,423,550 | 100,479,700 | 0.31% |
| 2025-11-05 | 6.45 | 6.54 | 6.42 | 6.52 | 6.51 | qfq | 22,925,300 | 149,268,981 | 0.77% |
| 2025-11-04 | 6.45 | 6.48 | 6.43 | 6.47 | 6.46 | qfq | 16,706,544 | 107,918,488 | 0.47% |
| 2025-11-03 | 6.44 | 6.48 | 6.41 | 6.44 | 6.43 | qfq | 19,538,450 | 126,016,042 | 0.16% |
| 2025-10-31 | 6.41 | 6.44 | 6.35 | 6.43 | 6.42 | qfq | 22,534,185 | 144,165,335 | 0.16% |
| 2025-10-30 | 6.46 | 6.49 | 6.40 | 6.42 | 6.41 | qfq | 20,761,860 | 133,654,917 | -0.77% |
| 2025-10-29 | 6.46 | 6.48 | 6.41 | 6.47 | 6.46 | qfq | 14,381,700 | 92,670,428 | -0.15% |
| 2025-10-28 | 6.43 | 6.48 | 6.41 | 6.48 | 6.47 | qfq | 16,898,448 | 109,166,624 | 0.62% |
| 2025-10-27 | 6.41 | 6.47 | 6.34 | 6.44 | 6.43 | qfq | 18,588,073 | 119,301,778 | 0.00% |
| 2025-10-24 | 6.45 | 6.48 | 6.42 | 6.44 | 6.43 | qfq | 17,386,600 | 112,144,384 | -0.31% |
| 2025-10-23 | 6.41 | 6.46 | 6.39 | 6.46 | 6.45 | qfq | 16,347,177 | 105,247,566 | 0.94% |
| 2025-10-22 | 6.41 | 6.46 | 6.38 | 6.40 | 6.39 | qfq | 12,325,000 | 79,104,388 | -0.47% |
| 2025-10-21 | 6.37 | 6.44 | 6.34 | 6.43 | 6.42 | qfq | 14,754,941 | 94,315,341 | 0.78% |
| 2025-10-20 | 6.37 | 6.40 | 6.33 | 6.38 | 6.37 | qfq | 13,658,458 | 87,004,379 | -0.47% |
| 2025-10-17 | 6.42 | 6.50 | 6.39 | 6.41 | 6.40 | qfq | 19,906,756 | 128,059,626 | 0.16% |
| 2025-10-16 | 6.45 | 6.48 | 6.37 | 6.40 | 6.39 | qfq | 17,097,220 | 109,696,040 | -0.47% |
| 2025-10-15 | 6.45 | 6.49 | 6.41 | 6.43 | 6.42 | qfq | 24,838,720 | 160,120,338 | -1.38% |
| 2025-10-14 | 6.43 | 6.60 | 6.43 | 6.52 | 6.51 | qfq | 40,494,685 | 263,317,697 | 0.31% |
| 2025-10-13 | 6.65 | 6.68 | 6.46 | 6.50 | 6.49 | qfq | 57,238,991 | 375,425,938 | 1.72% |
| 2025-10-10 | 6.30 | 6.39 | 6.28 | 6.39 | 6.38 | qfq | 17,809,203 | 113,188,393 | 1.43% |
| 2025-10-09 | 6.23 | 6.31 | 6.23 | 6.30 | 6.29 | qfq | 13,897,161 | 87,119,671 | 1.12% |
| 2025-09-30 | 6.24 | 6.27 | 6.23 | 6.23 | 6.22 | qfq | 11,157,603 | 69,676,366 | -0.48% |
| 2025-09-29 | 6.26 | 6.29 | 6.20 | 6.26 | 6.25 | qfq | 15,058,800 | 94,084,359 | -0.48% |
| 2025-09-26 | 6.30 | 6.35 | 6.26 | 6.29 | 6.28 | qfq | 11,118,100 | 70,084,733 | 0.16% |
| 2025-09-25 | 6.31 | 6.32 | 6.25 | 6.28 | 6.27 | qfq | 10,026,328 | 62,953,361 | -0.63% |
| 2025-09-24 | 6.26 | 6.33 | 6.24 | 6.32 | 6.31 | qfq | 12,558,700 | 79,060,427 | 0.64% |
| 2025-09-23 | 6.35 | 6.36 | 6.19 | 6.28 | 6.27 | qfq | 23,334,961 | 145,895,797 | -1.26% |
| 2025-09-22 | 6.43 | 6.45 | 6.34 | 6.36 | 6.35 | qfq | 16,176,425 | 103,057,716 | -1.09% |
| 2025-09-19 | 6.40 | 6.46 | 6.39 | 6.43 | 6.42 | qfq | 15,604,689 | 100,090,500 | 0.31% |
| 2025-09-18 | 6.52 | 6.57 | 6.38 | 6.41 | 6.40 | qfq | 23,262,205 | 150,315,808 | -1.69% |
| 2025-09-17 | 6.58 | 6.59 | 6.49 | 6.52 | 6.51 | qfq | 17,713,438 | 115,371,945 | -1.06% |
| 2025-09-16 | 6.61 | 6.64 | 6.55 | 6.59 | 6.58 | qfq | 23,353,921 | 153,678,568 | -0.75% |
| 2025-09-15 | 6.62 | 6.70 | 6.61 | 6.64 | 6.63 | qfq | 25,809,274 | 171,451,755 | 0.30% |
| 2025-09-12 | 6.54 | 6.66 | 6.52 | 6.62 | 6.61 | qfq | 33,811,273 | 223,401,730 | 1.07% |
| 2025-09-11 | 6.46 | 6.64 | 6.45 | 6.55 | 6.54 | qfq | 33,180,368 | 217,225,339 | 1.55% |
| 2025-09-10 | 6.41 | 6.45 | 6.38 | 6.45 | 6.44 | qfq | 12,883,000 | 82,755,505 | 0.47% |
| 2025-09-09 | 6.48 | 6.48 | 6.39 | 6.42 | 6.41 | qfq | 13,602,517 | 87,426,145 | -0.47% |
| 2025-09-08 | 6.36 | 6.48 | 6.35 | 6.45 | 6.44 | qfq | 27,466,635 | 176,952,982 | 1.26% |
| 2025-09-05 | 6.35 | 6.38 | 6.28 | 6.37 | 6.36 | qfq | 20,333,379 | 128,532,749 | 0.16% |
| 2025-09-04 | 6.33 | 6.42 | 6.31 | 6.36 | 6.35 | qfq | 21,289,853 | 135,430,550 | 0.63% |
| 2025-09-03 | 6.46 | 6.48 | 6.31 | 6.32 | 6.31 | qfq | 24,079,758 | 153,523,284 | -2.17% |
| 2025-09-02 | 6.50 | 6.52 | 6.45 | 6.46 | 6.45 | qfq | 20,219,771 | 131,043,677 | -0.62% |
| 2025-09-01 | 6.45 | 6.51 | 6.42 | 6.50 | 6.49 | qfq | 18,009,420 | 116,665,057 | 0.62% |
| 2025-08-29 | 6.47 | 6.54 | 6.44 | 6.46 | 6.45 | qfq | 23,035,078 | 149,645,580 | -0.15% |
| 2025-08-28 | 6.50 | 6.55 | 6.36 | 6.47 | 6.46 | qfq | 29,652,329 | 191,106,526 | -0.77% |
| 2025-08-27 | 6.58 | 6.64 | 6.48 | 6.52 | 6.51 | qfq | 38,574,595 | 252,565,253 | -1.06% |
| 2025-08-26 | 6.54 | 6.63 | 6.52 | 6.59 | 6.58 | qfq | 37,096,386 | 244,509,455 | 0.76% |
| 2025-08-25 | 6.50 | 6.55 | 6.46 | 6.54 | 6.53 | qfq | 34,460,736 | 224,776,667 | 0.93% |
| 2025-08-22 | 6.50 | 6.51 | 6.43 | 6.48 | 6.47 | qfq | 22,519,303 | 145,562,214 | -0.46% |
| 2025-08-21 | 6.43 | 6.58 | 6.42 | 6.51 | 6.50 | qfq | 42,374,000 | 275,687,630 | 1.24% |
| 2025-08-20 | 6.35 | 6.44 | 6.33 | 6.43 | 6.42 | qfq | 26,439,850 | 169,284,341 | 0.94% |
| 2025-08-19 | 6.38 | 6.40 | 6.34 | 6.37 | 6.36 | qfq | 15,428,735 | 98,242,377 | -0.16% |
| 2025-08-18 | 6.35 | 6.39 | 6.33 | 6.38 | 6.37 | qfq | 20,543,700 | 130,883,861 | 0.47% |
| 2025-08-15 | 6.31 | 6.35 | 6.31 | 6.35 | 6.34 | qfq | 16,827,386 | 106,554,666 | 0.47% |
| 2025-08-14 | 6.40 | 6.42 | 6.31 | 6.32 | 6.31 | qfq | 20,903,450 | 132,871,063 | -1.25% |
| 2025-08-13 | 6.45 | 6.46 | 6.38 | 6.40 | 6.39 | qfq | 21,689,470 | 138,913,375 | -0.62% |
| 2025-08-12 | 6.44 | 6.49 | 6.41 | 6.44 | 6.43 | qfq | 18,970,900 | 122,190,424 | -0.46% |
| 2025-08-11 | 6.48 | 6.49 | 6.41 | 6.47 | 6.46 | qfq | 20,150,589 | 129,877,628 | -0.31% |
| 2025-08-08 | 6.45 | 6.50 | 6.43 | 6.49 | 6.48 | qfq | 20,871,500 | 134,937,276 | 0.15% |
| 2025-08-07 | 6.38 | 6.50 | 6.36 | 6.48 | 6.47 | qfq | 36,155,444 | 233,613,439 | 1.73% |
| 2025-08-06 | 6.39 | 6.39 | 6.34 | 6.37 | 6.36 | qfq | 13,535,018 | 86,105,895 | -0.47% |
| 2025-08-05 | 6.38 | 6.43 | 6.37 | 6.40 | 6.39 | qfq | 14,922,518 | 95,376,277 | 0.31% |
| 2025-08-04 | 6.31 | 6.40 | 6.31 | 6.38 | 6.37 | qfq | 12,463,356 | 79,352,312 | 0.47% |
| 2025-08-01 | 6.35 | 6.40 | 6.33 | 6.35 | 6.34 | qfq | 14,704,906 | 93,521,346 | -0.47% |
| 2025-07-31 | 6.45 | 6.47 | 6.34 | 6.38 | 6.37 | qfq | 25,713,200 | 164,113,778 | -1.39% |
| 2025-07-30 | 6.38 | 6.52 | 6.37 | 6.47 | 6.46 | qfq | 32,860,083 | 211,950,270 | 1.09% |
| 2025-07-29 | 6.46 | 6.47 | 6.35 | 6.40 | 6.39 | qfq | 19,395,691 | 123,919,596 | -0.78% |
| 2025-07-28 | 6.49 | 6.50 | 6.43 | 6.45 | 6.44 | qfq | 17,846,768 | 115,290,635 | -0.46% |
| 2025-07-25 | 6.57 | 6.60 | 6.46 | 6.48 | 6.47 | qfq | 20,999,993 | 136,438,974 | -0.77% |
| 2025-07-24 | 6.42 | 6.54 | 6.41 | 6.53 | 6.52 | qfq | 30,979,899 | 201,154,103 | 1.87% |
| 2025-07-23 | 6.47 | 6.50 | 6.40 | 6.41 | 6.40 | qfq | 21,442,975 | 138,406,631 | -0.77% |
| 2025-07-22 | 6.41 | 6.47 | 6.36 | 6.46 | 6.45 | qfq | 21,021,469 | 135,033,352 | 0.62% |
| 2025-07-21 | 6.36 | 6.43 | 6.36 | 6.42 | 6.41 | qfq | 19,805,486 | 126,820,224 | 0.78% |
| 2025-07-18 | 6.35 | 6.37 | 6.33 | 6.37 | 6.36 | qfq | 11,385,226 | 72,358,838 | 0.47% |
| 2025-07-17 | 6.32 | 6.35 | 6.30 | 6.34 | 6.33 | qfq | 9,369,951 | 59,256,566 | 0.32% |
| 2025-07-16 | 6.28 | 6.34 | 6.28 | 6.32 | 6.31 | qfq | 10,911,225 | 68,922,259 | 0.64% |
| 2025-07-15 | 6.38 | 6.38 | 6.25 | 6.28 | 6.27 | qfq | 18,510,102 | 116,567,065 | -1.57% |
| 2025-07-14 | 6.37 | 6.40 | 6.36 | 6.38 | 6.37 | qfq | 10,535,275 | 67,235,687 | -0.16% |
| 2025-07-11 | 6.38 | 6.43 | 6.36 | 6.39 | 6.38 | qfq | 17,083,602 | 109,153,640 | 0.31% |
| 2025-07-10 | 6.37 | 6.40 | 6.34 | 6.37 | 6.36 | qfq | 13,022,200 | 82,846,433 | 0.00% |
| 2025-07-09 | 6.40 | 6.42 | 6.36 | 6.37 | 6.36 | qfq | 19,839,600 | 126,823,202 | -0.62% |
| 2025-07-08 | 6.38 | 6.43 | 6.37 | 6.41 | 6.40 | qfq | 20,765,741 | 132,782,241 | 0.31% |
| 2025-07-07 | 6.33 | 6.40 | 6.29 | 6.39 | 6.38 | qfq | 22,987,367 | 146,387,629 | 0.63% |
| 2025-07-04 | 6.32 | 6.35 | 6.29 | 6.35 | 6.34 | qfq | 21,313,601 | 134,871,320 | 0.47% |
| 2025-07-03 | 6.32 | 6.34 | 6.28 | 6.32 | 6.31 | qfq | 12,234,990 | 77,154,942 | 0.00% |
| 2025-07-02 | 6.30 | 6.34 | 6.28 | 6.32 | 6.31 | qfq | 15,096,101 | 95,303,824 | 0.16% |
| 2025-07-01 | 6.24 | 6.31 | 6.24 | 6.31 | 6.30 | qfq | 14,883,400 | 93,650,886 | 0.80% |
| 2025-06-30 | 6.26 | 6.28 | 6.23 | 6.26 | 6.25 | qfq | 12,642,400 | 79,046,958 | 0.00% |
| 2025-06-27 | 6.25 | 6.28 | 6.22 | 6.26 | 6.25 | qfq | 10,666,626 | 66,803,853 | 0.32% |
| 2025-06-26 | 6.25 | 6.28 | 6.23 | 6.24 | 6.23 | qfq | 13,199,150 | 82,545,709 | -0.32% |
| 2025-06-25 | 6.23 | 6.27 | 6.20 | 6.26 | 6.25 | qfq | 13,461,600 | 83,952,810 | 0.16% |
| 2025-06-24 | 6.19 | 6.26 | 6.17 | 6.25 | 6.24 | qfq | 11,852,494 | 73,838,501 | 0.81% |
| 2025-06-23 | 6.14 | 6.21 | 6.12 | 6.20 | 6.19 | qfq | 10,236,812 | 63,264,656 | 0.98% |
| 2025-06-20 | 6.18 | 6.22 | 6.13 | 6.14 | 6.13 | qfq | 10,988,599 | 67,783,030 | -0.81% |
| 2025-06-19 | 6.25 | 6.26 | 6.18 | 6.19 | 6.18 | qfq | 13,760,403 | 85,460,770 | -0.96% |
| 2025-06-18 | 6.29 | 6.32 | 6.24 | 6.25 | 6.24 | qfq | 14,030,050 | 87,833,001 | -0.95% |
| 2025-06-17 | 6.27 | 6.34 | 6.25 | 6.31 | 6.30 | qfq | 15,777,878 | 99,680,688 | 0.64% |
| 2025-06-16 | 6.27 | 6.29 | 6.25 | 6.27 | 6.26 | qfq | 11,917,025 | 74,718,557 | 0.00% |
| 2025-06-13 | 6.29 | 6.34 | 6.27 | 6.27 | 6.26 | qfq | 16,421,974 | 103,474,270 | -0.48% |
| 2025-06-12 | 6.36 | 6.36 | 6.27 | 6.30 | 6.29 | qfq | 18,440,984 | 116,221,430 | -1.10% |
| 2025-06-11 | 6.35 | 6.41 | 6.31 | 6.37 | 6.36 | qfq | 26,832,755 | 170,710,710 | -0.93% |
| 2025-06-10 | 6.30 | 6.54 | 6.22 | 6.43 | 6.42 | qfq | 50,862,848 | 325,392,010 | 1.90% |
| 2025-06-09 | 6.27 | 6.31 | 6.27 | 6.31 | 6.30 | qfq | 12,014,576 | 75,655,054 | 0.32% |
| 2025-06-06 | 6.27 | 6.34 | 6.26 | 6.29 | 6.28 | qfq | 14,458,400 | 91,106,212 | 0.16% |
| 2025-06-05 | 6.28 | 6.30 | 6.25 | 6.28 | 6.27 | qfq | 9,832,000 | 61,670,662 | -0.48% |
| 2025-06-04 | 6.25 | 6.31 | 6.22 | 6.31 | 6.30 | qfq | 14,859,350 | 93,249,908 | 0.64% |
| 2025-06-03 | 6.21 | 6.28 | 6.20 | 6.27 | 6.26 | qfq | 10,288,100 | 64,378,199 | 0.32% |
| 2025-05-30 | 6.27 | 6.31 | 6.23 | 6.25 | 6.24 | qfq | 12,508,981 | 78,437,199 | -0.32% |
| 2025-05-29 | 6.23 | 6.27 | 6.20 | 6.27 | 6.26 | qfq | 11,957,808 | 74,790,109 | 0.48% |
| 2025-05-28 | 6.33 | 6.34 | 6.22 | 6.24 | 6.23 | qfq | 12,242,950 | 76,670,025 | -1.27% |
| 2025-05-27 | 6.26 | 6.32 | 6.24 | 6.32 | 6.31 | qfq | 15,477,673 | 97,183,174 | 0.80% |
| 2025-05-26 | 6.19 | 6.27 | 6.17 | 6.27 | 6.26 | qfq | 10,827,727 | 67,511,832 | 0.97% |
| 2025-05-23 | 6.29 | 6.30 | 6.20 | 6.21 | 6.20 | qfq | 16,524,200 | 103,245,701 | -1.11% |
| 2025-05-22 | 6.36 | 6.40 | 6.28 | 6.28 | 6.27 | qfq | 20,497,153 | 129,696,411 | -1.72% |
| 2025-05-21 | 6.42 | 6.44 | 6.37 | 6.39 | 6.38 | qfq | 15,055,966 | 96,290,228 | -0.47% |
| 2025-05-20 | 6.39 | 6.45 | 6.37 | 6.42 | 6.41 | qfq | 18,998,254 | 122,052,070 | 0.47% |
| 2025-05-19 | 6.34 | 6.40 | 6.33 | 6.39 | 6.38 | qfq | 14,422,200 | 91,813,871 | 0.79% |
| 2025-05-16 | 6.40 | 6.40 | 6.31 | 6.34 | 6.33 | qfq | 17,212,050 | 109,219,808 | -1.09% |
| 2025-05-15 | 6.39 | 6.43 | 6.34 | 6.41 | 6.40 | qfq | 21,710,500 | 138,919,437 | 0.31% |
| 2025-05-14 | 6.37 | 6.39 | 6.32 | 6.39 | 6.38 | qfq | 16,701,000 | 106,359,622 | 0.31% |
| 2025-05-13 | 6.42 | 6.44 | 6.35 | 6.37 | 6.36 | qfq | 22,921,500 | 146,408,787 | -0.62% |
| 2025-05-12 | 6.46 | 6.47 | 6.37 | 6.41 | 6.40 | qfq | 33,880,071 | 217,055,656 | -1.84% |
| 2025-05-09 | 6.53 | 6.63 | 6.50 | 6.53 | 6.52 | qfq | 30,626,374 | 200,874,695 | -0.15% |
| 2025-05-08 | 6.56 | 6.56 | 6.45 | 6.54 | 6.53 | qfq | 35,137,828 | 228,671,837 | -1.36% |
| 2025-05-07 | 6.45 | 6.68 | 6.40 | 6.63 | 6.62 | qfq | 60,268,175 | 394,256,511 | 2.95% |
| 2025-05-06 | 6.39 | 6.44 | 6.38 | 6.44 | 6.43 | qfq | 22,097,350 | 141,857,491 | 0.94% |
| 2025-04-30 | 6.32 | 6.40 | 6.32 | 6.38 | 6.37 | qfq | 20,941,960 | 133,416,145 | 0.79% |
| 2025-04-29 | 6.28 | 6.37 | 6.25 | 6.33 | 6.32 | qfq | 18,329,063 | 116,132,410 | 0.48% |
| 2025-04-28 | 6.33 | 6.40 | 6.28 | 6.30 | 6.29 | qfq | 24,627,000 | 155,908,143 | 0.00% |
| 2025-04-25 | 6.29 | 6.33 | 6.29 | 6.30 | 6.29 | qfq | 15,372,953 | 96,952,216 | -0.16% |
| 2025-04-24 | 6.34 | 6.37 | 6.29 | 6.31 | 6.30 | qfq | 19,663,100 | 124,270,081 | -0.63% |
| 2025-04-23 | 6.48 | 6.50 | 6.34 | 6.35 | 6.34 | qfq | 35,154,353 | 224,527,500 | -2.31% |
| 2025-04-22 | 6.46 | 6.51 | 6.43 | 6.50 | 6.49 | qfq | 29,424,848 | 190,505,747 | 0.62% |
| 2025-04-21 | 6.43 | 6.50 | 6.39 | 6.46 | 6.45 | qfq | 21,929,600 | 141,410,283 | 0.94% |
| 2025-04-18 | 6.52 | 6.52 | 6.37 | 6.40 | 6.39 | qfq | 30,832,780 | 197,823,305 | -1.99% |
| 2025-04-17 | 6.55 | 6.62 | 6.51 | 6.53 | 6.52 | qfq | 28,982,097 | 190,278,525 | -1.06% |
| 2025-04-16 | 6.71 | 6.74 | 6.45 | 6.60 | 6.59 | qfq | 50,618,500 | 334,391,664 | -2.22% |
| 2025-04-15 | 6.85 | 6.87 | 6.68 | 6.75 | 6.74 | qfq | 48,292,053 | 326,077,198 | -1.75% |
| 2025-04-14 | 6.70 | 6.95 | 6.68 | 6.87 | 6.86 | qfq | 71,249,927 | 487,583,140 | 0.73% |
| 2025-04-11 | 7.15 | 7.15 | 6.80 | 6.82 | 6.81 | qfq | 91,590,583 | 630,496,051 | -5.54% |
| 2025-04-10 | 6.73 | 7.47 | 6.73 | 7.22 | 7.21 | qfq | 130,482,237 | 936,829,714 | -0.14% |
| 2025-04-09 | 7.54 | 8.17 | 7.01 | 7.23 | 7.22 | qfq | 179,460,779 | 1,362,548,127 | -3.98% |
| 2025-04-08 | 7.01 | 7.54 | 6.41 | 7.53 | 7.52 | qfq | 167,488,341 | 1,202,291,987 | 9.77% |
| 2025-04-07 | 6.58 | 6.98 | 6.50 | 6.86 | 6.85 | qfq | 127,465,444 | 859,933,906 | 8.03% |
| 2025-04-03 | 6.30 | 6.38 | 6.28 | 6.35 | 6.34 | qfq | 18,274,906 | 115,751,258 | 1.76% |
| 2025-04-02 | 6.20 | 6.25 | 6.18 | 6.24 | 6.23 | qfq | 6,872,605 | 42,752,667 | 0.32% |
| 2025-04-01 | 6.17 | 6.23 | 6.17 | 6.22 | 6.21 | qfq | 7,491,600 | 46,521,329 | 0.97% |
| 2025-03-31 | 6.22 | 6.26 | 6.15 | 6.16 | 6.15 | qfq | 9,698,158 | 60,090,028 | -1.60% |
| 2025-03-28 | 6.38 | 6.40 | 6.26 | 6.26 | 6.25 | qfq | 11,723,750 | 73,764,171 | -2.03% |
| 2025-03-27 | 6.35 | 6.39 | 6.31 | 6.39 | 6.38 | qfq | 7,710,500 | 49,029,661 | 0.31% |
| 2025-03-26 | 6.35 | 6.42 | 6.33 | 6.37 | 6.36 | qfq | 10,779,949 | 68,818,620 | 0.31% |
| 2025-03-25 | 6.32 | 6.36 | 6.27 | 6.35 | 6.34 | qfq | 9,157,950 | 57,878,856 | 0.63% |
| 2025-03-24 | 6.38 | 6.38 | 6.26 | 6.31 | 6.30 | qfq | 12,242,273 | 77,287,390 | -1.10% |
| 2025-03-21 | 6.42 | 6.46 | 6.36 | 6.38 | 6.37 | qfq | 12,810,084 | 82,109,840 | -1.09% |
| 2025-03-20 | 6.47 | 6.50 | 6.44 | 6.45 | 6.44 | qfq | 8,643,005 | 55,870,987 | -0.31% |
| 2025-03-19 | 6.53 | 6.54 | 6.47 | 6.47 | 6.46 | qfq | 7,648,400 | 49,621,444 | -0.92% |
| 2025-03-18 | 6.55 | 6.56 | 6.48 | 6.53 | 6.52 | qfq | 11,161,212 | 72,601,759 | -0.31% |
| 2025-03-17 | 6.54 | 6.57 | 6.52 | 6.55 | 6.54 | qfq | 13,391,984 | 87,633,264 | 0.61% |
| 2025-03-14 | 6.42 | 6.51 | 6.40 | 6.51 | 6.50 | qfq | 14,556,325 | 94,388,327 | 1.24% |
| 2025-03-13 | 6.50 | 6.51 | 6.39 | 6.43 | 6.42 | qfq | 13,733,003 | 88,371,346 | -1.08% |
| 2025-03-12 | 6.56 | 6.58 | 6.49 | 6.50 | 6.49 | qfq | 13,898,325 | 90,485,549 | -0.91% |
| 2025-03-11 | 6.50 | 6.58 | 6.44 | 6.56 | 6.55 | qfq | 14,512,597 | 94,500,228 | 0.31% |
| 2025-03-10 | 6.63 | 6.64 | 6.51 | 6.54 | 6.53 | qfq | 15,582,603 | 102,295,621 | -1.06% |
| 2025-03-07 | 6.63 | 6.66 | 6.58 | 6.61 | 6.60 | qfq | 17,986,050 | 118,966,982 | -1.05% |
| 2025-03-06 | 6.65 | 6.68 | 6.60 | 6.68 | 6.67 | qfq | 19,903,506 | 132,325,120 | 0.15% |
| 2025-03-05 | 6.82 | 6.84 | 6.63 | 6.67 | 6.66 | qfq | 21,171,750 | 141,587,712 | -1.62% |
| 2025-03-04 | 6.76 | 6.82 | 6.67 | 6.78 | 6.77 | qfq | 28,921,285 | 195,299,442 | 0.59% |
| 2025-03-03 | 6.61 | 6.76 | 6.60 | 6.74 | 6.73 | qfq | 29,678,800 | 198,303,099 | 2.59% |
| 2025-02-28 | 6.65 | 6.67 | 6.56 | 6.57 | 6.56 | qfq | 21,510,750 | 142,223,115 | -1.50% |
| 2025-02-27 | 6.68 | 6.72 | 6.63 | 6.67 | 6.66 | qfq | 22,453,976 | 149,946,022 | -0.30% |
| 2025-02-26 | 6.72 | 6.75 | 6.63 | 6.69 | 6.68 | qfq | 33,128,279 | 220,532,080 | -0.59% |
| 2025-02-25 | 6.82 | 6.90 | 6.73 | 6.73 | 6.72 | qfq | 48,038,031 | 326,085,354 | -3.86% |
| 2025-02-24 | 7.12 | 7.49 | 6.96 | 7.00 | 6.99 | qfq | 95,178,010 | 681,937,070 | 2.64% |
| 2025-02-21 | 6.71 | 6.85 | 6.69 | 6.82 | 6.81 | qfq | 30,116,359 | 204,301,258 | 1.19% |
| 2025-02-20 | 6.65 | 6.82 | 6.60 | 6.74 | 6.73 | qfq | 28,419,784 | 190,834,574 | 0.75% |
| 2025-02-19 | 6.62 | 6.72 | 6.59 | 6.69 | 6.68 | qfq | 20,957,078 | 139,018,176 | 1.52% |
| 2025-02-18 | 6.86 | 6.86 | 6.56 | 6.59 | 6.58 | qfq | 32,038,074 | 214,728,698 | -4.22% |
| 2025-02-17 | 6.71 | 6.90 | 6.68 | 6.88 | 6.87 | qfq | 44,730,399 | 304,839,627 | 2.53% |
| 2025-02-14 | 6.64 | 6.71 | 6.61 | 6.71 | 6.70 | qfq | 24,809,281 | 165,623,003 | 0.75% |
| 2025-02-13 | 6.66 | 6.76 | 6.65 | 6.66 | 6.65 | qfq | 33,393,549 | 224,022,370 | 0.00% |
| 2025-02-12 | 6.60 | 6.67 | 6.58 | 6.66 | 6.65 | qfq | 17,817,668 | 118,176,004 | 0.00% |
| 2025-02-11 | 6.64 | 6.71 | 6.57 | 6.66 | 6.65 | qfq | 20,869,500 | 138,457,623 | -0.15% |
| 2025-02-10 | 6.67 | 6.71 | 6.64 | 6.67 | 6.66 | qfq | 22,466,568 | 149,737,771 | -0.30% |
| 2025-02-07 | 6.63 | 6.74 | 6.57 | 6.69 | 6.68 | qfq | 31,638,900 | 210,859,724 | 0.60% |
| 2025-02-06 | 6.58 | 6.66 | 6.50 | 6.65 | 6.64 | qfq | 25,429,403 | 167,426,272 | 0.30% |
| 2025-02-05 | 6.58 | 6.67 | 6.40 | 6.63 | 6.62 | qfq | 30,306,803 | 199,748,478 | 0.76% |
| 2025-01-27 | 6.31 | 6.62 | 6.31 | 6.58 | 6.57 | qfq | 43,758,590 | 284,527,608 | 4.28% |
| 2025-01-24 | 6.20 | 6.31 | 6.18 | 6.31 | 6.30 | qfq | 15,056,130 | 93,977,161 | 1.61% |
| 2025-01-23 | 6.27 | 6.45 | 6.21 | 6.21 | 6.20 | qfq | 22,453,347 | 142,423,236 | 0.32% |
| 2025-01-22 | 6.32 | 6.32 | 6.18 | 6.19 | 6.18 | qfq | 14,427,325 | 89,886,055 | -2.06% |
| 2025-01-21 | 6.43 | 6.48 | 6.28 | 6.32 | 6.31 | qfq | 15,992,540 | 101,144,203 | -1.40% |
| 2025-01-20 | 6.43 | 6.50 | 6.33 | 6.41 | 6.40 | qfq | 17,265,459 | 110,611,679 | -0.47% |
| 2025-01-17 | 6.37 | 6.46 | 6.33 | 6.44 | 6.43 | qfq | 19,192,000 | 122,963,335 | 0.47% |
| 2025-01-16 | 6.33 | 6.50 | 6.33 | 6.41 | 6.40 | qfq | 26,389,101 | 169,407,251 | 1.58% |
| 2025-01-15 | 6.40 | 6.40 | 6.26 | 6.31 | 6.30 | qfq | 21,939,200 | 138,580,325 | -2.02% |
| 2025-01-14 | 6.25 | 6.44 | 6.25 | 6.44 | 6.43 | qfq | 20,429,234 | 130,230,554 | 3.04% |
| 2025-01-13 | 6.18 | 6.31 | 6.13 | 6.25 | 6.24 | qfq | 11,524,186 | 71,947,804 | -0.16% |
| 2025-01-10 | 6.31 | 6.42 | 6.26 | 6.26 | 6.25 | qfq | 17,757,800 | 112,539,365 | -1.57% |
| 2025-01-09 | 6.30 | 6.44 | 6.27 | 6.36 | 6.35 | qfq | 19,046,750 | 121,282,188 | 0.32% |
| 2025-01-08 | 6.39 | 6.46 | 6.16 | 6.34 | 6.33 | qfq | 26,228,862 | 165,192,924 | -1.86% |
| 2025-01-07 | 6.29 | 6.53 | 6.29 | 6.46 | 6.45 | qfq | 23,175,365 | 148,413,726 | 2.70% |
| 2025-01-06 | 6.40 | 6.45 | 6.17 | 6.29 | 6.28 | qfq | 21,012,519 | 132,956,026 | -1.56% |
| 2025-01-03 | 6.73 | 6.76 | 6.38 | 6.39 | 6.38 | qfq | 31,378,210 | 205,068,185 | -5.19% |
| 2025-01-02 | 6.71 | 6.95 | 6.65 | 6.74 | 6.73 | qfq | 34,213,587 | 232,792,844 | -0.15% |
| 2024-12-31 | 6.88 | 7.00 | 6.75 | 6.75 | 6.74 | qfq | 31,662,950 | 217,575,325 | -2.03% |
| 2024-12-30 | 7.09 | 7.11 | 6.86 | 6.89 | 6.88 | qfq | 52,749,228 | 365,193,592 | -5.23% |
| 2024-12-27 | 6.72 | 7.33 | 6.67 | 7.27 | 7.26 | qfq | 89,053,574 | 633,846,024 | 8.02% |
| 2024-12-26 | 6.65 | 6.76 | 6.64 | 6.73 | 6.72 | qfq | 23,048,300 | 154,328,892 | 1.20% |
| 2024-12-25 | 6.71 | 6.72 | 6.51 | 6.65 | 6.64 | qfq | 24,968,150 | 164,761,503 | -0.75% |
| 2024-12-24 | 6.78 | 6.84 | 6.58 | 6.70 | 6.69 | qfq | 32,130,778 | 214,776,321 | -1.03% |
| 2024-12-23 | 7.16 | 7.29 | 6.74 | 6.77 | 6.76 | qfq | 51,670,414 | 356,425,247 | -5.84% |
| 2024-12-20 | 7.14 | 7.38 | 7.10 | 7.19 | 7.18 | qfq | 50,742,159 | 364,658,485 | -1.37% |
| 2024-12-19 | 7.61 | 7.74 | 7.24 | 7.29 | 7.28 | qfq | 90,360,196 | 670,836,912 | -7.49% |
| 2024-12-18 | 7.44 | 8.00 | 7.42 | 7.88 | 7.87 | qfq | 135,759,217 | 1,054,593,430 | 3.01% |
| 2024-12-17 | 7.14 | 7.87 | 7.09 | 7.65 | 7.64 | qfq | 119,764,348 | 898,626,905 | 6.99% |
| 2024-12-16 | 7.12 | 7.22 | 7.10 | 7.15 | 7.14 | qfq | 29,848,700 | 213,457,027 | 0.00% |
| 2024-12-13 | 7.22 | 7.30 | 7.14 | 7.15 | 7.14 | qfq | 28,533,850 | 205,905,463 | -1.52% |
| 2024-12-12 | 7.20 | 7.27 | 7.13 | 7.26 | 7.25 | qfq | 28,737,882 | 207,169,222 | 0.97% |
| 2024-12-11 | 7.06 | 7.23 | 7.05 | 7.19 | 7.18 | qfq | 25,010,028 | 179,400,691 | 1.27% |
| 2024-12-10 | 7.29 | 7.31 | 7.09 | 7.10 | 7.09 | qfq | 38,163,900 | 274,639,571 | -0.56% |
| 2024-12-09 | 7.06 | 7.16 | 7.00 | 7.14 | 7.13 | qfq | 38,927,500 | 276,190,700 | 1.42% |
| 2024-12-06 | 6.96 | 7.05 | 6.92 | 7.04 | 7.03 | qfq | 26,104,601 | 182,919,347 | 0.57% |
| 2024-12-05 | 6.84 | 7.08 | 6.79 | 7.00 | 6.99 | qfq | 31,503,600 | 219,680,872 | 2.19% |
| 2024-12-04 | 6.93 | 7.02 | 6.81 | 6.85 | 6.84 | qfq | 24,742,850 | 170,846,361 | -1.58% |
| 2024-12-03 | 7.12 | 7.12 | 6.92 | 6.96 | 6.95 | qfq | 32,315,049 | 225,473,919 | -2.25% |
| 2024-12-02 | 6.94 | 7.12 | 6.91 | 7.12 | 7.11 | qfq | 50,273,150 | 353,828,713 | 2.89% |
| 2024-11-29 | 6.78 | 6.95 | 6.69 | 6.92 | 6.91 | qfq | 42,862,081 | 291,685,980 | 1.17% |
| 2024-11-28 | 6.60 | 6.88 | 6.55 | 6.84 | 6.83 | qfq | 44,975,724 | 304,588,888 | 3.32% |
| 2024-11-27 | 6.62 | 6.63 | 6.36 | 6.62 | 6.61 | qfq | 27,100,150 | 175,675,345 | 0.00% |
| 2024-11-26 | 6.61 | 6.85 | 6.60 | 6.62 | 6.61 | qfq | 27,368,198 | 183,189,739 | 0.15% |
| 2024-11-25 | 6.59 | 6.72 | 6.48 | 6.61 | 6.60 | qfq | 25,142,628 | 166,215,054 | -0.15% |
| 2024-11-22 | 6.77 | 6.89 | 6.60 | 6.62 | 6.61 | qfq | 29,224,023 | 197,536,715 | -2.50% |
| 2024-11-21 | 6.81 | 6.87 | 6.73 | 6.79 | 6.78 | qfq | 20,340,800 | 138,077,643 | -0.88% |
| 2024-11-20 | 6.74 | 6.90 | 6.70 | 6.85 | 6.84 | qfq | 24,785,700 | 168,766,534 | 1.93% |
| 2024-11-19 | 6.70 | 6.74 | 6.56 | 6.72 | 6.71 | qfq | 21,828,244 | 145,557,070 | 0.45% |
| 2024-11-18 | 6.96 | 7.00 | 6.67 | 6.69 | 6.68 | qfq | 28,614,900 | 194,232,776 | -3.88% |
| 2024-11-15 | 7.25 | 7.30 | 6.96 | 6.96 | 6.95 | qfq | 37,368,000 | 265,220,160 | -4.79% |
| 2024-11-14 | 7.28 | 7.40 | 7.21 | 7.31 | 7.30 | qfq | 32,454,612 | 236,849,721 | -0.27% |
| 2024-11-13 | 7.30 | 7.45 | 7.20 | 7.33 | 7.32 | qfq | 37,102,696 | 271,451,859 | 0.41% |
| 2024-11-12 | 7.44 | 7.52 | 7.24 | 7.30 | 7.29 | qfq | 56,787,310 | 420,696,439 | -1.88% |
| 2024-11-11 | 7.60 | 7.62 | 7.30 | 7.44 | 7.43 | qfq | 69,919,781 | 517,717,124 | -2.62% |
| 2024-11-08 | 7.50 | 7.66 | 7.36 | 7.64 | 7.63 | qfq | 109,644,601 | 823,531,369 | -0.65% |
| 2024-11-07 | 7.65 | 8.05 | 7.47 | 7.69 | 7.68 | qfq | 175,360,085 | 1,367,449,153 | 3.22% |
| 2024-11-06 | 6.79 | 7.45 | 6.77 | 7.45 | 7.44 | qfq | 139,432,086 | 1,013,995,146 | 10.04% |
| 2024-11-05 | 6.67 | 6.78 | 6.62 | 6.77 | 6.76 | qfq | 37,078,650 | 249,210,481 | 1.80% |
| 2024-11-04 | 6.71 | 6.75 | 6.56 | 6.65 | 6.64 | qfq | 26,108,009 | 172,978,726 | -0.75% |
| 2024-11-01 | 6.60 | 6.86 | 6.57 | 6.70 | 6.69 | qfq | 47,060,914 | 317,930,032 | 0.60% |
| 2024-10-31 | 6.60 | 6.79 | 6.50 | 6.66 | 6.65 | qfq | 32,583,661 | 215,390,825 | 0.45% |
| 2024-10-30 | 6.62 | 6.72 | 6.53 | 6.63 | 6.62 | qfq | 26,884,850 | 178,197,203 | -0.60% |
| 2024-10-29 | 6.81 | 6.81 | 6.64 | 6.67 | 6.66 | qfq | 39,337,405 | 264,318,857 | -2.63% |
| 2024-10-28 | 6.51 | 6.87 | 6.49 | 6.85 | 6.84 | qfq | 62,498,705 | 423,729,605 | 3.79% |
| 2024-10-25 | 6.53 | 6.82 | 6.53 | 6.60 | 6.59 | qfq | 52,120,566 | 345,969,618 | 0.00% |
| 2024-10-24 | 6.84 | 6.84 | 6.58 | 6.60 | 6.59 | qfq | 36,611,550 | 244,193,655 | -3.37% |
| 2024-10-23 | 6.60 | 6.85 | 6.43 | 6.83 | 6.82 | qfq | 67,018,306 | 446,081,646 | 2.40% |
| 2024-10-22 | 6.37 | 6.75 | 6.30 | 6.67 | 6.66 | qfq | 66,113,101 | 434,152,564 | 5.71% |
| 2024-10-21 | 5.96 | 6.55 | 5.93 | 6.31 | 6.30 | qfq | 55,399,095 | 347,402,894 | 5.87% |
| 2024-10-18 | 5.90 | 6.03 | 5.78 | 5.96 | 5.95 | qfq | 27,417,600 | 162,155,574 | 1.02% |
| 2024-10-17 | 5.96 | 6.05 | 5.90 | 5.90 | 5.89 | qfq | 17,246,191 | 102,901,136 | -1.01% |
| 2024-10-16 | 5.89 | 6.03 | 5.87 | 5.96 | 5.95 | qfq | 14,693,722 | 87,688,365 | 0.51% |
| 2024-10-15 | 6.01 | 6.12 | 5.93 | 5.93 | 5.92 | qfq | 16,819,900 | 101,157,987 | -2.15% |
| 2024-10-14 | 6.00 | 6.08 | 5.94 | 6.06 | 6.05 | qfq | 14,743,567 | 88,615,954 | 1.68% |
| 2024-10-11 | 6.19 | 6.19 | 5.88 | 5.96 | 5.95 | qfq | 18,352,581 | 110,592,215 | -3.87% |
| 2024-10-10 | 6.17 | 6.38 | 6.17 | 6.20 | 6.19 | qfq | 25,272,375 | 158,614,998 | 0.81% |
| 2024-10-09 | 6.60 | 6.60 | 6.14 | 6.15 | 6.14 | qfq | 38,755,754 | 244,807,520 | -7.38% |
| 2024-10-08 | 7.02 | 7.02 | 6.35 | 6.64 | 6.63 | qfq | 64,424,262 | 431,595,348 | 3.91% |
| 2024-09-30 | 6.02 | 6.44 | 5.95 | 6.39 | 6.38 | qfq | 58,460,504 | 363,767,644 | 9.04% |
| 2024-09-27 | 5.72 | 5.87 | 5.68 | 5.86 | 5.85 | qfq | 22,231,280 | 128,563,902 | 3.53% |
| 2024-09-26 | 5.48 | 5.66 | 5.47 | 5.66 | 5.65 | qfq | 19,323,851 | 107,755,275 | 3.10% |
| 2024-09-25 | 5.48 | 5.61 | 5.48 | 5.49 | 5.48 | qfq | 15,703,700 | 87,046,789 | 0.55% |
| 2024-09-24 | 5.33 | 5.46 | 5.30 | 5.46 | 5.45 | qfq | 15,020,800 | 81,139,857 | 2.82% |
| 2024-09-23 | 5.31 | 5.34 | 5.27 | 5.31 | 5.30 | qfq | 5,309,594 | 28,138,017 | 0.38% |
| 2024-09-20 | 5.35 | 5.35 | 5.26 | 5.29 | 5.28 | qfq | 6,884,600 | 36,464,612 | -1.12% |
| 2024-09-19 | 5.16 | 5.40 | 5.16 | 5.35 | 5.34 | qfq | 16,950,998 | 90,272,646 | 3.68% |
| 2024-09-18 | 5.25 | 5.27 | 5.12 | 5.16 | 5.15 | qfq | 7,152,800 | 36,946,809 | -1.71% |
| 2024-09-13 | 5.23 | 5.28 | 5.19 | 5.25 | 5.24 | qfq | 5,163,478 | 27,056,628 | 0.38% |
| 2024-09-12 | 5.21 | 5.26 | 5.18 | 5.23 | 5.22 | qfq | 3,655,741 | 19,123,043 | 0.77% |
| 2024-09-11 | 5.22 | 5.24 | 5.16 | 5.19 | 5.18 | qfq | 3,941,862 | 20,475,595 | -0.76% |
| 2024-09-10 | 5.28 | 5.31 | 5.15 | 5.23 | 5.22 | qfq | 7,159,000 | 37,281,110 | -1.13% |
| 2024-09-09 | 5.27 | 5.32 | 5.23 | 5.29 | 5.28 | qfq | 4,784,400 | 25,260,957 | 0.38% |
| 2024-09-06 | 5.37 | 5.40 | 5.27 | 5.27 | 5.26 | qfq | 5,874,900 | 31,246,003 | -2.04% |
| 2024-09-05 | 5.39 | 5.41 | 5.33 | 5.38 | 5.37 | qfq | 6,677,209 | 35,889,512 | 0.00% |
| 2024-09-04 | 5.30 | 5.47 | 5.29 | 5.38 | 5.37 | qfq | 10,795,159 | 58,380,516 | 0.75% |
| 2024-09-03 | 5.28 | 5.37 | 5.28 | 5.34 | 5.33 | qfq | 5,310,985 | 28,318,142 | 0.38% |
| 2024-09-02 | 5.39 | 5.48 | 5.30 | 5.32 | 5.31 | qfq | 8,823,600 | 47,582,867 | -1.30% |
| 2024-08-30 | 5.33 | 5.44 | 5.29 | 5.39 | 5.38 | qfq | 8,518,541 | 45,859,788 | 1.13% |
| 2024-08-29 | 5.29 | 5.33 | 5.25 | 5.33 | 5.32 | qfq | 5,537,000 | 29,357,270 | 0.57% |
| 2024-08-28 | 5.23 | 5.33 | 5.21 | 5.30 | 5.29 | qfq | 5,341,300 | 28,210,410 | 0.57% |
| 2024-08-27 | 5.29 | 5.35 | 5.25 | 5.27 | 5.26 | qfq | 5,510,107 | 29,133,074 | -0.75% |
| 2024-08-26 | 5.22 | 5.36 | 5.20 | 5.31 | 5.30 | qfq | 7,090,100 | 37,583,808 | 1.34% |
| 2024-08-23 | 5.21 | 5.27 | 5.21 | 5.24 | 5.23 | qfq | 5,078,700 | 26,574,545 | 0.38% |
| 2024-08-22 | 5.41 | 5.42 | 5.21 | 5.22 | 5.21 | qfq | 9,207,784 | 48,809,966 | -3.15% |
| 2024-08-21 | 5.40 | 5.42 | 5.37 | 5.39 | 5.38 | qfq | 4,693,700 | 25,313,202 | -0.19% |
| 2024-08-20 | 5.48 | 5.50 | 5.36 | 5.40 | 5.39 | qfq | 9,223,359 | 49,916,794 | -1.82% |
| 2024-08-19 | 5.51 | 5.59 | 5.49 | 5.50 | 5.49 | qfq | 8,876,700 | 49,133,605 | -0.36% |
| 2024-08-16 | 5.65 | 5.66 | 5.51 | 5.52 | 5.51 | qfq | 12,189,309 | 67,849,557 | -2.65% |
| 2024-08-15 | 5.60 | 5.70 | 5.58 | 5.67 | 5.66 | qfq | 11,237,609 | 63,447,481 | 0.35% |
| 2024-08-14 | 5.65 | 5.68 | 5.59 | 5.65 | 5.64 | qfq | 8,080,500 | 45,483,720 | -0.18% |
| 2024-08-13 | 5.71 | 5.74 | 5.59 | 5.66 | 5.65 | qfq | 11,126,700 | 62,846,546 | -0.53% |
| 2024-08-12 | 5.71 | 5.79 | 5.66 | 5.69 | 5.68 | qfq | 14,710,700 | 83,892,502 | -2.07% |
| 2024-08-09 | 5.87 | 6.00 | 5.79 | 5.81 | 5.80 | qfq | 36,669,695 | 214,880,830 | -3.65% |
| 2024-08-08 | 5.59 | 6.15 | 5.58 | 6.03 | 6.02 | qfq | 44,496,132 | 261,355,944 | 7.49% |
| 2024-08-07 | 5.66 | 5.68 | 5.58 | 5.61 | 5.60 | qfq | 15,579,480 | 87,498,513 | -1.58% |
| 2024-08-06 | 5.85 | 5.98 | 5.64 | 5.70 | 5.69 | qfq | 27,476,500 | 157,843,266 | 2.70% |
| 2024-08-05 | 5.62 | 5.71 | 5.55 | 5.55 | 5.54 | qfq | 9,630,948 | 54,190,966 | -1.25% |
| 2024-08-02 | 5.57 | 5.69 | 5.57 | 5.62 | 5.61 | qfq | 9,617,912 | 54,304,240 | 0.36% |
| 2024-08-01 | 5.65 | 5.68 | 5.57 | 5.60 | 5.59 | qfq | 8,624,500 | 48,486,044 | -0.36% |
| 2024-07-31 | 5.45 | 5.62 | 5.45 | 5.62 | 5.61 | qfq | 11,650,449 | 64,913,220 | 2.74% |
| 2024-07-30 | 5.40 | 5.49 | 5.37 | 5.47 | 5.46 | qfq | 6,448,750 | 35,133,325 | 0.92% |
| 2024-07-29 | 5.46 | 5.48 | 5.39 | 5.42 | 5.41 | qfq | 4,514,300 | 24,450,122 | -0.73% |
| 2024-07-26 | 5.37 | 5.47 | 5.37 | 5.46 | 5.45 | qfq | 7,093,700 | 38,581,950 | 1.87% |
| 2024-07-25 | 5.33 | 5.41 | 5.28 | 5.36 | 5.35 | qfq | 6,272,199 | 33,554,305 | 0.56% |
| 2024-07-24 | 5.42 | 5.45 | 5.32 | 5.33 | 5.32 | qfq | 8,095,300 | 43,440,535 | -1.84% |
| 2024-07-23 | 5.53 | 5.58 | 5.42 | 5.43 | 5.42 | qfq | 7,780,950 | 42,940,793 | -1.99% |
| 2024-07-22 | 5.56 | 5.59 | 5.51 | 5.54 | 5.53 | qfq | 7,467,200 | 41,389,456 | -0.36% |
| 2024-07-19 | 5.61 | 5.63 | 5.50 | 5.56 | 5.55 | qfq | 10,129,650 | 56,116,757 | -1.59% |
| 2024-07-18 | 5.56 | 5.66 | 5.50 | 5.65 | 5.64 | qfq | 12,762,794 | 71,263,047 | 1.44% |
| 2024-07-17 | 5.50 | 5.60 | 5.46 | 5.57 | 5.56 | qfq | 10,007,300 | 55,630,089 | 1.46% |
| 2024-07-16 | 5.47 | 5.51 | 5.45 | 5.49 | 5.48 | qfq | 5,093,152 | 27,910,753 | 0.00% |
| 2024-07-15 | 5.59 | 5.64 | 5.48 | 5.49 | 5.48 | qfq | 7,934,349 | 43,808,702 | -1.79% |
| 2024-07-12 | 5.56 | 5.60 | 5.51 | 5.59 | 5.58 | qfq | 8,733,700 | 48,684,041 | 1.08% |
| 2024-07-11 | 5.41 | 5.54 | 5.41 | 5.53 | 5.52 | qfq | 11,776,601 | 64,671,590 | 3.17% |
| 2024-07-10 | 5.40 | 5.43 | 5.30 | 5.36 | 5.35 | qfq | 6,126,900 | 32,892,770 | -0.92% |
| 2024-07-09 | 5.45 | 5.48 | 5.27 | 5.41 | 5.40 | qfq | 10,474,744 | 56,309,892 | -0.73% |
| 2024-07-08 | 5.61 | 5.61 | 5.44 | 5.45 | 5.44 | qfq | 8,310,924 | 45,566,347 | -3.02% |
| 2024-07-05 | 5.57 | 5.64 | 5.50 | 5.62 | 5.61 | qfq | 5,441,710 | 30,334,599 | 1.08% |
| 2024-07-04 | 5.68 | 5.73 | 5.54 | 5.56 | 5.55 | qfq | 10,544,750 | 59,289,398 | -2.97% |
| 2024-07-03 | 5.70 | 5.91 | 5.70 | 5.73 | 5.72 | qfq | 15,009,400 | 87,160,039 | 0.17% |
| 2024-07-02 | 5.68 | 5.80 | 5.65 | 5.72 | 5.71 | qfq | 11,789,251 | 67,644,446 | 0.35% |
| 2024-07-01 | 5.58 | 5.72 | 5.56 | 5.70 | 5.69 | qfq | 10,817,801 | 61,382,156 | 1.97% |
| 2024-06-28 | 5.51 | 5.65 | 5.50 | 5.59 | 5.58 | qfq | 9,020,350 | 50,470,711 | 0.90% |
| 2024-06-27 | 5.63 | 5.63 | 5.52 | 5.54 | 5.53 | qfq | 6,588,360 | 36,653,459 | -1.95% |
| 2024-06-26 | 5.59 | 5.66 | 5.47 | 5.65 | 5.64 | qfq | 7,811,000 | 43,539,586 | 1.99% |
| 2024-06-25 | 5.47 | 5.59 | 5.47 | 5.54 | 5.53 | qfq | 8,998,836 | 49,880,972 | 1.28% |
| 2024-06-24 | 5.63 | 5.67 | 5.46 | 5.47 | 5.46 | qfq | 10,491,900 | 58,146,289 | -4.20% |
| 2024-06-21 | 5.70 | 5.75 | 5.66 | 5.71 | 5.70 | qfq | 5,315,100 | 30,368,803 | 0.18% |
| 2024-06-20 | 5.86 | 5.90 | 5.70 | 5.70 | 5.69 | qfq | 8,670,801 | 50,059,218 | -2.73% |
| 2024-06-19 | 5.93 | 5.94 | 5.86 | 5.86 | 5.85 | qfq | 4,714,300 | 27,766,339 | -1.18% |
| 2024-06-18 | 5.90 | 5.94 | 5.88 | 5.93 | 5.92 | qfq | 5,703,912 | 33,740,949 | 0.85% |
| 2024-06-17 | 5.90 | 5.94 | 5.87 | 5.88 | 5.87 | qfq | 5,807,200 | 34,215,263 | -1.01% |
| 2024-06-14 | 5.86 | 5.94 | 5.82 | 5.94 | 5.93 | qfq | 8,476,800 | 49,966,735 | 1.37% |
| 2024-06-13 | 5.95 | 5.96 | 5.85 | 5.86 | 5.85 | qfq | 7,050,800 | 41,432,508 | -1.84% |
| 2024-06-12 | 6.04 | 6.05 | 5.95 | 5.97 | 5.96 | qfq | 7,795,800 | 46,729,225 | 0.34% |
| 2024-06-11 | 5.95 | 5.99 | 5.90 | 5.95 | 5.94 | qfq | 6,670,200 | 39,570,567 | -0.50% |
| 2024-06-07 | 5.82 | 6.00 | 5.82 | 5.98 | 5.97 | qfq | 15,009,659 | 89,131,326 | 2.93% |
| 2024-06-06 | 6.10 | 6.12 | 5.80 | 5.81 | 5.80 | qfq | 19,142,550 | 112,429,061 | -4.44% |
| 2024-06-05 | 6.18 | 6.18 | 6.08 | 6.08 | 6.07 | qfq | 7,035,000 | 43,123,751 | -1.30% |
| 2024-06-04 | 6.15 | 6.17 | 6.07 | 6.16 | 6.15 | qfq | 8,776,136 | 53,662,733 | 0.00% |
| 2024-06-03 | 6.23 | 6.27 | 6.12 | 6.16 | 6.15 | qfq | 9,766,509 | 60,288,130 | -1.91% |
| 2024-05-31 | 6.24 | 6.30 | 6.22 | 6.28 | 6.27 | qfq | 5,650,457 | 35,391,382 | 0.48% |
| 2024-05-30 | 6.32 | 6.33 | 6.23 | 6.25 | 6.24 | qfq | 6,688,400 | 41,908,136 | -0.79% |
| 2024-05-29 | 6.29 | 6.36 | 6.28 | 6.30 | 6.29 | qfq | 6,002,937 | 37,892,658 | -0.32% |
| 2024-05-28 | 6.37 | 6.39 | 6.31 | 6.32 | 6.31 | qfq | 6,966,099 | 44,149,155 | -1.25% |
| 2024-05-27 | 6.48 | 6.49 | 6.28 | 6.40 | 6.39 | qfq | 16,498,293 | 104,805,643 | -2.44% |
| 2024-05-24 | 6.60 | 6.68 | 6.53 | 6.56 | 6.55 | qfq | 16,925,738 | 112,057,901 | 1.08% |
| 2024-05-23 | 6.60 | 6.60 | 6.47 | 6.49 | 6.48 | qfq | 10,396,100 | 67,697,167 | -1.52% |
| 2024-05-22 | 6.63 | 6.64 | 6.56 | 6.59 | 6.58 | qfq | 8,372,200 | 55,141,449 | -0.30% |
| 2024-05-21 | 6.79 | 6.79 | 6.60 | 6.61 | 6.60 | qfq | 16,149,200 | 107,375,223 | -2.65% |
| 2024-05-20 | 6.73 | 6.84 | 6.71 | 6.79 | 6.78 | qfq | 12,356,058 | 83,847,470 | 0.59% |
| 2024-05-17 | 6.73 | 6.78 | 6.66 | 6.75 | 6.74 | qfq | 9,536,600 | 64,037,002 | 0.15% |
| 2024-05-16 | 6.74 | 6.79 | 6.71 | 6.74 | 6.73 | qfq | 7,778,771 | 52,574,173 | -0.30% |
| 2024-05-15 | 6.81 | 6.81 | 6.71 | 6.76 | 6.75 | qfq | 8,883,571 | 59,979,733 | -0.73% |
| 2024-05-14 | 6.77 | 6.85 | 6.76 | 6.81 | 6.80 | qfq | 10,479,707 | 71,402,313 | 1.04% |
| 2024-05-13 | 6.81 | 6.83 | 6.70 | 6.74 | 6.73 | qfq | 11,697,241 | 79,127,580 | -2.03% |
| 2024-05-10 | 7.02 | 7.08 | 6.87 | 6.88 | 6.87 | qfq | 18,779,946 | 130,743,218 | -1.01% |
| 2024-05-09 | 6.89 | 6.97 | 6.86 | 6.95 | 6.94 | qfq | 14,212,505 | 98,397,805 | 0.87% |
| 2024-05-08 | 6.92 | 6.92 | 6.82 | 6.89 | 6.88 | qfq | 10,853,800 | 74,628,408 | 0.15% |
| 2024-05-07 | 6.94 | 6.95 | 6.83 | 6.88 | 6.87 | qfq | 10,498,071 | 72,138,246 | 0.15% |
| 2024-05-06 | 6.81 | 6.90 | 6.81 | 6.87 | 6.86 | qfq | 12,697,800 | 87,204,274 | 1.63% |
| 2024-04-30 | 6.85 | 6.87 | 6.75 | 6.76 | 6.75 | qfq | 10,148,800 | 69,085,458 | -0.88% |
| 2024-04-29 | 6.70 | 6.83 | 6.70 | 6.82 | 6.81 | qfq | 16,103,102 | 109,425,554 | 2.10% |
| 2024-04-26 | 6.67 | 6.68 | 6.60 | 6.68 | 6.67 | qfq | 10,297,000 | 68,463,005 | 0.30% |
| 2024-04-25 | 6.66 | 6.70 | 6.60 | 6.66 | 6.65 | qfq | 6,707,903 | 44,721,393 | 0.15% |
| 2024-04-24 | 6.66 | 6.68 | 6.56 | 6.65 | 6.64 | qfq | 7,986,600 | 52,812,860 | -0.30% |
| 2024-04-23 | 6.71 | 6.76 | 6.65 | 6.67 | 6.66 | qfq | 7,530,500 | 50,395,633 | -0.60% |
| 2024-04-22 | 6.72 | 6.79 | 6.64 | 6.71 | 6.70 | qfq | 12,260,950 | 82,287,882 | -1.90% |
| 2024-04-19 | 6.57 | 6.84 | 6.53 | 6.84 | 6.83 | qfq | 21,279,052 | 143,253,869 | 2.86% |
| 2024-04-18 | 6.67 | 6.75 | 6.62 | 6.65 | 6.64 | qfq | 10,114,603 | 67,662,181 | -0.60% |
| 2024-04-17 | 6.53 | 6.70 | 6.53 | 6.69 | 6.68 | qfq | 12,273,677 | 81,630,489 | 3.24% |
| 2024-04-16 | 6.70 | 6.73 | 6.46 | 6.48 | 6.47 | qfq | 13,818,851 | 90,928,539 | -3.57% |
| 2024-04-15 | 6.77 | 6.83 | 6.52 | 6.72 | 6.71 | qfq | 14,046,492 | 93,961,564 | -1.03% |
| 2024-04-12 | 6.94 | 7.01 | 6.78 | 6.79 | 6.78 | qfq | 13,384,150 | 91,768,655 | -3.14% |
| 2024-04-11 | 6.91 | 7.05 | 6.85 | 7.01 | 7.00 | qfq | 11,463,200 | 79,725,362 | 1.45% |
| 2024-04-10 | 7.02 | 7.08 | 6.84 | 6.91 | 6.90 | qfq | 10,840,900 | 75,285,761 | -1.99% |
| 2024-04-09 | 6.99 | 7.07 | 6.90 | 7.05 | 7.04 | qfq | 10,163,431 | 70,980,872 | 1.00% |
| 2024-04-08 | 7.13 | 7.17 | 6.98 | 6.98 | 6.97 | qfq | 15,428,236 | 109,457,253 | -2.24% |
| 2024-04-03 | 7.10 | 7.15 | 7.04 | 7.14 | 7.13 | qfq | 13,075,939 | 92,947,471 | 0.85% |
| 2024-04-02 | 7.08 | 7.12 | 7.04 | 7.08 | 7.07 | qfq | 9,852,622 | 69,743,652 | 0.00% |
| 2024-04-01 | 7.01 | 7.13 | 7.00 | 7.08 | 7.07 | qfq | 12,769,144 | 90,252,129 | 0.85% |
| 2024-03-29 | 6.94 | 7.04 | 6.92 | 7.02 | 7.01 | qfq | 12,408,400 | 86,701,346 | 1.15% |
| 2024-03-28 | 6.86 | 6.99 | 6.83 | 6.94 | 6.93 | qfq | 13,269,300 | 91,737,854 | 0.14% |
| 2024-03-27 | 6.99 | 7.13 | 6.85 | 6.93 | 6.92 | qfq | 16,759,001 | 117,066,089 | -1.00% |
| 2024-03-26 | 7.07 | 7.14 | 6.87 | 7.00 | 6.99 | qfq | 13,952,366 | 97,708,478 | -0.99% |
| 2024-03-25 | 7.11 | 7.20 | 7.07 | 7.07 | 7.06 | qfq | 11,648,113 | 82,951,799 | -1.53% |
| 2024-03-22 | 7.41 | 7.43 | 7.18 | 7.18 | 7.17 | qfq | 22,014,413 | 159,427,435 | -3.62% |
| 2024-03-21 | 7.38 | 7.50 | 7.36 | 7.45 | 7.44 | qfq | 19,268,175 | 143,451,549 | 0.68% |
| 2024-03-20 | 7.48 | 7.52 | 7.38 | 7.40 | 7.39 | qfq | 17,215,263 | 127,745,995 | -0.54% |
| 2024-03-19 | 7.38 | 7.53 | 7.36 | 7.44 | 7.43 | qfq | 24,154,300 | 180,008,631 | 0.54% |
| 2024-03-18 | 7.37 | 7.40 | 7.31 | 7.40 | 7.39 | qfq | 16,961,096 | 124,759,819 | 0.41% |
| 2024-03-15 | 7.29 | 7.39 | 7.25 | 7.37 | 7.36 | qfq | 15,504,853 | 113,864,942 | 1.10% |
| 2024-03-14 | 7.31 | 7.40 | 7.22 | 7.29 | 7.28 | qfq | 19,549,354 | 142,990,190 | -1.62% |
| 2024-03-13 | 7.54 | 7.67 | 7.39 | 7.41 | 7.40 | qfq | 28,478,148 | 213,947,951 | -0.40% |
| 2024-03-12 | 7.42 | 7.49 | 7.33 | 7.44 | 7.43 | qfq | 22,636,563 | 167,667,848 | 0.81% |
| 2024-03-11 | 7.23 | 7.39 | 7.22 | 7.38 | 7.37 | qfq | 19,785,675 | 144,582,520 | 2.07% |
| 2024-03-08 | 7.29 | 7.32 | 7.14 | 7.23 | 7.22 | qfq | 19,767,922 | 142,700,520 | -0.69% |
| 2024-03-07 | 7.41 | 7.52 | 7.28 | 7.28 | 7.27 | qfq | 24,858,817 | 184,139,438 | -1.36% |
| 2024-03-06 | 7.38 | 7.49 | 7.29 | 7.38 | 7.37 | qfq | 24,487,907 | 180,602,935 | -0.81% |
| 2024-03-05 | 7.70 | 7.71 | 7.41 | 7.44 | 7.43 | qfq | 43,706,793 | 329,731,365 | -4.49% |
| 2024-03-04 | 7.68 | 7.98 | 7.60 | 7.79 | 7.78 | qfq | 50,355,648 | 393,583,550 | 1.17% |
| 2024-03-01 | 7.73 | 7.82 | 7.60 | 7.70 | 7.69 | qfq | 52,282,792 | 402,904,218 | -2.04% |
| 2024-02-29 | 7.33 | 7.98 | 7.23 | 7.86 | 7.85 | qfq | 84,446,008 | 645,664,701 | 4.94% |
| 2024-02-28 | 7.05 | 7.74 | 6.93 | 7.49 | 7.48 | qfq | 68,100,497 | 499,432,187 | 6.39% |
| 2024-02-27 | 6.86 | 7.08 | 6.83 | 7.04 | 7.03 | qfq | 25,295,500 | 176,995,203 | 2.33% |
| 2024-02-26 | 6.82 | 6.97 | 6.80 | 6.88 | 6.87 | qfq | 20,300,455 | 139,718,203 | 0.00% |
| 2024-02-23 | 6.84 | 6.88 | 6.77 | 6.88 | 6.87 | qfq | 21,689,597 | 148,017,361 | 0.15% |
| 2024-02-22 | 6.71 | 6.92 | 6.69 | 6.87 | 6.86 | qfq | 27,379,198 | 186,843,922 | 1.93% |
| 2024-02-21 | 6.65 | 6.85 | 6.60 | 6.74 | 6.73 | qfq | 25,172,895 | 169,950,319 | 0.75% |
| 2024-02-20 | 6.67 | 6.70 | 6.60 | 6.69 | 6.68 | qfq | 13,890,000 | 92,243,883 | -0.45% |
| 2024-02-19 | 6.73 | 6.78 | 6.61 | 6.72 | 6.71 | qfq | 22,103,550 | 148,244,223 | -0.15% |
| 2024-02-08 | 6.66 | 6.77 | 6.47 | 6.73 | 6.72 | qfq | 27,467,835 | 182,726,964 | 2.59% |
| 2024-02-07 | 6.37 | 6.75 | 6.28 | 6.56 | 6.55 | qfq | 29,185,164 | 191,316,058 | 2.98% |
| 2024-02-06 | 6.00 | 6.43 | 5.60 | 6.37 | 6.36 | qfq | 26,232,152 | 160,447,571 | 2.91% |
| 2024-02-05 | 6.20 | 6.42 | 5.90 | 6.19 | 6.18 | qfq | 30,464,149 | 189,413,827 | 0.65% |
| 2024-02-02 | 6.35 | 6.40 | 5.97 | 6.15 | 6.14 | qfq | 15,206,311 | 94,308,078 | -2.07% |
| 2024-02-01 | 6.30 | 6.48 | 6.19 | 6.28 | 6.27 | qfq | 12,531,491 | 79,594,452 | -1.10% |
| 2024-01-31 | 6.60 | 6.64 | 6.31 | 6.35 | 6.34 | qfq | 23,950,012 | 154,989,440 | -5.93% |
| 2024-01-30 | 6.57 | 6.97 | 6.49 | 6.75 | 6.74 | qfq | 31,183,322 | 212,178,401 | 2.74% |
| 2024-01-29 | 6.69 | 6.76 | 6.56 | 6.57 | 6.56 | qfq | 11,139,500 | 73,968,195 | -1.79% |
| 2024-01-26 | 6.65 | 6.83 | 6.62 | 6.69 | 6.68 | qfq | 16,191,707 | 108,902,204 | 1.06% |
| 2024-01-25 | 6.38 | 6.66 | 6.34 | 6.62 | 6.61 | qfq | 17,368,471 | 113,789,927 | 4.09% |
| 2024-01-24 | 6.30 | 6.38 | 6.14 | 6.36 | 6.35 | qfq | 10,946,023 | 68,870,557 | 1.60% |
| 2024-01-23 | 6.11 | 6.28 | 6.00 | 6.26 | 6.25 | qfq | 11,942,965 | 74,108,253 | 2.45% |
| 2024-01-22 | 6.50 | 6.50 | 6.08 | 6.11 | 6.10 | qfq | 12,665,938 | 79,334,574 | -6.00% |
| 2024-01-19 | 6.62 | 6.62 | 6.50 | 6.50 | 6.49 | qfq | 7,497,783 | 49,051,309 | -1.81% |
| 2024-01-18 | 6.70 | 6.75 | 6.43 | 6.62 | 6.61 | qfq | 17,621,540 | 115,440,962 | -2.79% |
| 2024-01-17 | 7.06 | 7.06 | 6.80 | 6.81 | 6.80 | qfq | 12,596,389 | 86,986,614 | -3.95% |
| 2024-01-16 | 7.18 | 7.19 | 7.02 | 7.09 | 7.08 | qfq | 11,235,000 | 79,747,960 | -1.94% |
| 2024-01-15 | 7.22 | 7.32 | 7.21 | 7.23 | 7.22 | qfq | 7,520,926 | 54,570,773 | 0.84% |
| 2024-01-12 | 7.18 | 7.27 | 7.16 | 7.17 | 7.16 | qfq | 5,900,811 | 42,571,298 | -0.42% |
| 2024-01-11 | 7.12 | 7.21 | 7.11 | 7.20 | 7.19 | qfq | 6,831,611 | 48,992,265 | 1.27% |
| 2024-01-10 | 7.17 | 7.17 | 7.08 | 7.11 | 7.10 | qfq | 5,606,982 | 39,939,707 | -1.11% |
| 2024-01-09 | 7.18 | 7.22 | 7.13 | 7.19 | 7.18 | qfq | 5,974,471 | 42,835,312 | 0.70% |
| 2024-01-08 | 7.22 | 7.25 | 7.14 | 7.14 | 7.13 | qfq | 7,479,874 | 53,665,511 | -1.52% |
| 2024-01-05 | 7.38 | 7.40 | 7.23 | 7.25 | 7.24 | qfq | 9,146,512 | 66,781,310 | -1.63% |
| 2024-01-04 | 7.47 | 7.47 | 7.33 | 7.37 | 7.36 | qfq | 9,881,300 | 73,110,066 | -1.47% |
| 2024-01-03 | 7.45 | 7.50 | 7.43 | 7.48 | 7.47 | qfq | 8,439,300 | 62,943,345 | -0.13% |
| 2024-01-02 | 7.45 | 7.51 | 7.42 | 7.49 | 7.48 | qfq | 11,386,111 | 85,230,898 | 0.54% |
| 2023-12-29 | 7.44 | 7.45 | 7.40 | 7.45 | 7.44 | qfq | 12,127,250 | 90,075,434 | 0.40% |
| 2023-12-28 | 7.34 | 7.42 | 7.25 | 7.42 | 7.41 | qfq | 15,474,407 | 113,950,068 | 0.68% |
| 2023-12-27 | 7.36 | 7.44 | 7.30 | 7.37 | 7.36 | qfq | 10,501,424 | 77,316,269 | 0.96% |
| 2023-12-26 | 7.26 | 7.33 | 7.23 | 7.30 | 7.29 | qfq | 9,474,600 | 68,917,487 | 0.55% |
| 2023-12-25 | 7.36 | 7.36 | 7.21 | 7.26 | 7.25 | qfq | 11,139,706 | 80,751,882 | -1.63% |
| 2023-12-22 | 7.45 | 7.48 | 7.34 | 7.38 | 7.37 | qfq | 21,020,521 | 155,334,488 | -2.89% |
| 2023-12-21 | 7.47 | 7.85 | 7.45 | 7.60 | 7.59 | qfq | 36,836,885 | 280,294,322 | 4.54% |
| 2023-12-20 | 7.19 | 7.44 | 7.18 | 7.27 | 7.26 | qfq | 16,281,024 | 119,334,017 | 1.54% |
| 2023-12-19 | 7.18 | 7.22 | 7.13 | 7.16 | 7.15 | qfq | 5,779,737 | 41,411,579 | -0.14% |
| 2023-12-18 | 7.28 | 7.35 | 7.16 | 7.17 | 7.16 | qfq | 8,481,715 | 61,414,166 | -2.05% |
| 2023-12-15 | 7.43 | 7.43 | 7.31 | 7.32 | 7.31 | qfq | 9,599,500 | 70,499,664 | -0.81% |
| 2023-12-14 | 7.43 | 7.52 | 7.36 | 7.38 | 7.37 | qfq | 11,225,400 | 83,302,964 | 0.00% |
| 2023-12-13 | 7.45 | 7.49 | 7.37 | 7.38 | 7.37 | qfq | 7,976,300 | 59,256,543 | -1.07% |
| 2023-12-12 | 7.46 | 7.46 | 7.39 | 7.46 | 7.45 | qfq | 7,205,200 | 53,542,797 | -0.13% |
| 2023-12-11 | 7.45 | 7.48 | 7.31 | 7.47 | 7.46 | qfq | 12,780,950 | 94,430,317 | 0.13% |
| 2023-12-08 | 7.65 | 7.70 | 7.46 | 7.46 | 7.45 | qfq | 17,740,598 | 133,609,353 | -2.48% |
| 2023-12-07 | 7.70 | 7.72 | 7.60 | 7.65 | 7.64 | qfq | 8,412,500 | 64,252,033 | -0.91% |
| 2023-12-06 | 7.62 | 7.77 | 7.60 | 7.72 | 7.71 | qfq | 10,196,925 | 78,494,448 | 0.92% |
| 2023-12-05 | 7.76 | 7.79 | 7.65 | 7.65 | 7.64 | qfq | 11,504,175 | 88,899,173 | -1.42% |
| 2023-12-04 | 7.90 | 7.92 | 7.75 | 7.76 | 7.75 | qfq | 17,527,637 | 136,464,484 | -1.77% |
| 2023-12-01 | 7.89 | 7.93 | 7.86 | 7.90 | 7.89 | qfq | 8,739,146 | 68,965,279 | 0.25% |
| 2023-11-30 | 8.01 | 8.04 | 7.84 | 7.88 | 7.87 | qfq | 14,246,297 | 112,811,770 | -1.62% |
| 2023-11-29 | 8.03 | 8.15 | 7.95 | 8.01 | 8.00 | qfq | 17,509,900 | 140,753,687 | -0.37% |
| 2023-11-28 | 7.94 | 8.13 | 7.81 | 8.04 | 8.03 | qfq | 24,522,961 | 195,539,550 | 1.01% |
| 2023-11-27 | 7.87 | 8.07 | 7.86 | 7.96 | 7.95 | qfq | 22,759,100 | 181,985,129 | 0.89% |
| 2023-11-24 | 7.87 | 7.97 | 7.85 | 7.89 | 7.88 | qfq | 10,849,800 | 85,758,426 | -0.25% |
| 2023-11-23 | 7.85 | 7.94 | 7.82 | 7.91 | 7.90 | qfq | 8,066,300 | 63,607,123 | 1.02% |
| 2023-11-22 | 7.88 | 7.93 | 7.83 | 7.83 | 7.82 | qfq | 7,557,100 | 59,494,555 | -0.76% |
| 2023-11-21 | 7.98 | 7.99 | 7.87 | 7.89 | 7.88 | qfq | 10,318,800 | 81,799,637 | -0.88% |
| 2023-11-20 | 7.79 | 7.96 | 7.77 | 7.96 | 7.95 | qfq | 18,672,614 | 147,478,571 | 2.18% |
| 2023-11-17 | 7.83 | 7.83 | 7.76 | 7.79 | 7.78 | qfq | 6,893,985 | 53,612,207 | -0.13% |
| 2023-11-16 | 7.88 | 7.94 | 7.79 | 7.80 | 7.79 | qfq | 9,968,844 | 78,256,187 | -1.02% |
| 2023-11-15 | 7.89 | 7.91 | 7.86 | 7.88 | 7.87 | qfq | 9,227,300 | 72,762,970 | 0.13% |
| 2023-11-14 | 7.85 | 7.88 | 7.82 | 7.87 | 7.86 | qfq | 8,054,400 | 63,315,640 | 0.25% |
| 2023-11-13 | 7.83 | 7.86 | 7.77 | 7.85 | 7.84 | qfq | 8,805,941 | 68,762,712 | 0.26% |
| 2023-11-10 | 7.81 | 7.87 | 7.79 | 7.83 | 7.82 | qfq | 8,096,900 | 63,426,453 | 0.13% |
| 2023-11-09 | 7.86 | 7.92 | 7.81 | 7.82 | 7.81 | qfq | 9,106,700 | 71,500,267 | -0.76% |
| 2023-11-08 | 7.94 | 7.94 | 7.84 | 7.88 | 7.87 | qfq | 10,160,086 | 80,140,814 | -0.88% |
| 2023-11-07 | 7.93 | 7.96 | 7.82 | 7.95 | 7.94 | qfq | 14,351,150 | 113,569,060 | 0.76% |
| 2023-11-06 | 7.81 | 7.89 | 7.78 | 7.89 | 7.88 | qfq | 12,368,833 | 97,014,627 | 1.41% |
| 2023-11-03 | 7.69 | 7.80 | 7.68 | 7.78 | 7.77 | qfq | 7,193,063 | 55,896,189 | 0.91% |
| 2023-11-02 | 7.82 | 7.84 | 7.71 | 7.71 | 7.70 | qfq | 7,464,700 | 57,868,924 | -1.41% |
| 2023-11-01 | 7.80 | 7.85 | 7.78 | 7.82 | 7.81 | qfq | 7,471,197 | 58,414,423 | 0.51% |
| 2023-10-31 | 7.80 | 7.83 | 7.74 | 7.78 | 7.77 | qfq | 8,792,007 | 68,390,561 | -0.26% |
| 2023-10-30 | 7.68 | 7.84 | 7.66 | 7.80 | 7.79 | qfq | 14,439,774 | 112,341,560 | 1.43% |
| 2023-10-27 | 7.52 | 7.72 | 7.50 | 7.69 | 7.68 | qfq | 13,426,211 | 102,395,499 | 1.45% |
| 2023-10-26 | 7.62 | 7.64 | 7.48 | 7.58 | 7.57 | qfq | 12,834,171 | 96,715,659 | -1.30% |
| 2023-10-25 | 7.66 | 7.78 | 7.66 | 7.68 | 7.67 | qfq | 12,451,171 | 96,078,067 | 0.66% |
| 2023-10-24 | 7.58 | 7.69 | 7.52 | 7.63 | 7.62 | qfq | 9,250,240 | 70,423,750 | 0.93% |
| 2023-10-23 | 7.81 | 7.81 | 7.50 | 7.56 | 7.55 | qfq | 15,488,665 | 118,243,093 | -3.82% |
| 2023-10-20 | 8.08 | 8.08 | 7.81 | 7.86 | 7.85 | qfq | 20,069,426 | 158,131,233 | -3.20% |
| 2023-10-19 | 8.33 | 8.33 | 8.12 | 8.12 | 8.11 | qfq | 22,605,140 | 184,571,689 | -2.99% |
| 2023-10-18 | 8.09 | 8.48 | 8.09 | 8.37 | 8.36 | qfq | 43,731,098 | 366,183,319 | 3.85% |
| 2023-10-17 | 8.15 | 8.15 | 8.03 | 8.06 | 8.05 | qfq | 9,427,915 | 75,976,657 | -1.35% |
| 2023-10-16 | 8.09 | 8.22 | 8.08 | 8.17 | 8.16 | qfq | 10,785,505 | 88,037,993 | 1.11% |
| 2023-10-13 | 8.22 | 8.23 | 8.07 | 8.08 | 8.07 | qfq | 12,515,067 | 101,681,104 | -1.82% |
| 2023-10-12 | 8.19 | 8.24 | 8.16 | 8.23 | 8.22 | qfq | 10,194,808 | 83,712,411 | 0.73% |
| 2023-10-11 | 8.20 | 8.22 | 8.14 | 8.17 | 8.16 | qfq | 6,428,113 | 52,545,367 | -0.12% |
| 2023-10-10 | 8.20 | 8.24 | 8.17 | 8.18 | 8.17 | qfq | 6,619,035 | 54,288,067 | 0.00% |
| 2023-10-09 | 8.23 | 8.24 | 8.13 | 8.18 | 8.17 | qfq | 8,355,813 | 68,213,360 | -0.73% |
| 2023-09-28 | 8.20 | 8.24 | 8.18 | 8.24 | 8.23 | qfq | 8,046,558 | 66,070,929 | 0.49% |
| 2023-09-27 | 8.23 | 8.27 | 8.20 | 8.20 | 8.19 | qfq | 7,875,100 | 64,750,048 | -0.36% |
| 2023-09-26 | 8.36 | 8.37 | 8.21 | 8.23 | 8.22 | qfq | 9,345,500 | 77,273,305 | -1.56% |
| 2023-09-25 | 8.36 | 8.44 | 8.35 | 8.36 | 8.35 | qfq | 7,459,300 | 62,599,662 | -0.24% |
| 2023-09-22 | 8.31 | 8.38 | 8.26 | 8.38 | 8.37 | qfq | 8,731,800 | 72,732,853 | 0.84% |
| 2023-09-21 | 8.50 | 8.50 | 8.31 | 8.31 | 8.30 | qfq | 10,792,100 | 90,294,190 | -2.24% |
| 2023-09-20 | 8.49 | 8.58 | 8.46 | 8.50 | 8.49 | qfq | 9,796,400 | 83,475,087 | -0.35% |
| 2023-09-19 | 8.46 | 8.53 | 8.42 | 8.53 | 8.52 | qfq | 11,232,750 | 95,374,474 | 0.83% |
| 2023-09-18 | 8.42 | 8.47 | 8.31 | 8.46 | 8.45 | qfq | 9,289,500 | 78,171,650 | 0.48% |
| 2023-09-15 | 8.40 | 8.45 | 8.37 | 8.42 | 8.41 | qfq | 7,975,300 | 67,053,674 | 0.60% |
| 2023-09-14 | 8.44 | 8.48 | 8.35 | 8.37 | 8.36 | qfq | 10,208,900 | 85,731,921 | -1.18% |
| 2023-09-13 | 8.56 | 8.57 | 8.43 | 8.47 | 8.46 | qfq | 11,074,100 | 93,929,036 | -1.28% |
| 2023-09-12 | 8.56 | 8.61 | 8.53 | 8.58 | 8.57 | qfq | 7,407,687 | 63,526,306 | 0.00% |
| 2023-09-11 | 8.51 | 8.59 | 8.48 | 8.58 | 8.57 | qfq | 11,160,050 | 95,403,429 | 0.94% |
| 2023-09-08 | 8.60 | 8.60 | 8.45 | 8.50 | 8.49 | qfq | 15,684,600 | 133,219,078 | -1.39% |
| 2023-09-07 | 8.69 | 8.76 | 8.61 | 8.62 | 8.61 | qfq | 12,837,646 | 111,077,309 | -1.03% |
| 2023-09-06 | 8.77 | 8.77 | 8.65 | 8.71 | 8.70 | qfq | 15,147,037 | 131,501,386 | -1.02% |
| 2023-09-05 | 8.86 | 8.87 | 8.78 | 8.80 | 8.79 | qfq | 11,632,980 | 102,448,076 | -1.01% |
| 2023-09-04 | 8.81 | 8.90 | 8.77 | 8.89 | 8.88 | qfq | 17,104,580 | 151,283,975 | 1.37% |
| 2023-09-01 | 8.72 | 8.81 | 8.72 | 8.77 | 8.76 | qfq | 10,009,100 | 87,729,495 | 0.57% |
| 2023-08-31 | 8.82 | 8.82 | 8.71 | 8.72 | 8.71 | qfq | 10,926,000 | 95,475,418 | -1.13% |
| 2023-08-30 | 8.80 | 8.88 | 8.73 | 8.82 | 8.81 | qfq | 17,125,700 | 150,764,953 | -0.45% |
| 2023-08-29 | 8.71 | 8.86 | 8.65 | 8.86 | 8.85 | qfq | 18,383,760 | 161,508,767 | 1.61% |
| 2023-08-28 | 9.08 | 9.14 | 8.70 | 8.72 | 8.71 | qfq | 26,388,901 | 234,471,783 | -0.23% |
| 2023-08-25 | 8.77 | 8.96 | 8.70 | 8.74 | 8.73 | qfq | 20,942,173 | 185,160,064 | -1.24% |
| 2023-08-24 | 8.76 | 8.87 | 8.63 | 8.85 | 8.84 | qfq | 21,051,916 | 184,690,410 | 1.26% |
| 2023-08-23 | 8.70 | 8.88 | 8.66 | 8.74 | 8.73 | qfq | 15,675,784 | 137,455,273 | -0.34% |
| 2023-08-22 | 8.72 | 8.80 | 8.56 | 8.77 | 8.76 | qfq | 16,701,264 | 145,445,947 | 0.69% |
| 2023-08-21 | 8.81 | 8.87 | 8.70 | 8.71 | 8.70 | qfq | 12,645,516 | 111,152,367 | -1.14% |
| 2023-08-18 | 9.03 | 9.07 | 8.81 | 8.81 | 8.80 | qfq | 16,523,155 | 147,348,461 | -2.65% |
| 2023-08-17 | 9.00 | 9.05 | 8.80 | 9.05 | 9.04 | qfq | 20,659,141 | 184,344,126 | 0.56% |
| 2023-08-16 | 9.13 | 9.16 | 9.00 | 9.00 | 8.99 | qfq | 17,931,154 | 162,215,304 | -1.96% |
| 2023-08-15 | 9.12 | 9.29 | 9.07 | 9.18 | 9.17 | qfq | 20,308,252 | 186,445,293 | 0.66% |
| 2023-08-14 | 9.15 | 9.17 | 8.99 | 9.12 | 9.11 | qfq | 23,535,019 | 213,303,695 | -1.19% |
| 2023-08-11 | 9.55 | 9.55 | 9.20 | 9.23 | 9.22 | qfq | 43,406,667 | 405,217,448 | -3.85% |
| 2023-08-10 | 9.56 | 9.73 | 9.52 | 9.60 | 9.58 | qfq | 32,382,658 | 311,242,277 | 0.42% |
| 2023-08-09 | 9.79 | 9.82 | 9.52 | 9.56 | 9.54 | qfq | 39,762,070 | 383,075,603 | -2.45% |
| 2023-08-08 | 9.83 | 9.96 | 9.64 | 9.80 | 9.78 | qfq | 64,884,811 | 635,516,539 | -0.31% |
| 2023-08-07 | 9.65 | 10.00 | 9.61 | 9.83 | 9.81 | qfq | 96,834,386 | 950,619,819 | 3.80% |
| 2023-08-04 | 9.55 | 9.61 | 9.44 | 9.47 | 9.46 | qfq | 36,126,325 | 342,977,254 | -1.35% |
| 2023-08-03 | 9.57 | 9.69 | 9.52 | 9.60 | 9.58 | qfq | 29,346,810 | 281,316,752 | 0.63% |
| 2023-08-02 | 9.60 | 9.65 | 9.50 | 9.54 | 9.52 | qfq | 29,305,767 | 279,482,812 | -1.14% |
| 2023-08-01 | 9.71 | 9.71 | 9.59 | 9.65 | 9.63 | qfq | 45,577,844 | 439,195,156 | -1.93% |
| 2023-07-31 | 9.47 | 9.86 | 9.47 | 9.84 | 9.82 | qfq | 92,571,450 | 897,493,705 | 5.35% |
| 2023-07-28 | 9.33 | 9.40 | 9.19 | 9.34 | 9.33 | qfq | 37,460,242 | 348,117,922 | -0.74% |
| 2023-07-27 | 9.50 | 9.56 | 9.35 | 9.41 | 9.40 | qfq | 42,834,762 | 403,986,254 | -2.18% |
| 2023-07-26 | 9.60 | 9.68 | 9.45 | 9.62 | 9.60 | qfq | 43,202,027 | 412,710,488 | -0.82% |
| 2023-07-25 | 9.60 | 9.80 | 9.54 | 9.70 | 9.68 | qfq | 57,314,550 | 553,684,838 | 1.36% |
| 2023-07-24 | 9.59 | 9.67 | 9.49 | 9.57 | 9.55 | qfq | 62,155,347 | 593,321,114 | -3.04% |
| 2023-07-21 | 9.46 | 10.09 | 9.46 | 9.87 | 9.85 | qfq | 111,497,240 | 1,094,537,051 | 5.34% |
| 2023-07-20 | 9.63 | 9.77 | 9.35 | 9.37 | 9.36 | qfq | 53,278,002 | 507,003,976 | -0.43% |
| 2023-07-19 | 9.48 | 9.60 | 9.33 | 9.41 | 9.40 | qfq | 56,561,336 | 533,338,175 | -1.88% |
| 2023-07-18 | 9.90 | 10.14 | 9.55 | 9.59 | 9.57 | qfq | 92,608,182 | 909,873,781 | -0.72% |
| 2023-07-17 | 9.45 | 9.97 | 9.43 | 9.66 | 9.64 | qfq | 88,377,646 | 859,238,324 | 1.47% |