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
华谊集团600623.SH
最近收盘价7.702026-07-17
最近交易日2026-07-17
成交量（股）19,280,824
成交额（元）152,052,386
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-31 | 2024-08-06 | cash_dividend | 0.13 | — | — | — | 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 | 7.93 | 8.03 | 7.70 | 7.70 | 7.70 | qfq | 19,280,824 | 152,052,386 | -2.16% |
| 2026-07-16 | 8.05 | 8.12 | 7.83 | 7.87 | 7.87 | qfq | 25,498,791 | 202,806,354 | -2.96% |
| 2026-07-15 | 8.00 | 8.17 | 7.97 | 8.11 | 8.11 | qfq | 15,485,400 | 125,045,320 | 0.75% |
| 2026-07-14 | 7.97 | 8.17 | 7.97 | 8.05 | 8.05 | qfq | 16,686,858 | 134,467,113 | 1.64% |
| 2026-07-13 | 8.20 | 8.32 | 7.85 | 7.92 | 7.92 | qfq | 21,338,489 | 170,846,595 | -3.41% |
| 2026-07-10 | 8.09 | 8.31 | 7.98 | 8.20 | 8.20 | qfq | 19,138,960 | 155,976,562 | 0.99% |
| 2026-07-09 | 8.24 | 8.33 | 8.03 | 8.12 | 8.12 | qfq | 19,329,300 | 157,384,654 | -1.10% |
| 2026-07-08 | 8.37 | 8.49 | 8.12 | 8.21 | 8.21 | qfq | 22,265,281 | 184,248,440 | -1.79% |
| 2026-07-07 | 8.74 | 8.79 | 8.35 | 8.36 | 8.36 | qfq | 30,341,974 | 257,677,519 | -6.17% |
| 2026-07-06 | 8.45 | 8.93 | 8.34 | 8.91 | 8.91 | qfq | 44,571,569 | 384,053,773 | 4.58% |
| 2026-07-03 | 9.05 | 9.33 | 8.48 | 8.52 | 8.52 | qfq | 45,036,700 | 391,876,350 | -6.48% |
| 2026-07-02 | 8.64 | 9.36 | 8.46 | 9.11 | 9.11 | qfq | 54,242,382 | 485,065,968 | 5.20% |
| 2026-07-01 | 8.03 | 8.88 | 7.75 | 8.66 | 8.66 | qfq | 54,751,768 | 465,917,892 | 7.31% |
| 2026-06-30 | 7.62 | 8.38 | 7.57 | 8.07 | 8.07 | qfq | 43,103,139 | 344,359,778 | 3.73% |
| 2026-06-29 | 7.67 | 7.86 | 7.52 | 7.78 | 7.78 | qfq | 20,802,589 | 160,499,249 | 1.30% |
| 2026-06-26 | 7.96 | 8.06 | 7.58 | 7.68 | 7.68 | qfq | 25,741,572 | 199,808,314 | -3.88% |
| 2026-06-25 | 8.49 | 8.54 | 7.95 | 7.99 | 7.99 | qfq | 31,363,830 | 254,840,151 | -6.77% |
| 2026-06-24 | 8.73 | 8.78 | 8.50 | 8.57 | 8.57 | qfq | 16,732,023 | 143,588,104 | -1.95% |
| 2026-06-23 | 8.80 | 8.98 | 8.69 | 8.74 | 8.74 | qfq | 17,873,401 | 157,500,535 | 0.11% |
| 2026-06-22 | 8.68 | 8.82 | 8.49 | 8.73 | 8.73 | qfq | 22,481,189 | 194,622,691 | 0.34% |
| 2026-06-18 | 8.33 | 8.90 | 8.11 | 8.70 | 8.70 | qfq | 36,269,742 | 309,591,390 | 3.57% |
| 2026-06-17 | 8.64 | 8.64 | 8.36 | 8.40 | 8.40 | qfq | 11,443,157 | 96,788,467 | -2.44% |
| 2026-06-16 | 8.68 | 8.79 | 8.58 | 8.61 | 8.61 | qfq | 13,125,500 | 113,712,722 | -1.37% |
| 2026-06-15 | 8.60 | 8.77 | 8.55 | 8.73 | 8.73 | qfq | 19,391,855 | 168,041,959 | 0.81% |
| 2026-06-12 | 8.37 | 8.83 | 8.12 | 8.66 | 8.66 | qfq | 29,939,571 | 255,588,841 | 3.46% |
| 2026-06-11 | 8.31 | 8.48 | 8.09 | 8.37 | 8.37 | qfq | 21,335,061 | 177,471,290 | 2.45% |
| 2026-06-10 | 8.06 | 8.24 | 7.96 | 8.17 | 8.17 | qfq | 21,549,510 | 174,907,924 | 0.74% |
| 2026-06-09 | 8.26 | 8.28 | 8.02 | 8.11 | 8.11 | qfq | 18,760,507 | 152,905,272 | -1.70% |
| 2026-06-08 | 8.33 | 8.49 | 8.16 | 8.25 | 8.25 | qfq | 14,790,816 | 122,915,848 | -2.37% |
| 2026-06-05 | 8.54 | 8.66 | 8.31 | 8.45 | 8.45 | qfq | 23,381,216 | 199,306,192 | -0.24% |
| 2026-06-04 | 8.78 | 8.78 | 8.40 | 8.47 | 8.47 | qfq | 20,464,874 | 175,225,854 | -3.86% |
| 2026-06-03 | 8.72 | 8.88 | 8.62 | 8.81 | 8.81 | qfq | 12,252,920 | 107,075,530 | 0.92% |
| 2026-06-02 | 8.95 | 8.99 | 8.67 | 8.73 | 8.73 | qfq | 14,889,320 | 130,276,676 | -2.35% |
| 2026-06-01 | 8.78 | 8.96 | 8.71 | 8.94 | 8.94 | qfq | 17,763,830 | 157,225,112 | 2.29% |
| 2026-05-29 | 8.80 | 8.87 | 8.67 | 8.74 | 8.74 | qfq | 12,780,909 | 112,011,074 | -0.34% |
| 2026-05-28 | 8.74 | 8.87 | 8.52 | 8.77 | 8.77 | qfq | 13,752,299 | 120,018,633 | 0.11% |
| 2026-05-27 | 8.95 | 9.03 | 8.69 | 8.76 | 8.76 | qfq | 19,401,063 | 170,975,591 | -2.56% |
| 2026-05-26 | 9.10 | 9.22 | 8.93 | 8.99 | 8.99 | qfq | 24,015,637 | 216,808,184 | -1.53% |
| 2026-05-25 | 9.47 | 9.68 | 9.09 | 9.13 | 9.13 | qfq | 29,113,692 | 271,583,030 | -4.30% |
| 2026-05-22 | 9.43 | 9.65 | 9.35 | 9.54 | 9.54 | qfq | 21,426,342 | 203,739,581 | 0.95% |
| 2026-05-21 | 9.97 | 10.00 | 9.40 | 9.45 | 9.45 | qfq | 41,679,091 | 404,317,628 | -7.26% |
| 2026-05-20 | 9.59 | 10.39 | 9.49 | 10.19 | 10.19 | qfq | 40,500,677 | 403,605,454 | 5.71% |
| 2026-05-19 | 9.69 | 9.70 | 9.44 | 9.64 | 9.64 | qfq | 16,006,600 | 152,905,302 | -0.92% |
| 2026-05-18 | 9.58 | 9.98 | 9.35 | 9.73 | 9.73 | qfq | 24,528,191 | 237,562,766 | 1.35% |
| 2026-05-15 | 9.68 | 10.13 | 9.53 | 9.60 | 9.60 | qfq | 37,542,484 | 368,457,903 | -1.03% |
| 2026-05-14 | 9.42 | 9.75 | 9.22 | 9.70 | 9.70 | qfq | 41,916,554 | 399,726,566 | 2.65% |
| 2026-05-13 | 9.52 | 9.59 | 9.35 | 9.45 | 9.45 | qfq | 16,785,733 | 158,602,282 | -0.94% |
| 2026-05-12 | 9.72 | 9.82 | 9.42 | 9.54 | 9.54 | qfq | 26,348,081 | 252,915,334 | -1.85% |
| 2026-05-11 | 9.83 | 9.90 | 9.58 | 9.72 | 9.72 | qfq | 31,278,014 | 304,673,764 | -1.12% |
| 2026-05-08 | 10.01 | 10.25 | 9.67 | 9.83 | 9.83 | qfq | 54,982,723 | 545,948,768 | -5.66% |
| 2026-05-07 | 10.87 | 10.90 | 10.30 | 10.42 | 10.42 | qfq | 35,650,488 | 374,469,874 | -5.19% |
| 2026-05-06 | 10.98 | 11.03 | 10.64 | 10.99 | 10.99 | qfq | 37,390,378 | 404,145,506 | 1.01% |
| 2026-04-30 | 10.86 | 11.00 | 10.76 | 10.88 | 10.88 | qfq | 28,751,989 | 312,278,735 | 0.18% |
| 2026-04-29 | 10.80 | 11.07 | 10.63 | 10.86 | 10.86 | qfq | 48,697,513 | 528,471,955 | 0.46% |
| 2026-04-28 | 10.10 | 10.81 | 9.93 | 10.81 | 10.81 | qfq | 47,715,027 | 497,787,231 | 9.97% |
| 2026-04-27 | 9.68 | 9.87 | 9.61 | 9.83 | 9.83 | qfq | 13,093,751 | 128,304,458 | 0.82% |
| 2026-04-24 | 9.81 | 10.05 | 9.75 | 9.75 | 9.75 | qfq | 18,124,420 | 179,168,736 | -0.81% |
| 2026-04-23 | 9.80 | 9.94 | 9.59 | 9.83 | 9.83 | qfq | 18,561,136 | 182,165,177 | 0.41% |
| 2026-04-22 | 9.96 | 10.03 | 9.73 | 9.79 | 9.79 | qfq | 22,414,396 | 221,085,227 | -1.51% |
| 2026-04-21 | 9.83 | 10.05 | 9.79 | 9.94 | 9.94 | qfq | 19,590,841 | 194,294,510 | 0.71% |
| 2026-04-20 | 10.10 | 10.10 | 9.80 | 9.87 | 9.87 | qfq | 23,566,978 | 233,675,156 | -1.30% |
| 2026-04-17 | 9.98 | 10.15 | 9.90 | 10.00 | 10.00 | qfq | 18,402,731 | 184,674,661 | 0.20% |
| 2026-04-16 | 9.91 | 10.15 | 9.86 | 9.98 | 9.98 | qfq | 16,736,638 | 167,381,993 | 1.01% |
| 2026-04-15 | 9.91 | 9.97 | 9.76 | 9.88 | 9.88 | qfq | 15,129,654 | 149,164,744 | -0.80% |
| 2026-04-14 | 10.00 | 10.03 | 9.86 | 9.96 | 9.96 | qfq | 19,537,420 | 193,775,817 | -1.87% |
| 2026-04-13 | 9.99 | 10.39 | 9.80 | 10.15 | 10.15 | qfq | 31,647,876 | 318,928,360 | 2.63% |
| 2026-04-10 | 9.94 | 9.99 | 9.72 | 9.89 | 9.89 | qfq | 19,184,323 | 189,566,722 | 0.41% |
| 2026-04-09 | 9.75 | 9.99 | 9.72 | 9.85 | 9.85 | qfq | 25,368,048 | 249,799,370 | 1.44% |
| 2026-04-08 | 9.40 | 9.75 | 9.39 | 9.71 | 9.71 | qfq | 35,869,561 | 343,294,006 | -0.72% |
| 2026-04-07 | 9.00 | 9.78 | 8.98 | 9.78 | 9.78 | qfq | 37,067,588 | 351,250,233 | 10.01% |
| 2026-04-03 | 9.52 | 9.58 | 8.87 | 8.89 | 8.89 | qfq | 33,825,834 | 306,765,348 | -7.20% |
| 2026-04-02 | 9.62 | 9.89 | 9.49 | 9.58 | 9.58 | qfq | 17,165,258 | 166,217,053 | -0.83% |
| 2026-04-01 | 9.64 | 9.80 | 9.44 | 9.66 | 9.66 | qfq | 20,039,062 | 193,326,016 | 0.21% |
| 2026-03-31 | 9.92 | 10.40 | 9.59 | 9.64 | 9.64 | qfq | 33,670,166 | 335,087,083 | -2.03% |
| 2026-03-30 | 10.00 | 10.23 | 9.76 | 9.84 | 9.84 | qfq | 29,116,086 | 290,562,166 | -1.11% |
| 2026-03-27 | 9.91 | 10.20 | 9.91 | 9.95 | 9.95 | qfq | 21,177,482 | 213,272,244 | 0.00% |
| 2026-03-26 | 10.15 | 10.29 | 9.93 | 9.95 | 9.95 | qfq | 19,910,546 | 200,333,707 | -1.09% |
| 2026-03-25 | 10.04 | 10.17 | 9.91 | 10.06 | 10.06 | qfq | 19,366,600 | 194,281,390 | 0.10% |
| 2026-03-24 | 10.09 | 10.11 | 9.80 | 10.05 | 10.05 | qfq | 23,351,000 | 232,645,942 | -0.40% |
| 2026-03-23 | 10.00 | 10.48 | 9.85 | 10.09 | 10.09 | qfq | 38,368,357 | 389,268,321 | -0.20% |
| 2026-03-20 | 10.37 | 10.58 | 10.06 | 10.11 | 10.11 | qfq | 39,111,701 | 403,510,097 | -3.35% |
| 2026-03-19 | 10.98 | 11.17 | 10.28 | 10.46 | 10.46 | qfq | 46,268,129 | 495,195,788 | -2.79% |
| 2026-03-18 | 10.65 | 10.88 | 10.61 | 10.76 | 10.76 | qfq | 26,628,869 | 285,739,580 | 1.22% |
| 2026-03-17 | 10.82 | 11.20 | 10.58 | 10.63 | 10.63 | qfq | 41,816,915 | 452,721,940 | -3.54% |
| 2026-03-16 | 11.61 | 11.85 | 10.98 | 11.02 | 11.02 | qfq | 49,762,423 | 561,702,428 | -5.08% |
| 2026-03-13 | 12.00 | 12.26 | 11.57 | 11.61 | 11.61 | qfq | 52,930,820 | 628,973,465 | -3.25% |
| 2026-03-12 | 11.64 | 12.22 | 11.35 | 12.00 | 12.00 | qfq | 80,855,235 | 955,340,429 | 5.08% |
| 2026-03-11 | 10.99 | 11.58 | 10.62 | 11.42 | 11.42 | qfq | 72,729,433 | 811,232,384 | 5.64% |
| 2026-03-10 | 10.38 | 11.20 | 10.38 | 10.81 | 10.81 | qfq | 76,337,033 | 832,175,071 | -2.88% |
| 2026-03-09 | 11.36 | 11.84 | 11.10 | 11.13 | 11.13 | qfq | 109,328,045 | 1,263,982,534 | 3.44% |
| 2026-03-06 | 10.37 | 10.94 | 10.02 | 10.76 | 10.76 | qfq | 58,851,182 | 622,994,005 | 2.77% |
| 2026-03-05 | 9.80 | 10.84 | 9.61 | 10.47 | 10.47 | qfq | 55,380,334 | 563,544,182 | 5.97% |
| 2026-03-04 | 10.22 | 10.27 | 9.78 | 9.88 | 9.88 | qfq | 50,286,186 | 501,400,737 | -6.08% |
| 2026-03-03 | 10.44 | 11.07 | 9.96 | 10.52 | 10.52 | qfq | 77,826,620 | 814,714,851 | 2.53% |
| 2026-03-02 | 10.33 | 10.46 | 9.86 | 10.26 | 10.26 | qfq | 60,133,403 | 614,040,373 | 7.43% |
| 2026-02-27 | 9.63 | 9.74 | 9.52 | 9.55 | 9.55 | qfq | 19,667,634 | 188,972,951 | 0.00% |
| 2026-02-26 | 9.56 | 9.60 | 9.41 | 9.55 | 9.55 | qfq | 18,228,602 | 173,029,430 | 0.10% |
| 2026-02-25 | 9.45 | 9.69 | 9.45 | 9.54 | 9.54 | qfq | 20,791,550 | 199,334,082 | 0.95% |
| 2026-02-24 | 9.32 | 9.57 | 9.32 | 9.45 | 9.45 | qfq | 19,205,823 | 181,540,001 | 2.94% |
| 2026-02-13 | 9.30 | 9.38 | 9.18 | 9.18 | 9.18 | qfq | 17,285,395 | 160,054,312 | -2.03% |
| 2026-02-12 | 9.41 | 9.50 | 9.32 | 9.37 | 9.37 | qfq | 13,859,195 | 130,323,200 | -0.95% |
| 2026-02-11 | 9.42 | 9.63 | 9.32 | 9.46 | 9.46 | qfq | 15,944,040 | 151,650,198 | 0.42% |
| 2026-02-10 | 9.61 | 9.61 | 9.34 | 9.42 | 9.42 | qfq | 15,541,179 | 146,301,312 | -0.74% |
| 2026-02-09 | 9.56 | 9.70 | 9.43 | 9.49 | 9.49 | qfq | 19,679,844 | 187,790,968 | 0.53% |
| 2026-02-06 | 9.28 | 9.69 | 9.15 | 9.44 | 9.44 | qfq | 20,821,700 | 198,079,261 | 1.18% |
| 2026-02-05 | 9.59 | 9.59 | 9.29 | 9.33 | 9.33 | qfq | 13,966,722 | 131,487,517 | -2.91% |
| 2026-02-04 | 9.60 | 9.68 | 9.47 | 9.61 | 9.61 | qfq | 20,176,985 | 193,482,810 | 0.31% |
| 2026-02-03 | 9.44 | 9.63 | 9.34 | 9.58 | 9.58 | qfq | 24,147,100 | 229,344,781 | 3.23% |
| 2026-02-02 | 9.95 | 9.95 | 9.25 | 9.28 | 9.28 | qfq | 42,963,888 | 409,177,180 | -7.75% |
| 2026-01-30 | 9.97 | 10.28 | 9.75 | 10.06 | 10.06 | qfq | 34,719,276 | 346,344,326 | 0.30% |
| 2026-01-29 | 10.14 | 10.22 | 9.85 | 10.03 | 10.03 | qfq | 37,173,091 | 372,353,578 | -0.79% |
| 2026-01-28 | 9.81 | 10.18 | 9.79 | 10.11 | 10.11 | qfq | 39,444,002 | 396,358,263 | 2.85% |
| 2026-01-27 | 9.60 | 10.02 | 9.57 | 9.83 | 9.83 | qfq | 38,994,837 | 381,770,024 | 2.08% |
| 2026-01-26 | 9.60 | 9.75 | 9.49 | 9.63 | 9.63 | qfq | 31,999,480 | 307,328,254 | -0.72% |
| 2026-01-23 | 9.55 | 9.79 | 9.34 | 9.70 | 9.70 | qfq | 33,470,372 | 320,855,801 | 1.78% |
| 2026-01-22 | 9.23 | 9.64 | 9.12 | 9.53 | 9.53 | qfq | 38,403,670 | 361,809,964 | 2.80% |
| 2026-01-21 | 9.49 | 9.55 | 9.19 | 9.27 | 9.27 | qfq | 38,358,748 | 357,192,761 | -0.75% |
| 2026-01-20 | 9.17 | 9.43 | 9.12 | 9.34 | 9.34 | qfq | 52,785,331 | 489,765,710 | 1.85% |
| 2026-01-19 | 9.01 | 9.33 | 8.88 | 9.17 | 9.17 | qfq | 93,437,653 | 851,530,936 | 2.46% |
| 2026-01-16 | 8.36 | 9.01 | 8.36 | 8.95 | 8.95 | qfq | 94,253,358 | 844,676,658 | 9.28% |
| 2026-01-15 | 8.03 | 8.23 | 8.01 | 8.19 | 8.19 | qfq | 14,527,192 | 118,279,892 | 1.49% |
| 2026-01-14 | 8.07 | 8.22 | 7.98 | 8.07 | 8.07 | qfq | 20,233,444 | 163,968,057 | 0.00% |
| 2026-01-13 | 8.22 | 8.28 | 8.05 | 8.07 | 8.07 | qfq | 19,508,538 | 158,962,921 | -2.06% |
| 2026-01-12 | 8.05 | 8.30 | 8.04 | 8.24 | 8.24 | qfq | 25,267,682 | 207,422,918 | 3.52% |
| 2026-01-09 | 8.03 | 8.07 | 7.89 | 7.96 | 7.96 | qfq | 14,797,700 | 117,784,505 | -0.38% |
| 2026-01-08 | 8.09 | 8.12 | 7.97 | 7.99 | 7.99 | qfq | 12,690,157 | 101,891,823 | -1.24% |
| 2026-01-07 | 8.28 | 8.35 | 8.08 | 8.09 | 8.09 | qfq | 15,517,430 | 127,331,889 | -2.29% |
| 2026-01-06 | 7.80 | 8.35 | 7.79 | 8.28 | 8.28 | qfq | 29,037,265 | 237,138,932 | 5.88% |
| 2026-01-05 | 7.77 | 7.83 | 7.67 | 7.82 | 7.82 | qfq | 19,135,806 | 148,426,499 | 1.43% |
| 2025-12-31 | 7.53 | 7.78 | 7.41 | 7.71 | 7.71 | qfq | 19,809,889 | 150,604,418 | 2.25% |
| 2025-12-30 | 7.44 | 7.60 | 7.25 | 7.54 | 7.54 | qfq | 17,027,112 | 127,321,798 | 1.48% |
| 2025-12-29 | 7.46 | 7.53 | 7.37 | 7.43 | 7.43 | qfq | 9,291,900 | 69,279,687 | -0.54% |
| 2025-12-26 | 7.48 | 7.53 | 7.43 | 7.47 | 7.47 | qfq | 9,882,275 | 73,868,948 | 0.00% |
| 2025-12-25 | 7.41 | 7.51 | 7.37 | 7.47 | 7.47 | qfq | 10,418,102 | 77,531,021 | 0.67% |
| 2025-12-24 | 7.43 | 7.43 | 7.37 | 7.42 | 7.42 | qfq | 11,065,346 | 81,845,539 | -0.13% |
| 2025-12-23 | 7.47 | 7.53 | 7.39 | 7.43 | 7.43 | qfq | 7,800,501 | 58,058,131 | 0.13% |
| 2025-12-22 | 7.45 | 7.51 | 7.41 | 7.42 | 7.42 | qfq | 8,354,561 | 62,226,424 | 0.00% |
| 2025-12-19 | 7.33 | 7.50 | 7.29 | 7.42 | 7.42 | qfq | 9,698,706 | 71,855,447 | 1.78% |
| 2025-12-18 | 7.25 | 7.40 | 7.24 | 7.29 | 7.29 | qfq | 9,186,301 | 67,301,283 | 0.28% |
| 2025-12-17 | 7.26 | 7.32 | 7.15 | 7.27 | 7.27 | qfq | 9,113,920 | 66,027,223 | 0.55% |
| 2025-12-16 | 7.42 | 7.44 | 7.20 | 7.23 | 7.23 | qfq | 11,380,600 | 82,725,424 | -2.69% |
| 2025-12-15 | 7.37 | 7.49 | 7.33 | 7.43 | 7.43 | qfq | 8,755,276 | 65,042,622 | 0.81% |
| 2025-12-12 | 7.50 | 7.53 | 7.36 | 7.37 | 7.37 | qfq | 10,785,956 | 80,072,870 | -1.47% |
| 2025-12-11 | 7.53 | 7.59 | 7.47 | 7.48 | 7.48 | qfq | 7,289,600 | 54,895,826 | -0.27% |
| 2025-12-10 | 7.58 | 7.60 | 7.41 | 7.50 | 7.50 | qfq | 11,024,301 | 82,624,781 | -1.45% |
| 2025-12-09 | 7.68 | 7.71 | 7.61 | 7.61 | 7.61 | qfq | 8,412,934 | 64,374,217 | -1.17% |
| 2025-12-08 | 7.86 | 7.88 | 7.69 | 7.70 | 7.70 | qfq | 12,434,950 | 96,244,978 | -1.28% |
| 2025-12-05 | 7.67 | 7.83 | 7.66 | 7.80 | 7.80 | qfq | 8,432,500 | 65,474,504 | 1.56% |
| 2025-12-04 | 7.77 | 7.78 | 7.65 | 7.68 | 7.68 | qfq | 8,837,812 | 68,004,604 | -1.16% |
| 2025-12-03 | 7.83 | 7.87 | 7.74 | 7.77 | 7.77 | qfq | 8,109,200 | 63,285,456 | -0.89% |
| 2025-12-02 | 7.84 | 7.87 | 7.74 | 7.84 | 7.84 | qfq | 9,876,641 | 77,147,067 | 0.00% |
| 2025-12-01 | 7.80 | 7.89 | 7.78 | 7.84 | 7.84 | qfq | 11,361,924 | 88,927,556 | 0.51% |
| 2025-11-28 | 7.85 | 7.94 | 7.73 | 7.80 | 7.80 | qfq | 13,858,081 | 108,164,937 | -1.39% |
| 2025-11-27 | 7.74 | 7.96 | 7.70 | 7.91 | 7.91 | qfq | 15,590,250 | 122,253,420 | 2.06% |
| 2025-11-26 | 7.71 | 7.85 | 7.70 | 7.75 | 7.75 | qfq | 12,501,537 | 97,011,555 | -0.51% |
| 2025-11-25 | 7.83 | 8.16 | 7.74 | 7.79 | 7.79 | qfq | 21,550,151 | 170,047,094 | 2.10% |
| 2025-11-24 | 7.61 | 7.72 | 7.58 | 7.63 | 7.63 | qfq | 12,303,100 | 93,919,572 | 0.26% |
| 2025-11-21 | 8.03 | 8.07 | 7.60 | 7.61 | 7.61 | qfq | 20,551,698 | 160,197,238 | -5.93% |
| 2025-11-20 | 8.19 | 8.29 | 8.06 | 8.09 | 8.09 | qfq | 11,141,049 | 90,720,356 | -1.46% |
| 2025-11-19 | 8.11 | 8.29 | 8.09 | 8.21 | 8.21 | qfq | 13,915,800 | 113,963,357 | 1.23% |
| 2025-11-18 | 8.21 | 8.41 | 8.06 | 8.11 | 8.11 | qfq | 17,587,215 | 144,050,388 | -1.70% |
| 2025-11-17 | 8.33 | 8.47 | 8.18 | 8.25 | 8.25 | qfq | 17,764,874 | 147,076,362 | -1.55% |
| 2025-11-14 | 8.51 | 8.62 | 8.37 | 8.38 | 8.38 | qfq | 15,683,100 | 132,781,881 | -2.33% |
| 2025-11-13 | 8.38 | 8.63 | 8.35 | 8.58 | 8.58 | qfq | 17,654,322 | 150,330,501 | 2.02% |
| 2025-11-12 | 8.49 | 8.49 | 8.27 | 8.41 | 8.41 | qfq | 12,614,902 | 105,567,810 | -0.47% |
| 2025-11-11 | 8.48 | 8.58 | 8.40 | 8.45 | 8.45 | qfq | 18,521,757 | 157,059,170 | -0.47% |
| 2025-11-10 | 8.22 | 8.57 | 8.22 | 8.49 | 8.49 | qfq | 30,125,258 | 254,922,792 | 3.79% |
| 2025-11-07 | 7.92 | 8.29 | 7.87 | 8.18 | 8.18 | qfq | 28,715,035 | 233,085,267 | 3.15% |
| 2025-11-06 | 7.79 | 7.96 | 7.77 | 7.93 | 7.93 | qfq | 16,816,644 | 132,455,724 | 1.93% |
| 2025-11-05 | 7.75 | 7.88 | 7.73 | 7.78 | 7.78 | qfq | 17,350,557 | 135,470,510 | -0.51% |
| 2025-11-04 | 7.91 | 7.94 | 7.77 | 7.82 | 7.82 | qfq | 16,310,000 | 127,794,020 | -1.14% |
| 2025-11-03 | 7.95 | 7.98 | 7.80 | 7.91 | 7.91 | qfq | 13,428,137 | 105,628,456 | -0.50% |
| 2025-10-31 | 8.01 | 8.07 | 7.92 | 7.95 | 7.95 | qfq | 14,424,001 | 115,203,665 | -0.63% |
| 2025-10-30 | 7.96 | 8.09 | 7.93 | 8.00 | 8.00 | qfq | 17,397,910 | 139,543,395 | 0.50% |
| 2025-10-29 | 7.88 | 7.98 | 7.82 | 7.96 | 7.96 | qfq | 17,531,458 | 138,742,316 | 1.27% |
| 2025-10-28 | 7.93 | 7.96 | 7.81 | 7.86 | 7.86 | qfq | 17,680,500 | 139,233,476 | -1.50% |
| 2025-10-27 | 7.80 | 8.01 | 7.75 | 7.98 | 7.98 | qfq | 35,962,748 | 284,244,358 | 2.70% |
| 2025-10-24 | 7.87 | 7.93 | 7.73 | 7.77 | 7.77 | qfq | 31,016,134 | 242,531,175 | -1.27% |
| 2025-10-23 | 8.00 | 8.00 | 7.75 | 7.87 | 7.87 | qfq | 47,669,199 | 373,695,039 | -2.36% |
| 2025-10-22 | 8.50 | 8.50 | 8.06 | 8.06 | 8.06 | qfq | 74,208,651 | 602,720,494 | -9.94% |
| 2025-10-21 | 8.82 | 9.01 | 8.73 | 8.95 | 8.95 | qfq | 11,673,140 | 104,365,189 | 1.36% |
| 2025-10-20 | 8.95 | 8.99 | 8.77 | 8.83 | 8.83 | qfq | 17,077,901 | 150,976,044 | -1.12% |
| 2025-10-17 | 8.98 | 9.26 | 8.88 | 8.93 | 8.93 | qfq | 20,820,016 | 189,125,567 | -0.67% |
| 2025-10-16 | 9.00 | 9.01 | 8.86 | 8.99 | 8.99 | qfq | 12,583,526 | 112,661,017 | 0.00% |
| 2025-10-15 | 8.93 | 9.10 | 8.88 | 8.99 | 8.99 | qfq | 15,742,758 | 141,210,255 | 0.56% |
| 2025-10-14 | 9.05 | 9.19 | 8.87 | 8.94 | 8.94 | qfq | 22,184,670 | 200,305,693 | -0.67% |
| 2025-10-13 | 8.86 | 9.05 | 8.78 | 9.00 | 9.00 | qfq | 27,765,001 | 248,797,348 | -0.55% |
| 2025-10-10 | 8.84 | 9.06 | 8.81 | 9.05 | 9.05 | qfq | 26,836,521 | 240,815,554 | 1.91% |
| 2025-10-09 | 8.81 | 8.89 | 8.67 | 8.88 | 8.88 | qfq | 19,676,473 | 173,181,526 | 1.25% |
| 2025-09-30 | 8.61 | 8.83 | 8.61 | 8.77 | 8.77 | qfq | 21,820,322 | 191,020,875 | 1.86% |
| 2025-09-29 | 8.38 | 8.63 | 8.25 | 8.61 | 8.61 | qfq | 17,336,243 | 146,556,068 | 2.62% |
| 2025-09-26 | 8.18 | 8.47 | 8.14 | 8.39 | 8.39 | qfq | 17,003,918 | 142,052,129 | 2.57% |
| 2025-09-25 | 8.21 | 8.27 | 8.15 | 8.18 | 8.18 | qfq | 11,015,513 | 90,256,814 | -0.85% |
| 2025-09-24 | 8.14 | 8.28 | 8.10 | 8.25 | 8.25 | qfq | 9,808,100 | 80,487,357 | 0.98% |
| 2025-09-23 | 8.26 | 8.27 | 8.05 | 8.17 | 8.17 | qfq | 17,072,155 | 138,737,438 | -1.21% |
| 2025-09-22 | 8.51 | 8.54 | 8.20 | 8.27 | 8.27 | qfq | 21,062,500 | 174,830,754 | -3.50% |
| 2025-09-19 | 8.50 | 8.70 | 8.49 | 8.57 | 8.57 | qfq | 20,312,693 | 174,361,223 | 1.30% |
| 2025-09-18 | 8.79 | 8.80 | 8.40 | 8.46 | 8.46 | qfq | 25,286,853 | 217,980,942 | -4.08% |
| 2025-09-17 | 9.00 | 9.05 | 8.78 | 8.82 | 8.82 | qfq | 22,749,299 | 202,810,358 | -1.89% |
| 2025-09-16 | 8.90 | 9.01 | 8.73 | 8.99 | 8.99 | qfq | 19,984,180 | 177,479,321 | 1.12% |
| 2025-09-15 | 8.79 | 9.10 | 8.78 | 8.89 | 8.89 | qfq | 21,678,016 | 192,818,970 | 1.48% |
| 2025-09-12 | 8.78 | 8.91 | 8.65 | 8.76 | 8.76 | qfq | 18,750,632 | 164,291,739 | -0.23% |
| 2025-09-11 | 8.64 | 8.88 | 8.60 | 8.78 | 8.78 | qfq | 13,051,879 | 113,978,385 | 1.50% |
| 2025-09-10 | 8.65 | 8.73 | 8.50 | 8.65 | 8.65 | qfq | 10,946,024 | 94,287,085 | -0.12% |
| 2025-09-09 | 8.78 | 8.86 | 8.61 | 8.66 | 8.66 | qfq | 14,531,500 | 126,827,903 | -0.80% |
| 2025-09-08 | 8.54 | 8.75 | 8.50 | 8.73 | 8.73 | qfq | 15,014,200 | 129,755,088 | 2.34% |
| 2025-09-05 | 8.51 | 8.59 | 8.45 | 8.53 | 8.53 | qfq | 11,646,934 | 99,346,361 | 0.95% |
| 2025-09-04 | 8.54 | 8.64 | 8.35 | 8.45 | 8.45 | qfq | 15,746,133 | 133,953,472 | -0.94% |
| 2025-09-03 | 8.76 | 8.80 | 8.50 | 8.53 | 8.53 | qfq | 16,607,300 | 142,531,123 | -2.29% |
| 2025-09-02 | 8.69 | 8.73 | 8.50 | 8.73 | 8.73 | qfq | 21,961,244 | 189,371,710 | 0.11% |
| 2025-09-01 | 8.85 | 8.89 | 8.63 | 8.72 | 8.72 | qfq | 25,665,701 | 223,580,979 | -1.25% |
| 2025-08-29 | 8.92 | 8.94 | 8.78 | 8.83 | 8.83 | qfq | 16,053,786 | 142,119,844 | -0.90% |
| 2025-08-28 | 8.82 | 8.93 | 8.62 | 8.91 | 8.91 | qfq | 20,551,989 | 181,000,535 | 0.91% |
| 2025-08-27 | 9.15 | 9.16 | 8.82 | 8.83 | 8.83 | qfq | 24,289,617 | 218,694,795 | -3.39% |
| 2025-08-26 | 8.70 | 9.36 | 8.70 | 9.14 | 9.14 | qfq | 41,747,239 | 380,124,048 | 5.54% |
| 2025-08-25 | 8.73 | 8.80 | 8.61 | 8.66 | 8.66 | qfq | 19,300,948 | 167,764,625 | -0.12% |
| 2025-08-22 | 8.65 | 8.71 | 8.52 | 8.67 | 8.67 | qfq | 15,943,200 | 137,279,916 | 0.00% |
| 2025-08-21 | 8.44 | 8.74 | 8.39 | 8.67 | 8.67 | qfq | 23,956,037 | 205,138,726 | 2.73% |
| 2025-08-20 | 8.35 | 8.48 | 8.30 | 8.44 | 8.44 | qfq | 15,314,501 | 128,408,458 | 0.96% |
| 2025-08-19 | 8.54 | 8.65 | 8.35 | 8.36 | 8.36 | qfq | 19,637,200 | 165,746,998 | -1.07% |
| 2025-08-18 | 8.23 | 8.83 | 8.13 | 8.45 | 8.45 | qfq | 37,643,166 | 319,388,400 | 3.05% |
| 2025-08-15 | 8.07 | 8.21 | 8.03 | 8.20 | 8.20 | qfq | 12,622,887 | 102,606,157 | 1.61% |
| 2025-08-14 | 8.25 | 8.32 | 8.06 | 8.07 | 8.07 | qfq | 14,856,122 | 121,595,720 | -2.30% |
| 2025-08-13 | 8.27 | 8.28 | 8.20 | 8.26 | 8.26 | qfq | 10,275,689 | 84,650,282 | 0.12% |
| 2025-08-12 | 8.30 | 8.33 | 8.23 | 8.25 | 8.25 | qfq | 10,509,700 | 86,933,981 | -0.60% |
| 2025-08-11 | 8.25 | 8.38 | 8.24 | 8.30 | 8.30 | qfq | 15,535,400 | 129,138,649 | 0.61% |
| 2025-08-08 | 8.18 | 8.28 | 8.18 | 8.25 | 8.25 | qfq | 10,451,466 | 86,087,032 | 0.73% |
| 2025-08-07 | 8.24 | 8.25 | 8.15 | 8.19 | 8.19 | qfq | 10,442,710 | 85,588,425 | -0.36% |
| 2025-08-06 | 8.39 | 8.39 | 8.10 | 8.22 | 8.22 | qfq | 17,087,230 | 140,463,472 | -0.96% |
| 2025-08-05 | 8.19 | 8.33 | 8.18 | 8.30 | 8.30 | qfq | 12,713,395 | 105,102,238 | 1.34% |
| 2025-08-04 | 8.23 | 8.28 | 8.17 | 8.19 | 8.19 | qfq | 14,519,400 | 119,363,297 | -1.21% |
| 2025-08-01 | 8.33 | 8.43 | 8.27 | 8.29 | 8.29 | qfq | 8,715,200 | 72,559,595 | -0.24% |
| 2025-07-31 | 8.51 | 8.53 | 8.22 | 8.31 | 8.31 | qfq | 21,612,881 | 180,251,594 | -2.81% |
| 2025-07-30 | 8.44 | 8.61 | 8.40 | 8.55 | 8.55 | qfq | 17,805,700 | 151,649,799 | 1.30% |
| 2025-07-29 | 8.55 | 8.60 | 8.25 | 8.44 | 8.44 | qfq | 21,024,401 | 175,982,827 | -1.40% |
| 2025-07-28 | 8.58 | 8.66 | 8.47 | 8.56 | 8.56 | qfq | 13,613,201 | 116,634,137 | -0.47% |
| 2025-07-25 | 8.70 | 8.73 | 8.58 | 8.60 | 8.60 | qfq | 15,431,900 | 133,432,453 | -1.26% |
| 2025-07-24 | 8.68 | 8.73 | 8.53 | 8.71 | 8.71 | qfq | 27,660,512 | 239,065,448 | 0.11% |
| 2025-07-23 | 8.85 | 8.89 | 8.67 | 8.70 | 8.70 | qfq | 22,899,269 | 200,354,401 | -1.69% |
| 2025-07-22 | 8.65 | 8.88 | 8.61 | 8.85 | 8.85 | qfq | 23,891,493 | 209,487,810 | 1.96% |
| 2025-07-21 | 8.57 | 8.75 | 8.54 | 8.68 | 8.68 | qfq | 33,821,581 | 292,870,820 | 1.52% |
| 2025-07-18 | 8.00 | 8.67 | 8.00 | 8.55 | 8.55 | qfq | 48,419,373 | 407,287,352 | 7.41% |
| 2025-07-17 | 7.92 | 7.97 | 7.83 | 7.96 | 7.96 | qfq | 12,900,420 | 101,944,978 | 0.51% |
| 2025-07-16 | 7.77 | 7.95 | 7.71 | 7.92 | 7.92 | qfq | 15,942,962 | 124,903,280 | 1.80% |
| 2025-07-15 | 7.86 | 7.88 | 7.67 | 7.78 | 7.78 | qfq | 18,588,493 | 144,340,512 | -2.87% |
| 2025-07-14 | 8.01 | 8.08 | 7.96 | 8.01 | 7.83 | qfq | 13,438,201 | 107,769,021 | 0.00% |
| 2025-07-11 | 8.14 | 8.14 | 7.95 | 8.01 | 7.83 | qfq | 20,991,201 | 168,962,471 | -1.35% |
| 2025-07-10 | 8.09 | 8.16 | 7.99 | 8.12 | 7.94 | qfq | 16,776,205 | 135,691,218 | 0.87% |
| 2025-07-09 | 8.10 | 8.13 | 8.01 | 8.05 | 7.87 | qfq | 15,756,456 | 126,891,859 | -0.25% |
| 2025-07-08 | 7.79 | 8.18 | 7.77 | 8.07 | 7.89 | qfq | 27,996,053 | 224,145,888 | 3.46% |
| 2025-07-07 | 7.86 | 7.95 | 7.78 | 7.80 | 7.62 | qfq | 18,593,604 | 146,256,430 | -0.64% |
| 2025-07-04 | 7.63 | 8.08 | 7.63 | 7.85 | 7.67 | qfq | 33,868,583 | 266,729,291 | 2.35% |
| 2025-07-03 | 7.69 | 7.74 | 7.63 | 7.67 | 7.50 | qfq | 12,464,500 | 95,675,369 | -0.65% |
| 2025-07-02 | 7.82 | 7.84 | 7.62 | 7.72 | 7.55 | qfq | 18,869,812 | 145,770,544 | 0.00% |
| 2025-07-01 | 7.55 | 7.75 | 7.54 | 7.72 | 7.55 | qfq | 21,681,258 | 165,979,226 | 1.98% |
| 2025-06-30 | 7.54 | 7.58 | 7.43 | 7.57 | 7.40 | qfq | 20,351,800 | 152,625,627 | 0.26% |
| 2025-06-27 | 7.61 | 7.65 | 7.52 | 7.55 | 7.38 | qfq | 16,396,250 | 124,057,798 | -0.53% |
| 2025-06-26 | 7.37 | 7.79 | 7.36 | 7.59 | 7.42 | qfq | 42,826,546 | 323,986,586 | 2.85% |
| 2025-06-25 | 7.39 | 7.40 | 7.31 | 7.38 | 7.21 | qfq | 14,229,407 | 104,624,136 | -0.14% |
| 2025-06-24 | 7.35 | 7.42 | 7.30 | 7.39 | 7.22 | qfq | 20,148,908 | 148,213,359 | -0.40% |
| 2025-06-23 | 7.20 | 7.46 | 7.17 | 7.42 | 7.25 | qfq | 26,648,180 | 196,469,022 | 4.07% |
| 2025-06-20 | 7.28 | 7.31 | 7.13 | 7.13 | 6.97 | qfq | 16,548,199 | 119,202,510 | -2.33% |
| 2025-06-19 | 7.49 | 7.53 | 7.22 | 7.30 | 7.14 | qfq | 28,263,488 | 207,270,673 | -3.31% |
| 2025-06-18 | 7.39 | 7.58 | 7.30 | 7.55 | 7.38 | qfq | 33,808,818 | 251,720,064 | 2.17% |
| 2025-06-17 | 7.21 | 7.61 | 7.17 | 7.39 | 7.22 | qfq | 36,074,321 | 267,055,385 | 2.92% |
| 2025-06-16 | 7.25 | 7.33 | 7.16 | 7.18 | 7.02 | qfq | 15,987,199 | 115,619,772 | 0.42% |
| 2025-06-13 | 7.21 | 7.25 | 7.14 | 7.15 | 6.99 | qfq | 13,584,200 | 97,790,435 | -0.28% |
| 2025-06-12 | 7.28 | 7.28 | 7.13 | 7.17 | 7.01 | qfq | 12,911,350 | 92,786,063 | -1.51% |
| 2025-06-11 | 7.23 | 7.31 | 7.23 | 7.28 | 7.12 | qfq | 11,413,977 | 83,013,071 | 0.69% |
| 2025-06-10 | 7.30 | 7.31 | 7.16 | 7.23 | 7.07 | qfq | 9,475,360 | 68,592,984 | -0.96% |
| 2025-06-09 | 7.46 | 7.47 | 7.26 | 7.30 | 7.14 | qfq | 14,707,589 | 107,617,406 | -0.82% |
| 2025-06-06 | 7.24 | 7.44 | 7.23 | 7.36 | 7.19 | qfq | 15,175,427 | 111,809,817 | 1.38% |
| 2025-06-05 | 7.34 | 7.35 | 7.23 | 7.26 | 7.10 | qfq | 10,711,467 | 77,968,947 | -1.09% |
| 2025-06-04 | 7.19 | 7.34 | 7.18 | 7.34 | 7.18 | qfq | 13,931,894 | 101,363,959 | 1.66% |
| 2025-06-03 | 7.09 | 7.28 | 7.06 | 7.22 | 7.06 | qfq | 14,688,240 | 105,535,614 | 2.12% |
| 2025-05-30 | 7.14 | 7.14 | 7.06 | 7.07 | 6.91 | qfq | 8,299,339 | 58,802,689 | -0.98% |
| 2025-05-29 | 7.09 | 7.17 | 7.08 | 7.14 | 6.98 | qfq | 9,179,779 | 65,441,701 | 0.28% |
| 2025-05-28 | 7.11 | 7.17 | 7.07 | 7.12 | 6.96 | qfq | 7,754,106 | 55,169,865 | 0.00% |
| 2025-05-27 | 7.12 | 7.15 | 7.05 | 7.12 | 6.96 | qfq | 9,607,466 | 68,279,729 | 0.14% |
| 2025-05-26 | 7.18 | 7.22 | 7.08 | 7.11 | 6.95 | qfq | 11,682,909 | 83,282,353 | -0.97% |
| 2025-05-23 | 7.16 | 7.32 | 7.15 | 7.18 | 7.02 | qfq | 13,734,834 | 99,420,360 | 0.28% |
| 2025-05-22 | 7.25 | 7.26 | 7.15 | 7.16 | 7.00 | qfq | 10,637,853 | 76,417,040 | -1.24% |
| 2025-05-21 | 7.28 | 7.34 | 7.21 | 7.25 | 7.09 | qfq | 11,906,394 | 86,738,571 | -0.28% |
| 2025-05-20 | 7.25 | 7.28 | 7.18 | 7.27 | 7.11 | qfq | 11,450,130 | 82,792,276 | 0.28% |
| 2025-05-19 | 7.16 | 7.30 | 7.12 | 7.25 | 7.09 | qfq | 16,456,152 | 118,862,043 | 1.68% |
| 2025-05-16 | 7.19 | 7.20 | 7.12 | 7.13 | 6.97 | qfq | 9,847,770 | 70,435,395 | -0.97% |
| 2025-05-15 | 7.21 | 7.27 | 7.16 | 7.20 | 7.04 | qfq | 11,519,550 | 83,100,560 | -0.28% |
| 2025-05-14 | 7.18 | 7.22 | 7.14 | 7.22 | 7.06 | qfq | 13,272,212 | 95,269,302 | 0.70% |
| 2025-05-13 | 7.24 | 7.26 | 7.14 | 7.17 | 7.01 | qfq | 15,543,271 | 111,788,311 | -0.55% |
| 2025-05-12 | 7.17 | 7.23 | 7.10 | 7.21 | 7.05 | qfq | 21,267,771 | 152,511,836 | 1.12% |
| 2025-05-09 | 7.05 | 7.28 | 7.00 | 7.13 | 6.97 | qfq | 31,914,652 | 229,104,208 | 1.57% |
| 2025-05-08 | 7.09 | 7.10 | 6.95 | 7.02 | 6.86 | qfq | 23,875,457 | 167,579,618 | -0.85% |
| 2025-05-07 | 7.23 | 7.37 | 7.02 | 7.08 | 6.92 | qfq | 41,160,504 | 294,768,608 | 3.06% |
| 2025-05-06 | 6.88 | 6.96 | 6.84 | 6.87 | 6.72 | qfq | 13,408,388 | 92,434,977 | 1.03% |
| 2025-04-30 | 6.90 | 6.93 | 6.80 | 6.80 | 6.65 | qfq | 12,121,656 | 83,162,051 | -1.02% |
| 2025-04-29 | 6.93 | 6.95 | 6.69 | 6.87 | 6.72 | qfq | 22,684,955 | 154,092,175 | -1.58% |
| 2025-04-28 | 7.08 | 7.10 | 6.95 | 6.98 | 6.82 | qfq | 13,031,214 | 91,256,611 | -1.41% |
| 2025-04-25 | 7.04 | 7.12 | 7.00 | 7.08 | 6.92 | qfq | 8,825,944 | 62,502,773 | 0.57% |
| 2025-04-24 | 7.04 | 7.09 | 6.98 | 7.04 | 6.88 | qfq | 12,005,254 | 84,392,404 | 0.00% |
| 2025-04-23 | 7.00 | 7.08 | 6.96 | 7.04 | 6.88 | qfq | 12,631,167 | 88,815,483 | 1.00% |
| 2025-04-22 | 6.81 | 7.02 | 6.80 | 6.97 | 6.81 | qfq | 19,957,349 | 138,749,529 | 1.90% |
| 2025-04-21 | 6.72 | 6.86 | 6.68 | 6.84 | 6.69 | qfq | 12,816,333 | 86,638,178 | 1.79% |
| 2025-04-18 | 6.71 | 6.75 | 6.66 | 6.72 | 6.57 | qfq | 8,347,102 | 56,059,442 | 0.00% |
| 2025-04-17 | 6.63 | 6.75 | 6.62 | 6.72 | 6.57 | qfq | 9,576,000 | 64,214,332 | 0.75% |
| 2025-04-16 | 6.67 | 6.72 | 6.57 | 6.67 | 6.52 | qfq | 11,211,701 | 74,443,874 | -0.60% |
| 2025-04-15 | 6.68 | 6.80 | 6.63 | 6.71 | 6.56 | qfq | 13,332,700 | 89,488,061 | 0.45% |
| 2025-04-14 | 6.72 | 6.73 | 6.66 | 6.68 | 6.53 | qfq | 11,937,536 | 79,838,889 | 0.30% |
| 2025-04-11 | 6.57 | 6.71 | 6.54 | 6.66 | 6.51 | qfq | 14,424,060 | 95,950,074 | 0.60% |
| 2025-04-10 | 6.65 | 6.72 | 6.59 | 6.62 | 6.47 | qfq | 20,636,710 | 137,242,257 | 0.91% |
| 2025-04-09 | 6.50 | 6.61 | 6.27 | 6.56 | 6.41 | qfq | 24,199,303 | 155,746,393 | -0.15% |
| 2025-04-08 | 6.52 | 6.65 | 6.42 | 6.57 | 6.42 | qfq | 28,063,228 | 183,492,285 | 0.61% |
| 2025-04-07 | 6.91 | 6.98 | 6.53 | 6.53 | 6.38 | qfq | 31,143,029 | 208,910,472 | -10.06% |
| 2025-04-03 | 7.27 | 7.33 | 7.20 | 7.26 | 7.10 | qfq | 11,817,561 | 85,757,839 | -0.95% |
| 2025-04-02 | 7.38 | 7.42 | 7.31 | 7.33 | 7.17 | qfq | 9,914,121 | 72,831,123 | -0.81% |
| 2025-04-01 | 7.32 | 7.40 | 7.24 | 7.39 | 7.22 | qfq | 17,793,685 | 130,307,366 | 1.23% |
| 2025-03-31 | 7.38 | 7.43 | 7.20 | 7.30 | 7.14 | qfq | 26,109,279 | 190,287,321 | -1.48% |
| 2025-03-28 | 7.49 | 7.52 | 7.33 | 7.41 | 7.24 | qfq | 26,757,063 | 198,169,543 | -1.20% |
| 2025-03-27 | 7.53 | 7.61 | 7.46 | 7.50 | 7.33 | qfq | 28,247,113 | 212,885,917 | -1.06% |
| 2025-03-26 | 7.46 | 7.63 | 7.46 | 7.58 | 7.41 | qfq | 27,192,627 | 205,545,081 | 0.93% |
| 2025-03-25 | 7.32 | 7.57 | 7.30 | 7.51 | 7.34 | qfq | 35,397,500 | 264,165,713 | 2.32% |
| 2025-03-24 | 7.27 | 7.45 | 7.25 | 7.34 | 7.18 | qfq | 30,161,801 | 221,719,775 | 1.24% |
| 2025-03-21 | 7.20 | 7.30 | 7.12 | 7.25 | 7.09 | qfq | 26,245,607 | 189,115,496 | 0.28% |
| 2025-03-20 | 7.17 | 7.35 | 7.17 | 7.23 | 7.07 | qfq | 29,032,630 | 211,378,603 | 0.70% |
| 2025-03-19 | 7.30 | 7.34 | 7.12 | 7.18 | 7.02 | qfq | 35,635,663 | 256,100,475 | -1.37% |
| 2025-03-18 | 7.48 | 7.52 | 7.16 | 7.28 | 7.12 | qfq | 89,666,165 | 657,804,472 | 6.12% |
| 2025-03-17 | 6.88 | 6.88 | 6.82 | 6.86 | 6.71 | qfq | 11,459,068 | 78,525,776 | 0.73% |
| 2025-03-14 | 6.72 | 6.82 | 6.68 | 6.81 | 6.66 | qfq | 15,571,960 | 105,439,647 | 1.34% |
| 2025-03-13 | 6.74 | 6.75 | 6.65 | 6.72 | 6.57 | qfq | 10,429,249 | 69,781,210 | -0.30% |
| 2025-03-12 | 6.78 | 6.80 | 6.70 | 6.74 | 6.59 | qfq | 14,470,587 | 97,635,325 | 0.00% |
| 2025-03-11 | 6.62 | 6.75 | 6.61 | 6.74 | 6.59 | qfq | 13,637,344 | 91,021,595 | 0.90% |
| 2025-03-10 | 6.62 | 6.71 | 6.61 | 6.68 | 6.53 | qfq | 10,779,555 | 71,769,053 | 0.60% |
| 2025-03-07 | 6.62 | 6.72 | 6.58 | 6.64 | 6.49 | qfq | 14,413,251 | 95,829,251 | 0.30% |
| 2025-03-06 | 6.60 | 6.62 | 6.54 | 6.62 | 6.47 | qfq | 12,681,112 | 83,550,922 | 0.91% |
| 2025-03-05 | 6.62 | 6.62 | 6.52 | 6.56 | 6.41 | qfq | 12,740,220 | 83,515,081 | -0.91% |
| 2025-03-04 | 6.62 | 6.65 | 6.57 | 6.62 | 6.47 | qfq | 10,678,450 | 70,510,682 | -0.45% |
| 2025-03-03 | 6.63 | 6.72 | 6.60 | 6.65 | 6.50 | qfq | 13,472,088 | 90,024,638 | 0.30% |
| 2025-02-28 | 6.71 | 6.75 | 6.61 | 6.63 | 6.48 | qfq | 12,334,354 | 82,316,673 | -1.34% |
| 2025-02-27 | 6.69 | 6.75 | 6.63 | 6.72 | 6.57 | qfq | 10,522,159 | 70,299,268 | 0.30% |
| 2025-02-26 | 6.57 | 6.70 | 6.57 | 6.70 | 6.55 | qfq | 15,694,791 | 104,549,464 | 1.98% |
| 2025-02-25 | 6.61 | 6.70 | 6.56 | 6.57 | 6.42 | qfq | 12,245,419 | 80,933,354 | -1.35% |
| 2025-02-24 | 6.66 | 6.71 | 6.62 | 6.66 | 6.51 | qfq | 12,878,519 | 85,901,252 | 0.00% |
| 2025-02-21 | 6.63 | 6.66 | 6.57 | 6.66 | 6.51 | qfq | 13,603,889 | 90,139,749 | 0.30% |
| 2025-02-20 | 6.63 | 6.67 | 6.56 | 6.64 | 6.49 | qfq | 12,721,701 | 84,305,739 | -0.15% |
| 2025-02-19 | 6.61 | 6.65 | 6.56 | 6.65 | 6.50 | qfq | 16,499,238 | 108,908,871 | 0.76% |
| 2025-02-18 | 6.76 | 6.78 | 6.58 | 6.60 | 6.45 | qfq | 17,586,781 | 117,423,459 | -2.51% |
| 2025-02-17 | 6.83 | 6.84 | 6.73 | 6.77 | 6.62 | qfq | 15,719,599 | 106,361,097 | -0.44% |
| 2025-02-14 | 6.87 | 6.88 | 6.78 | 6.80 | 6.65 | qfq | 12,884,100 | 87,803,899 | -0.87% |
| 2025-02-13 | 6.94 | 6.98 | 6.85 | 6.86 | 6.71 | qfq | 12,150,700 | 83,840,953 | -1.29% |
| 2025-02-12 | 6.92 | 6.99 | 6.87 | 6.95 | 6.79 | qfq | 11,837,450 | 82,071,464 | 0.14% |
| 2025-02-11 | 6.90 | 6.94 | 6.80 | 6.94 | 6.78 | qfq | 12,580,199 | 86,537,394 | 0.87% |
| 2025-02-10 | 6.83 | 6.92 | 6.82 | 6.88 | 6.73 | qfq | 12,746,400 | 87,560,357 | 0.88% |
| 2025-02-07 | 6.72 | 6.90 | 6.69 | 6.82 | 6.67 | qfq | 19,212,751 | 130,808,820 | 1.34% |
| 2025-02-06 | 6.70 | 6.74 | 6.60 | 6.73 | 6.58 | qfq | 13,801,365 | 92,086,306 | 0.60% |
| 2025-02-05 | 6.78 | 6.79 | 6.64 | 6.69 | 6.54 | qfq | 11,689,900 | 78,455,438 | -0.89% |
| 2025-01-27 | 6.74 | 6.86 | 6.72 | 6.75 | 6.60 | qfq | 11,869,536 | 80,646,245 | 0.60% |
| 2025-01-24 | 6.64 | 6.72 | 6.61 | 6.71 | 6.56 | qfq | 9,877,800 | 65,800,317 | 1.21% |
| 2025-01-23 | 6.70 | 6.77 | 6.62 | 6.63 | 6.48 | qfq | 10,509,295 | 70,409,861 | -0.30% |
| 2025-01-22 | 6.67 | 6.70 | 6.60 | 6.65 | 6.50 | qfq | 7,126,280 | 47,286,768 | -0.89% |
| 2025-01-21 | 6.80 | 6.82 | 6.67 | 6.71 | 6.56 | qfq | 9,280,614 | 62,360,151 | -1.03% |
| 2025-01-20 | 6.84 | 6.88 | 6.76 | 6.78 | 6.63 | qfq | 9,509,200 | 64,713,415 | -0.44% |
| 2025-01-17 | 6.66 | 6.83 | 6.62 | 6.81 | 6.66 | qfq | 12,944,250 | 87,402,065 | 1.79% |
| 2025-01-16 | 6.66 | 6.75 | 6.62 | 6.69 | 6.54 | qfq | 13,311,901 | 89,084,399 | 1.06% |
| 2025-01-15 | 6.67 | 6.71 | 6.60 | 6.62 | 6.47 | qfq | 10,007,102 | 66,429,872 | -0.90% |
| 2025-01-14 | 6.53 | 6.71 | 6.49 | 6.68 | 6.53 | qfq | 13,526,859 | 89,707,241 | 2.30% |
| 2025-01-13 | 6.53 | 6.55 | 6.45 | 6.53 | 6.38 | qfq | 9,335,100 | 60,765,726 | -0.46% |
| 2025-01-10 | 6.68 | 6.72 | 6.56 | 6.56 | 6.41 | qfq | 9,882,533 | 65,450,522 | -1.65% |
| 2025-01-09 | 6.66 | 6.76 | 6.64 | 6.67 | 6.52 | qfq | 10,695,562 | 71,631,377 | -0.15% |
| 2025-01-08 | 6.73 | 6.74 | 6.56 | 6.68 | 6.53 | qfq | 19,011,501 | 126,164,893 | -0.15% |
| 2025-01-07 | 6.73 | 6.76 | 6.59 | 6.69 | 6.54 | qfq | 14,087,507 | 93,851,081 | -0.74% |
| 2025-01-06 | 6.67 | 6.79 | 6.60 | 6.74 | 6.59 | qfq | 15,638,163 | 104,877,389 | 0.90% |
| 2025-01-03 | 6.80 | 6.92 | 6.63 | 6.68 | 6.53 | qfq | 19,555,351 | 132,395,328 | -1.33% |
| 2025-01-02 | 7.00 | 7.05 | 6.71 | 6.77 | 6.62 | qfq | 22,426,500 | 154,405,876 | -3.29% |
| 2024-12-31 | 7.23 | 7.29 | 6.99 | 7.00 | 6.84 | qfq | 25,010,362 | 178,098,687 | -3.18% |
| 2024-12-30 | 7.08 | 7.30 | 7.01 | 7.23 | 7.07 | qfq | 25,068,014 | 180,056,583 | 1.83% |
| 2024-12-27 | 7.05 | 7.13 | 7.03 | 7.10 | 6.94 | qfq | 12,141,500 | 86,196,417 | 0.42% |
| 2024-12-26 | 7.09 | 7.12 | 7.03 | 7.07 | 6.91 | qfq | 11,147,300 | 78,853,788 | -0.28% |
| 2024-12-25 | 7.15 | 7.17 | 7.05 | 7.09 | 6.93 | qfq | 13,126,959 | 93,032,721 | -0.70% |
| 2024-12-24 | 7.00 | 7.17 | 7.00 | 7.14 | 6.98 | qfq | 18,235,883 | 129,640,795 | 2.00% |
| 2024-12-23 | 7.19 | 7.21 | 6.99 | 7.00 | 6.84 | qfq | 18,186,400 | 128,740,651 | -2.78% |
| 2024-12-20 | 7.13 | 7.24 | 7.05 | 7.20 | 7.04 | qfq | 18,943,049 | 135,140,457 | 0.98% |
| 2024-12-19 | 7.13 | 7.15 | 6.99 | 7.13 | 6.97 | qfq | 21,152,100 | 149,662,426 | -1.11% |
| 2024-12-18 | 7.19 | 7.33 | 7.17 | 7.21 | 7.05 | qfq | 16,945,208 | 122,718,215 | 0.98% |
| 2024-12-17 | 7.23 | 7.29 | 7.10 | 7.14 | 6.98 | qfq | 24,397,342 | 175,464,856 | -1.52% |
| 2024-12-16 | 7.35 | 7.37 | 7.22 | 7.25 | 7.09 | qfq | 18,821,633 | 136,795,243 | -1.36% |
| 2024-12-13 | 7.51 | 7.57 | 7.30 | 7.35 | 7.18 | qfq | 28,745,296 | 212,628,505 | -2.52% |
| 2024-12-12 | 7.54 | 7.59 | 7.42 | 7.54 | 7.37 | qfq | 25,883,475 | 194,111,121 | 0.27% |
| 2024-12-11 | 7.28 | 7.68 | 7.25 | 7.52 | 7.35 | qfq | 45,755,043 | 342,934,359 | 4.01% |
| 2024-12-10 | 7.53 | 7.55 | 7.22 | 7.23 | 7.07 | qfq | 29,505,233 | 216,890,883 | -1.09% |
| 2024-12-09 | 7.30 | 7.41 | 7.23 | 7.31 | 7.15 | qfq | 25,104,293 | 183,681,265 | 0.41% |
| 2024-12-06 | 7.13 | 7.29 | 7.09 | 7.28 | 7.12 | qfq | 24,207,674 | 174,543,531 | 1.82% |
| 2024-12-05 | 7.17 | 7.18 | 7.10 | 7.15 | 6.99 | qfq | 16,995,119 | 121,234,404 | -0.28% |
| 2024-12-04 | 7.28 | 7.28 | 7.14 | 7.17 | 7.01 | qfq | 18,872,108 | 135,948,760 | -1.51% |
| 2024-12-03 | 7.24 | 7.30 | 7.16 | 7.28 | 7.12 | qfq | 22,049,419 | 159,522,979 | 0.55% |
| 2024-12-02 | 7.14 | 7.28 | 7.13 | 7.24 | 7.08 | qfq | 25,088,339 | 181,355,071 | 1.26% |
| 2024-11-29 | 7.07 | 7.22 | 7.00 | 7.15 | 6.99 | qfq | 28,169,601 | 200,842,578 | 0.70% |
| 2024-11-28 | 7.01 | 7.25 | 6.96 | 7.10 | 6.94 | qfq | 31,300,501 | 223,254,688 | 1.28% |
| 2024-11-27 | 6.88 | 7.08 | 6.69 | 7.01 | 6.85 | qfq | 41,878,007 | 288,124,151 | 1.59% |
| 2024-11-26 | 6.97 | 7.00 | 6.89 | 6.90 | 6.74 | qfq | 16,314,147 | 113,099,627 | -1.00% |
| 2024-11-25 | 7.03 | 7.07 | 6.88 | 6.97 | 6.81 | qfq | 26,541,399 | 184,924,348 | -1.13% |
| 2024-11-22 | 7.35 | 7.45 | 7.03 | 7.05 | 6.89 | qfq | 35,891,758 | 258,650,502 | -4.34% |
| 2024-11-21 | 7.35 | 7.51 | 7.33 | 7.37 | 7.20 | qfq | 36,695,581 | 271,914,654 | 0.00% |
| 2024-11-20 | 7.25 | 7.40 | 7.22 | 7.37 | 7.20 | qfq | 44,099,904 | 323,671,655 | 1.52% |
| 2024-11-19 | 7.17 | 7.27 | 7.05 | 7.26 | 7.10 | qfq | 51,521,413 | 369,421,249 | 0.14% |
| 2024-11-18 | 7.06 | 7.54 | 7.06 | 7.25 | 7.09 | qfq | 83,764,651 | 611,091,603 | 5.22% |
| 2024-11-15 | 6.95 | 7.04 | 6.88 | 6.89 | 6.74 | qfq | 22,802,400 | 158,719,552 | -1.29% |
| 2024-11-14 | 7.26 | 7.29 | 6.94 | 6.98 | 6.82 | qfq | 35,781,339 | 253,213,073 | -3.59% |
| 2024-11-13 | 7.05 | 7.27 | 7.02 | 7.24 | 7.08 | qfq | 46,325,345 | 332,404,285 | 2.84% |
| 2024-11-12 | 7.12 | 7.21 | 6.99 | 7.04 | 6.88 | qfq | 32,334,792 | 230,172,444 | -0.85% |
| 2024-11-11 | 7.08 | 7.15 | 7.01 | 7.10 | 6.94 | qfq | 23,140,372 | 163,585,985 | -0.28% |
| 2024-11-08 | 7.17 | 7.24 | 7.06 | 7.12 | 6.96 | qfq | 29,797,920 | 212,415,586 | -0.28% |
| 2024-11-07 | 6.90 | 7.15 | 6.90 | 7.14 | 6.98 | qfq | 27,773,740 | 196,349,509 | 2.59% |
| 2024-11-06 | 6.90 | 7.09 | 6.89 | 6.96 | 6.80 | qfq | 33,982,445 | 237,713,346 | 1.02% |
| 2024-11-05 | 6.75 | 6.90 | 6.72 | 6.89 | 6.74 | qfq | 29,346,099 | 200,242,027 | 2.23% |
| 2024-11-04 | 6.65 | 6.78 | 6.59 | 6.74 | 6.59 | qfq | 22,956,435 | 153,563,092 | 1.35% |
| 2024-11-01 | 6.73 | 6.84 | 6.61 | 6.65 | 6.50 | qfq | 28,339,401 | 190,123,656 | -1.19% |
| 2024-10-31 | 6.66 | 6.76 | 6.65 | 6.73 | 6.58 | qfq | 22,212,110 | 149,320,379 | 0.45% |
| 2024-10-30 | 6.79 | 6.86 | 6.65 | 6.70 | 6.55 | qfq | 28,942,100 | 195,158,446 | -1.90% |
| 2024-10-29 | 7.11 | 7.15 | 6.80 | 6.83 | 6.68 | qfq | 52,340,700 | 363,078,848 | -6.05% |
| 2024-10-28 | 7.08 | 7.29 | 7.03 | 7.27 | 7.11 | qfq | 25,591,618 | 184,003,635 | 2.97% |
| 2024-10-25 | 6.86 | 7.06 | 6.86 | 7.06 | 6.90 | qfq | 20,294,800 | 141,523,744 | 2.62% |
| 2024-10-24 | 6.98 | 6.98 | 6.84 | 6.88 | 6.73 | qfq | 16,250,535 | 111,773,188 | -1.43% |
| 2024-10-23 | 6.98 | 7.00 | 6.91 | 6.98 | 6.82 | qfq | 18,591,400 | 129,349,597 | 0.29% |
| 2024-10-22 | 6.86 | 6.96 | 6.81 | 6.96 | 6.80 | qfq | 20,290,126 | 139,793,089 | 1.61% |
| 2024-10-21 | 6.86 | 6.94 | 6.75 | 6.85 | 6.70 | qfq | 26,648,495 | 182,306,954 | 0.59% |
| 2024-10-18 | 6.66 | 6.94 | 6.63 | 6.81 | 6.66 | qfq | 29,795,977 | 202,096,276 | 2.25% |
| 2024-10-17 | 6.82 | 6.84 | 6.65 | 6.66 | 6.51 | qfq | 17,595,300 | 118,439,550 | -1.48% |
| 2024-10-16 | 6.67 | 6.84 | 6.64 | 6.76 | 6.61 | qfq | 17,720,214 | 119,569,883 | 0.60% |
| 2024-10-15 | 6.87 | 6.88 | 6.70 | 6.72 | 6.57 | qfq | 22,419,018 | 152,153,704 | -2.47% |
| 2024-10-14 | 6.92 | 6.96 | 6.76 | 6.89 | 6.74 | qfq | 30,940,458 | 212,650,713 | 0.73% |
| 2024-10-11 | 7.15 | 7.18 | 6.82 | 6.84 | 6.69 | qfq | 33,705,595 | 234,448,603 | -3.93% |
| 2024-10-10 | 7.38 | 7.43 | 7.00 | 7.12 | 6.96 | qfq | 41,167,933 | 296,616,024 | -1.11% |
| 2024-10-09 | 7.55 | 7.80 | 7.19 | 7.20 | 7.04 | qfq | 55,903,311 | 419,137,443 | -6.86% |
| 2024-10-08 | 7.94 | 7.94 | 7.27 | 7.73 | 7.56 | qfq | 55,879,048 | 426,279,224 | 7.06% |
| 2024-09-30 | 6.83 | 7.25 | 6.82 | 7.22 | 7.06 | qfq | 52,858,347 | 373,544,865 | 9.56% |
| 2024-09-27 | 6.52 | 6.70 | 6.49 | 6.59 | 6.44 | qfq | 16,887,510 | 110,853,022 | 2.97% |
| 2024-09-26 | 6.16 | 6.42 | 6.15 | 6.40 | 6.26 | qfq | 21,494,113 | 135,381,634 | 3.90% |
| 2024-09-25 | 6.18 | 6.35 | 6.14 | 6.16 | 6.02 | qfq | 23,425,052 | 146,193,952 | 1.82% |
| 2024-09-24 | 5.76 | 6.05 | 5.75 | 6.05 | 5.91 | qfq | 18,727,235 | 111,002,543 | 5.77% |
| 2024-09-23 | 5.71 | 5.75 | 5.68 | 5.72 | 5.59 | qfq | 6,211,300 | 35,533,770 | -0.17% |
| 2024-09-20 | 5.77 | 5.77 | 5.67 | 5.73 | 5.60 | qfq | 6,715,403 | 38,316,088 | -0.35% |
| 2024-09-19 | 5.60 | 5.77 | 5.56 | 5.75 | 5.62 | qfq | 11,888,996 | 67,640,601 | 3.05% |
| 2024-09-18 | 5.59 | 5.60 | 5.48 | 5.58 | 5.45 | qfq | 10,942,761 | 60,506,668 | 0.36% |
| 2024-09-13 | 5.63 | 5.65 | 5.52 | 5.56 | 5.44 | qfq | 13,883,261 | 77,211,135 | -1.07% |
| 2024-09-12 | 5.67 | 5.73 | 5.60 | 5.62 | 5.49 | qfq | 9,905,731 | 55,980,188 | -0.88% |
| 2024-09-11 | 5.73 | 5.73 | 5.63 | 5.67 | 5.54 | qfq | 8,871,064 | 50,315,336 | -1.39% |
| 2024-09-10 | 5.83 | 5.85 | 5.65 | 5.75 | 5.62 | qfq | 10,883,890 | 62,357,371 | -1.88% |
| 2024-09-09 | 5.86 | 5.91 | 5.81 | 5.86 | 5.73 | qfq | 11,540,806 | 67,536,321 | -0.51% |
| 2024-09-06 | 5.94 | 5.95 | 5.88 | 5.89 | 5.76 | qfq | 6,509,501 | 38,540,945 | -0.67% |
| 2024-09-05 | 5.99 | 6.04 | 5.89 | 5.93 | 5.80 | qfq | 8,477,500 | 50,385,801 | -1.00% |
| 2024-09-04 | 6.03 | 6.07 | 5.99 | 5.99 | 5.86 | qfq | 7,879,239 | 47,474,211 | -1.16% |
| 2024-09-03 | 6.05 | 6.15 | 6.03 | 6.06 | 5.92 | qfq | 8,446,700 | 51,399,123 | -0.16% |
| 2024-09-02 | 6.05 | 6.13 | 6.02 | 6.07 | 5.93 | qfq | 12,993,772 | 79,177,980 | 0.17% |
| 2024-08-30 | 6.07 | 6.14 | 6.00 | 6.06 | 5.92 | qfq | 16,691,483 | 101,420,544 | -0.16% |
| 2024-08-29 | 6.09 | 6.11 | 6.04 | 6.07 | 5.93 | qfq | 7,865,800 | 47,763,753 | -0.16% |
| 2024-08-28 | 6.01 | 6.11 | 5.99 | 6.08 | 5.94 | qfq | 10,320,686 | 62,522,384 | 1.16% |
| 2024-08-27 | 5.96 | 6.05 | 5.92 | 6.01 | 5.87 | qfq | 13,842,303 | 83,085,969 | 1.52% |
| 2024-08-26 | 5.85 | 5.94 | 5.83 | 5.92 | 5.79 | qfq | 6,254,490 | 36,927,661 | 1.02% |
| 2024-08-23 | 5.84 | 5.91 | 5.81 | 5.86 | 5.73 | qfq | 5,768,263 | 33,752,731 | 0.17% |
| 2024-08-22 | 5.92 | 5.92 | 5.84 | 5.85 | 5.72 | qfq | 5,723,976 | 33,615,910 | -1.02% |
| 2024-08-21 | 5.91 | 5.94 | 5.87 | 5.91 | 5.78 | qfq | 5,521,403 | 32,586,062 | -0.34% |
| 2024-08-20 | 6.01 | 6.03 | 5.86 | 5.93 | 5.80 | qfq | 7,738,671 | 45,856,013 | -0.84% |
| 2024-08-19 | 5.94 | 6.05 | 5.94 | 5.98 | 5.85 | qfq | 6,143,400 | 36,849,447 | 0.34% |
| 2024-08-16 | 6.09 | 6.09 | 5.96 | 5.96 | 5.83 | qfq | 7,937,400 | 47,675,657 | -1.49% |
| 2024-08-15 | 6.06 | 6.15 | 6.02 | 6.05 | 5.91 | qfq | 9,324,906 | 56,676,429 | -0.17% |
| 2024-08-14 | 6.12 | 6.15 | 6.05 | 6.06 | 5.92 | qfq | 5,476,300 | 33,345,006 | -1.30% |
| 2024-08-13 | 6.06 | 6.14 | 6.06 | 6.14 | 6.00 | qfq | 5,642,300 | 34,480,238 | 0.99% |
| 2024-08-12 | 6.13 | 6.14 | 6.06 | 6.08 | 5.94 | qfq | 5,662,453 | 34,501,088 | -0.33% |
| 2024-08-09 | 6.17 | 6.21 | 6.10 | 6.10 | 5.96 | qfq | 6,531,068 | 40,158,018 | -0.81% |
| 2024-08-08 | 6.05 | 6.19 | 6.03 | 6.15 | 6.01 | qfq | 7,866,682 | 48,191,528 | 1.49% |
| 2024-08-07 | 6.08 | 6.10 | 6.00 | 6.06 | 5.92 | qfq | 6,245,010 | 37,836,713 | -0.49% |
| 2024-08-06 | 6.04 | 6.13 | 6.02 | 6.09 | 5.95 | qfq | 9,404,090 | 57,099,277 | -0.65% |
| 2024-08-05 | 6.17 | 6.26 | 6.11 | 6.13 | 5.87 | qfq | 9,884,290 | 61,088,265 | -1.45% |
| 2024-08-02 | 6.28 | 6.33 | 6.20 | 6.22 | 5.95 | qfq | 8,545,112 | 53,498,889 | -1.43% |
| 2024-08-01 | 6.38 | 6.45 | 6.28 | 6.31 | 6.04 | qfq | 12,421,422 | 78,738,535 | -1.25% |
| 2024-07-31 | 6.18 | 6.40 | 6.15 | 6.39 | 6.11 | qfq | 14,593,263 | 92,038,266 | 3.40% |
| 2024-07-30 | 6.13 | 6.18 | 6.08 | 6.18 | 5.91 | qfq | 7,887,247 | 48,339,468 | 0.65% |
| 2024-07-29 | 6.16 | 6.19 | 6.10 | 6.14 | 5.87 | qfq | 9,073,847 | 55,655,522 | -0.32% |
| 2024-07-26 | 6.03 | 6.20 | 5.99 | 6.16 | 5.89 | qfq | 13,412,685 | 82,302,413 | 3.01% |
| 2024-07-25 | 5.96 | 6.02 | 5.92 | 5.98 | 5.72 | qfq | 8,204,000 | 49,021,791 | 0.67% |
| 2024-07-24 | 6.01 | 6.05 | 5.93 | 5.94 | 5.68 | qfq | 11,793,544 | 70,490,655 | -1.16% |
| 2024-07-23 | 6.11 | 6.18 | 6.00 | 6.01 | 5.75 | qfq | 11,228,757 | 68,326,807 | -1.96% |
| 2024-07-22 | 6.20 | 6.22 | 6.09 | 6.13 | 5.87 | qfq | 11,312,471 | 69,493,072 | -1.61% |
| 2024-07-19 | 6.28 | 6.31 | 6.22 | 6.23 | 5.96 | qfq | 11,406,144 | 71,338,505 | -1.27% |
| 2024-07-18 | 6.21 | 6.32 | 6.19 | 6.31 | 6.04 | qfq | 12,450,783 | 77,805,260 | 0.80% |
| 2024-07-17 | 6.33 | 6.38 | 6.22 | 6.26 | 5.99 | qfq | 11,601,284 | 72,679,527 | -1.11% |
| 2024-07-16 | 6.36 | 6.39 | 6.27 | 6.33 | 6.06 | qfq | 11,587,200 | 73,294,107 | -0.47% |
| 2024-07-15 | 6.22 | 6.55 | 6.22 | 6.36 | 6.09 | qfq | 26,006,936 | 166,131,073 | 2.09% |
| 2024-07-12 | 6.20 | 6.29 | 6.18 | 6.23 | 5.96 | qfq | 13,007,761 | 81,054,213 | 0.48% |
| 2024-07-11 | 6.18 | 6.26 | 6.16 | 6.20 | 5.93 | qfq | 16,433,408 | 101,989,987 | 1.64% |
| 2024-07-10 | 6.12 | 6.16 | 6.04 | 6.10 | 5.84 | qfq | 20,123,899 | 122,840,427 | -0.97% |
| 2024-07-09 | 5.94 | 6.21 | 5.85 | 6.16 | 5.89 | qfq | 32,775,291 | 197,760,803 | 6.76% |
| 2024-07-08 | 5.88 | 5.88 | 5.76 | 5.77 | 5.52 | qfq | 8,635,982 | 50,111,084 | -1.87% |
| 2024-07-05 | 5.83 | 5.90 | 5.83 | 5.88 | 5.63 | qfq | 7,050,704 | 41,345,710 | 0.51% |
| 2024-07-04 | 5.95 | 6.00 | 5.83 | 5.85 | 5.60 | qfq | 9,775,169 | 57,867,785 | -2.01% |
| 2024-07-03 | 5.94 | 6.03 | 5.93 | 5.97 | 5.71 | qfq | 7,851,000 | 46,997,748 | 0.17% |
| 2024-07-02 | 5.95 | 6.01 | 5.91 | 5.96 | 5.70 | qfq | 10,527,236 | 62,722,197 | 0.00% |
| 2024-07-01 | 5.79 | 5.96 | 5.79 | 5.96 | 5.70 | qfq | 12,845,500 | 75,501,263 | 3.11% |
| 2024-06-28 | 5.78 | 5.86 | 5.76 | 5.78 | 5.53 | qfq | 9,264,200 | 53,922,425 | 0.00% |
| 2024-06-27 | 5.91 | 5.94 | 5.76 | 5.78 | 5.53 | qfq | 8,432,400 | 49,148,470 | -2.69% |
| 2024-06-26 | 5.87 | 5.96 | 5.81 | 5.94 | 5.68 | qfq | 9,026,637 | 53,028,449 | 1.19% |
| 2024-06-25 | 5.83 | 5.96 | 5.83 | 5.87 | 5.62 | qfq | 8,782,666 | 51,721,761 | 0.69% |
| 2024-06-24 | 5.91 | 5.96 | 5.78 | 5.83 | 5.58 | qfq | 11,605,476 | 67,836,587 | -1.85% |
| 2024-06-21 | 5.93 | 6.03 | 5.92 | 5.94 | 5.68 | qfq | 8,377,906 | 50,021,650 | 0.17% |
| 2024-06-20 | 6.05 | 6.10 | 5.93 | 5.93 | 5.67 | qfq | 10,648,131 | 63,889,790 | -1.98% |
| 2024-06-19 | 6.10 | 6.15 | 6.05 | 6.05 | 5.79 | qfq | 7,195,879 | 43,814,102 | -0.98% |
| 2024-06-18 | 6.03 | 6.15 | 6.02 | 6.11 | 5.85 | qfq | 10,242,159 | 62,414,632 | 1.16% |
| 2024-06-17 | 6.04 | 6.10 | 6.00 | 6.04 | 5.78 | qfq | 9,500,789 | 57,413,537 | -0.49% |
| 2024-06-14 | 6.09 | 6.12 | 6.02 | 6.07 | 5.81 | qfq | 10,648,216 | 64,618,361 | -0.33% |
| 2024-06-13 | 6.23 | 6.26 | 6.05 | 6.09 | 5.83 | qfq | 14,428,997 | 88,507,126 | -2.40% |
| 2024-06-12 | 6.29 | 6.32 | 6.23 | 6.24 | 5.97 | qfq | 11,332,234 | 70,989,541 | -0.79% |
| 2024-06-11 | 6.34 | 6.35 | 6.25 | 6.29 | 6.02 | qfq | 9,942,763 | 62,550,263 | -1.10% |
| 2024-06-07 | 6.33 | 6.41 | 6.29 | 6.36 | 6.09 | qfq | 11,506,643 | 73,112,785 | 0.63% |
| 2024-06-06 | 6.37 | 6.41 | 6.26 | 6.32 | 6.05 | qfq | 12,370,694 | 78,310,492 | -0.94% |
| 2024-06-05 | 6.46 | 6.52 | 6.38 | 6.38 | 6.10 | qfq | 12,035,836 | 77,664,282 | -1.54% |
| 2024-06-04 | 6.37 | 6.48 | 6.31 | 6.48 | 6.20 | qfq | 11,546,051 | 74,000,771 | 1.57% |
| 2024-06-03 | 6.55 | 6.56 | 6.30 | 6.38 | 6.10 | qfq | 18,498,584 | 118,186,575 | -2.15% |
| 2024-05-31 | 6.60 | 6.65 | 6.52 | 6.52 | 6.24 | qfq | 9,898,900 | 65,018,137 | -1.21% |
| 2024-05-30 | 6.63 | 6.75 | 6.59 | 6.60 | 6.31 | qfq | 9,694,600 | 64,481,422 | -0.75% |
| 2024-05-29 | 6.59 | 6.68 | 6.58 | 6.65 | 6.36 | qfq | 8,543,011 | 56,733,922 | 0.45% |
| 2024-05-28 | 6.72 | 6.76 | 6.61 | 6.62 | 6.33 | qfq | 9,818,744 | 65,553,870 | -1.78% |
| 2024-05-27 | 6.66 | 6.75 | 6.65 | 6.74 | 6.45 | qfq | 10,794,100 | 72,270,523 | 1.05% |
| 2024-05-24 | 6.62 | 6.74 | 6.62 | 6.67 | 6.38 | qfq | 12,110,700 | 81,029,383 | 0.91% |
| 2024-05-23 | 6.77 | 6.80 | 6.60 | 6.61 | 6.32 | qfq | 16,250,871 | 108,395,240 | -3.08% |
| 2024-05-22 | 6.89 | 6.96 | 6.80 | 6.82 | 6.53 | qfq | 17,849,116 | 122,451,256 | -1.30% |
| 2024-05-21 | 7.12 | 7.14 | 6.87 | 6.91 | 6.61 | qfq | 22,459,600 | 156,487,496 | -3.09% |
| 2024-05-20 | 6.94 | 7.15 | 6.93 | 7.13 | 6.82 | qfq | 23,305,537 | 164,947,615 | 2.30% |
| 2024-05-17 | 6.88 | 6.98 | 6.84 | 6.97 | 6.67 | qfq | 13,867,795 | 95,889,194 | 1.31% |
| 2024-05-16 | 6.93 | 7.06 | 6.86 | 6.88 | 6.58 | qfq | 15,252,100 | 106,099,528 | -0.86% |
| 2024-05-15 | 6.90 | 7.00 | 6.83 | 6.94 | 6.64 | qfq | 15,256,000 | 105,657,277 | 0.73% |
| 2024-05-14 | 6.91 | 7.00 | 6.86 | 6.89 | 6.59 | qfq | 15,597,210 | 107,981,140 | -0.29% |
| 2024-05-13 | 6.97 | 6.99 | 6.86 | 6.91 | 6.61 | qfq | 21,692,697 | 150,186,783 | -1.57% |
| 2024-05-10 | 7.04 | 7.11 | 6.97 | 7.02 | 6.72 | qfq | 21,021,585 | 148,008,413 | 0.00% |
| 2024-05-09 | 7.08 | 7.12 | 6.98 | 7.02 | 6.72 | qfq | 27,745,595 | 195,405,564 | -0.71% |
| 2024-05-08 | 7.23 | 7.24 | 7.04 | 7.07 | 6.76 | qfq | 31,033,172 | 220,692,448 | -0.84% |
| 2024-05-07 | 6.91 | 7.20 | 6.90 | 7.13 | 6.82 | qfq | 35,724,553 | 253,283,919 | 3.03% |
| 2024-05-06 | 6.75 | 6.94 | 6.65 | 6.92 | 6.62 | qfq | 36,128,082 | 246,011,090 | 4.06% |
| 2024-04-30 | 6.92 | 6.92 | 6.55 | 6.65 | 6.36 | qfq | 34,145,771 | 228,354,485 | -4.73% |
| 2024-04-29 | 6.75 | 6.99 | 6.75 | 6.98 | 6.68 | qfq | 18,210,306 | 125,526,358 | 2.80% |
| 2024-04-26 | 6.75 | 6.83 | 6.71 | 6.79 | 6.50 | qfq | 11,477,625 | 77,566,505 | 0.00% |
| 2024-04-25 | 6.68 | 6.83 | 6.65 | 6.79 | 6.50 | qfq | 11,039,400 | 74,750,749 | 1.65% |
| 2024-04-24 | 6.71 | 6.74 | 6.59 | 6.68 | 6.39 | qfq | 10,376,239 | 69,184,746 | 0.00% |
| 2024-04-23 | 6.80 | 6.80 | 6.64 | 6.68 | 6.39 | qfq | 16,107,500 | 107,960,135 | -1.62% |
| 2024-04-22 | 6.80 | 6.91 | 6.76 | 6.79 | 6.50 | qfq | 16,695,217 | 113,855,117 | -0.15% |
| 2024-04-19 | 6.68 | 6.89 | 6.68 | 6.80 | 6.51 | qfq | 15,832,148 | 107,719,253 | 1.64% |
| 2024-04-18 | 6.67 | 6.77 | 6.64 | 6.69 | 6.40 | qfq | 13,176,772 | 88,293,828 | 0.15% |
| 2024-04-17 | 6.51 | 6.69 | 6.51 | 6.68 | 6.39 | qfq | 16,934,111 | 112,000,064 | 2.77% |
| 2024-04-16 | 6.63 | 6.79 | 6.49 | 6.50 | 6.22 | qfq | 20,503,071 | 135,160,120 | -2.84% |
| 2024-04-15 | 6.63 | 6.78 | 6.52 | 6.69 | 6.40 | qfq | 19,569,500 | 130,393,176 | -0.59% |
| 2024-04-12 | 6.65 | 6.86 | 6.60 | 6.73 | 6.44 | qfq | 18,092,141 | 121,575,008 | 1.20% |
| 2024-04-11 | 6.54 | 6.72 | 6.51 | 6.65 | 6.36 | qfq | 16,573,876 | 110,055,782 | 1.84% |
| 2024-04-10 | 6.58 | 6.60 | 6.48 | 6.53 | 6.25 | qfq | 11,119,200 | 72,724,029 | -0.76% |
| 2024-04-09 | 6.47 | 6.60 | 6.47 | 6.58 | 6.30 | qfq | 11,757,225 | 76,973,599 | 1.86% |
| 2024-04-08 | 6.48 | 6.60 | 6.45 | 6.46 | 6.18 | qfq | 12,260,063 | 80,086,454 | -0.62% |
| 2024-04-03 | 6.43 | 6.54 | 6.39 | 6.50 | 6.22 | qfq | 14,620,361 | 94,498,251 | 1.40% |
| 2024-04-02 | 6.25 | 6.42 | 6.25 | 6.41 | 6.13 | qfq | 16,452,533 | 104,852,349 | 1.75% |
| 2024-04-01 | 6.14 | 6.31 | 6.13 | 6.30 | 6.03 | qfq | 14,874,757 | 93,151,486 | 2.61% |
| 2024-03-29 | 6.03 | 6.15 | 6.03 | 6.14 | 5.87 | qfq | 10,503,224 | 64,021,061 | 1.99% |
| 2024-03-28 | 6.00 | 6.09 | 5.98 | 6.02 | 5.76 | qfq | 8,510,279 | 51,351,299 | 0.67% |
| 2024-03-27 | 6.08 | 6.13 | 5.98 | 5.98 | 5.72 | qfq | 8,443,662 | 51,203,260 | -1.97% |
| 2024-03-26 | 6.09 | 6.13 | 6.02 | 6.10 | 5.84 | qfq | 8,216,700 | 49,938,969 | 0.33% |
| 2024-03-25 | 6.13 | 6.20 | 6.08 | 6.08 | 5.82 | qfq | 9,732,741 | 59,786,299 | -1.30% |
| 2024-03-22 | 6.19 | 6.25 | 6.12 | 6.16 | 5.89 | qfq | 9,526,563 | 58,827,658 | -0.65% |
| 2024-03-21 | 6.26 | 6.28 | 6.19 | 6.20 | 5.93 | qfq | 8,567,000 | 53,304,118 | -0.96% |
| 2024-03-20 | 6.21 | 6.27 | 6.19 | 6.26 | 5.99 | qfq | 10,157,300 | 63,293,915 | 0.64% |
| 2024-03-19 | 6.21 | 6.32 | 6.21 | 6.22 | 5.95 | qfq | 12,892,500 | 80,659,514 | -0.16% |
| 2024-03-18 | 6.19 | 6.23 | 6.16 | 6.23 | 5.96 | qfq | 12,605,259 | 78,002,714 | 0.16% |
| 2024-03-15 | 6.04 | 6.23 | 6.01 | 6.22 | 5.95 | qfq | 16,438,839 | 100,865,054 | 2.81% |
| 2024-03-14 | 6.05 | 6.12 | 6.01 | 6.05 | 5.79 | qfq | 9,029,100 | 54,798,293 | -0.17% |
| 2024-03-13 | 6.11 | 6.12 | 6.04 | 6.06 | 5.80 | qfq | 10,055,542 | 61,080,696 | -0.66% |
| 2024-03-12 | 6.11 | 6.15 | 6.08 | 6.10 | 5.84 | qfq | 12,165,100 | 74,275,890 | -0.16% |
| 2024-03-11 | 6.12 | 6.18 | 6.05 | 6.11 | 5.85 | qfq | 11,492,702 | 70,028,620 | -0.97% |
| 2024-03-08 | 6.08 | 6.20 | 6.07 | 6.17 | 5.90 | qfq | 11,209,500 | 68,611,442 | 1.15% |
| 2024-03-07 | 6.12 | 6.19 | 6.08 | 6.10 | 5.84 | qfq | 8,660,483 | 53,120,392 | 0.00% |
| 2024-03-06 | 6.05 | 6.15 | 6.04 | 6.10 | 5.84 | qfq | 9,042,100 | 55,127,357 | 0.49% |
| 2024-03-05 | 6.16 | 6.18 | 6.05 | 6.07 | 5.81 | qfq | 10,279,184 | 62,646,924 | -1.46% |
| 2024-03-04 | 6.14 | 6.20 | 6.12 | 6.16 | 5.89 | qfq | 11,010,198 | 67,862,256 | 0.00% |
| 2024-03-01 | 6.19 | 6.25 | 6.14 | 6.16 | 5.89 | qfq | 14,505,900 | 89,614,100 | -0.81% |
| 2024-02-29 | 6.01 | 6.21 | 5.97 | 6.21 | 5.94 | qfq | 16,076,531 | 98,059,815 | 3.16% |
| 2024-02-28 | 6.17 | 6.26 | 6.02 | 6.02 | 5.76 | qfq | 18,106,301 | 111,196,747 | -2.43% |
| 2024-02-27 | 6.12 | 6.18 | 6.06 | 6.17 | 5.90 | qfq | 11,790,286 | 72,355,151 | 0.98% |
| 2024-02-26 | 6.14 | 6.28 | 6.10 | 6.11 | 5.85 | qfq | 12,013,541 | 73,805,394 | -0.81% |
| 2024-02-23 | 6.14 | 6.17 | 6.06 | 6.16 | 5.89 | qfq | 11,119,000 | 67,985,486 | 0.65% |
| 2024-02-22 | 6.14 | 6.20 | 6.08 | 6.12 | 5.86 | qfq | 11,089,100 | 67,912,849 | -0.49% |
| 2024-02-21 | 6.09 | 6.25 | 6.02 | 6.15 | 5.88 | qfq | 14,404,882 | 88,641,072 | 0.99% |
| 2024-02-20 | 6.10 | 6.12 | 5.96 | 6.09 | 5.83 | qfq | 13,002,611 | 78,752,741 | 0.16% |
| 2024-02-19 | 6.15 | 6.21 | 6.05 | 6.08 | 5.82 | qfq | 22,710,314 | 138,926,571 | -0.33% |
| 2024-02-08 | 5.74 | 6.13 | 5.72 | 6.10 | 5.84 | qfq | 27,089,002 | 162,317,818 | 6.09% |
| 2024-02-07 | 5.49 | 5.85 | 5.45 | 5.75 | 5.50 | qfq | 25,442,763 | 145,546,400 | 3.42% |
| 2024-02-06 | 5.01 | 5.65 | 5.01 | 5.56 | 5.32 | qfq | 24,992,075 | 133,654,589 | 6.11% |
| 2024-02-05 | 5.68 | 5.69 | 5.13 | 5.24 | 5.01 | qfq | 27,170,712 | 144,783,470 | -7.91% |
| 2024-02-02 | 5.88 | 5.98 | 5.52 | 5.69 | 5.44 | qfq | 19,567,118 | 113,063,948 | -3.23% |
| 2024-02-01 | 6.03 | 6.04 | 5.81 | 5.88 | 5.63 | qfq | 16,637,351 | 98,616,739 | -2.49% |
| 2024-01-31 | 6.19 | 6.26 | 6.01 | 6.03 | 5.77 | qfq | 15,348,464 | 93,738,868 | -3.37% |
| 2024-01-30 | 6.28 | 6.42 | 6.20 | 6.24 | 5.97 | qfq | 14,267,246 | 90,226,088 | -2.04% |
| 2024-01-29 | 6.44 | 6.51 | 6.33 | 6.37 | 6.09 | qfq | 15,442,008 | 99,246,175 | -0.78% |
| 2024-01-26 | 6.29 | 6.50 | 6.26 | 6.42 | 6.14 | qfq | 18,116,174 | 116,327,809 | 1.90% |
| 2024-01-25 | 6.00 | 6.31 | 5.97 | 6.30 | 6.03 | qfq | 13,394,531 | 82,500,410 | 5.18% |
| 2024-01-24 | 5.82 | 5.99 | 5.76 | 5.99 | 5.73 | qfq | 13,835,228 | 81,544,651 | 2.74% |
| 2024-01-23 | 5.72 | 5.87 | 5.60 | 5.83 | 5.58 | qfq | 18,809,701 | 108,507,047 | 1.92% |
| 2024-01-22 | 6.07 | 6.22 | 5.66 | 5.72 | 5.47 | qfq | 16,428,043 | 96,847,719 | -5.30% |
| 2024-01-19 | 6.11 | 6.17 | 6.02 | 6.04 | 5.78 | qfq | 9,361,252 | 57,002,434 | -0.98% |
| 2024-01-18 | 6.24 | 6.25 | 5.95 | 6.10 | 5.84 | qfq | 17,776,680 | 107,599,325 | -2.24% |
| 2024-01-17 | 6.36 | 6.39 | 6.24 | 6.24 | 5.97 | qfq | 7,924,918 | 50,125,659 | -2.50% |
| 2024-01-16 | 6.40 | 6.45 | 6.31 | 6.40 | 6.12 | qfq | 8,946,900 | 57,092,682 | -0.31% |
| 2024-01-15 | 6.43 | 6.47 | 6.40 | 6.42 | 6.14 | qfq | 6,883,728 | 44,296,328 | -0.62% |
| 2024-01-12 | 6.42 | 6.52 | 6.39 | 6.46 | 6.18 | qfq | 7,042,732 | 45,643,810 | 0.62% |
| 2024-01-11 | 6.39 | 6.45 | 6.35 | 6.42 | 6.14 | qfq | 8,340,700 | 53,404,721 | 0.63% |
| 2024-01-10 | 6.38 | 6.45 | 6.32 | 6.38 | 6.10 | qfq | 9,392,250 | 60,154,793 | 0.00% |
| 2024-01-09 | 6.36 | 6.44 | 6.30 | 6.38 | 6.10 | qfq | 9,341,000 | 59,535,004 | 0.63% |
| 2024-01-08 | 6.46 | 6.47 | 6.33 | 6.34 | 6.07 | qfq | 11,046,894 | 70,523,770 | -1.71% |
| 2024-01-05 | 6.58 | 6.59 | 6.43 | 6.45 | 6.17 | qfq | 12,892,290 | 84,030,073 | -1.68% |
| 2024-01-04 | 6.57 | 6.64 | 6.50 | 6.56 | 6.28 | qfq | 9,246,301 | 60,636,984 | -0.76% |
| 2024-01-03 | 6.51 | 6.67 | 6.51 | 6.61 | 6.32 | qfq | 13,293,804 | 87,798,336 | 1.07% |
| 2024-01-02 | 6.42 | 6.57 | 6.42 | 6.54 | 6.26 | qfq | 15,800,860 | 103,196,491 | 1.55% |
| 2023-12-29 | 6.50 | 6.50 | 6.40 | 6.44 | 6.16 | qfq | 13,806,300 | 89,061,057 | -0.77% |
| 2023-12-28 | 6.46 | 6.52 | 6.42 | 6.49 | 6.21 | qfq | 11,506,973 | 74,636,660 | 0.46% |
| 2023-12-27 | 6.36 | 6.48 | 6.36 | 6.46 | 6.18 | qfq | 8,171,745 | 52,500,807 | 0.62% |
| 2023-12-26 | 6.45 | 6.57 | 6.40 | 6.42 | 6.14 | qfq | 8,168,389 | 52,858,033 | -0.62% |
| 2023-12-25 | 6.46 | 6.53 | 6.40 | 6.46 | 6.18 | qfq | 8,373,500 | 54,042,448 | -0.77% |
| 2023-12-22 | 6.50 | 6.55 | 6.45 | 6.51 | 6.23 | qfq | 10,232,200 | 66,535,996 | -0.15% |
| 2023-12-21 | 6.45 | 6.53 | 6.39 | 6.52 | 6.24 | qfq | 10,223,000 | 65,981,544 | 0.77% |
| 2023-12-20 | 6.50 | 6.57 | 6.46 | 6.47 | 6.19 | qfq | 6,995,459 | 45,602,152 | -0.77% |
| 2023-12-19 | 6.49 | 6.53 | 6.46 | 6.52 | 6.24 | qfq | 7,626,200 | 49,534,066 | 0.31% |
| 2023-12-18 | 6.56 | 6.58 | 6.46 | 6.50 | 6.22 | qfq | 9,319,090 | 60,710,849 | -1.07% |
| 2023-12-15 | 6.60 | 6.66 | 6.57 | 6.57 | 6.29 | qfq | 9,136,095 | 60,379,812 | -0.15% |
| 2023-12-14 | 6.55 | 6.63 | 6.54 | 6.58 | 6.30 | qfq | 7,799,800 | 51,390,171 | 0.61% |
| 2023-12-13 | 6.64 | 6.64 | 6.53 | 6.54 | 6.26 | qfq | 12,065,477 | 79,248,860 | -1.06% |
| 2023-12-12 | 6.65 | 6.66 | 6.58 | 6.61 | 6.32 | qfq | 16,749,677 | 110,961,670 | -0.45% |
| 2023-12-11 | 6.60 | 6.67 | 6.47 | 6.64 | 6.35 | qfq | 29,219,568 | 192,514,355 | 0.15% |
| 2023-12-08 | 6.71 | 6.74 | 6.60 | 6.63 | 6.34 | qfq | 25,755,256 | 171,267,995 | -1.34% |
| 2023-12-07 | 6.75 | 6.75 | 6.65 | 6.72 | 6.43 | qfq | 12,273,800 | 82,217,070 | -0.30% |
| 2023-12-06 | 6.70 | 6.78 | 6.69 | 6.74 | 6.45 | qfq | 8,133,154 | 54,820,778 | 0.30% |
| 2023-12-05 | 6.81 | 6.82 | 6.71 | 6.72 | 6.43 | qfq | 7,387,300 | 49,895,116 | -1.32% |
| 2023-12-04 | 6.84 | 6.87 | 6.77 | 6.81 | 6.52 | qfq | 9,753,000 | 66,498,468 | 0.00% |
| 2023-12-01 | 6.76 | 6.85 | 6.73 | 6.81 | 6.52 | qfq | 12,084,908 | 82,220,150 | 1.04% |
| 2023-11-30 | 6.80 | 6.80 | 6.69 | 6.74 | 6.45 | qfq | 10,126,700 | 68,216,354 | -0.44% |
| 2023-11-29 | 6.82 | 6.84 | 6.74 | 6.77 | 6.48 | qfq | 8,952,109 | 60,721,339 | -0.73% |
| 2023-11-28 | 6.84 | 6.86 | 6.76 | 6.82 | 6.53 | qfq | 9,293,329 | 63,150,729 | -0.73% |
| 2023-11-27 | 6.84 | 6.90 | 6.83 | 6.87 | 6.57 | qfq | 11,583,700 | 79,454,381 | -0.15% |
| 2023-11-24 | 6.84 | 6.92 | 6.82 | 6.88 | 6.58 | qfq | 9,717,800 | 66,794,147 | 0.29% |
| 2023-11-23 | 6.75 | 6.88 | 6.73 | 6.86 | 6.56 | qfq | 9,522,500 | 64,924,216 | 1.63% |
| 2023-11-22 | 6.78 | 6.83 | 6.75 | 6.75 | 6.46 | qfq | 9,660,800 | 65,521,934 | -1.03% |
| 2023-11-21 | 6.84 | 6.90 | 6.79 | 6.82 | 6.53 | qfq | 13,625,748 | 93,360,860 | -0.44% |
| 2023-11-20 | 6.85 | 6.88 | 6.81 | 6.85 | 6.55 | qfq | 19,206,700 | 131,542,716 | 0.59% |
| 2023-11-17 | 6.74 | 6.85 | 6.74 | 6.81 | 6.52 | qfq | 8,213,301 | 55,911,614 | 0.44% |
| 2023-11-16 | 6.78 | 6.80 | 6.74 | 6.78 | 6.49 | qfq | 7,688,000 | 52,066,992 | -0.44% |
| 2023-11-15 | 6.76 | 6.81 | 6.74 | 6.81 | 6.52 | qfq | 9,137,600 | 62,010,754 | 0.89% |
| 2023-11-14 | 6.81 | 6.82 | 6.70 | 6.75 | 6.46 | qfq | 12,029,700 | 81,075,082 | -0.74% |
| 2023-11-13 | 6.73 | 6.82 | 6.71 | 6.80 | 6.51 | qfq | 14,352,836 | 97,283,379 | 0.89% |
| 2023-11-10 | 6.66 | 6.75 | 6.65 | 6.74 | 6.45 | qfq | 14,319,001 | 96,093,775 | 0.90% |
| 2023-11-09 | 6.64 | 6.75 | 6.61 | 6.68 | 6.39 | qfq | 15,923,007 | 106,431,213 | 0.60% |
| 2023-11-08 | 6.65 | 6.77 | 6.61 | 6.64 | 6.35 | qfq | 20,151,351 | 134,452,593 | -0.15% |
| 2023-11-07 | 6.64 | 6.67 | 6.55 | 6.65 | 6.36 | qfq | 25,306,639 | 167,281,191 | 0.30% |
| 2023-11-06 | 6.73 | 6.76 | 6.60 | 6.63 | 6.34 | qfq | 33,985,312 | 225,851,974 | -1.49% |
| 2023-11-03 | 6.92 | 6.94 | 6.73 | 6.73 | 6.44 | qfq | 23,770,171 | 160,960,698 | -3.03% |
| 2023-11-02 | 6.99 | 7.16 | 6.90 | 6.94 | 6.64 | qfq | 30,197,008 | 211,516,775 | 0.00% |
| 2023-11-01 | 6.88 | 7.05 | 6.80 | 6.94 | 6.64 | qfq | 54,215,020 | 377,058,690 | 1.91% |
| 2023-10-31 | 6.50 | 6.94 | 6.45 | 6.81 | 6.52 | qfq | 58,258,014 | 397,285,427 | 7.92% |
| 2023-10-30 | 6.30 | 6.36 | 6.29 | 6.31 | 6.04 | qfq | 6,868,032 | 43,514,288 | 0.64% |
| 2023-10-27 | 6.23 | 6.31 | 6.20 | 6.27 | 6.00 | qfq | 5,063,716 | 31,764,912 | 0.80% |
| 2023-10-26 | 6.25 | 6.25 | 6.15 | 6.22 | 5.95 | qfq | 5,263,014 | 32,613,468 | -0.48% |
| 2023-10-25 | 6.17 | 6.29 | 6.15 | 6.25 | 5.98 | qfq | 7,155,400 | 44,639,113 | 2.12% |
| 2023-10-24 | 6.08 | 6.16 | 6.04 | 6.12 | 5.86 | qfq | 7,205,000 | 43,916,015 | 0.66% |
| 2023-10-23 | 6.19 | 6.21 | 6.04 | 6.08 | 5.82 | qfq | 5,886,598 | 36,064,855 | -2.25% |
| 2023-10-20 | 6.20 | 6.29 | 6.20 | 6.22 | 5.95 | qfq | 4,367,241 | 27,243,528 | 0.32% |
| 2023-10-19 | 6.30 | 6.31 | 6.20 | 6.20 | 5.93 | qfq | 5,111,600 | 31,954,393 | -1.59% |
| 2023-10-18 | 6.45 | 6.45 | 6.28 | 6.30 | 6.03 | qfq | 4,719,500 | 29,908,711 | -2.02% |
| 2023-10-17 | 6.40 | 6.51 | 6.38 | 6.43 | 6.15 | qfq | 5,816,800 | 37,452,543 | 0.00% |
| 2023-10-16 | 6.37 | 6.43 | 6.36 | 6.43 | 6.15 | qfq | 5,525,200 | 35,374,225 | 0.63% |
| 2023-10-13 | 6.42 | 6.44 | 6.36 | 6.39 | 6.11 | qfq | 5,588,100 | 35,685,322 | -0.78% |
| 2023-10-12 | 6.35 | 6.46 | 6.34 | 6.44 | 6.16 | qfq | 7,795,600 | 49,915,752 | 1.74% |
| 2023-10-11 | 6.37 | 6.40 | 6.32 | 6.33 | 6.06 | qfq | 6,117,600 | 38,896,315 | -0.31% |
| 2023-10-10 | 6.44 | 6.47 | 6.34 | 6.35 | 6.08 | qfq | 6,470,300 | 41,307,004 | -1.55% |
| 2023-10-09 | 6.49 | 6.51 | 6.43 | 6.45 | 6.17 | qfq | 6,498,400 | 42,047,070 | -0.92% |
| 2023-09-28 | 6.49 | 6.54 | 6.48 | 6.51 | 6.23 | qfq | 4,831,600 | 31,523,739 | 0.31% |
| 2023-09-27 | 6.56 | 6.58 | 6.48 | 6.49 | 6.21 | qfq | 5,654,000 | 36,889,369 | -0.76% |
| 2023-09-26 | 6.64 | 6.65 | 6.53 | 6.54 | 6.26 | qfq | 5,346,000 | 35,116,013 | -1.36% |
| 2023-09-25 | 6.60 | 6.72 | 6.59 | 6.63 | 6.34 | qfq | 6,209,396 | 41,279,123 | 0.15% |
| 2023-09-22 | 6.63 | 6.65 | 6.56 | 6.62 | 6.33 | qfq | 7,741,001 | 51,048,602 | 0.15% |
| 2023-09-21 | 6.71 | 6.71 | 6.58 | 6.61 | 6.32 | qfq | 9,425,600 | 62,385,821 | -1.49% |
| 2023-09-20 | 6.69 | 6.78 | 6.67 | 6.71 | 6.42 | qfq | 8,742,061 | 58,789,814 | 0.30% |
| 2023-09-19 | 6.68 | 6.72 | 6.65 | 6.69 | 6.40 | qfq | 7,016,400 | 46,940,436 | 0.60% |
| 2023-09-18 | 6.65 | 6.69 | 6.59 | 6.65 | 6.36 | qfq | 8,300,793 | 55,076,097 | -0.45% |
| 2023-09-15 | 6.70 | 6.73 | 6.63 | 6.68 | 6.39 | qfq | 8,802,400 | 58,807,179 | 0.00% |
| 2023-09-14 | 6.65 | 6.70 | 6.62 | 6.68 | 6.39 | qfq | 6,167,101 | 41,124,800 | 0.30% |
| 2023-09-13 | 6.65 | 6.68 | 6.61 | 6.66 | 6.37 | qfq | 6,757,200 | 44,935,009 | 0.00% |
| 2023-09-12 | 6.62 | 6.68 | 6.58 | 6.66 | 6.37 | qfq | 6,087,500 | 40,422,722 | 0.60% |
| 2023-09-11 | 6.52 | 6.64 | 6.49 | 6.62 | 6.33 | qfq | 8,972,400 | 59,187,804 | 2.16% |
| 2023-09-08 | 6.53 | 6.53 | 6.43 | 6.48 | 6.20 | qfq | 4,682,801 | 30,310,544 | 0.15% |
| 2023-09-07 | 6.55 | 6.55 | 6.47 | 6.47 | 6.19 | qfq | 4,614,500 | 30,046,142 | -0.92% |
| 2023-09-06 | 6.53 | 6.55 | 6.46 | 6.53 | 6.25 | qfq | 4,006,900 | 26,066,855 | -0.15% |
| 2023-09-05 | 6.50 | 6.56 | 6.47 | 6.54 | 6.26 | qfq | 7,156,400 | 46,679,733 | 0.46% |
| 2023-09-04 | 6.43 | 6.54 | 6.39 | 6.51 | 6.23 | qfq | 8,432,406 | 54,753,511 | 1.88% |
| 2023-09-01 | 6.25 | 6.42 | 6.25 | 6.39 | 6.11 | qfq | 8,070,095 | 51,413,403 | 1.59% |
| 2023-08-31 | 6.31 | 6.38 | 6.27 | 6.29 | 6.02 | qfq | 7,557,599 | 47,622,895 | -0.94% |
| 2023-08-30 | 6.44 | 6.49 | 6.33 | 6.35 | 6.08 | qfq | 6,864,604 | 43,865,113 | -1.40% |
| 2023-08-29 | 6.49 | 6.49 | 6.39 | 6.44 | 6.16 | qfq | 10,668,900 | 68,726,729 | 0.63% |
| 2023-08-28 | 6.53 | 6.55 | 6.39 | 6.40 | 6.12 | qfq | 10,588,302 | 68,679,202 | 1.75% |
| 2023-08-25 | 6.26 | 6.39 | 6.24 | 6.29 | 6.02 | qfq | 5,973,600 | 37,708,634 | 0.48% |
| 2023-08-24 | 6.36 | 6.38 | 6.25 | 6.26 | 5.99 | qfq | 5,788,181 | 36,458,427 | -0.79% |
| 2023-08-23 | 6.35 | 6.40 | 6.31 | 6.31 | 6.04 | qfq | 4,886,501 | 31,023,218 | -0.63% |
| 2023-08-22 | 6.37 | 6.41 | 6.26 | 6.35 | 6.08 | qfq | 6,700,557 | 42,375,824 | -0.63% |
| 2023-08-21 | 6.38 | 6.50 | 6.36 | 6.39 | 6.11 | qfq | 6,208,126 | 39,843,032 | 0.00% |
| 2023-08-18 | 6.43 | 6.47 | 6.38 | 6.39 | 6.11 | qfq | 5,913,274 | 38,003,596 | -0.78% |
| 2023-08-17 | 6.45 | 6.46 | 6.37 | 6.44 | 6.16 | qfq | 6,228,500 | 39,911,976 | 0.16% |
| 2023-08-16 | 6.49 | 6.51 | 6.42 | 6.43 | 6.15 | qfq | 4,350,100 | 28,027,804 | -0.62% |
| 2023-08-15 | 6.50 | 6.54 | 6.42 | 6.47 | 6.19 | qfq | 5,006,100 | 32,422,022 | -0.31% |
| 2023-08-14 | 6.48 | 6.52 | 6.40 | 6.49 | 6.21 | qfq | 8,117,979 | 52,367,508 | 0.00% |
| 2023-08-11 | 6.63 | 6.65 | 6.49 | 6.49 | 6.21 | qfq | 6,023,400 | 39,490,114 | -2.11% |
| 2023-08-10 | 6.58 | 6.63 | 6.56 | 6.63 | 6.34 | qfq | 4,382,700 | 28,955,902 | 0.45% |
| 2023-08-09 | 6.66 | 6.69 | 6.58 | 6.60 | 6.31 | qfq | 4,092,267 | 27,038,068 | -0.75% |
| 2023-08-08 | 6.60 | 6.67 | 6.56 | 6.65 | 6.36 | qfq | 6,864,400 | 45,447,644 | 0.61% |
| 2023-08-07 | 6.64 | 6.67 | 6.54 | 6.61 | 6.32 | qfq | 6,782,129 | 44,741,446 | -0.45% |
| 2023-08-04 | 6.68 | 6.72 | 6.63 | 6.64 | 6.35 | qfq | 6,511,124 | 43,366,428 | -0.15% |
| 2023-08-03 | 6.66 | 6.68 | 6.59 | 6.65 | 6.36 | qfq | 5,819,061 | 38,650,427 | 0.15% |
| 2023-08-02 | 6.67 | 6.67 | 6.59 | 6.64 | 6.35 | qfq | 6,438,436 | 42,744,666 | -0.30% |
| 2023-08-01 | 6.66 | 6.69 | 6.64 | 6.66 | 6.37 | qfq | 4,912,110 | 32,717,158 | -0.15% |
| 2023-07-31 | 6.63 | 6.72 | 6.63 | 6.67 | 6.38 | qfq | 8,350,221 | 55,633,166 | 0.60% |
| 2023-07-28 | 6.56 | 6.65 | 6.55 | 6.63 | 6.34 | qfq | 6,527,401 | 43,161,766 | 0.76% |
| 2023-07-27 | 6.61 | 6.63 | 6.55 | 6.58 | 6.30 | qfq | 5,051,208 | 33,316,004 | 0.00% |
| 2023-07-26 | 6.51 | 6.60 | 6.51 | 6.58 | 6.30 | qfq | 6,401,377 | 42,007,406 | 1.08% |
| 2023-07-25 | 6.52 | 6.57 | 6.48 | 6.51 | 6.23 | qfq | 7,576,439 | 49,346,767 | -0.15% |
| 2023-07-24 | 6.45 | 6.52 | 6.40 | 6.52 | 6.24 | qfq | 6,456,893 | 41,887,696 | 1.09% |
| 2023-07-21 | 6.46 | 6.49 | 6.43 | 6.45 | 6.17 | qfq | 4,614,438 | 29,771,311 | -0.15% |
| 2023-07-20 | 6.43 | 6.51 | 6.42 | 6.46 | 6.18 | qfq | 7,527,585 | 48,686,414 | 0.47% |
| 2023-07-19 | 6.46 | 6.49 | 6.40 | 6.43 | 6.15 | qfq | 5,543,608 | 35,672,155 | -0.31% |
| 2023-07-18 | 6.32 | 6.47 | 6.29 | 6.45 | 6.17 | qfq | 10,569,213 | 67,706,368 | 2.38% |
| 2023-07-17 | 6.26 | 6.32 | 6.24 | 6.30 | 6.03 | qfq | 6,838,699 | 43,007,081 | 0.16% |