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
新农开发600359.SH
最近收盘价5.812026-07-17
最近交易日2026-07-17
成交量（股）6,849,600
成交额（元）40,501,548
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 5.93 | 6.05 | 5.78 | 5.81 | 5.81 | qfq | 6,849,600 | 40,501,548 | -2.84% |
| 2026-07-16 | 5.89 | 6.04 | 5.85 | 5.98 | 5.98 | qfq | 6,686,401 | 39,987,412 | 1.18% |
| 2026-07-15 | 5.89 | 6.04 | 5.80 | 5.91 | 5.91 | qfq | 8,105,002 | 48,111,500 | 0.51% |
| 2026-07-14 | 5.73 | 5.90 | 5.62 | 5.88 | 5.88 | qfq | 8,334,142 | 48,479,097 | 3.89% |
| 2026-07-13 | 5.70 | 5.78 | 5.62 | 5.66 | 5.66 | qfq | 4,881,799 | 27,736,472 | -0.70% |
| 2026-07-10 | 5.57 | 5.78 | 5.47 | 5.70 | 5.70 | qfq | 6,082,100 | 34,498,745 | 2.52% |
| 2026-07-09 | 5.60 | 5.66 | 5.49 | 5.56 | 5.56 | qfq | 4,159,600 | 23,171,457 | -1.07% |
| 2026-07-08 | 5.60 | 5.65 | 5.51 | 5.62 | 5.62 | qfq | 3,217,600 | 18,014,733 | -0.18% |
| 2026-07-07 | 5.77 | 5.78 | 5.53 | 5.63 | 5.63 | qfq | 4,160,900 | 23,312,486 | -1.92% |
| 2026-07-06 | 5.66 | 5.77 | 5.65 | 5.74 | 5.74 | qfq | 4,257,100 | 24,316,308 | 1.59% |
| 2026-07-03 | 5.60 | 5.68 | 5.55 | 5.65 | 5.65 | qfq | 4,310,600 | 24,249,348 | 1.44% |
| 2026-07-02 | 5.59 | 5.76 | 5.55 | 5.57 | 5.57 | qfq | 5,643,840 | 31,844,389 | -0.36% |
| 2026-07-01 | 5.41 | 5.68 | 5.41 | 5.59 | 5.59 | qfq | 6,961,499 | 38,825,669 | 3.52% |
| 2026-06-30 | 5.49 | 5.54 | 5.35 | 5.40 | 5.40 | qfq | 4,610,325 | 25,014,875 | -2.53% |
| 2026-06-29 | 5.45 | 5.56 | 5.31 | 5.54 | 5.54 | qfq | 5,911,400 | 32,293,117 | 0.73% |
| 2026-06-26 | 5.65 | 5.67 | 5.49 | 5.50 | 5.50 | qfq | 5,165,200 | 28,622,193 | -2.65% |
| 2026-06-25 | 5.79 | 5.79 | 5.58 | 5.65 | 5.65 | qfq | 6,465,801 | 36,485,054 | -2.59% |
| 2026-06-24 | 5.99 | 6.03 | 5.76 | 5.80 | 5.80 | qfq | 6,008,980 | 35,144,048 | -3.65% |
| 2026-06-23 | 5.98 | 6.10 | 5.95 | 6.02 | 6.02 | qfq | 6,401,701 | 38,626,143 | -0.33% |
| 2026-06-22 | 5.97 | 6.04 | 5.75 | 6.04 | 6.04 | qfq | 6,078,979 | 35,681,979 | 1.51% |
| 2026-06-18 | 6.01 | 6.07 | 5.93 | 5.95 | 5.95 | qfq | 5,815,525 | 34,771,522 | -1.49% |
| 2026-06-17 | 6.20 | 6.23 | 6.03 | 6.04 | 6.04 | qfq | 5,245,400 | 31,914,489 | -3.05% |
| 2026-06-16 | 6.40 | 6.40 | 6.20 | 6.23 | 6.23 | qfq | 6,588,700 | 41,223,858 | -2.96% |
| 2026-06-15 | 6.49 | 6.58 | 6.35 | 6.42 | 6.42 | qfq | 7,754,239 | 50,133,777 | -0.31% |
| 2026-06-12 | 6.27 | 6.68 | 6.12 | 6.44 | 6.44 | qfq | 13,857,000 | 89,372,617 | 3.21% |
| 2026-06-11 | 6.20 | 6.26 | 6.03 | 6.24 | 6.24 | qfq | 6,093,012 | 37,636,126 | 0.81% |
| 2026-06-10 | 6.21 | 6.28 | 6.10 | 6.19 | 6.19 | qfq | 5,639,040 | 34,828,777 | -0.96% |
| 2026-06-09 | 6.39 | 6.44 | 6.24 | 6.25 | 6.25 | qfq | 6,979,400 | 43,984,041 | -1.73% |
| 2026-06-08 | 6.50 | 6.61 | 6.26 | 6.36 | 6.36 | qfq | 7,769,600 | 49,971,958 | -2.75% |
| 2026-06-05 | 6.53 | 6.63 | 6.44 | 6.54 | 6.54 | qfq | 7,432,645 | 48,602,440 | 0.00% |
| 2026-06-04 | 6.62 | 6.72 | 6.46 | 6.54 | 6.54 | qfq | 7,526,801 | 49,489,485 | -1.36% |
| 2026-06-03 | 6.65 | 6.82 | 6.48 | 6.63 | 6.63 | qfq | 9,243,605 | 61,095,247 | 0.30% |
| 2026-06-02 | 6.69 | 6.78 | 6.54 | 6.61 | 6.61 | qfq | 9,565,400 | 63,407,022 | -2.22% |
| 2026-06-01 | 6.33 | 6.82 | 6.32 | 6.76 | 6.76 | qfq | 12,381,900 | 82,484,920 | 6.46% |
| 2026-05-29 | 6.32 | 6.45 | 6.30 | 6.35 | 6.35 | qfq | 7,568,951 | 48,293,063 | -0.31% |
| 2026-05-28 | 6.35 | 6.45 | 6.23 | 6.37 | 6.37 | qfq | 5,100,200 | 32,363,421 | -0.31% |
| 2026-05-27 | 6.49 | 6.50 | 6.29 | 6.39 | 6.39 | qfq | 6,964,100 | 44,333,781 | -1.54% |
| 2026-05-26 | 6.72 | 6.72 | 6.43 | 6.49 | 6.49 | qfq | 5,694,800 | 37,112,580 | -2.84% |
| 2026-05-25 | 6.75 | 6.82 | 6.61 | 6.68 | 6.68 | qfq | 5,761,850 | 38,625,803 | -1.18% |
| 2026-05-22 | 6.66 | 6.81 | 6.55 | 6.76 | 6.76 | qfq | 6,920,400 | 46,337,122 | 2.27% |
| 2026-05-21 | 6.94 | 7.02 | 6.60 | 6.61 | 6.61 | qfq | 8,998,801 | 61,190,941 | -4.62% |
| 2026-05-20 | 7.09 | 7.09 | 6.88 | 6.93 | 6.93 | qfq | 5,585,893 | 38,795,879 | -2.39% |
| 2026-05-19 | 7.07 | 7.18 | 6.97 | 7.10 | 7.10 | qfq | 6,334,107 | 44,789,488 | 0.42% |
| 2026-05-18 | 7.21 | 7.29 | 6.90 | 7.07 | 7.07 | qfq | 10,279,021 | 72,307,072 | -2.08% |
| 2026-05-15 | 7.40 | 7.43 | 7.13 | 7.22 | 7.22 | qfq | 9,176,874 | 66,585,872 | -2.83% |
| 2026-05-14 | 7.52 | 7.61 | 7.43 | 7.43 | 7.43 | qfq | 7,789,768 | 58,388,275 | -1.07% |
| 2026-05-13 | 7.52 | 7.56 | 7.41 | 7.51 | 7.51 | qfq | 7,184,001 | 53,921,539 | 0.13% |
| 2026-05-12 | 7.71 | 7.72 | 7.45 | 7.50 | 7.50 | qfq | 9,721,141 | 73,324,692 | -2.22% |
| 2026-05-11 | 7.73 | 7.84 | 7.64 | 7.67 | 7.67 | qfq | 9,351,400 | 72,071,567 | -0.13% |
| 2026-05-08 | 7.67 | 7.82 | 7.61 | 7.68 | 7.68 | qfq | 9,135,700 | 70,306,305 | 0.13% |
| 2026-05-07 | 7.77 | 7.88 | 7.65 | 7.67 | 7.67 | qfq | 13,896,701 | 107,675,204 | -1.54% |
| 2026-05-06 | 7.60 | 7.83 | 7.50 | 7.79 | 7.79 | qfq | 16,606,550 | 127,634,335 | 2.23% |
| 2026-04-30 | 7.38 | 7.67 | 7.25 | 7.62 | 7.62 | qfq | 18,998,380 | 143,048,865 | 4.67% |
| 2026-04-29 | 7.21 | 7.29 | 7.08 | 7.28 | 7.28 | qfq | 10,725,479 | 77,581,102 | 2.10% |
| 2026-04-28 | 7.12 | 7.19 | 7.03 | 7.13 | 7.13 | qfq | 6,773,496 | 48,109,532 | 0.14% |
| 2026-04-27 | 7.00 | 7.17 | 6.85 | 7.12 | 7.12 | qfq | 10,599,907 | 74,315,275 | 1.28% |
| 2026-04-24 | 7.05 | 7.14 | 6.94 | 7.03 | 7.03 | qfq | 6,686,001 | 47,014,193 | -0.71% |
| 2026-04-23 | 7.06 | 7.10 | 6.92 | 7.08 | 7.08 | qfq | 8,811,900 | 61,841,843 | 0.28% |
| 2026-04-22 | 6.98 | 7.13 | 6.95 | 7.06 | 7.06 | qfq | 9,778,870 | 69,187,162 | 1.29% |
| 2026-04-21 | 7.01 | 7.05 | 6.93 | 6.97 | 6.97 | qfq | 5,479,542 | 38,192,125 | -0.71% |
| 2026-04-20 | 6.97 | 7.02 | 6.92 | 7.02 | 7.02 | qfq | 5,687,712 | 39,677,872 | 0.72% |
| 2026-04-17 | 7.06 | 7.11 | 6.89 | 6.97 | 6.97 | qfq | 8,761,275 | 61,005,879 | -1.69% |
| 2026-04-16 | 6.94 | 7.10 | 6.87 | 7.09 | 7.09 | qfq | 8,469,980 | 59,456,598 | 1.72% |
| 2026-04-15 | 7.08 | 7.08 | 6.96 | 6.97 | 6.97 | qfq | 6,035,300 | 42,228,967 | -1.55% |
| 2026-04-14 | 7.11 | 7.12 | 6.94 | 7.08 | 7.08 | qfq | 9,039,200 | 63,448,951 | -0.14% |
| 2026-04-13 | 7.10 | 7.20 | 7.02 | 7.09 | 7.09 | qfq | 9,512,085 | 67,331,570 | -0.70% |
| 2026-04-10 | 7.11 | 7.26 | 6.98 | 7.14 | 7.14 | qfq | 12,670,330 | 90,262,265 | 1.13% |
| 2026-04-09 | 7.08 | 7.17 | 7.01 | 7.06 | 7.06 | qfq | 11,975,903 | 84,654,641 | 0.00% |
| 2026-04-08 | 7.10 | 7.14 | 6.94 | 7.06 | 7.06 | qfq | 15,471,929 | 108,948,040 | 0.28% |
| 2026-04-07 | 6.88 | 7.11 | 6.69 | 7.04 | 7.04 | qfq | 13,839,301 | 96,617,675 | 3.53% |
| 2026-04-03 | 7.26 | 7.31 | 6.78 | 6.80 | 6.80 | qfq | 17,999,375 | 124,682,052 | -6.08% |
| 2026-04-02 | 7.27 | 7.41 | 7.19 | 7.24 | 7.24 | qfq | 15,760,194 | 114,499,435 | 0.42% |
| 2026-04-01 | 7.36 | 7.43 | 7.16 | 7.21 | 7.21 | qfq | 15,977,268 | 115,774,458 | -1.37% |
| 2026-03-31 | 7.62 | 7.62 | 7.26 | 7.31 | 7.31 | qfq | 30,001,095 | 222,916,926 | -4.44% |
| 2026-03-30 | 6.86 | 7.65 | 6.85 | 7.65 | 7.65 | qfq | 20,322,925 | 150,179,650 | 10.07% |
| 2026-03-27 | 6.73 | 6.95 | 6.70 | 6.95 | 6.95 | qfq | 7,399,810 | 50,904,285 | 2.51% |
| 2026-03-26 | 6.85 | 7.00 | 6.74 | 6.78 | 6.78 | qfq | 10,384,001 | 70,807,481 | -1.45% |
| 2026-03-25 | 6.66 | 6.88 | 6.65 | 6.88 | 6.88 | qfq | 11,295,805 | 76,854,268 | 3.61% |
| 2026-03-24 | 6.59 | 6.66 | 6.31 | 6.64 | 6.64 | qfq | 13,009,097 | 84,406,031 | 3.43% |
| 2026-03-23 | 6.88 | 6.88 | 6.38 | 6.42 | 6.42 | qfq | 16,840,664 | 111,150,916 | -7.89% |
| 2026-03-20 | 7.32 | 7.33 | 6.97 | 6.97 | 6.97 | qfq | 12,862,383 | 91,400,875 | -4.13% |
| 2026-03-19 | 7.50 | 7.53 | 7.24 | 7.27 | 7.27 | qfq | 8,999,569 | 66,182,541 | -2.81% |
| 2026-03-18 | 7.55 | 7.56 | 7.38 | 7.48 | 7.48 | qfq | 9,362,200 | 69,731,635 | -0.80% |
| 2026-03-17 | 7.78 | 7.92 | 7.50 | 7.54 | 7.54 | qfq | 15,497,900 | 118,967,568 | -4.31% |
| 2026-03-16 | 7.66 | 8.03 | 7.66 | 7.88 | 7.88 | qfq | 17,222,100 | 135,280,786 | 2.47% |
| 2026-03-13 | 7.74 | 7.88 | 7.66 | 7.69 | 7.69 | qfq | 14,718,700 | 114,498,396 | -0.65% |
| 2026-03-12 | 7.84 | 7.86 | 7.68 | 7.74 | 7.74 | qfq | 13,764,700 | 106,915,761 | -1.28% |
| 2026-03-11 | 7.86 | 7.91 | 7.75 | 7.84 | 7.84 | qfq | 14,726,700 | 115,218,317 | -0.25% |
| 2026-03-10 | 7.92 | 7.96 | 7.79 | 7.86 | 7.86 | qfq | 14,290,000 | 112,435,084 | 0.00% |
| 2026-03-09 | 8.02 | 8.26 | 7.80 | 7.86 | 7.86 | qfq | 21,253,100 | 170,247,177 | -0.76% |
| 2026-03-06 | 7.78 | 7.95 | 7.67 | 7.92 | 7.92 | qfq | 24,442,456 | 192,175,651 | 2.59% |
| 2026-03-05 | 8.00 | 8.09 | 7.68 | 7.72 | 7.72 | qfq | 35,848,362 | 280,705,548 | -4.69% |
| 2026-03-04 | 7.92 | 8.32 | 7.92 | 8.10 | 8.10 | qfq | 42,077,283 | 343,180,296 | 0.12% |
| 2026-03-03 | 7.87 | 8.45 | 7.86 | 8.09 | 8.09 | qfq | 35,567,568 | 291,544,211 | 2.28% |
| 2026-03-02 | 8.00 | 8.14 | 7.81 | 7.91 | 7.91 | qfq | 18,381,751 | 146,093,958 | 0.25% |
| 2026-02-27 | 7.79 | 7.91 | 7.66 | 7.89 | 7.89 | qfq | 19,460,260 | 152,030,254 | 0.77% |
| 2026-02-26 | 7.76 | 8.31 | 7.72 | 7.83 | 7.83 | qfq | 33,283,229 | 266,386,220 | 2.49% |
| 2026-02-25 | 7.55 | 7.76 | 7.54 | 7.64 | 7.64 | qfq | 17,752,843 | 136,001,294 | 2.55% |
| 2026-02-24 | 7.23 | 7.46 | 7.23 | 7.45 | 7.45 | qfq | 13,181,196 | 97,525,245 | 3.19% |
| 2026-02-13 | 7.23 | 7.32 | 7.21 | 7.22 | 7.22 | qfq | 6,596,500 | 47,914,811 | -0.28% |
| 2026-02-12 | 7.33 | 7.35 | 7.17 | 7.24 | 7.24 | qfq | 9,424,342 | 68,304,842 | -1.36% |
| 2026-02-11 | 7.27 | 7.38 | 7.20 | 7.34 | 7.34 | qfq | 9,192,507 | 67,258,951 | 0.96% |
| 2026-02-10 | 7.36 | 7.37 | 7.24 | 7.27 | 7.27 | qfq | 11,092,400 | 80,739,752 | -1.36% |
| 2026-02-09 | 7.35 | 7.42 | 7.34 | 7.37 | 7.37 | qfq | 10,410,200 | 76,791,504 | 0.27% |
| 2026-02-06 | 7.39 | 7.47 | 7.32 | 7.35 | 7.35 | qfq | 10,250,900 | 75,769,454 | -0.41% |
| 2026-02-05 | 7.50 | 7.60 | 7.37 | 7.38 | 7.38 | qfq | 15,346,803 | 114,649,000 | -1.86% |
| 2026-02-04 | 7.52 | 7.65 | 7.36 | 7.52 | 7.52 | qfq | 21,649,803 | 162,332,431 | 0.94% |
| 2026-02-03 | 7.65 | 7.73 | 7.37 | 7.45 | 7.45 | qfq | 23,066,501 | 171,892,465 | -0.40% |
| 2026-02-02 | 7.87 | 7.90 | 7.45 | 7.48 | 7.48 | qfq | 36,219,060 | 274,682,838 | -5.67% |
| 2026-01-30 | 7.62 | 8.28 | 7.56 | 7.93 | 7.93 | qfq | 60,004,059 | 480,110,886 | 3.93% |
| 2026-01-29 | 7.48 | 7.85 | 7.46 | 7.63 | 7.63 | qfq | 20,205,228 | 154,083,557 | 1.73% |
| 2026-01-28 | 7.19 | 7.55 | 7.15 | 7.50 | 7.50 | qfq | 20,529,521 | 151,629,536 | 4.31% |
| 2026-01-27 | 7.46 | 7.46 | 7.08 | 7.19 | 7.19 | qfq | 20,188,076 | 145,305,001 | -5.64% |
| 2026-01-26 | 7.57 | 7.67 | 7.51 | 7.62 | 7.62 | qfq | 9,054,627 | 68,751,990 | 0.66% |
| 2026-01-23 | 7.64 | 7.67 | 7.53 | 7.57 | 7.57 | qfq | 7,616,800 | 57,697,280 | -0.39% |
| 2026-01-22 | 7.57 | 7.62 | 7.50 | 7.60 | 7.60 | qfq | 8,281,099 | 62,715,016 | 0.80% |
| 2026-01-21 | 7.43 | 7.57 | 7.36 | 7.54 | 7.54 | qfq | 8,556,200 | 64,195,337 | 1.07% |
| 2026-01-20 | 7.47 | 7.48 | 7.40 | 7.46 | 7.46 | qfq | 5,636,391 | 41,970,705 | -0.13% |
| 2026-01-19 | 7.30 | 7.49 | 7.26 | 7.47 | 7.47 | qfq | 8,908,289 | 66,170,280 | 2.33% |
| 2026-01-16 | 7.52 | 7.54 | 7.28 | 7.30 | 7.30 | qfq | 8,406,009 | 61,751,964 | -1.75% |
| 2026-01-15 | 7.39 | 7.51 | 7.36 | 7.43 | 7.43 | qfq | 7,970,813 | 59,372,788 | -0.13% |
| 2026-01-14 | 7.41 | 7.49 | 7.31 | 7.44 | 7.44 | qfq | 11,501,562 | 85,270,995 | 0.00% |
| 2026-01-13 | 7.52 | 7.57 | 7.39 | 7.44 | 7.44 | qfq | 11,157,900 | 83,554,996 | -1.06% |
| 2026-01-12 | 7.50 | 7.54 | 7.40 | 7.52 | 7.52 | qfq | 9,982,337 | 74,548,668 | 0.27% |
| 2026-01-09 | 7.40 | 7.58 | 7.40 | 7.50 | 7.50 | qfq | 9,961,560 | 74,352,273 | 0.94% |
| 2026-01-08 | 7.46 | 7.48 | 7.33 | 7.43 | 7.43 | qfq | 11,307,900 | 83,709,524 | -0.54% |
| 2026-01-07 | 7.30 | 7.71 | 7.25 | 7.47 | 7.47 | qfq | 19,983,371 | 149,015,984 | 2.61% |
| 2026-01-06 | 7.13 | 7.30 | 7.11 | 7.28 | 7.28 | qfq | 11,361,900 | 81,964,026 | 2.25% |
| 2026-01-05 | 7.15 | 7.19 | 7.10 | 7.12 | 7.12 | qfq | 7,830,200 | 55,926,339 | -0.42% |
| 2025-12-31 | 7.21 | 7.25 | 7.07 | 7.15 | 7.15 | qfq | 5,814,277 | 41,471,177 | -1.11% |
| 2025-12-30 | 7.30 | 7.37 | 7.19 | 7.23 | 7.23 | qfq | 7,955,510 | 57,779,229 | -0.96% |
| 2025-12-29 | 7.28 | 7.36 | 7.19 | 7.30 | 7.30 | qfq | 8,929,301 | 65,060,729 | 0.27% |
| 2025-12-26 | 7.13 | 7.34 | 7.13 | 7.28 | 7.28 | qfq | 8,595,150 | 62,306,278 | 2.10% |
| 2025-12-25 | 7.21 | 7.21 | 7.09 | 7.13 | 7.13 | qfq | 5,225,010 | 37,354,576 | -0.70% |
| 2025-12-24 | 7.09 | 7.24 | 7.01 | 7.18 | 7.18 | qfq | 6,135,522 | 43,948,784 | 1.41% |
| 2025-12-23 | 7.20 | 7.26 | 7.08 | 7.08 | 7.08 | qfq | 6,485,834 | 46,406,460 | -1.67% |
| 2025-12-22 | 7.17 | 7.23 | 7.10 | 7.20 | 7.20 | qfq | 9,137,777 | 65,612,127 | 0.28% |
| 2025-12-19 | 6.92 | 7.20 | 6.88 | 7.18 | 7.18 | qfq | 11,651,175 | 82,447,186 | 3.76% |
| 2025-12-18 | 6.81 | 7.01 | 6.79 | 6.92 | 6.92 | qfq | 7,985,150 | 55,374,755 | 0.44% |
| 2025-12-17 | 6.83 | 6.93 | 6.66 | 6.89 | 6.89 | qfq | 9,583,600 | 65,110,357 | 0.44% |
| 2025-12-16 | 6.89 | 6.98 | 6.83 | 6.86 | 6.86 | qfq | 5,995,031 | 41,300,781 | -0.72% |
| 2025-12-15 | 6.87 | 6.98 | 6.83 | 6.91 | 6.91 | qfq | 7,781,132 | 53,838,934 | 1.02% |
| 2025-12-12 | 7.01 | 7.10 | 6.82 | 6.84 | 6.84 | qfq | 12,257,522 | 85,350,073 | -3.12% |
| 2025-12-11 | 7.28 | 7.31 | 7.03 | 7.06 | 7.06 | qfq | 9,902,800 | 70,501,805 | -2.75% |
| 2025-12-10 | 7.26 | 7.31 | 7.18 | 7.26 | 7.26 | qfq | 6,588,000 | 47,766,860 | 0.41% |
| 2025-12-09 | 7.25 | 7.32 | 7.15 | 7.23 | 7.23 | qfq | 7,045,330 | 51,026,745 | -0.55% |
| 2025-12-08 | 7.25 | 7.32 | 7.18 | 7.27 | 7.27 | qfq | 7,392,266 | 53,623,252 | 0.41% |
| 2025-12-05 | 7.11 | 7.25 | 7.05 | 7.24 | 7.24 | qfq | 6,689,956 | 48,002,997 | 2.26% |
| 2025-12-04 | 7.31 | 7.34 | 7.08 | 7.08 | 7.08 | qfq | 8,123,840 | 58,167,280 | -3.28% |
| 2025-12-03 | 7.38 | 7.40 | 7.27 | 7.32 | 7.32 | qfq | 6,007,605 | 44,021,999 | -1.08% |
| 2025-12-02 | 7.37 | 7.40 | 7.22 | 7.40 | 7.40 | qfq | 9,731,901 | 71,388,428 | 0.95% |
| 2025-12-01 | 7.31 | 7.38 | 7.27 | 7.33 | 7.33 | qfq | 8,865,577 | 64,997,203 | 0.27% |
| 2025-11-28 | 7.12 | 7.32 | 7.04 | 7.31 | 7.31 | qfq | 12,193,819 | 87,834,028 | 2.81% |
| 2025-11-27 | 6.98 | 7.23 | 6.90 | 7.11 | 7.11 | qfq | 10,428,230 | 73,746,787 | 1.57% |
| 2025-11-26 | 7.07 | 7.16 | 6.97 | 7.00 | 7.00 | qfq | 8,471,902 | 59,817,900 | -0.85% |
| 2025-11-25 | 7.08 | 7.11 | 6.97 | 7.06 | 7.06 | qfq | 6,518,531 | 45,966,650 | 0.14% |
| 2025-11-24 | 6.96 | 7.18 | 6.96 | 7.05 | 7.05 | qfq | 13,180,377 | 93,152,376 | -0.14% |
| 2025-11-21 | 7.25 | 7.42 | 7.02 | 7.06 | 7.06 | qfq | 16,063,768 | 116,249,045 | -2.08% |
| 2025-11-20 | 7.34 | 7.34 | 7.14 | 7.21 | 7.21 | qfq | 6,904,601 | 49,794,382 | -0.96% |
| 2025-11-19 | 7.33 | 7.34 | 7.17 | 7.28 | 7.28 | qfq | 6,493,772 | 46,982,278 | -0.68% |
| 2025-11-18 | 7.40 | 7.40 | 7.25 | 7.33 | 7.33 | qfq | 7,756,671 | 56,689,269 | -0.81% |
| 2025-11-17 | 7.41 | 7.41 | 7.33 | 7.39 | 7.39 | qfq | 5,711,201 | 42,077,946 | 0.41% |
| 2025-11-14 | 7.33 | 7.42 | 7.32 | 7.36 | 7.36 | qfq | 7,593,380 | 56,037,828 | 0.41% |
| 2025-11-13 | 7.33 | 7.35 | 7.24 | 7.33 | 7.33 | qfq | 7,245,371 | 52,860,724 | 0.27% |
| 2025-11-12 | 7.37 | 7.38 | 7.29 | 7.31 | 7.31 | qfq | 6,050,350 | 44,309,288 | -0.81% |
| 2025-11-11 | 7.32 | 7.38 | 7.29 | 7.37 | 7.37 | qfq | 8,050,310 | 59,204,781 | 0.55% |
| 2025-11-10 | 7.25 | 7.35 | 7.19 | 7.33 | 7.33 | qfq | 8,660,013 | 63,124,515 | 1.52% |
| 2025-11-07 | 7.21 | 7.29 | 7.17 | 7.22 | 7.22 | qfq | 7,379,101 | 53,412,615 | 0.00% |
| 2025-11-06 | 7.23 | 7.24 | 7.16 | 7.22 | 7.22 | qfq | 6,836,612 | 49,192,405 | -0.14% |
| 2025-11-05 | 7.18 | 7.25 | 7.14 | 7.23 | 7.23 | qfq | 10,162,610 | 73,328,644 | 0.70% |
| 2025-11-04 | 7.10 | 7.19 | 7.05 | 7.18 | 7.18 | qfq | 8,163,210 | 58,325,005 | 1.27% |
| 2025-11-03 | 7.04 | 7.12 | 7.03 | 7.09 | 7.09 | qfq | 7,370,536 | 52,242,982 | 0.85% |
| 2025-10-31 | 7.00 | 7.06 | 6.96 | 7.03 | 7.03 | qfq | 5,333,510 | 37,463,053 | -0.14% |
| 2025-10-30 | 7.01 | 7.10 | 6.98 | 7.04 | 7.04 | qfq | 6,125,000 | 43,176,229 | 0.43% |
| 2025-10-29 | 7.12 | 7.12 | 6.97 | 7.01 | 7.01 | qfq | 5,575,201 | 39,106,736 | -1.13% |
| 2025-10-28 | 7.07 | 7.15 | 7.06 | 7.09 | 7.09 | qfq | 4,147,600 | 29,464,849 | 0.00% |
| 2025-10-27 | 7.06 | 7.13 | 7.00 | 7.09 | 7.09 | qfq | 6,125,518 | 43,309,644 | 0.42% |
| 2025-10-24 | 7.11 | 7.17 | 7.06 | 7.06 | 7.06 | qfq | 5,797,420 | 41,171,975 | -0.84% |
| 2025-10-23 | 7.04 | 7.14 | 7.01 | 7.12 | 7.12 | qfq | 8,130,230 | 57,791,368 | 1.14% |
| 2025-10-22 | 6.97 | 7.07 | 6.97 | 7.04 | 7.04 | qfq | 7,024,980 | 49,476,777 | 0.43% |
| 2025-10-21 | 6.94 | 7.02 | 6.88 | 7.01 | 7.01 | qfq | 7,410,300 | 51,698,605 | 0.86% |
| 2025-10-20 | 6.91 | 6.95 | 6.85 | 6.95 | 6.95 | qfq | 5,770,943 | 39,856,069 | 1.02% |
| 2025-10-17 | 6.94 | 7.00 | 6.88 | 6.88 | 6.88 | qfq | 7,037,500 | 48,845,329 | -0.58% |
| 2025-10-16 | 6.95 | 7.01 | 6.90 | 6.92 | 6.92 | qfq | 7,251,880 | 50,281,401 | -1.00% |
| 2025-10-15 | 6.99 | 7.01 | 6.90 | 6.99 | 6.99 | qfq | 7,010,866 | 48,837,668 | -0.29% |
| 2025-10-14 | 6.95 | 7.04 | 6.93 | 7.01 | 7.01 | qfq | 10,627,700 | 74,232,523 | 0.29% |
| 2025-10-13 | 6.93 | 7.09 | 6.88 | 6.99 | 6.99 | qfq | 14,329,438 | 100,179,127 | 0.87% |
| 2025-10-10 | 6.78 | 6.94 | 6.77 | 6.93 | 6.93 | qfq | 8,963,865 | 61,768,030 | 1.76% |
| 2025-10-09 | 6.71 | 6.82 | 6.71 | 6.81 | 6.81 | qfq | 6,272,300 | 42,494,171 | 1.79% |
| 2025-09-30 | 6.71 | 6.74 | 6.61 | 6.69 | 6.69 | qfq | 4,616,900 | 30,931,062 | -0.15% |
| 2025-09-29 | 6.71 | 6.71 | 6.55 | 6.70 | 6.70 | qfq | 5,726,400 | 38,072,662 | 0.45% |
| 2025-09-26 | 6.66 | 6.78 | 6.63 | 6.67 | 6.67 | qfq | 6,503,101 | 43,611,078 | 0.00% |
| 2025-09-25 | 6.82 | 6.82 | 6.66 | 6.67 | 6.67 | qfq | 8,368,800 | 56,236,775 | -2.06% |
| 2025-09-24 | 6.78 | 6.85 | 6.69 | 6.81 | 6.81 | qfq | 7,877,600 | 53,488,115 | 0.74% |
| 2025-09-23 | 6.88 | 6.92 | 6.56 | 6.76 | 6.76 | qfq | 13,103,701 | 88,098,544 | -2.31% |
| 2025-09-22 | 7.23 | 7.26 | 6.92 | 6.92 | 6.92 | qfq | 17,960,100 | 125,920,535 | -4.29% |
| 2025-09-19 | 7.12 | 7.37 | 7.12 | 7.23 | 7.23 | qfq | 28,501,196 | 206,715,278 | 2.41% |
| 2025-09-18 | 7.10 | 7.14 | 7.01 | 7.06 | 7.06 | qfq | 8,746,886 | 61,803,671 | -0.56% |
| 2025-09-17 | 7.13 | 7.18 | 7.07 | 7.10 | 7.10 | qfq | 6,467,187 | 46,011,356 | -0.70% |
| 2025-09-16 | 7.15 | 7.17 | 7.08 | 7.15 | 7.15 | qfq | 6,519,800 | 46,436,702 | 0.00% |
| 2025-09-15 | 7.11 | 7.16 | 7.07 | 7.15 | 7.15 | qfq | 6,373,600 | 45,470,383 | 0.70% |
| 2025-09-12 | 7.16 | 7.19 | 7.09 | 7.10 | 7.10 | qfq | 6,239,600 | 44,499,265 | -0.70% |
| 2025-09-11 | 7.14 | 7.15 | 7.09 | 7.15 | 7.15 | qfq | 6,015,660 | 42,901,457 | 0.56% |
| 2025-09-10 | 7.10 | 7.12 | 7.03 | 7.11 | 7.11 | qfq | 4,088,670 | 29,001,516 | 0.57% |
| 2025-09-09 | 7.15 | 7.15 | 7.05 | 7.07 | 7.07 | qfq | 5,843,718 | 41,380,566 | -0.56% |
| 2025-09-08 | 7.01 | 7.13 | 7.01 | 7.11 | 7.11 | qfq | 6,839,618 | 48,584,750 | 0.99% |
| 2025-09-05 | 7.00 | 7.04 | 6.91 | 7.04 | 7.04 | qfq | 6,014,520 | 41,981,094 | 0.28% |
| 2025-09-04 | 6.94 | 7.08 | 6.89 | 7.02 | 7.02 | qfq | 7,659,670 | 53,674,205 | 1.15% |
| 2025-09-03 | 7.10 | 7.10 | 6.90 | 6.94 | 6.94 | qfq | 8,432,951 | 58,929,786 | -2.39% |
| 2025-09-02 | 7.10 | 7.15 | 7.03 | 7.11 | 7.11 | qfq | 7,911,462 | 56,060,795 | -0.14% |
| 2025-09-01 | 7.10 | 7.17 | 7.00 | 7.12 | 7.12 | qfq | 8,006,685 | 56,836,169 | 0.42% |
| 2025-08-29 | 7.08 | 7.15 | 7.05 | 7.09 | 7.09 | qfq | 6,627,901 | 47,113,186 | 0.14% |
| 2025-08-28 | 7.15 | 7.21 | 6.94 | 7.08 | 7.08 | qfq | 13,046,201 | 92,309,652 | -1.12% |
| 2025-08-27 | 7.36 | 7.36 | 7.15 | 7.16 | 7.16 | qfq | 12,202,573 | 88,444,121 | -2.59% |
| 2025-08-26 | 7.27 | 7.39 | 7.27 | 7.35 | 7.35 | qfq | 12,206,500 | 89,647,762 | 0.68% |
| 2025-08-25 | 7.30 | 7.32 | 7.22 | 7.30 | 7.30 | qfq | 10,119,262 | 73,726,526 | 0.55% |
| 2025-08-22 | 7.30 | 7.32 | 7.19 | 7.26 | 7.26 | qfq | 8,085,501 | 58,494,633 | -0.27% |
| 2025-08-21 | 7.28 | 7.32 | 7.23 | 7.28 | 7.28 | qfq | 9,389,000 | 68,419,960 | 0.14% |
| 2025-08-20 | 7.22 | 7.27 | 7.17 | 7.27 | 7.27 | qfq | 9,618,158 | 69,602,685 | 0.83% |
| 2025-08-19 | 7.16 | 7.24 | 7.13 | 7.21 | 7.21 | qfq | 8,054,397 | 58,006,226 | 0.56% |
| 2025-08-18 | 7.13 | 7.19 | 7.11 | 7.17 | 7.17 | qfq | 8,592,506 | 61,544,191 | 0.42% |
| 2025-08-15 | 7.13 | 7.14 | 7.08 | 7.14 | 7.14 | qfq | 9,596,010 | 68,253,363 | 0.42% |
| 2025-08-14 | 7.29 | 7.29 | 7.11 | 7.11 | 7.11 | qfq | 8,659,535 | 62,284,465 | -2.47% |
| 2025-08-13 | 7.34 | 7.35 | 7.21 | 7.29 | 7.29 | qfq | 9,948,300 | 72,256,921 | -0.27% |
| 2025-08-12 | 7.32 | 7.46 | 7.29 | 7.31 | 7.31 | qfq | 9,980,201 | 73,180,909 | -0.14% |
| 2025-08-11 | 7.29 | 7.36 | 7.24 | 7.32 | 7.32 | qfq | 13,370,000 | 97,620,887 | -0.14% |
| 2025-08-08 | 7.18 | 7.39 | 7.13 | 7.33 | 7.33 | qfq | 20,261,033 | 147,612,923 | 1.95% |
| 2025-08-07 | 7.15 | 7.22 | 7.10 | 7.19 | 7.19 | qfq | 9,469,000 | 67,999,721 | 0.70% |
| 2025-08-06 | 7.13 | 7.15 | 7.06 | 7.14 | 7.14 | qfq | 6,333,400 | 45,037,749 | 0.28% |
| 2025-08-05 | 7.13 | 7.18 | 7.10 | 7.12 | 7.12 | qfq | 6,238,200 | 44,509,441 | 0.14% |
| 2025-08-04 | 7.07 | 7.15 | 7.01 | 7.11 | 7.11 | qfq | 5,745,800 | 40,805,130 | 0.71% |
| 2025-08-01 | 7.04 | 7.10 | 7.03 | 7.06 | 7.06 | qfq | 5,550,700 | 39,221,077 | 0.28% |
| 2025-07-31 | 7.23 | 7.24 | 7.02 | 7.04 | 7.04 | qfq | 9,667,139 | 68,689,262 | -2.63% |
| 2025-07-30 | 7.16 | 7.27 | 7.14 | 7.23 | 7.23 | qfq | 10,981,750 | 79,130,450 | 0.98% |
| 2025-07-29 | 7.34 | 7.35 | 7.10 | 7.16 | 7.16 | qfq | 10,149,670 | 72,804,714 | -1.78% |
| 2025-07-28 | 7.28 | 7.32 | 7.23 | 7.29 | 7.29 | qfq | 6,491,750 | 47,192,350 | 0.55% |
| 2025-07-25 | 7.30 | 7.34 | 7.23 | 7.25 | 7.25 | qfq | 7,187,701 | 52,251,444 | -0.82% |
| 2025-07-24 | 7.21 | 7.33 | 7.18 | 7.31 | 7.31 | qfq | 9,889,381 | 72,024,906 | 1.53% |
| 2025-07-23 | 7.32 | 7.37 | 7.19 | 7.20 | 7.20 | qfq | 10,027,800 | 72,834,343 | -1.64% |
| 2025-07-22 | 7.30 | 7.33 | 7.21 | 7.32 | 7.32 | qfq | 10,024,901 | 72,958,736 | 0.27% |
| 2025-07-21 | 7.13 | 7.31 | 7.13 | 7.30 | 7.30 | qfq | 15,095,157 | 109,415,477 | 2.38% |
| 2025-07-18 | 7.18 | 7.20 | 7.10 | 7.13 | 7.13 | qfq | 7,966,500 | 56,823,673 | -0.56% |
| 2025-07-17 | 7.12 | 7.23 | 7.08 | 7.17 | 7.17 | qfq | 9,590,918 | 68,750,522 | 0.99% |
| 2025-07-16 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | qfq | 7,806,700 | 55,201,705 | 1.00% |
| 2025-07-15 | 7.27 | 7.29 | 6.96 | 7.03 | 7.03 | qfq | 19,687,000 | 139,336,811 | -5.00% |
| 2025-07-14 | 7.37 | 7.45 | 7.37 | 7.40 | 7.40 | qfq | 6,380,451 | 47,289,928 | 0.00% |
| 2025-07-11 | 7.38 | 7.51 | 7.34 | 7.40 | 7.40 | qfq | 10,562,800 | 78,162,161 | 0.00% |
| 2025-07-10 | 7.40 | 7.44 | 7.33 | 7.40 | 7.40 | qfq | 8,234,600 | 60,735,477 | -0.27% |
| 2025-07-09 | 7.49 | 7.53 | 7.37 | 7.42 | 7.42 | qfq | 11,341,801 | 84,647,823 | -0.93% |
| 2025-07-08 | 7.40 | 7.53 | 7.31 | 7.49 | 7.49 | qfq | 17,698,500 | 131,924,267 | 1.22% |
| 2025-07-07 | 7.20 | 7.47 | 7.20 | 7.40 | 7.40 | qfq | 17,369,090 | 127,866,066 | 2.21% |
| 2025-07-04 | 7.29 | 7.33 | 7.23 | 7.24 | 7.24 | qfq | 7,952,100 | 57,749,145 | -0.69% |
| 2025-07-03 | 7.26 | 7.32 | 7.22 | 7.29 | 7.29 | qfq | 7,739,400 | 56,254,039 | 0.41% |
| 2025-07-02 | 7.33 | 7.36 | 7.23 | 7.26 | 7.26 | qfq | 9,335,900 | 68,046,714 | -0.82% |
| 2025-07-01 | 7.24 | 7.34 | 7.23 | 7.32 | 7.32 | qfq | 13,137,298 | 95,897,333 | 1.10% |
| 2025-06-30 | 7.21 | 7.25 | 7.16 | 7.24 | 7.24 | qfq | 7,479,782 | 53,906,270 | 0.56% |
| 2025-06-27 | 7.22 | 7.28 | 7.18 | 7.20 | 7.20 | qfq | 7,135,300 | 51,544,496 | -0.28% |
| 2025-06-26 | 7.24 | 7.30 | 7.19 | 7.22 | 7.22 | qfq | 12,675,318 | 91,828,755 | -0.28% |
| 2025-06-25 | 7.23 | 7.26 | 7.12 | 7.24 | 7.24 | qfq | 16,382,500 | 118,089,757 | 0.70% |
| 2025-06-24 | 7.04 | 7.23 | 7.00 | 7.19 | 7.19 | qfq | 17,885,701 | 128,027,679 | 1.99% |
| 2025-06-23 | 6.95 | 7.06 | 6.83 | 7.05 | 7.05 | qfq | 11,439,850 | 79,906,661 | 1.29% |
| 2025-06-20 | 7.18 | 7.18 | 6.93 | 6.96 | 6.96 | qfq | 16,017,418 | 112,733,035 | -3.06% |
| 2025-06-19 | 7.13 | 7.24 | 7.08 | 7.18 | 7.18 | qfq | 22,953,100 | 164,495,174 | 0.70% |
| 2025-06-18 | 7.08 | 7.18 | 7.04 | 7.13 | 7.13 | qfq | 11,872,300 | 84,472,014 | 0.56% |
| 2025-06-17 | 7.02 | 7.10 | 7.01 | 7.09 | 7.09 | qfq | 8,049,325 | 56,883,979 | 1.00% |
| 2025-06-16 | 6.98 | 7.07 | 6.96 | 7.02 | 7.02 | qfq | 6,249,000 | 43,863,253 | 0.43% |
| 2025-06-13 | 7.04 | 7.11 | 6.97 | 6.99 | 6.99 | qfq | 9,893,100 | 69,518,238 | -0.99% |
| 2025-06-12 | 7.09 | 7.13 | 6.99 | 7.06 | 7.06 | qfq | 8,685,100 | 61,188,598 | -0.70% |
| 2025-06-11 | 7.01 | 7.15 | 7.00 | 7.11 | 7.11 | qfq | 12,779,000 | 90,537,851 | 0.28% |
| 2025-06-10 | 7.07 | 7.18 | 6.91 | 7.09 | 7.09 | qfq | 19,667,599 | 138,974,626 | 0.57% |
| 2025-06-09 | 7.02 | 7.07 | 7.02 | 7.05 | 7.05 | qfq | 6,749,502 | 47,562,037 | 0.14% |
| 2025-06-06 | 7.02 | 7.07 | 6.99 | 7.04 | 7.04 | qfq | 6,485,400 | 45,600,263 | 0.28% |
| 2025-06-05 | 7.10 | 7.14 | 6.97 | 7.02 | 7.02 | qfq | 9,845,000 | 69,322,518 | -1.40% |
| 2025-06-04 | 7.03 | 7.17 | 6.94 | 7.12 | 7.12 | qfq | 15,178,504 | 107,425,290 | 1.28% |
| 2025-06-03 | 6.87 | 7.04 | 6.87 | 7.03 | 7.03 | qfq | 10,692,884 | 74,707,879 | 2.33% |
| 2025-05-30 | 6.96 | 7.02 | 6.86 | 6.87 | 6.87 | qfq | 9,446,700 | 65,459,100 | -1.29% |
| 2025-05-29 | 6.87 | 7.17 | 6.86 | 6.96 | 6.96 | qfq | 15,406,470 | 107,987,516 | 0.72% |
| 2025-05-28 | 6.85 | 6.96 | 6.77 | 6.91 | 6.91 | qfq | 9,720,600 | 66,894,156 | 0.88% |
| 2025-05-27 | 6.77 | 6.86 | 6.75 | 6.85 | 6.85 | qfq | 5,747,700 | 39,253,094 | 1.18% |
| 2025-05-26 | 6.67 | 6.79 | 6.66 | 6.77 | 6.77 | qfq | 5,425,099 | 36,552,075 | 1.35% |
| 2025-05-23 | 6.81 | 6.84 | 6.66 | 6.68 | 6.68 | qfq | 8,621,300 | 58,153,594 | -1.76% |
| 2025-05-22 | 6.89 | 6.96 | 6.80 | 6.80 | 6.80 | qfq | 8,162,000 | 55,930,700 | -2.16% |
| 2025-05-21 | 6.98 | 7.05 | 6.89 | 6.95 | 6.95 | qfq | 10,206,101 | 70,970,633 | -0.43% |
| 2025-05-20 | 6.90 | 7.00 | 6.90 | 6.98 | 6.98 | qfq | 10,947,500 | 76,339,787 | 0.58% |
| 2025-05-19 | 6.83 | 6.95 | 6.80 | 6.94 | 6.94 | qfq | 10,608,456 | 73,145,952 | 2.21% |
| 2025-05-16 | 6.89 | 6.90 | 6.76 | 6.79 | 6.79 | qfq | 9,669,500 | 65,729,279 | -1.74% |
| 2025-05-15 | 6.77 | 6.94 | 6.72 | 6.91 | 6.91 | qfq | 17,005,156 | 116,746,309 | 2.07% |
| 2025-05-14 | 6.74 | 6.79 | 6.70 | 6.77 | 6.77 | qfq | 7,528,600 | 50,826,762 | 0.30% |
| 2025-05-13 | 6.83 | 6.83 | 6.72 | 6.75 | 6.75 | qfq | 8,900,100 | 60,222,686 | -0.74% |
| 2025-05-12 | 6.89 | 6.89 | 6.74 | 6.80 | 6.80 | qfq | 11,103,100 | 75,249,566 | -0.87% |
| 2025-05-09 | 6.93 | 6.98 | 6.84 | 6.86 | 6.86 | qfq | 9,883,819 | 68,170,697 | -1.01% |
| 2025-05-08 | 6.91 | 6.95 | 6.82 | 6.93 | 6.93 | qfq | 12,013,448 | 82,784,268 | -0.86% |
| 2025-05-07 | 6.87 | 7.05 | 6.84 | 6.99 | 6.99 | qfq | 17,659,053 | 122,539,092 | 2.34% |
| 2025-05-06 | 6.79 | 6.86 | 6.75 | 6.83 | 6.83 | qfq | 9,071,100 | 61,927,560 | 1.49% |
| 2025-04-30 | 6.68 | 6.83 | 6.68 | 6.73 | 6.73 | qfq | 10,410,018 | 70,514,663 | 1.05% |
| 2025-04-29 | 6.60 | 6.72 | 6.58 | 6.66 | 6.66 | qfq | 6,510,001 | 43,362,470 | 0.60% |
| 2025-04-28 | 6.91 | 6.91 | 6.61 | 6.62 | 6.62 | qfq | 13,308,400 | 89,082,485 | -3.64% |
| 2025-04-25 | 6.78 | 6.91 | 6.77 | 6.87 | 6.87 | qfq | 11,431,154 | 78,384,296 | 1.78% |
| 2025-04-24 | 6.80 | 6.86 | 6.72 | 6.75 | 6.75 | qfq | 9,866,101 | 66,898,752 | -1.03% |
| 2025-04-23 | 6.91 | 6.93 | 6.79 | 6.82 | 6.82 | qfq | 13,110,801 | 89,779,057 | -1.87% |
| 2025-04-22 | 6.88 | 6.97 | 6.82 | 6.95 | 6.95 | qfq | 13,162,300 | 90,848,274 | 1.02% |
| 2025-04-21 | 6.80 | 7.07 | 6.79 | 6.88 | 6.88 | qfq | 15,049,058 | 103,654,624 | 0.44% |
| 2025-04-18 | 7.04 | 7.05 | 6.82 | 6.85 | 6.85 | qfq | 16,631,601 | 114,517,385 | -2.97% |
| 2025-04-17 | 7.08 | 7.12 | 6.92 | 7.06 | 7.06 | qfq | 18,289,876 | 128,671,533 | -0.28% |
| 2025-04-16 | 7.19 | 7.37 | 6.86 | 7.08 | 7.08 | qfq | 27,823,200 | 197,671,336 | -2.07% |
| 2025-04-15 | 7.30 | 7.34 | 7.12 | 7.23 | 7.23 | qfq | 22,280,376 | 160,799,196 | -1.36% |
| 2025-04-14 | 7.08 | 7.44 | 7.08 | 7.33 | 7.33 | qfq | 34,957,606 | 255,220,994 | 1.81% |
| 2025-04-11 | 7.67 | 7.67 | 7.15 | 7.20 | 7.20 | qfq | 46,716,200 | 343,635,522 | -8.40% |
| 2025-04-10 | 7.31 | 8.09 | 7.31 | 7.86 | 7.86 | qfq | 62,622,891 | 486,681,756 | 0.00% |
| 2025-04-09 | 7.89 | 8.93 | 7.67 | 7.86 | 7.86 | qfq | 80,223,847 | 656,043,278 | -4.61% |
| 2025-04-08 | 7.52 | 8.27 | 6.77 | 8.24 | 8.24 | qfq | 84,637,314 | 652,300,601 | 9.57% |
| 2025-04-07 | 7.11 | 7.59 | 6.86 | 7.52 | 7.52 | qfq | 68,806,624 | 502,813,111 | 8.99% |
| 2025-04-03 | 6.71 | 6.91 | 6.70 | 6.90 | 6.90 | qfq | 12,623,882 | 86,292,980 | 2.22% |
| 2025-04-02 | 6.69 | 6.85 | 6.64 | 6.75 | 6.75 | qfq | 8,854,681 | 59,684,577 | 1.05% |
| 2025-04-01 | 6.53 | 6.73 | 6.52 | 6.68 | 6.68 | qfq | 5,844,470 | 38,983,658 | 2.45% |
| 2025-03-31 | 6.60 | 6.62 | 6.47 | 6.52 | 6.52 | qfq | 4,573,381 | 29,878,747 | -1.51% |
| 2025-03-28 | 6.75 | 6.78 | 6.61 | 6.62 | 6.62 | qfq | 4,394,700 | 29,307,033 | -2.22% |
| 2025-03-27 | 6.79 | 6.89 | 6.74 | 6.77 | 6.77 | qfq | 4,229,700 | 28,702,833 | -0.88% |
| 2025-03-26 | 6.71 | 6.85 | 6.69 | 6.83 | 6.83 | qfq | 6,047,200 | 41,157,722 | 1.34% |
| 2025-03-25 | 6.65 | 6.76 | 6.63 | 6.74 | 6.74 | qfq | 4,920,275 | 32,962,934 | 0.75% |
| 2025-03-24 | 6.73 | 6.78 | 6.57 | 6.69 | 6.69 | qfq | 7,361,400 | 49,050,197 | -0.89% |
| 2025-03-21 | 6.82 | 6.86 | 6.74 | 6.75 | 6.75 | qfq | 5,561,500 | 37,745,956 | -1.32% |
| 2025-03-20 | 6.81 | 6.89 | 6.81 | 6.84 | 6.84 | qfq | 5,034,701 | 34,510,394 | -0.15% |
| 2025-03-19 | 6.84 | 6.87 | 6.80 | 6.85 | 6.85 | qfq | 5,255,900 | 35,923,694 | -0.29% |
| 2025-03-18 | 6.86 | 6.93 | 6.80 | 6.87 | 6.87 | qfq | 7,576,300 | 52,013,835 | 0.15% |
| 2025-03-17 | 6.90 | 7.00 | 6.84 | 6.86 | 6.86 | qfq | 9,092,700 | 62,839,853 | 0.29% |
| 2025-03-14 | 6.77 | 6.89 | 6.77 | 6.84 | 6.84 | qfq | 9,236,910 | 63,175,764 | 1.18% |
| 2025-03-13 | 6.75 | 6.81 | 6.68 | 6.76 | 6.76 | qfq | 6,522,101 | 43,876,740 | -0.15% |
| 2025-03-12 | 6.83 | 6.87 | 6.75 | 6.77 | 6.77 | qfq | 9,243,500 | 62,633,001 | -1.46% |
| 2025-03-11 | 6.75 | 6.90 | 6.68 | 6.87 | 6.87 | qfq | 15,848,601 | 108,431,530 | 1.78% |
| 2025-03-10 | 6.58 | 6.85 | 6.58 | 6.75 | 6.75 | qfq | 21,385,084 | 144,596,905 | 3.37% |
| 2025-03-07 | 6.42 | 6.68 | 6.38 | 6.53 | 6.53 | qfq | 11,106,735 | 72,763,757 | 1.40% |
| 2025-03-06 | 6.39 | 6.45 | 6.35 | 6.44 | 6.44 | qfq | 5,060,077 | 32,457,789 | 0.78% |
| 2025-03-05 | 6.49 | 6.51 | 6.33 | 6.39 | 6.39 | qfq | 5,096,500 | 32,638,506 | -0.93% |
| 2025-03-04 | 6.41 | 6.46 | 6.32 | 6.45 | 6.45 | qfq | 5,802,860 | 37,128,192 | 1.74% |
| 2025-03-03 | 6.32 | 6.39 | 6.28 | 6.34 | 6.34 | qfq | 5,804,329 | 36,815,331 | 0.79% |
| 2025-02-28 | 6.45 | 6.45 | 6.26 | 6.29 | 6.29 | qfq | 7,972,300 | 50,515,041 | -2.78% |
| 2025-02-27 | 6.45 | 6.49 | 6.39 | 6.47 | 6.47 | qfq | 6,696,791 | 43,172,223 | 0.47% |
| 2025-02-26 | 6.41 | 6.45 | 6.38 | 6.44 | 6.44 | qfq | 6,395,106 | 40,995,394 | 0.47% |
| 2025-02-25 | 6.50 | 6.53 | 6.39 | 6.41 | 6.41 | qfq | 11,322,879 | 72,922,043 | -2.88% |
| 2025-02-24 | 6.77 | 6.85 | 6.59 | 6.60 | 6.60 | qfq | 21,377,951 | 143,829,673 | 0.92% |
| 2025-02-21 | 6.55 | 6.62 | 6.47 | 6.54 | 6.54 | qfq | 7,133,646 | 46,570,373 | -0.30% |
| 2025-02-20 | 6.47 | 6.57 | 6.44 | 6.56 | 6.56 | qfq | 5,130,201 | 33,475,792 | 1.23% |
| 2025-02-19 | 6.37 | 6.48 | 6.36 | 6.48 | 6.48 | qfq | 4,381,200 | 28,163,124 | 2.05% |
| 2025-02-18 | 6.53 | 6.56 | 6.35 | 6.35 | 6.35 | qfq | 6,357,800 | 41,012,313 | -3.35% |
| 2025-02-17 | 6.45 | 6.57 | 6.43 | 6.57 | 6.57 | qfq | 10,175,550 | 66,138,377 | 1.86% |
| 2025-02-14 | 6.57 | 6.59 | 6.44 | 6.45 | 6.45 | qfq | 7,834,000 | 50,899,664 | -1.68% |
| 2025-02-13 | 6.55 | 6.63 | 6.53 | 6.56 | 6.56 | qfq | 4,594,200 | 30,266,074 | -0.15% |
| 2025-02-12 | 6.57 | 6.59 | 6.49 | 6.57 | 6.57 | qfq | 4,067,810 | 26,587,230 | 0.15% |
| 2025-02-11 | 6.55 | 6.60 | 6.46 | 6.56 | 6.56 | qfq | 5,762,322 | 37,649,853 | 0.31% |
| 2025-02-10 | 6.48 | 6.55 | 6.47 | 6.54 | 6.54 | qfq | 4,113,188 | 26,818,197 | 0.77% |
| 2025-02-07 | 6.49 | 6.54 | 6.41 | 6.49 | 6.49 | qfq | 5,257,881 | 34,068,390 | 0.31% |
| 2025-02-06 | 6.39 | 6.52 | 6.33 | 6.47 | 6.47 | qfq | 5,007,450 | 32,208,669 | 0.78% |
| 2025-02-05 | 6.36 | 6.45 | 6.36 | 6.42 | 6.42 | qfq | 3,775,506 | 24,212,339 | 0.94% |
| 2025-01-27 | 6.33 | 6.43 | 6.32 | 6.36 | 6.36 | qfq | 4,998,900 | 31,942,466 | 0.95% |
| 2025-01-24 | 6.32 | 6.32 | 6.25 | 6.30 | 6.30 | qfq | 3,916,700 | 24,625,936 | -0.32% |
| 2025-01-23 | 6.40 | 6.47 | 6.32 | 6.32 | 6.32 | qfq | 4,858,807 | 31,143,533 | -0.16% |
| 2025-01-22 | 6.35 | 6.41 | 6.30 | 6.33 | 6.33 | qfq | 2,275,562 | 14,431,850 | -0.78% |
| 2025-01-21 | 6.42 | 6.47 | 6.33 | 6.38 | 6.38 | qfq | 3,482,300 | 22,288,638 | -0.47% |
| 2025-01-20 | 6.38 | 6.44 | 6.31 | 6.41 | 6.41 | qfq | 4,129,007 | 26,354,011 | 0.47% |
| 2025-01-17 | 6.30 | 6.48 | 6.26 | 6.38 | 6.38 | qfq | 6,869,639 | 43,979,522 | 0.95% |
| 2025-01-16 | 6.23 | 6.41 | 6.23 | 6.32 | 6.32 | qfq | 6,837,865 | 43,237,106 | 1.61% |
| 2025-01-15 | 6.25 | 6.28 | 6.16 | 6.22 | 6.22 | qfq | 3,302,301 | 20,562,612 | -0.48% |
| 2025-01-14 | 6.07 | 6.25 | 6.05 | 6.25 | 6.25 | qfq | 6,607,932 | 40,861,598 | 3.31% |
| 2025-01-13 | 5.98 | 6.08 | 5.95 | 6.05 | 6.05 | qfq | 2,791,700 | 16,789,357 | 1.00% |
| 2025-01-10 | 6.16 | 6.26 | 5.99 | 5.99 | 5.99 | qfq | 3,453,402 | 21,091,600 | -2.76% |
| 2025-01-09 | 6.06 | 6.20 | 6.06 | 6.16 | 6.16 | qfq | 3,159,901 | 19,441,900 | 0.33% |
| 2025-01-08 | 6.17 | 6.18 | 5.98 | 6.14 | 6.14 | qfq | 5,409,000 | 32,887,738 | -0.81% |
| 2025-01-07 | 6.09 | 6.20 | 6.04 | 6.19 | 6.19 | qfq | 5,199,200 | 31,919,606 | 1.81% |
| 2025-01-06 | 6.03 | 6.11 | 5.90 | 6.08 | 6.08 | qfq | 4,279,277 | 25,780,104 | 0.66% |
| 2025-01-03 | 6.29 | 6.35 | 6.03 | 6.04 | 6.04 | qfq | 7,783,177 | 47,696,864 | -3.97% |
| 2025-01-02 | 6.34 | 6.49 | 6.26 | 6.29 | 6.29 | qfq | 6,452,867 | 41,112,315 | -1.56% |
| 2024-12-31 | 6.51 | 6.57 | 6.31 | 6.39 | 6.39 | qfq | 6,449,308 | 41,492,093 | -1.84% |
| 2024-12-30 | 6.65 | 6.65 | 6.46 | 6.51 | 6.51 | qfq | 10,836,500 | 70,534,409 | -3.27% |
| 2024-12-27 | 6.38 | 6.77 | 6.35 | 6.73 | 6.73 | qfq | 15,721,355 | 104,397,400 | 4.83% |
| 2024-12-26 | 6.28 | 6.42 | 6.25 | 6.42 | 6.42 | qfq | 5,579,400 | 35,446,050 | 2.23% |
| 2024-12-25 | 6.46 | 6.49 | 6.22 | 6.28 | 6.28 | qfq | 6,422,902 | 40,440,406 | -2.79% |
| 2024-12-24 | 6.46 | 6.50 | 6.33 | 6.46 | 6.46 | qfq | 6,122,800 | 39,218,402 | 0.47% |
| 2024-12-23 | 6.81 | 6.83 | 6.40 | 6.43 | 6.43 | qfq | 10,766,900 | 70,639,609 | -5.58% |
| 2024-12-20 | 6.83 | 6.90 | 6.77 | 6.81 | 6.81 | qfq | 6,602,810 | 45,125,879 | -0.44% |
| 2024-12-19 | 6.90 | 6.97 | 6.70 | 6.84 | 6.84 | qfq | 9,365,000 | 63,764,178 | -1.16% |
| 2024-12-18 | 7.10 | 7.13 | 6.90 | 6.92 | 6.92 | qfq | 10,121,212 | 70,938,199 | -1.56% |
| 2024-12-17 | 7.25 | 7.27 | 6.96 | 7.03 | 7.03 | qfq | 15,380,951 | 108,610,051 | -3.30% |
| 2024-12-16 | 7.13 | 7.35 | 7.13 | 7.27 | 7.27 | qfq | 15,072,111 | 109,429,108 | 2.11% |
| 2024-12-13 | 7.30 | 7.30 | 7.10 | 7.12 | 7.12 | qfq | 9,856,590 | 71,017,027 | -2.73% |
| 2024-12-12 | 7.24 | 7.33 | 7.20 | 7.32 | 7.32 | qfq | 12,282,993 | 89,420,030 | 1.10% |
| 2024-12-11 | 7.11 | 7.24 | 7.09 | 7.24 | 7.24 | qfq | 12,619,216 | 90,702,744 | 1.12% |
| 2024-12-10 | 7.19 | 7.35 | 7.08 | 7.16 | 7.16 | qfq | 17,964,500 | 129,455,700 | 1.42% |
| 2024-12-09 | 7.10 | 7.15 | 6.99 | 7.06 | 7.06 | qfq | 6,026,184 | 42,489,302 | -0.70% |
| 2024-12-06 | 7.00 | 7.17 | 6.98 | 7.11 | 7.11 | qfq | 8,071,900 | 57,033,843 | 1.43% |
| 2024-12-05 | 6.95 | 7.04 | 6.92 | 7.01 | 7.01 | qfq | 5,792,416 | 40,469,452 | 0.14% |
| 2024-12-04 | 7.07 | 7.14 | 6.96 | 7.00 | 7.00 | qfq | 7,628,914 | 53,761,576 | -1.55% |
| 2024-12-03 | 7.25 | 7.29 | 7.04 | 7.11 | 7.11 | qfq | 10,810,200 | 77,050,652 | -1.52% |
| 2024-12-02 | 7.11 | 7.30 | 7.09 | 7.22 | 7.22 | qfq | 19,782,596 | 142,599,149 | 1.26% |
| 2024-11-29 | 6.86 | 7.21 | 6.82 | 7.13 | 7.13 | qfq | 20,655,369 | 145,615,821 | 3.63% |
| 2024-11-28 | 6.74 | 6.93 | 6.73 | 6.88 | 6.88 | qfq | 8,402,350 | 57,641,604 | 2.23% |
| 2024-11-27 | 6.69 | 6.74 | 6.51 | 6.73 | 6.73 | qfq | 4,884,183 | 32,411,868 | -0.30% |
| 2024-11-26 | 6.66 | 6.86 | 6.66 | 6.75 | 6.75 | qfq | 5,563,700 | 37,790,149 | 0.90% |
| 2024-11-25 | 6.56 | 6.73 | 6.54 | 6.69 | 6.69 | qfq | 4,877,161 | 32,399,145 | 2.45% |
| 2024-11-22 | 6.70 | 6.79 | 6.51 | 6.53 | 6.53 | qfq | 5,649,600 | 37,677,324 | -3.26% |
| 2024-11-21 | 6.69 | 6.76 | 6.67 | 6.75 | 6.75 | qfq | 4,651,000 | 31,261,711 | 0.45% |
| 2024-11-20 | 6.57 | 6.72 | 6.55 | 6.72 | 6.72 | qfq | 4,874,200 | 32,407,551 | 2.28% |
| 2024-11-19 | 6.53 | 6.58 | 6.45 | 6.57 | 6.57 | qfq | 4,842,714 | 31,563,098 | 1.23% |
| 2024-11-18 | 6.72 | 6.72 | 6.46 | 6.49 | 6.49 | qfq | 5,285,600 | 34,595,505 | -1.52% |
| 2024-11-15 | 6.77 | 6.84 | 6.56 | 6.59 | 6.59 | qfq | 7,681,300 | 51,590,456 | -2.80% |
| 2024-11-14 | 6.98 | 6.98 | 6.78 | 6.78 | 6.78 | qfq | 5,938,000 | 40,853,976 | -2.87% |
| 2024-11-13 | 6.95 | 7.07 | 6.92 | 6.98 | 6.98 | qfq | 6,022,200 | 41,986,229 | 0.43% |
| 2024-11-12 | 7.03 | 7.05 | 6.92 | 6.95 | 6.95 | qfq | 8,567,601 | 59,910,410 | -1.28% |
| 2024-11-11 | 6.96 | 7.04 | 6.85 | 7.04 | 7.04 | qfq | 9,868,037 | 68,423,315 | 1.15% |
| 2024-11-08 | 7.10 | 7.15 | 6.95 | 6.96 | 6.96 | qfq | 16,165,463 | 113,816,460 | -2.38% |
| 2024-11-07 | 7.12 | 7.21 | 6.99 | 7.13 | 7.13 | qfq | 22,170,459 | 157,629,130 | -0.70% |
| 2024-11-06 | 6.77 | 7.30 | 6.76 | 7.18 | 7.18 | qfq | 26,481,246 | 184,781,999 | 6.06% |
| 2024-11-05 | 6.72 | 6.77 | 6.67 | 6.77 | 6.77 | qfq | 9,341,552 | 62,906,732 | 0.89% |
| 2024-11-04 | 6.64 | 6.73 | 6.59 | 6.71 | 6.71 | qfq | 6,116,810 | 40,738,772 | 1.21% |
| 2024-11-01 | 6.72 | 6.79 | 6.62 | 6.63 | 6.63 | qfq | 8,958,304 | 59,909,001 | -1.34% |
| 2024-10-31 | 6.75 | 6.82 | 6.68 | 6.72 | 6.72 | qfq | 9,495,739 | 63,839,297 | -1.18% |
| 2024-10-30 | 6.74 | 6.85 | 6.70 | 6.80 | 6.80 | qfq | 6,445,018 | 43,726,301 | 0.29% |
| 2024-10-29 | 7.00 | 7.00 | 6.75 | 6.78 | 6.78 | qfq | 10,342,200 | 70,705,652 | -2.59% |
| 2024-10-28 | 6.73 | 6.96 | 6.69 | 6.96 | 6.96 | qfq | 13,052,155 | 89,825,838 | 3.57% |
| 2024-10-25 | 6.65 | 6.73 | 6.64 | 6.72 | 6.72 | qfq | 6,771,037 | 45,339,936 | 1.05% |
| 2024-10-24 | 6.70 | 6.74 | 6.61 | 6.65 | 6.65 | qfq | 5,012,401 | 33,417,773 | -0.89% |
| 2024-10-23 | 6.76 | 6.77 | 6.66 | 6.71 | 6.71 | qfq | 6,942,000 | 46,439,901 | -0.59% |
| 2024-10-22 | 6.66 | 6.81 | 6.59 | 6.75 | 6.75 | qfq | 10,174,903 | 68,325,879 | 1.35% |
| 2024-10-21 | 6.55 | 6.73 | 6.49 | 6.66 | 6.66 | qfq | 10,729,772 | 71,218,466 | 1.52% |
| 2024-10-18 | 6.41 | 6.74 | 6.28 | 6.56 | 6.56 | qfq | 10,318,619 | 66,852,393 | 2.18% |
| 2024-10-17 | 6.55 | 6.60 | 6.41 | 6.42 | 6.42 | qfq | 7,812,190 | 50,797,129 | -1.83% |
| 2024-10-16 | 6.44 | 6.69 | 6.43 | 6.54 | 6.54 | qfq | 8,403,302 | 55,294,341 | 1.55% |
| 2024-10-15 | 6.42 | 6.58 | 6.38 | 6.44 | 6.44 | qfq | 6,881,701 | 44,584,698 | 0.00% |
| 2024-10-14 | 6.31 | 6.48 | 6.30 | 6.44 | 6.44 | qfq | 5,733,206 | 36,710,665 | 2.22% |
| 2024-10-11 | 6.52 | 6.53 | 6.25 | 6.30 | 6.30 | qfq | 6,720,354 | 42,781,822 | -2.78% |
| 2024-10-10 | 6.38 | 6.60 | 6.36 | 6.48 | 6.48 | qfq | 10,144,868 | 65,873,072 | 3.18% |
| 2024-10-09 | 6.81 | 6.82 | 6.28 | 6.28 | 6.28 | qfq | 13,782,845 | 90,614,116 | -9.77% |
| 2024-10-08 | 7.40 | 7.40 | 6.71 | 6.96 | 6.96 | qfq | 26,095,009 | 183,737,870 | 2.65% |
| 2024-09-30 | 6.50 | 6.84 | 6.35 | 6.78 | 6.78 | qfq | 23,844,321 | 157,811,906 | 7.11% |
| 2024-09-27 | 6.22 | 6.37 | 6.18 | 6.33 | 6.33 | qfq | 8,289,372 | 52,055,190 | 2.76% |
| 2024-09-26 | 6.02 | 6.16 | 6.01 | 6.16 | 6.16 | qfq | 6,797,302 | 41,470,886 | 1.99% |
| 2024-09-25 | 6.03 | 6.20 | 6.01 | 6.04 | 6.04 | qfq | 8,911,602 | 54,300,602 | 0.00% |
| 2024-09-24 | 5.90 | 6.04 | 5.89 | 6.04 | 6.04 | qfq | 6,401,202 | 38,352,432 | 2.03% |
| 2024-09-23 | 5.95 | 5.95 | 5.87 | 5.92 | 5.92 | qfq | 2,960,801 | 17,466,642 | -0.50% |
| 2024-09-20 | 5.87 | 5.95 | 5.83 | 5.95 | 5.95 | qfq | 4,345,075 | 25,682,731 | 0.85% |
| 2024-09-19 | 5.68 | 5.95 | 5.67 | 5.90 | 5.90 | qfq | 6,090,851 | 35,625,352 | 4.24% |
| 2024-09-18 | 5.84 | 5.86 | 5.58 | 5.66 | 5.66 | qfq | 3,741,800 | 21,234,036 | -2.92% |
| 2024-09-13 | 5.82 | 5.85 | 5.76 | 5.83 | 5.83 | qfq | 2,428,500 | 14,128,789 | 0.52% |
| 2024-09-12 | 5.65 | 5.89 | 5.65 | 5.80 | 5.80 | qfq | 4,741,876 | 27,458,427 | 2.29% |
| 2024-09-11 | 5.75 | 5.82 | 5.66 | 5.67 | 5.67 | qfq | 2,537,776 | 14,494,547 | -2.07% |
| 2024-09-10 | 5.81 | 5.86 | 5.70 | 5.79 | 5.79 | qfq | 2,773,200 | 15,997,519 | -0.34% |
| 2024-09-09 | 5.69 | 5.83 | 5.66 | 5.81 | 5.81 | qfq | 2,968,602 | 17,140,029 | 1.40% |
| 2024-09-06 | 5.80 | 5.86 | 5.72 | 5.73 | 5.73 | qfq | 3,081,001 | 17,842,481 | -1.88% |
| 2024-09-05 | 5.83 | 5.90 | 5.81 | 5.84 | 5.84 | qfq | 3,484,000 | 20,374,827 | 0.00% |
| 2024-09-04 | 5.90 | 6.08 | 5.83 | 5.84 | 5.84 | qfq | 6,174,403 | 36,681,186 | -1.18% |
| 2024-09-03 | 5.77 | 5.93 | 5.75 | 5.91 | 5.91 | qfq | 5,832,302 | 34,193,056 | 1.55% |
| 2024-09-02 | 5.83 | 5.95 | 5.80 | 5.82 | 5.82 | qfq | 5,112,800 | 30,002,836 | -0.68% |
| 2024-08-30 | 5.77 | 5.93 | 5.72 | 5.86 | 5.86 | qfq | 6,827,300 | 39,846,420 | 0.69% |
| 2024-08-29 | 5.80 | 5.86 | 5.79 | 5.82 | 5.82 | qfq | 4,463,300 | 25,981,974 | -0.68% |
| 2024-08-28 | 5.78 | 5.90 | 5.69 | 5.86 | 5.86 | qfq | 6,543,200 | 38,056,662 | 0.34% |
| 2024-08-27 | 5.75 | 5.99 | 5.72 | 5.84 | 5.84 | qfq | 9,045,377 | 52,941,009 | 0.69% |
| 2024-08-26 | 5.66 | 5.91 | 5.57 | 5.80 | 5.80 | qfq | 9,623,576 | 55,515,563 | 1.93% |
| 2024-08-23 | 5.52 | 5.69 | 5.45 | 5.69 | 5.69 | qfq | 4,528,901 | 25,195,268 | 3.27% |
| 2024-08-22 | 5.60 | 5.66 | 5.51 | 5.51 | 5.51 | qfq | 2,244,000 | 12,480,508 | -1.43% |
| 2024-08-21 | 5.59 | 5.65 | 5.58 | 5.59 | 5.59 | qfq | 1,713,000 | 9,619,096 | -0.53% |
| 2024-08-20 | 5.71 | 5.74 | 5.59 | 5.62 | 5.62 | qfq | 2,765,200 | 15,619,693 | -2.09% |
| 2024-08-19 | 5.72 | 5.78 | 5.70 | 5.74 | 5.74 | qfq | 2,762,401 | 15,856,615 | 0.35% |
| 2024-08-16 | 5.82 | 5.83 | 5.71 | 5.72 | 5.72 | qfq | 2,511,500 | 14,449,306 | -1.55% |
| 2024-08-15 | 5.75 | 5.84 | 5.75 | 5.81 | 5.81 | qfq | 3,077,100 | 17,830,187 | 0.52% |
| 2024-08-14 | 5.85 | 5.86 | 5.76 | 5.78 | 5.78 | qfq | 2,659,400 | 15,438,346 | -1.03% |
| 2024-08-13 | 5.80 | 5.88 | 5.77 | 5.84 | 5.84 | qfq | 2,685,000 | 15,636,125 | 0.00% |
| 2024-08-12 | 5.86 | 5.91 | 5.82 | 5.84 | 5.84 | qfq | 4,381,801 | 25,691,078 | -0.68% |
| 2024-08-09 | 5.90 | 6.05 | 5.85 | 5.88 | 5.88 | qfq | 9,066,402 | 53,662,033 | -1.84% |
| 2024-08-08 | 5.75 | 6.02 | 5.74 | 5.99 | 5.99 | qfq | 10,527,646 | 62,314,189 | 3.45% |
| 2024-08-07 | 5.90 | 5.90 | 5.74 | 5.79 | 5.79 | qfq | 8,008,866 | 46,579,219 | -2.36% |
| 2024-08-06 | 5.92 | 6.10 | 5.88 | 5.93 | 5.93 | qfq | 11,880,300 | 70,793,413 | 3.31% |
| 2024-08-05 | 5.74 | 6.04 | 5.70 | 5.74 | 5.74 | qfq | 8,442,001 | 49,277,136 | 0.35% |
| 2024-08-02 | 5.71 | 5.81 | 5.70 | 5.72 | 5.72 | qfq | 2,484,800 | 14,300,034 | -0.69% |
| 2024-08-01 | 5.80 | 5.83 | 5.74 | 5.76 | 5.76 | qfq | 2,393,101 | 13,835,071 | -0.69% |
| 2024-07-31 | 5.68 | 5.81 | 5.65 | 5.80 | 5.80 | qfq | 4,391,949 | 25,326,542 | 1.93% |
| 2024-07-30 | 5.64 | 5.72 | 5.56 | 5.69 | 5.69 | qfq | 3,173,348 | 17,983,814 | 1.43% |
| 2024-07-29 | 5.65 | 5.66 | 5.57 | 5.61 | 5.61 | qfq | 1,765,901 | 9,899,143 | 0.18% |
| 2024-07-26 | 5.51 | 5.61 | 5.51 | 5.60 | 5.60 | qfq | 2,100,901 | 11,726,034 | 1.82% |
| 2024-07-25 | 5.46 | 5.56 | 5.42 | 5.50 | 5.50 | qfq | 1,981,601 | 10,874,738 | 0.18% |
| 2024-07-24 | 5.57 | 5.60 | 5.48 | 5.49 | 5.49 | qfq | 2,740,401 | 15,144,312 | -1.61% |
| 2024-07-23 | 5.66 | 5.70 | 5.58 | 5.58 | 5.58 | qfq | 2,414,800 | 13,645,769 | -1.41% |
| 2024-07-22 | 5.64 | 5.67 | 5.61 | 5.66 | 5.66 | qfq | 2,606,800 | 14,683,303 | -0.35% |
| 2024-07-19 | 5.77 | 5.77 | 5.62 | 5.68 | 5.68 | qfq | 4,393,100 | 24,869,712 | -1.56% |
| 2024-07-18 | 5.70 | 5.77 | 5.61 | 5.77 | 5.77 | qfq | 3,501,674 | 19,891,834 | 0.70% |
| 2024-07-17 | 5.64 | 5.85 | 5.57 | 5.73 | 5.73 | qfq | 4,886,100 | 27,820,220 | 1.60% |
| 2024-07-16 | 5.54 | 5.67 | 5.54 | 5.64 | 5.64 | qfq | 2,367,500 | 13,304,006 | 0.89% |
| 2024-07-15 | 5.50 | 5.70 | 5.50 | 5.59 | 5.59 | qfq | 2,926,200 | 16,421,940 | -1.24% |
| 2024-07-12 | 5.66 | 5.75 | 5.64 | 5.66 | 5.66 | qfq | 3,590,200 | 20,474,812 | 0.35% |
| 2024-07-11 | 5.50 | 5.66 | 5.49 | 5.64 | 5.64 | qfq | 4,404,700 | 24,632,827 | 3.87% |
| 2024-07-10 | 5.49 | 5.49 | 5.34 | 5.43 | 5.43 | qfq | 2,930,000 | 15,928,801 | -1.63% |
| 2024-07-09 | 5.49 | 5.57 | 5.35 | 5.52 | 5.52 | qfq | 4,004,600 | 21,935,172 | 0.18% |
| 2024-07-08 | 5.67 | 5.68 | 5.49 | 5.51 | 5.51 | qfq | 3,021,500 | 16,740,912 | -2.82% |
| 2024-07-05 | 5.63 | 5.70 | 5.55 | 5.67 | 5.67 | qfq | 2,929,900 | 16,522,561 | 0.00% |
| 2024-07-04 | 5.90 | 5.90 | 5.65 | 5.67 | 5.67 | qfq | 5,665,500 | 32,557,893 | -3.90% |
| 2024-07-03 | 5.88 | 6.27 | 5.85 | 5.90 | 5.90 | qfq | 8,035,201 | 48,225,411 | 0.68% |
| 2024-07-02 | 5.71 | 5.90 | 5.71 | 5.86 | 5.86 | qfq | 6,139,800 | 35,926,201 | 1.74% |
| 2024-07-01 | 5.59 | 5.81 | 5.56 | 5.76 | 5.76 | qfq | 5,896,600 | 33,803,548 | 3.04% |
| 2024-06-28 | 5.65 | 5.71 | 5.55 | 5.59 | 5.59 | qfq | 4,645,758 | 26,263,624 | -0.89% |
| 2024-06-27 | 5.60 | 5.66 | 5.59 | 5.64 | 5.64 | qfq | 2,969,901 | 16,721,945 | 0.53% |
| 2024-06-26 | 5.54 | 5.63 | 5.44 | 5.61 | 5.61 | qfq | 3,274,100 | 18,128,448 | 1.63% |
| 2024-06-25 | 5.47 | 5.58 | 5.46 | 5.52 | 5.52 | qfq | 2,511,100 | 13,882,825 | 0.91% |
| 2024-06-24 | 5.61 | 5.61 | 5.43 | 5.47 | 5.47 | qfq | 3,106,801 | 17,071,526 | -2.84% |
| 2024-06-21 | 5.60 | 5.65 | 5.53 | 5.63 | 5.63 | qfq | 1,622,599 | 9,114,549 | 0.54% |
| 2024-06-20 | 5.68 | 5.71 | 5.57 | 5.60 | 5.60 | qfq | 2,856,201 | 16,065,790 | -1.75% |
| 2024-06-19 | 5.74 | 5.78 | 5.67 | 5.70 | 5.70 | qfq | 2,571,600 | 14,695,162 | -0.52% |
| 2024-06-18 | 5.75 | 5.76 | 5.70 | 5.73 | 5.73 | qfq | 2,353,000 | 13,487,925 | 0.35% |
| 2024-06-17 | 5.80 | 5.80 | 5.70 | 5.71 | 5.71 | qfq | 2,593,600 | 14,859,952 | -1.89% |
| 2024-06-14 | 5.79 | 5.83 | 5.74 | 5.82 | 5.82 | qfq | 2,663,700 | 15,432,341 | 0.34% |
| 2024-06-13 | 5.94 | 5.94 | 5.77 | 5.80 | 5.80 | qfq | 3,313,954 | 19,332,387 | -2.36% |
| 2024-06-12 | 5.83 | 5.95 | 5.80 | 5.94 | 5.94 | qfq | 2,731,100 | 16,140,482 | 1.89% |
| 2024-06-11 | 5.87 | 5.87 | 5.72 | 5.83 | 5.83 | qfq | 2,876,399 | 16,646,483 | -0.51% |
| 2024-06-07 | 5.69 | 5.88 | 5.68 | 5.86 | 5.86 | qfq | 5,302,202 | 30,741,868 | 3.53% |
| 2024-06-06 | 5.99 | 5.99 | 5.59 | 5.66 | 5.66 | qfq | 7,549,502 | 43,226,492 | -4.87% |
| 2024-06-05 | 6.05 | 6.10 | 5.93 | 5.95 | 5.95 | qfq | 3,812,300 | 22,881,582 | -2.30% |
| 2024-06-04 | 6.14 | 6.16 | 6.01 | 6.09 | 6.09 | qfq | 4,152,900 | 25,184,414 | -0.65% |
| 2024-06-03 | 6.23 | 6.25 | 6.10 | 6.13 | 6.13 | qfq | 3,914,799 | 24,132,418 | -1.61% |
| 2024-05-31 | 6.27 | 6.30 | 6.23 | 6.23 | 6.23 | qfq | 3,060,700 | 19,138,479 | -0.80% |
| 2024-05-30 | 6.27 | 6.36 | 6.25 | 6.28 | 6.28 | qfq | 2,768,500 | 17,414,157 | -0.79% |
| 2024-05-29 | 6.29 | 6.40 | 6.23 | 6.33 | 6.33 | qfq | 3,666,300 | 23,231,506 | 0.32% |
| 2024-05-28 | 6.44 | 6.47 | 6.30 | 6.31 | 6.31 | qfq | 6,170,061 | 39,363,512 | -2.92% |
| 2024-05-27 | 6.59 | 6.63 | 6.39 | 6.50 | 6.50 | qfq | 10,742,815 | 69,484,617 | -1.66% |
| 2024-05-24 | 6.42 | 6.85 | 6.39 | 6.61 | 6.61 | qfq | 14,209,699 | 94,733,157 | 3.61% |
| 2024-05-23 | 6.56 | 6.58 | 6.36 | 6.38 | 6.38 | qfq | 3,779,000 | 24,318,914 | -2.30% |
| 2024-05-22 | 6.58 | 6.59 | 6.50 | 6.53 | 6.53 | qfq | 2,992,500 | 19,561,074 | -0.31% |
| 2024-05-21 | 6.57 | 6.63 | 6.53 | 6.55 | 6.55 | qfq | 4,071,710 | 26,712,687 | -1.06% |
| 2024-05-20 | 6.54 | 6.63 | 6.50 | 6.62 | 6.62 | qfq | 5,432,828 | 35,768,433 | 1.22% |
| 2024-05-17 | 6.53 | 6.60 | 6.48 | 6.54 | 6.54 | qfq | 5,501,700 | 36,024,681 | 1.24% |
| 2024-05-16 | 6.46 | 6.53 | 6.44 | 6.46 | 6.46 | qfq | 2,811,161 | 18,246,261 | 0.31% |
| 2024-05-15 | 6.48 | 6.55 | 6.43 | 6.44 | 6.44 | qfq | 2,958,900 | 19,168,559 | -1.08% |
| 2024-05-14 | 6.39 | 6.54 | 6.38 | 6.51 | 6.51 | qfq | 4,169,600 | 27,007,935 | 2.20% |
| 2024-05-13 | 6.49 | 6.50 | 6.36 | 6.37 | 6.37 | qfq | 4,179,500 | 26,793,344 | -2.00% |
| 2024-05-10 | 6.49 | 6.64 | 6.47 | 6.50 | 6.50 | qfq | 5,057,577 | 33,063,318 | -0.31% |
| 2024-05-09 | 6.41 | 6.54 | 6.37 | 6.52 | 6.52 | qfq | 6,277,400 | 40,676,003 | 2.19% |
| 2024-05-08 | 6.36 | 6.43 | 6.35 | 6.38 | 6.38 | qfq | 4,255,305 | 27,185,923 | 0.16% |
| 2024-05-07 | 6.40 | 6.43 | 6.35 | 6.37 | 6.37 | qfq | 3,973,885 | 25,342,130 | -0.31% |
| 2024-05-06 | 6.35 | 6.41 | 6.30 | 6.39 | 6.39 | qfq | 5,917,137 | 37,604,295 | 2.08% |
| 2024-04-30 | 6.19 | 6.35 | 6.15 | 6.26 | 6.26 | qfq | 7,891,641 | 49,386,872 | 1.95% |
| 2024-04-29 | 6.02 | 6.17 | 6.00 | 6.14 | 6.14 | qfq | 5,254,829 | 32,031,053 | 1.99% |
| 2024-04-26 | 5.98 | 6.03 | 5.90 | 6.02 | 6.02 | qfq | 4,034,536 | 24,076,491 | 0.50% |
| 2024-04-25 | 5.95 | 6.04 | 5.91 | 5.99 | 5.99 | qfq | 2,876,719 | 17,190,418 | 0.17% |
| 2024-04-24 | 6.00 | 6.06 | 5.94 | 5.98 | 5.98 | qfq | 3,224,466 | 19,293,312 | 0.84% |
| 2024-04-23 | 5.97 | 5.98 | 5.92 | 5.93 | 5.93 | qfq | 3,054,886 | 18,189,457 | -0.84% |
| 2024-04-22 | 5.90 | 6.02 | 5.79 | 5.98 | 5.98 | qfq | 4,181,149 | 24,713,557 | 0.17% |
| 2024-04-19 | 5.86 | 6.02 | 5.77 | 5.97 | 5.97 | qfq | 5,396,400 | 32,051,001 | 1.53% |
| 2024-04-18 | 5.87 | 5.95 | 5.85 | 5.88 | 5.88 | qfq | 4,589,498 | 27,070,775 | -0.84% |
| 2024-04-17 | 5.70 | 5.93 | 5.70 | 5.93 | 5.93 | qfq | 5,844,059 | 34,360,538 | 4.04% |
| 2024-04-16 | 6.01 | 6.06 | 5.69 | 5.70 | 5.70 | qfq | 8,967,447 | 51,770,749 | -6.25% |
| 2024-04-15 | 6.40 | 6.42 | 5.93 | 6.08 | 6.08 | qfq | 12,405,211 | 76,066,427 | -5.74% |
| 2024-04-12 | 6.76 | 6.78 | 6.44 | 6.45 | 6.45 | qfq | 13,038,417 | 85,537,542 | -5.29% |
| 2024-04-11 | 6.83 | 6.89 | 6.72 | 6.81 | 6.81 | qfq | 13,171,757 | 89,311,141 | -1.30% |
| 2024-04-10 | 6.70 | 7.17 | 6.70 | 6.90 | 6.90 | qfq | 23,700,646 | 164,932,323 | 1.47% |
| 2024-04-09 | 6.56 | 6.86 | 6.43 | 6.80 | 6.80 | qfq | 14,625,707 | 97,434,053 | 4.13% |
| 2024-04-08 | 6.54 | 6.65 | 6.50 | 6.53 | 6.53 | qfq | 7,762,000 | 51,061,748 | -0.31% |
| 2024-04-03 | 6.50 | 6.58 | 6.47 | 6.55 | 6.55 | qfq | 5,274,735 | 34,480,674 | 0.61% |
| 2024-04-02 | 6.49 | 6.54 | 6.47 | 6.51 | 6.51 | qfq | 4,079,963 | 26,566,979 | 0.31% |
| 2024-04-01 | 6.39 | 6.51 | 6.38 | 6.49 | 6.49 | qfq | 4,865,900 | 31,484,027 | 1.41% |
| 2024-03-29 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | qfq | 4,305,955 | 27,319,821 | 1.59% |
| 2024-03-28 | 6.25 | 6.34 | 6.22 | 6.30 | 6.30 | qfq | 3,077,745 | 19,336,389 | 0.80% |
| 2024-03-27 | 6.29 | 6.37 | 6.25 | 6.25 | 6.25 | qfq | 3,592,900 | 22,691,220 | -1.26% |
| 2024-03-26 | 6.29 | 6.36 | 6.20 | 6.33 | 6.33 | qfq | 3,662,000 | 23,065,122 | 0.64% |
| 2024-03-25 | 6.42 | 6.44 | 6.27 | 6.29 | 6.29 | qfq | 4,552,300 | 28,993,827 | -2.33% |
| 2024-03-22 | 6.60 | 6.62 | 6.41 | 6.44 | 6.44 | qfq | 7,274,616 | 47,145,355 | -3.01% |
| 2024-03-21 | 6.57 | 6.64 | 6.53 | 6.64 | 6.64 | qfq | 8,446,267 | 55,716,988 | 1.07% |
| 2024-03-20 | 6.56 | 6.59 | 6.50 | 6.57 | 6.57 | qfq | 4,575,200 | 29,959,388 | 0.61% |
| 2024-03-19 | 6.56 | 6.60 | 6.53 | 6.53 | 6.53 | qfq | 5,713,610 | 37,480,665 | -0.15% |
| 2024-03-18 | 6.49 | 6.56 | 6.46 | 6.54 | 6.54 | qfq | 5,415,733 | 35,231,360 | 0.77% |
| 2024-03-15 | 6.35 | 6.49 | 6.35 | 6.49 | 6.49 | qfq | 4,318,164 | 27,808,848 | 1.56% |
| 2024-03-14 | 6.43 | 6.48 | 6.35 | 6.39 | 6.39 | qfq | 4,324,619 | 27,773,362 | -1.08% |
| 2024-03-13 | 6.60 | 6.63 | 6.44 | 6.46 | 6.46 | qfq | 5,322,701 | 34,614,418 | -0.62% |
| 2024-03-12 | 6.45 | 6.51 | 6.40 | 6.50 | 6.50 | qfq | 5,270,820 | 34,045,838 | 0.78% |
| 2024-03-11 | 6.30 | 6.51 | 6.27 | 6.45 | 6.45 | qfq | 6,505,200 | 41,570,642 | 2.22% |
| 2024-03-08 | 6.31 | 6.37 | 6.26 | 6.31 | 6.31 | qfq | 3,209,814 | 20,188,707 | -0.32% |
| 2024-03-07 | 6.30 | 6.41 | 6.29 | 6.33 | 6.33 | qfq | 4,787,600 | 30,350,964 | 0.32% |
| 2024-03-06 | 6.41 | 6.41 | 6.25 | 6.31 | 6.31 | qfq | 6,429,300 | 40,593,730 | -0.63% |
| 2024-03-05 | 6.65 | 6.65 | 6.34 | 6.35 | 6.35 | qfq | 9,575,494 | 62,297,709 | -3.50% |
| 2024-03-04 | 6.60 | 6.63 | 6.45 | 6.58 | 6.58 | qfq | 7,061,221 | 46,309,415 | 0.15% |
| 2024-03-01 | 6.59 | 6.60 | 6.48 | 6.57 | 6.57 | qfq | 8,451,433 | 55,323,491 | -1.20% |
| 2024-02-29 | 6.40 | 6.65 | 6.30 | 6.65 | 6.65 | qfq | 14,578,358 | 94,960,768 | 2.62% |
| 2024-02-28 | 6.43 | 6.75 | 6.18 | 6.48 | 6.48 | qfq | 15,898,851 | 102,908,400 | 0.78% |
| 2024-02-27 | 6.28 | 6.44 | 6.23 | 6.43 | 6.43 | qfq | 6,955,227 | 44,343,478 | 2.06% |
| 2024-02-26 | 6.22 | 6.38 | 6.21 | 6.30 | 6.30 | qfq | 7,492,048 | 47,110,303 | 0.64% |
| 2024-02-23 | 6.20 | 6.28 | 6.16 | 6.26 | 6.26 | qfq | 7,170,777 | 44,552,592 | 0.32% |
| 2024-02-22 | 6.02 | 6.30 | 6.01 | 6.24 | 6.24 | qfq | 9,501,884 | 58,861,343 | 2.46% |
| 2024-02-21 | 5.98 | 6.20 | 5.94 | 6.09 | 6.09 | qfq | 8,194,193 | 49,855,228 | 1.33% |
| 2024-02-20 | 6.00 | 6.02 | 5.93 | 6.01 | 6.01 | qfq | 4,920,331 | 29,423,248 | -0.66% |
| 2024-02-19 | 6.00 | 6.13 | 5.90 | 6.05 | 6.05 | qfq | 9,389,005 | 56,451,753 | 0.67% |
| 2024-02-08 | 5.70 | 6.04 | 5.45 | 6.01 | 6.01 | qfq | 16,248,701 | 93,636,482 | 2.74% |
| 2024-02-07 | 5.71 | 6.17 | 5.44 | 5.85 | 5.85 | qfq | 16,261,450 | 96,334,110 | 4.28% |
| 2024-02-06 | 5.44 | 5.92 | 5.25 | 5.61 | 5.61 | qfq | 10,934,141 | 59,649,997 | -3.77% |
| 2024-02-05 | 6.20 | 6.20 | 5.83 | 5.83 | 5.83 | qfq | 10,916,600 | 64,607,970 | -10.03% |
| 2024-02-02 | 6.42 | 6.58 | 5.88 | 6.48 | 6.48 | qfq | 9,703,248 | 61,250,585 | 1.09% |
| 2024-02-01 | 6.42 | 6.60 | 6.31 | 6.41 | 6.41 | qfq | 5,124,990 | 32,957,132 | -0.62% |
| 2024-01-31 | 6.68 | 6.77 | 6.43 | 6.45 | 6.45 | qfq | 3,938,500 | 25,817,903 | -4.59% |
| 2024-01-30 | 6.78 | 6.97 | 6.75 | 6.76 | 6.76 | qfq | 3,953,900 | 27,132,811 | -1.74% |
| 2024-01-29 | 6.95 | 7.10 | 6.84 | 6.88 | 6.88 | qfq | 3,530,100 | 24,473,374 | -1.29% |
| 2024-01-26 | 6.91 | 7.08 | 6.86 | 6.97 | 6.97 | qfq | 3,948,743 | 27,594,311 | 1.01% |
| 2024-01-25 | 6.60 | 6.92 | 6.56 | 6.90 | 6.90 | qfq | 3,591,301 | 24,369,770 | 4.55% |
| 2024-01-24 | 6.47 | 6.60 | 6.33 | 6.60 | 6.60 | qfq | 3,534,300 | 22,884,690 | 2.48% |
| 2024-01-23 | 6.46 | 6.49 | 6.27 | 6.44 | 6.44 | qfq | 3,516,448 | 22,411,597 | -0.46% |
| 2024-01-22 | 6.88 | 6.96 | 6.40 | 6.47 | 6.47 | qfq | 4,550,852 | 30,254,724 | -7.17% |
| 2024-01-19 | 7.00 | 7.08 | 6.93 | 6.97 | 6.97 | qfq | 2,234,727 | 15,635,440 | -0.43% |
| 2024-01-18 | 7.13 | 7.16 | 6.80 | 7.00 | 7.00 | qfq | 5,375,101 | 37,304,409 | -2.37% |
| 2024-01-17 | 7.30 | 7.31 | 7.17 | 7.17 | 7.17 | qfq | 2,242,100 | 16,236,749 | -1.65% |
| 2024-01-16 | 7.27 | 7.32 | 7.17 | 7.29 | 7.29 | qfq | 2,938,327 | 21,287,611 | 0.28% |
| 2024-01-15 | 7.29 | 7.32 | 7.22 | 7.27 | 7.27 | qfq | 2,126,900 | 15,467,328 | -0.27% |
| 2024-01-12 | 7.31 | 7.40 | 7.28 | 7.29 | 7.29 | qfq | 2,784,512 | 20,420,361 | -0.14% |
| 2024-01-11 | 7.23 | 7.35 | 7.23 | 7.30 | 7.30 | qfq | 1,846,500 | 13,489,959 | 0.55% |
| 2024-01-10 | 7.28 | 7.30 | 7.20 | 7.26 | 7.26 | qfq | 2,196,600 | 15,945,842 | 0.00% |
| 2024-01-09 | 7.22 | 7.31 | 7.20 | 7.26 | 7.26 | qfq | 2,370,700 | 17,200,636 | 0.97% |
| 2024-01-08 | 7.36 | 7.37 | 7.19 | 7.19 | 7.19 | qfq | 2,791,300 | 20,281,751 | -2.44% |
| 2024-01-05 | 7.46 | 7.48 | 7.33 | 7.37 | 7.37 | qfq | 4,156,940 | 30,801,469 | -1.47% |
| 2024-01-04 | 7.51 | 7.55 | 7.47 | 7.48 | 7.48 | qfq | 2,658,500 | 19,959,116 | -0.66% |
| 2024-01-03 | 7.51 | 7.55 | 7.46 | 7.53 | 7.53 | qfq | 3,192,001 | 23,981,437 | 0.27% |
| 2024-01-02 | 7.39 | 7.53 | 7.39 | 7.51 | 7.51 | qfq | 4,269,112 | 31,914,701 | 1.35% |
| 2023-12-29 | 7.38 | 7.45 | 7.37 | 7.41 | 7.41 | qfq | 3,976,909 | 29,456,454 | 0.14% |
| 2023-12-28 | 7.33 | 7.41 | 7.28 | 7.40 | 7.40 | qfq | 3,115,900 | 22,931,915 | 0.14% |
| 2023-12-27 | 7.20 | 7.40 | 7.16 | 7.39 | 7.39 | qfq | 4,589,137 | 33,561,192 | 3.07% |
| 2023-12-26 | 7.17 | 7.26 | 7.15 | 7.17 | 7.17 | qfq | 2,022,200 | 14,573,452 | -0.28% |
| 2023-12-25 | 7.25 | 7.27 | 7.16 | 7.19 | 7.19 | qfq | 3,003,810 | 21,609,922 | -0.96% |
| 2023-12-22 | 7.45 | 7.45 | 7.23 | 7.26 | 7.26 | qfq | 4,248,401 | 30,958,352 | -2.42% |
| 2023-12-21 | 7.40 | 7.48 | 7.23 | 7.44 | 7.44 | qfq | 4,375,783 | 32,219,740 | 0.27% |
| 2023-12-20 | 7.52 | 7.58 | 7.40 | 7.42 | 7.42 | qfq | 3,396,332 | 25,486,176 | -1.07% |
| 2023-12-19 | 7.48 | 7.56 | 7.38 | 7.50 | 7.50 | qfq | 3,430,400 | 25,650,006 | -0.27% |
| 2023-12-18 | 7.57 | 7.64 | 7.45 | 7.52 | 7.52 | qfq | 5,012,012 | 37,742,677 | -0.53% |
| 2023-12-15 | 7.47 | 7.58 | 7.43 | 7.56 | 7.56 | qfq | 5,000,655 | 37,652,380 | 1.34% |
| 2023-12-14 | 7.40 | 7.64 | 7.40 | 7.46 | 7.46 | qfq | 4,308,672 | 32,331,135 | 0.95% |
| 2023-12-13 | 7.39 | 7.46 | 7.32 | 7.39 | 7.39 | qfq | 3,773,110 | 27,920,603 | 0.27% |
| 2023-12-12 | 7.31 | 7.37 | 7.27 | 7.37 | 7.37 | qfq | 2,835,200 | 20,772,632 | 0.55% |
| 2023-12-11 | 7.26 | 7.35 | 7.19 | 7.33 | 7.33 | qfq | 3,699,100 | 26,966,882 | 0.14% |
| 2023-12-08 | 7.61 | 7.64 | 7.30 | 7.32 | 7.32 | qfq | 5,801,800 | 43,131,363 | -3.81% |
| 2023-12-07 | 7.68 | 7.68 | 7.56 | 7.61 | 7.61 | qfq | 3,090,053 | 23,498,881 | -0.52% |
| 2023-12-06 | 7.54 | 7.69 | 7.51 | 7.65 | 7.65 | qfq | 4,552,300 | 34,688,312 | 1.19% |
| 2023-12-05 | 7.61 | 7.70 | 7.56 | 7.56 | 7.56 | qfq | 5,047,600 | 38,573,924 | -0.40% |
| 2023-12-04 | 7.62 | 7.63 | 7.53 | 7.59 | 7.59 | qfq | 2,684,100 | 20,355,645 | 0.00% |
| 2023-12-01 | 7.60 | 7.65 | 7.56 | 7.59 | 7.59 | qfq | 2,485,601 | 18,909,917 | 0.00% |
| 2023-11-30 | 7.61 | 7.65 | 7.54 | 7.59 | 7.59 | qfq | 2,502,100 | 18,980,382 | -0.26% |
| 2023-11-29 | 7.67 | 7.67 | 7.60 | 7.61 | 7.61 | qfq | 2,469,235 | 18,847,961 | -0.78% |
| 2023-11-28 | 7.63 | 7.67 | 7.55 | 7.67 | 7.67 | qfq | 4,078,900 | 31,126,398 | 0.52% |
| 2023-11-27 | 7.56 | 7.65 | 7.55 | 7.63 | 7.63 | qfq | 4,106,100 | 31,268,052 | 0.79% |
| 2023-11-24 | 7.56 | 7.59 | 7.53 | 7.57 | 7.57 | qfq | 3,276,400 | 24,797,142 | 0.26% |
| 2023-11-23 | 7.52 | 7.56 | 7.49 | 7.55 | 7.55 | qfq | 2,076,900 | 15,645,066 | 0.27% |
| 2023-11-22 | 7.55 | 7.58 | 7.52 | 7.53 | 7.53 | qfq | 2,430,500 | 18,347,977 | -0.26% |
| 2023-11-21 | 7.56 | 7.58 | 7.53 | 7.55 | 7.55 | qfq | 3,482,602 | 26,326,572 | -0.26% |
| 2023-11-20 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | qfq | 3,346,900 | 25,247,278 | 0.80% |
| 2023-11-17 | 7.48 | 7.51 | 7.45 | 7.51 | 7.51 | qfq | 1,956,000 | 14,642,825 | 0.27% |
| 2023-11-16 | 7.49 | 7.53 | 7.45 | 7.49 | 7.49 | qfq | 2,184,700 | 16,392,720 | -0.13% |
| 2023-11-15 | 7.52 | 7.53 | 7.48 | 7.50 | 7.50 | qfq | 2,565,500 | 19,249,034 | 0.13% |
| 2023-11-14 | 7.48 | 7.50 | 7.43 | 7.49 | 7.49 | qfq | 2,577,700 | 19,257,681 | 0.27% |
| 2023-11-13 | 7.42 | 7.48 | 7.38 | 7.47 | 7.47 | qfq | 2,198,630 | 16,362,221 | 0.67% |
| 2023-11-10 | 7.44 | 7.44 | 7.36 | 7.42 | 7.42 | qfq | 1,931,410 | 14,298,250 | -0.13% |
| 2023-11-09 | 7.45 | 7.48 | 7.42 | 7.43 | 7.43 | qfq | 1,730,701 | 12,882,446 | -0.27% |
| 2023-11-08 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | qfq | 2,843,330 | 21,217,393 | -0.40% |
| 2023-11-07 | 7.49 | 7.51 | 7.44 | 7.48 | 7.48 | qfq | 2,948,572 | 22,055,488 | -0.40% |
| 2023-11-06 | 7.43 | 7.52 | 7.42 | 7.51 | 7.51 | qfq | 3,275,388 | 24,479,305 | 1.08% |
| 2023-11-03 | 7.40 | 7.48 | 7.40 | 7.43 | 7.43 | qfq | 2,306,200 | 17,172,982 | 0.00% |
| 2023-11-02 | 7.45 | 7.49 | 7.40 | 7.43 | 7.43 | qfq | 2,921,483 | 21,715,560 | -0.80% |
| 2023-11-01 | 7.54 | 7.54 | 7.40 | 7.49 | 7.49 | qfq | 5,740,788 | 42,875,967 | 1.08% |
| 2023-10-31 | 7.47 | 7.47 | 7.38 | 7.41 | 7.41 | qfq | 2,730,301 | 20,229,685 | -0.40% |
| 2023-10-30 | 7.33 | 7.48 | 7.30 | 7.44 | 7.44 | qfq | 3,277,821 | 24,357,844 | 0.95% |
| 2023-10-27 | 7.16 | 7.38 | 7.14 | 7.37 | 7.37 | qfq | 5,151,510 | 37,600,160 | 2.36% |
| 2023-10-26 | 7.26 | 7.26 | 7.08 | 7.20 | 7.20 | qfq | 3,961,468 | 28,316,464 | -0.83% |
| 2023-10-25 | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | qfq | 3,070,545 | 22,267,375 | 1.54% |
| 2023-10-24 | 7.05 | 7.18 | 7.04 | 7.15 | 7.15 | qfq | 2,600,121 | 18,553,003 | 1.42% |
| 2023-10-23 | 7.19 | 7.21 | 7.00 | 7.05 | 7.05 | qfq | 3,142,300 | 22,294,104 | -1.95% |
| 2023-10-20 | 7.18 | 7.28 | 7.17 | 7.19 | 7.19 | qfq | 3,479,212 | 25,107,841 | -0.96% |
| 2023-10-19 | 7.56 | 7.56 | 7.26 | 7.26 | 7.26 | qfq | 8,059,664 | 59,223,552 | -4.72% |
| 2023-10-18 | 7.58 | 7.74 | 7.58 | 7.62 | 7.62 | qfq | 7,157,064 | 54,960,407 | 0.13% |
| 2023-10-17 | 7.63 | 7.63 | 7.56 | 7.61 | 7.61 | qfq | 2,071,400 | 15,713,092 | -0.39% |
| 2023-10-16 | 7.56 | 7.66 | 7.55 | 7.64 | 7.64 | qfq | 2,572,901 | 19,586,489 | 0.92% |
| 2023-10-13 | 7.67 | 7.67 | 7.55 | 7.57 | 7.57 | qfq | 3,395,150 | 25,763,380 | -1.56% |
| 2023-10-12 | 7.64 | 7.69 | 7.63 | 7.69 | 7.69 | qfq | 1,935,954 | 14,834,437 | 0.92% |
| 2023-10-11 | 7.68 | 7.68 | 7.61 | 7.62 | 7.62 | qfq | 3,046,324 | 23,295,704 | -0.78% |
| 2023-10-10 | 7.71 | 7.77 | 7.66 | 7.68 | 7.68 | qfq | 3,644,000 | 28,038,153 | -0.39% |
| 2023-10-09 | 7.78 | 7.87 | 7.71 | 7.71 | 7.71 | qfq | 3,233,600 | 25,022,024 | -1.53% |
| 2023-09-28 | 7.75 | 7.83 | 7.75 | 7.83 | 7.83 | qfq | 2,791,300 | 21,766,210 | 0.64% |
| 2023-09-27 | 7.77 | 7.82 | 7.74 | 7.78 | 7.78 | qfq | 2,890,200 | 22,480,290 | 0.00% |
| 2023-09-26 | 7.78 | 7.82 | 7.74 | 7.78 | 7.78 | qfq | 1,999,600 | 15,561,912 | -0.51% |
| 2023-09-25 | 7.75 | 7.90 | 7.71 | 7.82 | 7.82 | qfq | 4,416,200 | 34,584,987 | 0.77% |
| 2023-09-22 | 7.62 | 7.76 | 7.61 | 7.76 | 7.76 | qfq | 2,539,100 | 19,583,276 | 1.31% |
| 2023-09-21 | 7.77 | 7.78 | 7.63 | 7.66 | 7.66 | qfq | 4,041,100 | 31,061,324 | -1.92% |
| 2023-09-20 | 7.80 | 7.88 | 7.75 | 7.81 | 7.81 | qfq | 4,302,626 | 33,694,169 | 0.00% |
| 2023-09-19 | 7.80 | 7.84 | 7.76 | 7.81 | 7.81 | qfq | 2,808,970 | 21,909,120 | 0.13% |
| 2023-09-18 | 7.73 | 7.82 | 7.65 | 7.80 | 7.80 | qfq | 3,322,437 | 25,812,946 | 0.65% |
| 2023-09-15 | 7.74 | 7.78 | 7.72 | 7.75 | 7.75 | qfq | 2,604,519 | 20,191,446 | 0.26% |
| 2023-09-14 | 7.76 | 7.77 | 7.69 | 7.73 | 7.73 | qfq | 3,459,500 | 26,696,917 | -0.39% |
| 2023-09-13 | 7.80 | 7.88 | 7.72 | 7.76 | 7.76 | qfq | 5,074,600 | 39,617,988 | -0.51% |
| 2023-09-12 | 7.80 | 7.90 | 7.76 | 7.80 | 7.80 | qfq | 5,419,300 | 42,372,385 | 0.13% |
| 2023-09-11 | 7.75 | 7.85 | 7.75 | 7.79 | 7.79 | qfq | 4,032,954 | 31,443,561 | 0.52% |
| 2023-09-08 | 7.70 | 7.76 | 7.66 | 7.75 | 7.75 | qfq | 4,579,573 | 35,305,338 | 0.52% |
| 2023-09-07 | 7.86 | 7.87 | 7.71 | 7.71 | 7.71 | qfq | 6,673,400 | 51,890,198 | -1.91% |
| 2023-09-06 | 7.96 | 7.99 | 7.86 | 7.86 | 7.86 | qfq | 9,623,839 | 76,028,758 | -1.87% |
| 2023-09-05 | 7.98 | 8.06 | 7.96 | 8.01 | 8.01 | qfq | 9,794,258 | 78,387,180 | -1.35% |
| 2023-09-04 | 8.28 | 8.31 | 7.91 | 8.12 | 8.12 | qfq | 26,711,364 | 215,731,677 | -2.52% |
| 2023-09-01 | 8.07 | 8.33 | 8.05 | 8.33 | 8.33 | qfq | 28,234,522 | 233,139,141 | 3.09% |
| 2023-08-31 | 7.88 | 8.22 | 7.86 | 8.08 | 8.08 | qfq | 18,411,339 | 149,145,602 | 2.15% |
| 2023-08-30 | 7.90 | 7.96 | 7.84 | 7.91 | 7.91 | qfq | 6,046,947 | 47,756,519 | -0.38% |
| 2023-08-29 | 7.81 | 7.99 | 7.81 | 7.94 | 7.94 | qfq | 7,387,295 | 58,485,341 | 1.28% |
| 2023-08-28 | 8.02 | 8.04 | 7.82 | 7.84 | 7.84 | qfq | 12,288,172 | 97,364,761 | 2.22% |
| 2023-08-25 | 7.71 | 7.86 | 7.60 | 7.67 | 7.67 | qfq | 6,079,600 | 46,999,844 | -1.79% |
| 2023-08-24 | 7.67 | 7.84 | 7.59 | 7.81 | 7.81 | qfq | 4,686,300 | 36,258,055 | 1.83% |
| 2023-08-23 | 7.70 | 7.78 | 7.63 | 7.67 | 7.67 | qfq | 2,745,937 | 21,126,352 | -0.39% |
| 2023-08-22 | 7.72 | 7.78 | 7.57 | 7.70 | 7.70 | qfq | 3,665,600 | 28,077,008 | 0.00% |
| 2023-08-21 | 7.78 | 7.82 | 7.69 | 7.70 | 7.70 | qfq | 3,098,300 | 24,004,606 | -0.52% |
| 2023-08-18 | 7.87 | 7.90 | 7.74 | 7.74 | 7.74 | qfq | 3,361,800 | 26,329,039 | -1.65% |
| 2023-08-17 | 7.80 | 7.88 | 7.72 | 7.87 | 7.87 | qfq | 4,439,200 | 34,583,299 | 0.51% |
| 2023-08-16 | 7.90 | 7.93 | 7.77 | 7.83 | 7.83 | qfq | 3,260,000 | 25,592,748 | -0.89% |
| 2023-08-15 | 7.97 | 8.02 | 7.88 | 7.90 | 7.90 | qfq | 3,866,700 | 30,693,078 | -0.88% |
| 2023-08-14 | 7.95 | 8.02 | 7.85 | 7.97 | 7.97 | qfq | 4,884,212 | 38,854,659 | 0.25% |
| 2023-08-11 | 8.10 | 8.12 | 7.95 | 7.95 | 7.95 | qfq | 6,676,066 | 53,530,892 | -2.09% |
| 2023-08-10 | 8.17 | 8.20 | 8.06 | 8.12 | 8.12 | qfq | 6,802,900 | 55,221,808 | -0.25% |
| 2023-08-09 | 8.23 | 8.29 | 8.12 | 8.14 | 8.14 | qfq | 7,072,901 | 57,882,380 | -1.33% |
| 2023-08-08 | 8.24 | 8.33 | 8.09 | 8.25 | 8.25 | qfq | 12,920,021 | 106,043,369 | 0.00% |
| 2023-08-07 | 8.03 | 8.35 | 8.03 | 8.25 | 8.25 | qfq | 21,528,051 | 177,073,352 | 3.00% |
| 2023-08-04 | 8.08 | 8.12 | 7.98 | 8.01 | 8.01 | qfq | 6,673,808 | 53,593,815 | -1.11% |
| 2023-08-03 | 8.09 | 8.13 | 8.06 | 8.10 | 8.10 | qfq | 4,361,700 | 35,290,334 | 0.12% |
| 2023-08-02 | 8.10 | 8.14 | 8.06 | 8.09 | 8.09 | qfq | 4,852,000 | 39,232,385 | -0.49% |
| 2023-08-01 | 8.20 | 8.20 | 8.10 | 8.13 | 8.13 | qfq | 7,546,500 | 61,371,297 | -1.45% |
| 2023-07-31 | 8.01 | 8.26 | 8.00 | 8.25 | 8.25 | qfq | 16,415,295 | 133,881,634 | 3.90% |
| 2023-07-28 | 7.85 | 7.95 | 7.82 | 7.94 | 7.94 | qfq | 3,574,801 | 28,259,616 | 0.89% |
| 2023-07-27 | 7.98 | 7.98 | 7.87 | 7.87 | 7.87 | qfq | 3,190,100 | 25,300,635 | -1.38% |
| 2023-07-26 | 7.93 | 7.99 | 7.91 | 7.98 | 7.98 | qfq | 3,188,857 | 25,365,956 | 0.38% |
| 2023-07-25 | 7.94 | 7.97 | 7.93 | 7.95 | 7.95 | qfq | 4,031,245 | 32,037,409 | 0.51% |
| 2023-07-24 | 7.97 | 7.98 | 7.90 | 7.91 | 7.91 | qfq | 4,202,101 | 33,330,043 | -1.37% |
| 2023-07-21 | 7.91 | 8.08 | 7.90 | 8.02 | 8.02 | qfq | 6,595,301 | 53,058,462 | 0.88% |
| 2023-07-20 | 8.08 | 8.11 | 7.90 | 7.95 | 7.95 | qfq | 4,541,520 | 36,256,525 | -0.87% |
| 2023-07-19 | 7.96 | 8.10 | 7.95 | 8.02 | 8.02 | qfq | 3,782,980 | 30,367,593 | -0.25% |
| 2023-07-18 | 8.02 | 8.12 | 7.97 | 8.04 | 8.04 | qfq | 5,972,098 | 48,025,468 | 0.88% |
| 2023-07-17 | 7.98 | 8.04 | 7.89 | 7.97 | 7.97 | qfq | 3,818,300 | 30,411,824 | -0.62% |