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
湖南海利600731.SH
最近收盘价5.302026-07-17
最近交易日2026-07-17
成交量（股）11,278,120
成交额（元）60,824,830
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.43 | 5.51 | 5.28 | 5.30 | 5.30 | qfq | 11,278,120 | 60,824,830 | -2.75% |
| 2026-07-16 | 5.46 | 5.48 | 5.35 | 5.45 | 5.45 | qfq | 6,247,201 | 33,920,749 | -0.18% |
| 2026-07-15 | 5.38 | 5.51 | 5.35 | 5.46 | 5.46 | qfq | 6,726,430 | 36,702,609 | 1.30% |
| 2026-07-14 | 5.32 | 5.40 | 5.29 | 5.39 | 5.39 | qfq | 5,669,390 | 30,411,159 | 1.32% |
| 2026-07-13 | 5.49 | 5.49 | 5.31 | 5.32 | 5.32 | qfq | 7,201,230 | 38,792,735 | -3.80% |
| 2026-07-10 | 5.16 | 5.55 | 5.11 | 5.53 | 5.53 | qfq | 14,068,123 | 76,146,774 | 6.35% |
| 2026-07-09 | 5.32 | 5.33 | 5.16 | 5.20 | 5.20 | qfq | 4,962,800 | 25,872,618 | -2.07% |
| 2026-07-08 | 5.35 | 5.39 | 5.25 | 5.31 | 5.31 | qfq | 4,418,800 | 23,489,981 | -0.75% |
| 2026-07-07 | 5.42 | 5.44 | 5.26 | 5.35 | 5.35 | qfq | 7,274,800 | 38,736,249 | -1.83% |
| 2026-07-06 | 5.43 | 5.53 | 5.40 | 5.45 | 5.45 | qfq | 4,669,201 | 25,517,096 | 0.37% |
| 2026-07-03 | 5.41 | 5.50 | 5.38 | 5.43 | 5.43 | qfq | 5,508,630 | 29,954,081 | 0.37% |
| 2026-07-02 | 5.30 | 5.55 | 5.25 | 5.41 | 5.41 | qfq | 11,064,210 | 60,417,753 | 2.46% |
| 2026-07-01 | 5.09 | 5.32 | 5.09 | 5.28 | 5.28 | qfq | 6,898,830 | 36,027,946 | 3.13% |
| 2026-06-30 | 5.18 | 5.18 | 5.08 | 5.12 | 5.12 | qfq | 5,228,980 | 26,765,432 | -1.54% |
| 2026-06-29 | 5.13 | 5.28 | 5.03 | 5.20 | 5.20 | qfq | 7,140,540 | 36,918,400 | 0.19% |
| 2026-06-26 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | qfq | 5,750,080 | 30,030,005 | -2.26% |
| 2026-06-25 | 5.52 | 5.53 | 5.28 | 5.31 | 5.31 | qfq | 7,275,130 | 38,889,877 | -3.98% |
| 2026-06-24 | 5.45 | 5.62 | 5.45 | 5.53 | 5.53 | qfq | 8,341,000 | 46,084,823 | 0.73% |
| 2026-06-23 | 5.40 | 5.57 | 5.38 | 5.49 | 5.49 | qfq | 8,595,491 | 47,394,004 | 1.29% |
| 2026-06-22 | 5.35 | 5.43 | 5.20 | 5.42 | 5.42 | qfq | 8,968,923 | 47,576,228 | 1.31% |
| 2026-06-18 | 5.40 | 5.42 | 5.30 | 5.35 | 5.35 | qfq | 4,819,300 | 25,807,635 | -1.11% |
| 2026-06-17 | 5.48 | 5.52 | 5.37 | 5.41 | 5.41 | qfq | 7,299,700 | 39,517,467 | -1.81% |
| 2026-06-16 | 5.58 | 5.60 | 5.50 | 5.51 | 5.51 | qfq | 6,977,440 | 38,646,186 | -1.61% |
| 2026-06-15 | 5.60 | 5.78 | 5.56 | 5.60 | 5.60 | qfq | 10,160,200 | 57,424,934 | 0.00% |
| 2026-06-12 | 5.41 | 5.82 | 5.34 | 5.60 | 5.60 | qfq | 15,031,690 | 84,259,340 | 3.70% |
| 2026-06-11 | 5.48 | 5.52 | 5.33 | 5.40 | 5.40 | qfq | 5,667,270 | 30,560,297 | -1.82% |
| 2026-06-10 | 5.41 | 5.54 | 5.36 | 5.50 | 5.50 | qfq | 8,244,960 | 44,901,011 | 1.10% |
| 2026-06-09 | 5.50 | 5.52 | 5.39 | 5.44 | 5.44 | qfq | 6,415,480 | 34,891,120 | 0.00% |
| 2026-06-08 | 5.48 | 5.59 | 5.39 | 5.44 | 5.44 | qfq | 6,566,000 | 35,932,530 | -2.51% |
| 2026-06-05 | 5.50 | 5.61 | 5.48 | 5.58 | 5.58 | qfq | 6,136,190 | 34,061,885 | 1.27% |
| 2026-06-04 | 5.61 | 5.62 | 5.46 | 5.51 | 5.51 | qfq | 6,027,039 | 33,258,261 | -2.13% |
| 2026-06-03 | 5.66 | 5.73 | 5.56 | 5.63 | 5.63 | qfq | 6,992,130 | 39,260,155 | -0.88% |
| 2026-06-02 | 5.86 | 5.86 | 5.66 | 5.68 | 5.68 | qfq | 7,812,500 | 44,630,937 | -2.91% |
| 2026-06-01 | 5.62 | 5.88 | 5.59 | 5.85 | 5.85 | qfq | 11,644,710 | 67,431,283 | 3.72% |
| 2026-05-29 | 5.70 | 5.73 | 5.51 | 5.64 | 5.64 | qfq | 9,854,000 | 55,734,850 | -1.05% |
| 2026-05-28 | 5.74 | 5.81 | 5.66 | 5.70 | 5.70 | qfq | 7,066,070 | 40,408,998 | -0.52% |
| 2026-05-27 | 5.80 | 5.85 | 5.68 | 5.73 | 5.73 | qfq | 6,060,200 | 34,777,449 | -2.05% |
| 2026-05-26 | 5.91 | 5.91 | 5.78 | 5.85 | 5.85 | qfq | 5,765,752 | 33,573,383 | -1.02% |
| 2026-05-25 | 6.02 | 6.04 | 5.83 | 5.91 | 5.91 | qfq | 8,765,480 | 51,826,640 | -1.66% |
| 2026-05-22 | 5.96 | 6.05 | 5.90 | 6.01 | 6.01 | qfq | 6,053,830 | 36,156,704 | 1.18% |
| 2026-05-21 | 6.05 | 6.15 | 5.92 | 5.94 | 5.94 | qfq | 7,807,395 | 47,179,857 | -2.30% |
| 2026-05-20 | 6.23 | 6.24 | 5.98 | 6.08 | 6.08 | qfq | 11,349,361 | 68,958,778 | -2.56% |
| 2026-05-19 | 6.15 | 6.42 | 6.12 | 6.24 | 6.24 | qfq | 16,042,443 | 100,761,471 | 1.63% |
| 2026-05-18 | 6.30 | 6.30 | 6.05 | 6.14 | 6.14 | qfq | 10,278,140 | 62,916,214 | -2.07% |
| 2026-05-15 | 6.33 | 6.36 | 6.23 | 6.27 | 6.27 | qfq | 7,355,230 | 46,360,543 | -1.10% |
| 2026-05-14 | 6.50 | 6.51 | 6.32 | 6.34 | 6.34 | qfq | 12,328,994 | 78,806,764 | -2.61% |
| 2026-05-13 | 6.58 | 6.63 | 6.49 | 6.51 | 6.51 | qfq | 9,236,322 | 60,495,916 | -0.76% |
| 2026-05-12 | 6.69 | 6.70 | 6.55 | 6.56 | 6.56 | qfq | 7,867,586 | 51,956,721 | -2.09% |
| 2026-05-11 | 6.75 | 6.75 | 6.66 | 6.70 | 6.70 | qfq | 9,471,682 | 63,318,880 | -0.30% |
| 2026-05-08 | 6.68 | 6.75 | 6.66 | 6.72 | 6.72 | qfq | 6,172,780 | 41,418,557 | 0.45% |
| 2026-05-07 | 6.95 | 6.96 | 6.66 | 6.69 | 6.69 | qfq | 21,395,330 | 144,273,298 | -3.60% |
| 2026-05-06 | 6.92 | 6.96 | 6.86 | 6.94 | 6.94 | qfq | 11,788,950 | 81,630,305 | 1.46% |
| 2026-04-30 | 6.85 | 6.92 | 6.81 | 6.84 | 6.84 | qfq | 7,475,840 | 51,234,716 | -0.87% |
| 2026-04-29 | 6.78 | 6.92 | 6.78 | 6.90 | 6.90 | qfq | 8,373,730 | 57,641,404 | 1.02% |
| 2026-04-28 | 6.87 | 6.95 | 6.79 | 6.83 | 6.83 | qfq | 8,800,815 | 60,417,691 | -0.73% |
| 2026-04-27 | 6.97 | 6.97 | 6.77 | 6.88 | 6.88 | qfq | 9,536,360 | 65,297,066 | -1.15% |
| 2026-04-24 | 6.95 | 7.02 | 6.85 | 6.96 | 6.96 | qfq | 8,439,380 | 58,590,878 | -0.57% |
| 2026-04-23 | 6.94 | 7.11 | 6.89 | 7.00 | 7.00 | qfq | 13,064,290 | 91,418,238 | 0.43% |
| 2026-04-22 | 6.75 | 7.03 | 6.70 | 6.97 | 6.97 | qfq | 15,894,430 | 109,287,188 | 2.50% |
| 2026-04-21 | 6.74 | 6.80 | 6.62 | 6.80 | 6.80 | qfq | 11,609,468 | 77,759,588 | 1.04% |
| 2026-04-20 | 6.77 | 6.78 | 6.69 | 6.73 | 6.73 | qfq | 7,711,800 | 51,835,272 | -0.44% |
| 2026-04-17 | 6.88 | 6.90 | 6.73 | 6.76 | 6.76 | qfq | 8,975,670 | 60,890,854 | -2.17% |
| 2026-04-16 | 6.80 | 6.94 | 6.78 | 6.91 | 6.91 | qfq | 7,374,180 | 50,627,355 | 1.32% |
| 2026-04-15 | 6.79 | 6.88 | 6.72 | 6.82 | 6.82 | qfq | 10,231,870 | 69,550,153 | 1.04% |
| 2026-04-14 | 6.79 | 6.80 | 6.68 | 6.75 | 6.75 | qfq | 8,759,220 | 58,862,133 | -0.30% |
| 2026-04-13 | 6.84 | 6.84 | 6.70 | 6.77 | 6.77 | qfq | 10,133,440 | 68,467,344 | -1.60% |
| 2026-04-10 | 6.92 | 6.97 | 6.86 | 6.88 | 6.88 | qfq | 11,336,520 | 78,339,574 | -0.29% |
| 2026-04-09 | 7.01 | 7.07 | 6.88 | 6.90 | 6.90 | qfq | 10,021,580 | 69,661,190 | -2.54% |
| 2026-04-08 | 7.08 | 7.09 | 7.00 | 7.08 | 7.08 | qfq | 10,536,370 | 74,380,177 | 1.29% |
| 2026-04-07 | 6.81 | 7.02 | 6.75 | 6.99 | 6.99 | qfq | 9,692,015 | 67,246,579 | 2.64% |
| 2026-04-03 | 7.12 | 7.13 | 6.80 | 6.81 | 6.81 | qfq | 11,515,050 | 79,256,009 | -3.81% |
| 2026-04-02 | 7.26 | 7.27 | 7.02 | 7.08 | 7.08 | qfq | 9,983,260 | 71,181,624 | -2.88% |
| 2026-04-01 | 7.07 | 7.33 | 7.07 | 7.29 | 7.29 | qfq | 17,241,832 | 124,325,290 | 4.29% |
| 2026-03-31 | 7.30 | 7.33 | 6.97 | 6.99 | 6.99 | qfq | 22,555,371 | 159,782,541 | -7.17% |
| 2026-03-30 | 7.22 | 7.67 | 7.18 | 7.53 | 7.53 | qfq | 20,566,800 | 153,977,128 | 3.58% |
| 2026-03-27 | 7.04 | 7.32 | 7.02 | 7.27 | 7.27 | qfq | 11,103,702 | 80,402,490 | 2.54% |
| 2026-03-26 | 7.06 | 7.21 | 7.03 | 7.09 | 7.09 | qfq | 8,534,590 | 60,770,412 | 0.42% |
| 2026-03-25 | 6.88 | 7.07 | 6.85 | 7.06 | 7.06 | qfq | 7,978,510 | 55,697,746 | 3.52% |
| 2026-03-24 | 6.73 | 6.83 | 6.58 | 6.82 | 6.82 | qfq | 8,898,919 | 59,639,629 | 3.49% |
| 2026-03-23 | 6.90 | 6.95 | 6.54 | 6.59 | 6.59 | qfq | 12,953,542 | 87,414,534 | -6.52% |
| 2026-03-20 | 7.26 | 7.27 | 7.03 | 7.05 | 7.05 | qfq | 10,289,740 | 73,189,316 | -2.76% |
| 2026-03-19 | 7.45 | 7.52 | 7.19 | 7.25 | 7.25 | qfq | 13,087,030 | 95,919,773 | -3.59% |
| 2026-03-18 | 7.62 | 7.63 | 7.43 | 7.52 | 7.52 | qfq | 13,961,200 | 104,671,933 | -1.18% |
| 2026-03-17 | 7.87 | 7.99 | 7.60 | 7.61 | 7.61 | qfq | 14,090,850 | 109,320,486 | -3.18% |
| 2026-03-16 | 7.85 | 8.06 | 7.80 | 7.86 | 7.86 | qfq | 15,362,200 | 121,425,181 | 0.00% |
| 2026-03-13 | 7.83 | 8.00 | 7.82 | 7.86 | 7.86 | qfq | 14,699,070 | 116,336,145 | 0.13% |
| 2026-03-12 | 7.77 | 7.90 | 7.71 | 7.85 | 7.85 | qfq | 14,096,570 | 110,243,050 | 1.03% |
| 2026-03-11 | 7.71 | 7.79 | 7.62 | 7.77 | 7.77 | qfq | 12,780,400 | 98,368,390 | 0.78% |
| 2026-03-10 | 7.79 | 7.81 | 7.66 | 7.71 | 7.71 | qfq | 12,088,830 | 93,184,479 | -0.64% |
| 2026-03-09 | 8.01 | 8.02 | 7.74 | 7.76 | 7.76 | qfq | 17,133,124 | 134,228,287 | -3.00% |
| 2026-03-06 | 7.55 | 8.06 | 7.53 | 8.00 | 8.00 | qfq | 26,666,180 | 210,121,528 | 5.12% |
| 2026-03-05 | 7.66 | 7.70 | 7.57 | 7.61 | 7.61 | qfq | 8,167,760 | 62,232,454 | 0.13% |
| 2026-03-04 | 7.51 | 7.71 | 7.50 | 7.60 | 7.60 | qfq | 12,435,354 | 94,660,738 | 0.40% |
| 2026-03-03 | 7.85 | 7.85 | 7.54 | 7.57 | 7.57 | qfq | 12,798,364 | 98,256,867 | -2.82% |
| 2026-03-02 | 7.85 | 7.89 | 7.68 | 7.79 | 7.79 | qfq | 12,980,900 | 101,044,448 | -0.89% |
| 2026-02-27 | 7.85 | 7.90 | 7.80 | 7.86 | 7.86 | qfq | 8,445,990 | 66,176,402 | 0.00% |
| 2026-02-26 | 7.82 | 7.89 | 7.77 | 7.86 | 7.86 | qfq | 13,012,150 | 101,858,384 | 0.51% |
| 2026-02-25 | 7.65 | 7.90 | 7.65 | 7.82 | 7.82 | qfq | 18,205,580 | 142,128,426 | 2.22% |
| 2026-02-24 | 7.46 | 7.68 | 7.46 | 7.65 | 7.65 | qfq | 12,717,212 | 96,637,969 | 3.10% |
| 2026-02-13 | 7.50 | 7.54 | 7.41 | 7.42 | 7.42 | qfq | 6,918,130 | 51,715,235 | -1.20% |
| 2026-02-12 | 7.65 | 7.66 | 7.49 | 7.51 | 7.51 | qfq | 10,408,380 | 78,659,728 | -1.96% |
| 2026-02-11 | 7.60 | 7.70 | 7.50 | 7.66 | 7.66 | qfq | 12,957,462 | 98,888,067 | 0.92% |
| 2026-02-10 | 7.48 | 7.70 | 7.44 | 7.59 | 7.59 | qfq | 15,978,980 | 121,140,050 | 1.88% |
| 2026-02-09 | 7.54 | 7.54 | 7.38 | 7.45 | 7.45 | qfq | 8,142,030 | 60,554,022 | 0.27% |
| 2026-02-06 | 7.33 | 7.58 | 7.33 | 7.43 | 7.43 | qfq | 10,687,690 | 79,966,429 | 1.09% |
| 2026-02-05 | 7.40 | 7.46 | 7.34 | 7.35 | 7.35 | qfq | 5,865,550 | 43,311,727 | -1.08% |
| 2026-02-04 | 7.36 | 7.52 | 7.34 | 7.43 | 7.43 | qfq | 8,653,578 | 64,269,710 | 0.68% |
| 2026-02-03 | 7.33 | 7.38 | 7.26 | 7.38 | 7.38 | qfq | 7,641,080 | 56,014,885 | 1.10% |
| 2026-02-02 | 7.52 | 7.56 | 7.27 | 7.30 | 7.30 | qfq | 13,512,171 | 100,073,397 | -3.57% |
| 2026-01-30 | 7.42 | 7.58 | 7.36 | 7.57 | 7.57 | qfq | 10,577,518 | 79,125,261 | 1.47% |
| 2026-01-29 | 7.50 | 7.54 | 7.39 | 7.46 | 7.46 | qfq | 8,975,210 | 67,010,889 | -1.19% |
| 2026-01-28 | 7.45 | 7.57 | 7.44 | 7.55 | 7.55 | qfq | 9,740,960 | 73,292,370 | 1.07% |
| 2026-01-27 | 7.59 | 7.60 | 7.40 | 7.47 | 7.47 | qfq | 11,624,491 | 86,763,358 | -2.10% |
| 2026-01-26 | 7.50 | 7.70 | 7.50 | 7.63 | 7.63 | qfq | 16,340,501 | 124,417,905 | 2.01% |
| 2026-01-23 | 7.57 | 7.61 | 7.46 | 7.48 | 7.48 | qfq | 11,306,480 | 84,694,801 | -1.06% |
| 2026-01-22 | 7.55 | 7.59 | 7.46 | 7.56 | 7.56 | qfq | 12,570,623 | 94,573,950 | -0.40% |
| 2026-01-21 | 7.32 | 7.77 | 7.27 | 7.59 | 7.59 | qfq | 35,960,953 | 273,160,922 | 3.69% |
| 2026-01-20 | 7.28 | 7.32 | 7.20 | 7.32 | 7.32 | qfq | 8,853,132 | 64,383,925 | 0.27% |
| 2026-01-19 | 7.07 | 7.32 | 7.00 | 7.30 | 7.30 | qfq | 12,271,781 | 87,972,627 | 3.55% |
| 2026-01-16 | 7.04 | 7.10 | 7.00 | 7.05 | 7.05 | qfq | 6,053,880 | 42,684,343 | 0.28% |
| 2026-01-15 | 6.96 | 7.08 | 6.93 | 7.03 | 7.03 | qfq | 8,515,560 | 59,830,185 | 1.01% |
| 2026-01-14 | 6.99 | 7.03 | 6.91 | 6.96 | 6.96 | qfq | 10,373,566 | 72,503,338 | -0.57% |
| 2026-01-13 | 7.04 | 7.08 | 6.99 | 7.00 | 7.00 | qfq | 8,991,250 | 63,226,638 | -0.43% |
| 2026-01-12 | 6.98 | 7.05 | 6.95 | 7.03 | 7.03 | qfq | 10,325,665 | 72,229,576 | 1.01% |
| 2026-01-09 | 6.97 | 6.97 | 6.90 | 6.96 | 6.96 | qfq | 5,141,200 | 35,686,567 | 0.14% |
| 2026-01-08 | 6.89 | 6.96 | 6.88 | 6.95 | 6.95 | qfq | 4,830,380 | 33,506,506 | 0.43% |
| 2026-01-07 | 7.01 | 7.01 | 6.90 | 6.92 | 6.92 | qfq | 5,606,630 | 38,865,134 | -1.00% |
| 2026-01-06 | 6.88 | 7.00 | 6.87 | 6.99 | 6.99 | qfq | 7,530,210 | 52,322,983 | 2.19% |
| 2026-01-05 | 6.77 | 6.89 | 6.77 | 6.84 | 6.84 | qfq | 4,267,910 | 29,202,156 | 1.03% |
| 2025-12-31 | 6.79 | 6.80 | 6.70 | 6.77 | 6.77 | qfq | 4,074,380 | 27,511,264 | -0.29% |
| 2025-12-30 | 6.82 | 6.92 | 6.74 | 6.79 | 6.79 | qfq | 4,702,051 | 32,061,255 | -0.44% |
| 2025-12-29 | 6.90 | 6.90 | 6.79 | 6.82 | 6.82 | qfq | 5,476,450 | 37,365,849 | -0.73% |
| 2025-12-26 | 6.92 | 6.95 | 6.86 | 6.87 | 6.87 | qfq | 5,534,548 | 38,140,385 | -0.72% |
| 2025-12-25 | 6.88 | 6.95 | 6.88 | 6.92 | 6.92 | qfq | 4,076,180 | 28,190,952 | 0.29% |
| 2025-12-24 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | qfq | 4,521,900 | 31,258,135 | -0.14% |
| 2025-12-23 | 6.98 | 7.03 | 6.88 | 6.91 | 6.91 | qfq | 4,955,400 | 34,357,444 | -1.29% |
| 2025-12-22 | 6.96 | 7.00 | 6.94 | 7.00 | 7.00 | qfq | 4,985,120 | 34,771,748 | 0.29% |
| 2025-12-19 | 6.76 | 6.98 | 6.76 | 6.98 | 6.98 | qfq | 7,606,553 | 52,433,897 | 2.80% |
| 2025-12-18 | 6.68 | 6.84 | 6.66 | 6.79 | 6.79 | qfq | 7,047,840 | 47,897,990 | 1.34% |
| 2025-12-17 | 6.70 | 6.74 | 6.61 | 6.70 | 6.70 | qfq | 5,307,350 | 35,431,393 | 0.00% |
| 2025-12-16 | 6.74 | 6.74 | 6.65 | 6.70 | 6.70 | qfq | 4,246,200 | 28,418,978 | -0.59% |
| 2025-12-15 | 6.67 | 6.79 | 6.65 | 6.74 | 6.74 | qfq | 5,239,490 | 35,270,755 | 0.90% |
| 2025-12-12 | 6.72 | 6.79 | 6.67 | 6.68 | 6.68 | qfq | 5,748,150 | 38,645,555 | -0.74% |
| 2025-12-11 | 6.80 | 6.82 | 6.71 | 6.73 | 6.73 | qfq | 4,892,828 | 33,035,244 | -1.03% |
| 2025-12-10 | 6.85 | 6.86 | 6.76 | 6.80 | 6.80 | qfq | 4,557,910 | 31,043,518 | -0.73% |
| 2025-12-09 | 6.92 | 6.92 | 6.83 | 6.85 | 6.85 | qfq | 4,422,288 | 30,342,341 | -1.01% |
| 2025-12-08 | 6.98 | 6.99 | 6.89 | 6.92 | 6.92 | qfq | 7,328,530 | 50,771,477 | -0.72% |
| 2025-12-05 | 6.90 | 6.98 | 6.87 | 6.97 | 6.97 | qfq | 4,168,021 | 28,900,025 | 0.72% |
| 2025-12-04 | 6.99 | 7.02 | 6.91 | 6.92 | 6.92 | qfq | 4,470,354 | 31,084,915 | -1.28% |
| 2025-12-03 | 6.97 | 7.02 | 6.95 | 7.01 | 7.01 | qfq | 4,580,438 | 31,989,044 | 0.57% |
| 2025-12-02 | 7.04 | 7.04 | 6.95 | 6.97 | 6.97 | qfq | 4,426,808 | 30,872,316 | -1.13% |
| 2025-12-01 | 7.00 | 7.14 | 7.00 | 7.05 | 7.05 | qfq | 6,853,710 | 48,299,566 | 0.57% |
| 2025-11-28 | 6.95 | 7.01 | 6.92 | 7.01 | 7.01 | qfq | 5,173,325 | 36,086,845 | 0.43% |
| 2025-11-27 | 6.91 | 7.05 | 6.91 | 6.98 | 6.98 | qfq | 7,168,142 | 50,035,297 | 0.58% |
| 2025-11-26 | 6.97 | 7.05 | 6.92 | 6.94 | 6.94 | qfq | 5,459,900 | 38,179,877 | -0.43% |
| 2025-11-25 | 7.02 | 7.07 | 6.97 | 6.97 | 6.97 | qfq | 7,809,200 | 54,764,416 | -0.29% |
| 2025-11-24 | 6.99 | 7.05 | 6.93 | 6.99 | 6.99 | qfq | 6,279,100 | 43,851,172 | 0.14% |
| 2025-11-21 | 7.27 | 7.30 | 6.96 | 6.98 | 6.98 | qfq | 13,573,759 | 96,214,696 | -4.64% |
| 2025-11-20 | 7.32 | 7.37 | 7.21 | 7.32 | 7.32 | qfq | 9,092,287 | 66,589,404 | 0.55% |
| 2025-11-19 | 7.55 | 7.64 | 7.24 | 7.28 | 7.28 | qfq | 16,012,217 | 118,092,281 | -3.32% |
| 2025-11-18 | 7.79 | 7.84 | 7.46 | 7.53 | 7.53 | qfq | 12,322,790 | 93,641,770 | -3.59% |
| 2025-11-17 | 7.78 | 7.87 | 7.72 | 7.81 | 7.81 | qfq | 8,390,790 | 65,460,958 | -0.13% |
| 2025-11-14 | 7.88 | 7.92 | 7.78 | 7.82 | 7.82 | qfq | 11,967,700 | 93,601,450 | -1.01% |
| 2025-11-13 | 7.60 | 8.03 | 7.53 | 7.90 | 7.90 | qfq | 24,919,356 | 195,314,317 | 4.08% |
| 2025-11-12 | 7.62 | 7.65 | 7.55 | 7.59 | 7.59 | qfq | 7,172,260 | 54,366,568 | -0.78% |
| 2025-11-11 | 7.72 | 7.73 | 7.61 | 7.65 | 7.65 | qfq | 8,971,300 | 68,723,215 | -0.91% |
| 2025-11-10 | 7.64 | 7.81 | 7.64 | 7.72 | 7.72 | qfq | 15,564,222 | 120,225,900 | 1.05% |
| 2025-11-07 | 7.54 | 7.68 | 7.50 | 7.64 | 7.64 | qfq | 9,350,480 | 71,307,364 | 1.06% |
| 2025-11-06 | 7.49 | 7.58 | 7.44 | 7.56 | 7.56 | qfq | 7,227,250 | 54,440,030 | 0.93% |
| 2025-11-05 | 7.46 | 7.54 | 7.44 | 7.49 | 7.49 | qfq | 8,959,107 | 67,050,730 | -0.13% |
| 2025-11-04 | 7.62 | 7.62 | 7.45 | 7.50 | 7.50 | qfq | 11,166,730 | 83,914,134 | -1.70% |
| 2025-11-03 | 7.66 | 7.75 | 7.52 | 7.63 | 7.63 | qfq | 11,112,710 | 84,626,122 | -0.39% |
| 2025-10-31 | 7.62 | 7.82 | 7.50 | 7.66 | 7.66 | qfq | 16,086,510 | 123,627,627 | -2.42% |
| 2025-10-30 | 7.86 | 7.94 | 7.78 | 7.85 | 7.85 | qfq | 11,836,470 | 93,130,472 | 0.00% |
| 2025-10-29 | 7.86 | 7.91 | 7.72 | 7.85 | 7.85 | qfq | 9,031,890 | 70,617,680 | -0.13% |
| 2025-10-28 | 7.95 | 8.03 | 7.83 | 7.86 | 7.86 | qfq | 14,410,930 | 114,091,516 | -1.63% |
| 2025-10-27 | 7.74 | 7.99 | 7.66 | 7.99 | 7.99 | qfq | 21,963,345 | 172,854,124 | 3.50% |
| 2025-10-24 | 7.53 | 7.89 | 7.52 | 7.72 | 7.72 | qfq | 31,356,717 | 243,655,351 | 3.49% |
| 2025-10-23 | 7.49 | 7.50 | 7.38 | 7.46 | 7.46 | qfq | 8,868,330 | 65,946,057 | -0.53% |
| 2025-10-22 | 7.49 | 7.56 | 7.48 | 7.50 | 7.50 | qfq | 7,630,661 | 57,377,270 | -0.27% |
| 2025-10-21 | 7.46 | 7.56 | 7.43 | 7.52 | 7.52 | qfq | 10,601,691 | 79,401,800 | 0.53% |
| 2025-10-20 | 7.51 | 7.53 | 7.45 | 7.48 | 7.48 | qfq | 8,694,530 | 65,128,561 | -0.13% |
| 2025-10-17 | 7.43 | 7.54 | 7.40 | 7.49 | 7.49 | qfq | 15,052,203 | 112,618,406 | 0.94% |
| 2025-10-16 | 7.43 | 7.53 | 7.41 | 7.42 | 7.42 | qfq | 9,054,910 | 67,441,903 | -0.13% |
| 2025-10-15 | 7.40 | 7.53 | 7.39 | 7.43 | 7.43 | qfq | 10,477,720 | 77,931,786 | 0.54% |
| 2025-10-14 | 7.37 | 7.42 | 7.30 | 7.39 | 7.39 | qfq | 12,916,550 | 95,111,202 | 0.82% |
| 2025-10-13 | 7.10 | 7.35 | 7.10 | 7.33 | 7.33 | qfq | 12,967,680 | 93,827,044 | 0.00% |
| 2025-10-10 | 7.17 | 7.38 | 7.15 | 7.33 | 7.33 | qfq | 19,884,701 | 145,094,634 | 2.09% |
| 2025-10-09 | 7.24 | 7.25 | 7.14 | 7.18 | 7.18 | qfq | 10,485,480 | 75,123,812 | 0.00% |
| 2025-09-30 | 7.21 | 7.28 | 7.17 | 7.18 | 7.18 | qfq | 7,972,870 | 57,522,366 | -0.97% |
| 2025-09-29 | 7.19 | 7.27 | 7.12 | 7.25 | 7.25 | qfq | 12,100,551 | 87,355,576 | 1.26% |
| 2025-09-26 | 7.07 | 7.19 | 7.03 | 7.16 | 7.16 | qfq | 14,218,110 | 101,450,891 | 1.27% |
| 2025-09-25 | 7.08 | 7.10 | 7.01 | 7.07 | 7.07 | qfq | 9,125,306 | 64,390,466 | -0.14% |
| 2025-09-24 | 7.07 | 7.17 | 7.02 | 7.08 | 7.08 | qfq | 12,184,960 | 86,270,878 | 0.43% |
| 2025-09-23 | 7.03 | 7.06 | 6.86 | 7.05 | 7.05 | qfq | 11,237,177 | 78,232,249 | 0.14% |
| 2025-09-22 | 7.03 | 7.05 | 6.98 | 7.04 | 7.04 | qfq | 8,182,610 | 57,390,488 | 0.00% |
| 2025-09-19 | 7.08 | 7.09 | 7.00 | 7.04 | 7.04 | qfq | 9,110,007 | 64,128,253 | -0.56% |
| 2025-09-18 | 7.19 | 7.19 | 7.04 | 7.08 | 7.08 | qfq | 13,064,340 | 92,985,308 | -1.53% |
| 2025-09-17 | 7.16 | 7.19 | 7.13 | 7.19 | 7.19 | qfq | 7,386,970 | 52,940,460 | 0.28% |
| 2025-09-16 | 7.23 | 7.28 | 7.11 | 7.17 | 7.17 | qfq | 11,980,935 | 85,774,663 | -0.69% |
| 2025-09-15 | 7.19 | 7.35 | 7.14 | 7.22 | 7.22 | qfq | 17,545,670 | 126,950,379 | 0.84% |
| 2025-09-12 | 7.16 | 7.21 | 7.11 | 7.16 | 7.16 | qfq | 12,125,862 | 86,810,102 | 0.00% |
| 2025-09-11 | 7.10 | 7.17 | 7.04 | 7.16 | 7.16 | qfq | 14,100,082 | 100,220,700 | 0.99% |
| 2025-09-10 | 7.24 | 7.27 | 7.09 | 7.09 | 7.09 | qfq | 21,286,792 | 152,047,724 | -2.07% |
| 2025-09-09 | 7.38 | 7.39 | 7.21 | 7.24 | 7.24 | qfq | 19,615,430 | 142,895,669 | -2.56% |
| 2025-09-08 | 7.29 | 7.63 | 7.22 | 7.43 | 7.43 | qfq | 32,964,501 | 243,228,905 | 2.34% |
| 2025-09-05 | 7.19 | 7.27 | 7.14 | 7.26 | 7.26 | qfq | 10,819,371 | 77,969,153 | 0.97% |
| 2025-09-04 | 7.17 | 7.27 | 7.12 | 7.19 | 7.19 | qfq | 10,786,991 | 77,786,703 | 0.28% |
| 2025-09-03 | 7.37 | 7.37 | 7.15 | 7.17 | 7.17 | qfq | 14,172,100 | 102,344,036 | -2.45% |
| 2025-09-02 | 7.49 | 7.51 | 7.26 | 7.35 | 7.35 | qfq | 14,988,174 | 110,242,074 | -2.00% |
| 2025-09-01 | 7.50 | 7.58 | 7.42 | 7.50 | 7.50 | qfq | 10,015,260 | 75,208,922 | 0.13% |
| 2025-08-29 | 7.53 | 7.62 | 7.45 | 7.49 | 7.49 | qfq | 12,182,900 | 91,722,074 | -1.06% |
| 2025-08-28 | 7.56 | 7.64 | 7.37 | 7.57 | 7.57 | qfq | 19,918,084 | 149,539,940 | 0.40% |
| 2025-08-27 | 7.94 | 7.96 | 7.54 | 7.54 | 7.54 | qfq | 33,580,457 | 260,477,470 | -5.16% |
| 2025-08-26 | 8.05 | 8.08 | 7.93 | 7.95 | 7.95 | qfq | 27,148,400 | 216,443,309 | -2.33% |
| 2025-08-25 | 8.05 | 8.22 | 8.02 | 8.14 | 8.14 | qfq | 22,203,806 | 180,200,940 | 1.12% |
| 2025-08-22 | 8.08 | 8.12 | 8.00 | 8.05 | 8.05 | qfq | 15,614,415 | 125,807,923 | -0.86% |
| 2025-08-21 | 8.05 | 8.20 | 8.03 | 8.12 | 8.12 | qfq | 20,896,147 | 169,322,418 | 0.37% |
| 2025-08-20 | 7.93 | 8.26 | 7.93 | 8.09 | 8.09 | qfq | 25,343,312 | 206,017,366 | 1.63% |
| 2025-08-19 | 8.20 | 8.20 | 7.92 | 7.96 | 7.96 | qfq | 24,928,558 | 199,237,524 | -2.93% |
| 2025-08-18 | 8.23 | 8.29 | 8.05 | 8.20 | 8.20 | qfq | 30,861,770 | 250,848,346 | -0.36% |
| 2025-08-15 | 8.00 | 8.44 | 7.97 | 8.23 | 8.23 | qfq | 34,955,818 | 286,263,117 | 3.78% |
| 2025-08-14 | 7.96 | 8.09 | 7.91 | 7.93 | 7.93 | qfq | 21,536,211 | 172,153,477 | -0.63% |
| 2025-08-13 | 7.91 | 8.02 | 7.85 | 7.98 | 7.98 | qfq | 23,408,106 | 186,326,657 | 0.88% |
| 2025-08-12 | 7.92 | 7.93 | 7.83 | 7.91 | 7.91 | qfq | 16,216,589 | 127,852,292 | 0.00% |
| 2025-08-11 | 8.00 | 8.10 | 7.88 | 7.91 | 7.91 | qfq | 22,863,800 | 181,084,866 | -1.74% |
| 2025-08-08 | 7.86 | 8.10 | 7.84 | 8.05 | 8.05 | qfq | 30,910,761 | 247,249,070 | 2.81% |
| 2025-08-07 | 8.05 | 8.07 | 7.83 | 7.83 | 7.83 | qfq | 23,310,741 | 184,086,009 | -2.37% |
| 2025-08-06 | 7.93 | 8.16 | 7.89 | 8.02 | 8.02 | qfq | 32,165,890 | 258,060,921 | 1.52% |
| 2025-08-05 | 7.99 | 8.07 | 7.86 | 7.90 | 7.90 | qfq | 29,390,250 | 233,124,757 | -1.00% |
| 2025-08-04 | 7.96 | 8.15 | 7.85 | 7.98 | 7.98 | qfq | 42,133,996 | 335,986,241 | 1.79% |
| 2025-08-01 | 7.74 | 8.27 | 7.74 | 7.84 | 7.84 | qfq | 48,974,265 | 392,148,335 | 2.48% |
| 2025-07-31 | 7.95 | 8.06 | 7.61 | 7.65 | 7.65 | qfq | 36,349,731 | 283,165,209 | -1.67% |
| 2025-07-30 | 8.02 | 8.09 | 7.72 | 7.78 | 7.78 | qfq | 37,586,090 | 295,135,550 | -2.87% |
| 2025-07-29 | 8.16 | 8.24 | 7.70 | 8.01 | 8.01 | qfq | 76,075,852 | 603,573,202 | -4.07% |
| 2025-07-28 | 8.50 | 8.75 | 8.26 | 8.35 | 8.35 | qfq | 85,560,199 | 723,890,788 | -1.53% |
| 2025-07-25 | 8.24 | 8.66 | 8.17 | 8.48 | 8.48 | qfq | 104,824,062 | 881,678,136 | 3.16% |
| 2025-07-24 | 8.17 | 8.62 | 7.69 | 8.22 | 8.22 | qfq | 127,635,603 | 1,032,797,840 | 4.85% |
| 2025-07-23 | 7.14 | 7.84 | 7.10 | 7.84 | 7.84 | qfq | 65,495,096 | 500,719,820 | 9.96% |
| 2025-07-22 | 7.11 | 7.19 | 7.05 | 7.13 | 7.13 | qfq | 9,089,930 | 64,617,695 | 0.14% |
| 2025-07-21 | 6.94 | 7.14 | 6.94 | 7.12 | 7.12 | qfq | 10,789,760 | 76,306,060 | 2.30% |
| 2025-07-18 | 6.98 | 7.03 | 6.92 | 6.96 | 6.96 | qfq | 6,604,610 | 45,996,051 | -0.29% |
| 2025-07-17 | 6.95 | 7.00 | 6.92 | 6.98 | 6.98 | qfq | 9,633,610 | 67,103,469 | 0.00% |
| 2025-07-16 | 6.96 | 7.05 | 6.92 | 6.98 | 6.98 | qfq | 9,421,460 | 65,644,015 | 0.14% |
| 2025-07-15 | 7.18 | 7.18 | 6.86 | 6.97 | 6.97 | qfq | 18,244,611 | 127,123,596 | -2.92% |
| 2025-07-14 | 7.09 | 7.20 | 7.07 | 7.18 | 7.18 | qfq | 9,491,405 | 67,991,626 | 1.27% |
| 2025-07-11 | 7.17 | 7.19 | 7.05 | 7.09 | 7.09 | qfq | 9,087,570 | 64,596,252 | -1.12% |
| 2025-07-10 | 7.19 | 7.20 | 7.13 | 7.17 | 7.17 | qfq | 6,426,460 | 46,005,988 | -0.28% |
| 2025-07-09 | 7.18 | 7.22 | 7.12 | 7.19 | 7.19 | qfq | 11,266,564 | 80,810,612 | 0.14% |
| 2025-07-08 | 7.19 | 7.23 | 7.13 | 7.18 | 7.18 | qfq | 9,797,660 | 70,233,196 | -0.28% |
| 2025-07-07 | 6.96 | 7.21 | 6.96 | 7.20 | 7.20 | qfq | 17,531,529 | 124,783,097 | 2.86% |
| 2025-07-04 | 7.08 | 7.11 | 6.98 | 7.00 | 7.00 | qfq | 12,188,170 | 85,749,690 | -3.58% |
| 2025-07-03 | 7.19 | 7.33 | 7.10 | 7.26 | 7.06 | qfq | 17,301,200 | 125,004,391 | 1.68% |
| 2025-07-02 | 7.24 | 7.24 | 7.10 | 7.14 | 6.94 | qfq | 15,493,600 | 110,611,542 | -1.11% |
| 2025-07-01 | 7.28 | 7.29 | 7.15 | 7.22 | 7.02 | qfq | 25,148,061 | 181,350,257 | -0.96% |
| 2025-06-30 | 7.43 | 7.50 | 7.21 | 7.29 | 7.09 | qfq | 28,335,610 | 206,476,914 | -1.75% |
| 2025-06-27 | 7.28 | 7.59 | 7.20 | 7.42 | 7.22 | qfq | 47,129,423 | 349,908,233 | 5.85% |
| 2025-06-26 | 7.05 | 7.28 | 7.00 | 7.01 | 6.82 | qfq | 30,256,170 | 215,013,920 | -1.68% |
| 2025-06-25 | 6.88 | 7.28 | 6.85 | 7.13 | 6.93 | qfq | 40,884,804 | 290,093,310 | 3.63% |
| 2025-06-24 | 6.79 | 6.89 | 6.59 | 6.88 | 6.69 | qfq | 13,836,930 | 93,512,889 | 2.38% |
| 2025-06-23 | 6.55 | 6.78 | 6.55 | 6.72 | 6.53 | qfq | 8,047,930 | 53,899,358 | 1.66% |
| 2025-06-20 | 6.71 | 6.78 | 6.61 | 6.61 | 6.43 | qfq | 8,417,140 | 56,233,267 | -1.05% |
| 2025-06-19 | 6.85 | 6.92 | 6.64 | 6.68 | 6.50 | qfq | 18,105,671 | 122,241,275 | -3.05% |
| 2025-06-18 | 6.85 | 7.30 | 6.82 | 6.89 | 6.70 | qfq | 31,584,590 | 220,926,895 | 0.88% |
| 2025-06-17 | 6.87 | 6.97 | 6.80 | 6.83 | 6.64 | qfq | 8,075,496 | 55,487,999 | -0.44% |
| 2025-06-16 | 6.82 | 6.87 | 6.77 | 6.86 | 6.67 | qfq | 9,541,395 | 65,079,019 | 0.59% |
| 2025-06-13 | 6.85 | 6.90 | 6.77 | 6.82 | 6.63 | qfq | 10,294,750 | 70,251,816 | -1.02% |
| 2025-06-12 | 6.86 | 6.94 | 6.78 | 6.89 | 6.70 | qfq | 9,395,400 | 64,267,801 | 0.29% |
| 2025-06-11 | 6.90 | 6.93 | 6.82 | 6.87 | 6.68 | qfq | 9,498,680 | 65,199,816 | -0.43% |
| 2025-06-10 | 7.00 | 7.04 | 6.84 | 6.90 | 6.71 | qfq | 13,181,200 | 91,469,478 | -1.99% |
| 2025-06-09 | 7.01 | 7.08 | 6.88 | 7.04 | 6.85 | qfq | 14,713,544 | 102,682,736 | 0.57% |
| 2025-06-06 | 6.83 | 7.05 | 6.76 | 7.00 | 6.81 | qfq | 22,182,930 | 154,352,816 | 2.19% |
| 2025-06-05 | 6.64 | 6.86 | 6.62 | 6.85 | 6.66 | qfq | 18,841,442 | 127,802,048 | 3.01% |
| 2025-06-04 | 6.65 | 6.77 | 6.61 | 6.65 | 6.47 | qfq | 11,528,900 | 76,632,090 | -0.75% |
| 2025-06-03 | 6.49 | 6.76 | 6.45 | 6.70 | 6.52 | qfq | 21,293,100 | 141,255,824 | 3.08% |
| 2025-05-30 | 6.42 | 6.59 | 6.40 | 6.50 | 6.32 | qfq | 15,065,101 | 98,006,358 | 1.25% |
| 2025-05-29 | 6.42 | 6.50 | 6.35 | 6.42 | 6.24 | qfq | 13,757,290 | 88,475,598 | -0.16% |
| 2025-05-28 | 6.55 | 6.63 | 6.42 | 6.43 | 6.25 | qfq | 28,804,093 | 187,865,144 | -0.46% |
| 2025-05-27 | 6.26 | 6.49 | 6.20 | 6.46 | 6.28 | qfq | 14,504,480 | 92,336,465 | 3.36% |
| 2025-05-26 | 6.25 | 6.29 | 6.19 | 6.25 | 6.08 | qfq | 6,401,170 | 39,973,953 | 0.00% |
| 2025-05-23 | 6.29 | 6.38 | 6.25 | 6.25 | 6.08 | qfq | 7,200,331 | 45,530,626 | -0.64% |
| 2025-05-22 | 6.43 | 6.44 | 6.21 | 6.29 | 6.12 | qfq | 12,069,131 | 76,377,657 | -2.48% |
| 2025-05-21 | 6.50 | 6.50 | 6.42 | 6.45 | 6.27 | qfq | 6,901,300 | 44,475,309 | -0.77% |
| 2025-05-20 | 6.54 | 6.55 | 6.46 | 6.50 | 6.32 | qfq | 7,640,310 | 49,624,962 | -0.31% |
| 2025-05-19 | 6.44 | 6.55 | 6.37 | 6.52 | 6.34 | qfq | 8,340,660 | 53,944,300 | 1.40% |
| 2025-05-16 | 6.35 | 6.47 | 6.32 | 6.43 | 6.25 | qfq | 8,024,800 | 51,466,413 | 1.26% |
| 2025-05-15 | 6.49 | 6.49 | 6.33 | 6.35 | 6.18 | qfq | 12,522,200 | 79,874,817 | -1.85% |
| 2025-05-14 | 6.46 | 6.51 | 6.40 | 6.47 | 6.29 | qfq | 8,588,510 | 55,540,280 | -0.31% |
| 2025-05-13 | 6.53 | 6.57 | 6.39 | 6.49 | 6.31 | qfq | 12,775,930 | 82,690,158 | -0.61% |
| 2025-05-12 | 6.46 | 6.65 | 6.46 | 6.53 | 6.35 | qfq | 16,253,610 | 106,300,775 | 1.87% |
| 2025-05-09 | 6.53 | 6.55 | 6.37 | 6.41 | 6.23 | qfq | 11,940,100 | 76,810,346 | -1.84% |
| 2025-05-08 | 6.57 | 6.60 | 6.49 | 6.53 | 6.35 | qfq | 15,760,360 | 103,135,368 | -0.61% |
| 2025-05-07 | 6.71 | 6.75 | 6.47 | 6.57 | 6.39 | qfq | 20,184,130 | 132,811,222 | -1.65% |
| 2025-05-06 | 6.52 | 6.75 | 6.50 | 6.68 | 6.50 | qfq | 25,326,880 | 167,518,618 | 3.09% |
| 2025-04-30 | 6.47 | 6.55 | 6.38 | 6.48 | 6.30 | qfq | 18,828,100 | 121,286,934 | 0.00% |
| 2025-04-29 | 6.68 | 6.68 | 6.37 | 6.48 | 6.30 | qfq | 31,171,760 | 202,359,785 | -7.03% |
| 2025-04-28 | 6.93 | 7.04 | 6.80 | 6.97 | 6.78 | qfq | 13,701,870 | 94,903,151 | 0.87% |
| 2025-04-25 | 6.90 | 6.98 | 6.81 | 6.91 | 6.72 | qfq | 12,668,420 | 87,181,471 | -0.14% |
| 2025-04-24 | 7.03 | 7.15 | 6.90 | 6.92 | 6.73 | qfq | 19,115,600 | 134,050,985 | -1.00% |
| 2025-04-23 | 6.77 | 7.05 | 6.73 | 6.99 | 6.80 | qfq | 25,707,670 | 178,163,604 | 3.56% |
| 2025-04-22 | 6.71 | 6.85 | 6.62 | 6.75 | 6.56 | qfq | 14,150,422 | 95,359,174 | 0.60% |
| 2025-04-21 | 6.66 | 6.73 | 6.60 | 6.71 | 6.53 | qfq | 15,379,362 | 102,526,432 | 0.45% |
| 2025-04-18 | 6.89 | 6.98 | 6.54 | 6.68 | 6.50 | qfq | 21,242,666 | 141,938,601 | -1.33% |
| 2025-04-17 | 6.50 | 6.80 | 6.49 | 6.77 | 6.58 | qfq | 19,505,590 | 130,137,555 | 3.04% |
| 2025-04-16 | 6.70 | 6.73 | 6.51 | 6.57 | 6.39 | qfq | 15,148,953 | 99,998,817 | -1.50% |
| 2025-04-15 | 6.44 | 6.69 | 6.38 | 6.67 | 6.49 | qfq | 19,899,801 | 130,789,254 | 3.89% |
| 2025-04-14 | 6.33 | 6.63 | 6.30 | 6.42 | 6.24 | qfq | 14,274,359 | 91,876,447 | 2.56% |
| 2025-04-11 | 6.21 | 6.44 | 6.20 | 6.26 | 6.09 | qfq | 12,172,730 | 76,881,416 | 0.16% |
| 2025-04-10 | 6.21 | 6.33 | 6.17 | 6.25 | 6.08 | qfq | 14,510,093 | 90,768,156 | 1.30% |
| 2025-04-09 | 6.08 | 6.20 | 5.63 | 6.17 | 6.00 | qfq | 21,108,486 | 125,291,013 | 0.00% |
| 2025-04-08 | 6.09 | 6.27 | 5.98 | 6.17 | 6.00 | qfq | 19,388,362 | 118,639,489 | 3.18% |
| 2025-04-07 | 6.33 | 6.48 | 5.98 | 5.98 | 5.82 | qfq | 17,239,251 | 106,662,610 | -9.94% |
| 2025-04-03 | 6.33 | 6.74 | 6.33 | 6.64 | 6.46 | qfq | 16,644,350 | 109,845,024 | 1.68% |
| 2025-04-02 | 6.43 | 6.67 | 6.38 | 6.53 | 6.35 | qfq | 13,856,240 | 90,756,454 | 1.71% |
| 2025-04-01 | 6.35 | 6.45 | 6.35 | 6.42 | 6.24 | qfq | 9,253,560 | 59,262,201 | 1.58% |
| 2025-03-31 | 6.41 | 6.46 | 6.26 | 6.32 | 6.15 | qfq | 10,416,511 | 65,927,088 | -2.02% |
| 2025-03-28 | 6.53 | 6.59 | 6.41 | 6.45 | 6.27 | qfq | 12,475,644 | 80,918,497 | -1.53% |
| 2025-03-27 | 6.58 | 6.63 | 6.50 | 6.55 | 6.37 | qfq | 11,881,691 | 78,055,826 | -0.15% |
| 2025-03-26 | 6.68 | 6.69 | 6.55 | 6.56 | 6.38 | qfq | 19,593,628 | 129,612,151 | -1.20% |
| 2025-03-25 | 6.37 | 6.76 | 6.30 | 6.64 | 6.46 | qfq | 28,492,133 | 187,072,099 | 4.24% |
| 2025-03-24 | 6.47 | 6.50 | 6.29 | 6.37 | 6.19 | qfq | 11,798,621 | 75,181,393 | -1.39% |
| 2025-03-21 | 6.37 | 6.59 | 6.37 | 6.46 | 6.28 | qfq | 18,720,889 | 121,588,567 | 1.10% |
| 2025-03-20 | 6.35 | 6.48 | 6.25 | 6.39 | 6.21 | qfq | 13,590,257 | 86,817,345 | 1.43% |
| 2025-03-19 | 6.29 | 6.36 | 6.15 | 6.30 | 6.13 | qfq | 9,994,517 | 62,928,233 | 0.16% |
| 2025-03-18 | 6.22 | 6.29 | 6.18 | 6.29 | 6.12 | qfq | 8,483,468 | 53,024,936 | 1.45% |
| 2025-03-17 | 6.15 | 6.22 | 6.15 | 6.20 | 6.03 | qfq | 6,239,268 | 38,637,267 | 0.65% |
| 2025-03-14 | 6.06 | 6.17 | 6.05 | 6.16 | 5.99 | qfq | 7,166,050 | 43,833,099 | 1.65% |
| 2025-03-13 | 6.05 | 6.16 | 5.99 | 6.06 | 5.89 | qfq | 5,444,100 | 32,901,601 | 0.17% |
| 2025-03-12 | 6.05 | 6.08 | 6.00 | 6.05 | 5.88 | qfq | 4,197,030 | 25,315,485 | 0.00% |
| 2025-03-11 | 5.98 | 6.05 | 5.93 | 6.05 | 5.88 | qfq | 4,717,720 | 28,271,476 | 1.00% |
| 2025-03-10 | 5.95 | 6.08 | 5.95 | 5.99 | 5.82 | qfq | 4,907,971 | 29,483,910 | 0.00% |
| 2025-03-07 | 6.03 | 6.04 | 5.96 | 5.99 | 5.82 | qfq | 4,196,860 | 25,206,815 | -0.50% |
| 2025-03-06 | 6.03 | 6.06 | 5.99 | 6.02 | 5.85 | qfq | 5,681,220 | 34,216,973 | -0.17% |
| 2025-03-05 | 6.10 | 6.18 | 5.96 | 6.03 | 5.86 | qfq | 6,219,980 | 37,440,471 | -1.47% |
| 2025-03-04 | 6.10 | 6.13 | 6.05 | 6.12 | 5.95 | qfq | 4,129,987 | 25,213,970 | 0.49% |
| 2025-03-03 | 6.06 | 6.18 | 6.04 | 6.09 | 5.92 | qfq | 7,812,987 | 47,808,686 | 0.83% |
| 2025-02-28 | 6.10 | 6.13 | 6.03 | 6.04 | 5.87 | qfq | 6,700,718 | 40,643,389 | -1.31% |
| 2025-02-27 | 6.17 | 6.22 | 6.06 | 6.12 | 5.95 | qfq | 6,444,480 | 39,394,301 | -1.13% |
| 2025-02-26 | 6.05 | 6.19 | 6.05 | 6.19 | 6.02 | qfq | 6,527,160 | 40,138,697 | 2.31% |
| 2025-02-25 | 6.13 | 6.18 | 6.04 | 6.05 | 5.88 | qfq | 4,479,710 | 27,219,265 | -1.31% |
| 2025-02-24 | 6.16 | 6.24 | 6.10 | 6.13 | 5.96 | qfq | 6,989,885 | 43,140,446 | -0.33% |
| 2025-02-21 | 6.17 | 6.23 | 6.06 | 6.15 | 5.98 | qfq | 5,851,000 | 35,894,821 | -0.16% |
| 2025-02-20 | 6.13 | 6.20 | 6.11 | 6.16 | 5.99 | qfq | 4,605,230 | 28,349,529 | 0.16% |
| 2025-02-19 | 6.08 | 6.36 | 6.02 | 6.15 | 5.98 | qfq | 7,704,817 | 47,606,672 | 1.32% |
| 2025-02-18 | 6.09 | 6.20 | 6.04 | 6.07 | 5.90 | qfq | 5,568,730 | 34,097,874 | -0.65% |
| 2025-02-17 | 6.09 | 6.15 | 6.06 | 6.11 | 5.94 | qfq | 3,450,020 | 21,074,127 | 0.33% |
| 2025-02-14 | 6.09 | 6.14 | 6.06 | 6.09 | 5.92 | qfq | 4,429,910 | 27,010,750 | -0.49% |
| 2025-02-13 | 6.14 | 6.18 | 6.11 | 6.12 | 5.95 | qfq | 3,830,300 | 23,506,662 | -0.33% |
| 2025-02-12 | 6.18 | 6.21 | 6.10 | 6.14 | 5.97 | qfq | 4,393,030 | 26,984,459 | -0.97% |
| 2025-02-11 | 6.14 | 6.20 | 6.08 | 6.20 | 6.03 | qfq | 7,143,371 | 43,961,612 | 1.47% |
| 2025-02-10 | 6.10 | 6.17 | 6.07 | 6.11 | 5.94 | qfq | 5,710,990 | 34,929,609 | 0.83% |
| 2025-02-07 | 5.98 | 6.07 | 5.95 | 6.06 | 5.89 | qfq | 7,411,583 | 44,637,130 | 2.02% |
| 2025-02-06 | 5.89 | 6.03 | 5.87 | 5.94 | 5.78 | qfq | 4,655,500 | 27,603,140 | 0.34% |
| 2025-02-05 | 5.90 | 6.00 | 5.88 | 5.92 | 5.76 | qfq | 5,933,517 | 35,207,894 | -0.17% |
| 2025-01-27 | 5.80 | 6.02 | 5.79 | 5.93 | 5.77 | qfq | 6,899,318 | 41,092,518 | 2.60% |
| 2025-01-24 | 5.75 | 5.82 | 5.68 | 5.78 | 5.62 | qfq | 4,181,900 | 24,065,425 | -0.17% |
| 2025-01-23 | 5.81 | 5.87 | 5.79 | 5.79 | 5.63 | qfq | 3,400,300 | 19,835,673 | 0.00% |
| 2025-01-22 | 5.79 | 5.85 | 5.75 | 5.79 | 5.63 | qfq | 3,378,680 | 19,594,830 | -0.86% |
| 2025-01-21 | 5.88 | 5.92 | 5.79 | 5.84 | 5.68 | qfq | 3,833,330 | 22,356,866 | -0.51% |
| 2025-01-20 | 5.85 | 5.93 | 5.77 | 5.87 | 5.71 | qfq | 5,761,500 | 33,816,444 | 1.03% |
| 2025-01-17 | 5.76 | 5.85 | 5.73 | 5.81 | 5.65 | qfq | 3,079,860 | 17,873,020 | 0.52% |
| 2025-01-16 | 5.79 | 5.86 | 5.75 | 5.78 | 5.62 | qfq | 4,365,170 | 25,325,988 | 0.17% |
| 2025-01-15 | 5.80 | 5.84 | 5.73 | 5.77 | 5.61 | qfq | 3,877,200 | 22,355,879 | -0.52% |
| 2025-01-14 | 5.60 | 5.81 | 5.60 | 5.80 | 5.64 | qfq | 5,831,580 | 33,650,866 | 3.39% |
| 2025-01-13 | 5.46 | 5.62 | 5.42 | 5.61 | 5.46 | qfq | 5,196,160 | 28,899,066 | 1.63% |
| 2025-01-10 | 5.62 | 5.72 | 5.52 | 5.52 | 5.37 | qfq | 6,371,720 | 35,801,930 | -2.30% |
| 2025-01-09 | 5.65 | 5.87 | 5.60 | 5.65 | 5.49 | qfq | 6,497,119 | 37,182,628 | -0.53% |
| 2025-01-08 | 5.62 | 5.70 | 5.51 | 5.68 | 5.52 | qfq | 5,586,535 | 31,437,926 | 0.18% |
| 2025-01-07 | 5.59 | 5.68 | 5.50 | 5.67 | 5.51 | qfq | 6,128,700 | 34,237,122 | 0.71% |
| 2025-01-06 | 5.50 | 5.67 | 5.37 | 5.63 | 5.47 | qfq | 7,926,632 | 44,220,989 | 1.81% |
| 2025-01-03 | 5.69 | 5.76 | 5.51 | 5.53 | 5.38 | qfq | 8,314,343 | 46,719,352 | -3.32% |
| 2025-01-02 | 5.71 | 5.92 | 5.66 | 5.72 | 5.56 | qfq | 8,492,849 | 49,060,156 | 0.35% |
| 2024-12-31 | 5.86 | 5.88 | 5.68 | 5.70 | 5.54 | qfq | 5,304,801 | 30,618,311 | -2.40% |
| 2024-12-30 | 5.90 | 5.90 | 5.79 | 5.84 | 5.68 | qfq | 5,053,063 | 29,546,682 | -1.02% |
| 2024-12-27 | 5.72 | 5.92 | 5.69 | 5.90 | 5.74 | qfq | 7,352,753 | 43,110,014 | 3.33% |
| 2024-12-26 | 5.73 | 5.81 | 5.66 | 5.71 | 5.55 | qfq | 9,279,070 | 53,056,917 | -0.35% |
| 2024-12-25 | 5.88 | 5.88 | 5.65 | 5.73 | 5.57 | qfq | 7,671,950 | 43,966,198 | -2.22% |
| 2024-12-24 | 5.90 | 5.95 | 5.81 | 5.86 | 5.70 | qfq | 5,708,423 | 33,465,883 | 0.17% |
| 2024-12-23 | 6.06 | 6.08 | 5.84 | 5.85 | 5.69 | qfq | 8,545,143 | 50,837,381 | -3.31% |
| 2024-12-20 | 6.04 | 6.11 | 6.03 | 6.05 | 5.88 | qfq | 5,845,512 | 35,423,779 | -0.33% |
| 2024-12-19 | 6.11 | 6.11 | 5.96 | 6.07 | 5.90 | qfq | 6,999,980 | 42,165,843 | -0.98% |
| 2024-12-18 | 6.11 | 6.19 | 6.06 | 6.13 | 5.96 | qfq | 6,920,969 | 42,471,134 | 0.33% |
| 2024-12-17 | 6.37 | 6.42 | 6.09 | 6.11 | 5.94 | qfq | 11,239,705 | 69,920,247 | -4.23% |
| 2024-12-16 | 6.34 | 6.42 | 6.31 | 6.38 | 6.20 | qfq | 7,514,930 | 47,926,208 | 0.63% |
| 2024-12-13 | 6.43 | 6.48 | 6.31 | 6.34 | 6.17 | qfq | 7,673,930 | 49,061,401 | -1.86% |
| 2024-12-12 | 6.40 | 6.49 | 6.36 | 6.46 | 6.28 | qfq | 8,446,960 | 54,284,565 | 1.10% |
| 2024-12-11 | 6.30 | 6.40 | 6.28 | 6.39 | 6.21 | qfq | 6,080,101 | 38,720,144 | 1.27% |
| 2024-12-10 | 6.48 | 6.52 | 6.29 | 6.31 | 6.14 | qfq | 9,906,700 | 63,144,184 | -0.79% |
| 2024-12-09 | 6.39 | 6.45 | 6.32 | 6.36 | 6.18 | qfq | 6,780,931 | 43,320,369 | -0.47% |
| 2024-12-06 | 6.29 | 6.40 | 6.27 | 6.39 | 6.21 | qfq | 9,726,241 | 61,750,309 | 1.43% |
| 2024-12-05 | 6.24 | 6.34 | 6.20 | 6.30 | 6.13 | qfq | 7,126,986 | 44,705,413 | 0.96% |
| 2024-12-04 | 6.38 | 6.38 | 6.20 | 6.24 | 6.07 | qfq | 8,250,708 | 51,925,527 | -2.04% |
| 2024-12-03 | 6.27 | 6.38 | 6.25 | 6.37 | 6.19 | qfq | 9,762,713 | 61,762,886 | 1.59% |
| 2024-12-02 | 6.24 | 6.28 | 6.20 | 6.27 | 6.10 | qfq | 8,788,801 | 54,832,121 | 0.48% |
| 2024-11-29 | 6.23 | 6.29 | 6.18 | 6.24 | 6.07 | qfq | 10,434,401 | 65,102,736 | 0.00% |
| 2024-11-28 | 6.20 | 6.33 | 6.18 | 6.24 | 6.07 | qfq | 9,388,016 | 58,621,047 | 0.00% |
| 2024-11-27 | 6.27 | 6.28 | 6.08 | 6.24 | 6.07 | qfq | 15,271,340 | 94,018,058 | -1.58% |
| 2024-11-26 | 6.20 | 6.51 | 6.20 | 6.34 | 6.17 | qfq | 20,239,580 | 128,940,101 | 1.60% |
| 2024-11-25 | 6.06 | 6.30 | 6.06 | 6.24 | 6.07 | qfq | 15,286,520 | 94,516,901 | 1.96% |
| 2024-11-22 | 6.16 | 6.50 | 6.11 | 6.12 | 5.95 | qfq | 21,317,150 | 135,190,186 | -0.49% |
| 2024-11-21 | 6.11 | 6.19 | 6.08 | 6.15 | 5.98 | qfq | 5,970,300 | 36,682,118 | 0.65% |
| 2024-11-20 | 5.93 | 6.16 | 5.91 | 6.11 | 5.94 | qfq | 7,516,690 | 45,623,097 | 3.38% |
| 2024-11-19 | 5.84 | 5.93 | 5.80 | 5.91 | 5.75 | qfq | 5,997,454 | 35,153,685 | 1.20% |
| 2024-11-18 | 5.89 | 6.02 | 5.80 | 5.84 | 5.68 | qfq | 8,552,882 | 50,666,581 | -0.85% |
| 2024-11-15 | 6.01 | 6.08 | 5.85 | 5.89 | 5.73 | qfq | 10,028,500 | 60,051,126 | -2.48% |
| 2024-11-14 | 6.15 | 6.20 | 6.01 | 6.04 | 5.87 | qfq | 6,737,315 | 41,208,113 | -1.79% |
| 2024-11-13 | 6.17 | 6.21 | 6.05 | 6.15 | 5.98 | qfq | 8,322,800 | 50,960,143 | -0.49% |
| 2024-11-12 | 6.24 | 6.28 | 6.13 | 6.18 | 6.01 | qfq | 10,724,650 | 66,602,307 | -0.64% |
| 2024-11-11 | 6.12 | 6.23 | 6.11 | 6.22 | 6.05 | qfq | 9,049,180 | 55,854,228 | 1.47% |
| 2024-11-08 | 6.23 | 6.27 | 6.10 | 6.13 | 5.96 | qfq | 10,425,022 | 64,230,173 | -1.45% |
| 2024-11-07 | 6.15 | 6.23 | 6.10 | 6.22 | 6.05 | qfq | 8,836,132 | 54,711,668 | 0.81% |
| 2024-11-06 | 6.19 | 6.25 | 6.10 | 6.17 | 6.00 | qfq | 9,157,527 | 56,686,307 | -0.64% |
| 2024-11-05 | 6.16 | 6.29 | 6.09 | 6.21 | 6.04 | qfq | 12,845,414 | 79,265,724 | 1.47% |
| 2024-11-04 | 6.26 | 6.30 | 6.06 | 6.12 | 5.95 | qfq | 13,303,153 | 81,370,002 | -3.32% |
| 2024-11-01 | 6.25 | 6.48 | 6.13 | 6.33 | 6.16 | qfq | 18,499,211 | 116,982,274 | 0.80% |
| 2024-10-31 | 6.20 | 6.40 | 6.18 | 6.28 | 6.11 | qfq | 15,803,200 | 99,474,147 | 1.78% |
| 2024-10-30 | 6.09 | 6.19 | 6.02 | 6.17 | 6.00 | qfq | 16,523,136 | 101,059,036 | 1.48% |
| 2024-10-29 | 6.25 | 6.50 | 6.02 | 6.08 | 5.91 | qfq | 30,944,481 | 191,943,902 | 0.16% |
| 2024-10-28 | 5.62 | 6.15 | 5.62 | 6.07 | 5.90 | qfq | 27,252,282 | 162,690,285 | 8.01% |
| 2024-10-25 | 5.46 | 5.72 | 5.46 | 5.62 | 5.47 | qfq | 9,871,531 | 55,474,037 | 2.93% |
| 2024-10-24 | 5.33 | 5.47 | 5.32 | 5.46 | 5.31 | qfq | 6,674,260 | 36,130,918 | 2.06% |
| 2024-10-23 | 5.35 | 5.43 | 5.33 | 5.35 | 5.20 | qfq | 6,217,810 | 33,435,914 | 0.00% |
| 2024-10-22 | 5.27 | 5.35 | 5.26 | 5.35 | 5.20 | qfq | 4,693,167 | 24,953,359 | 1.52% |
| 2024-10-21 | 5.33 | 5.35 | 5.25 | 5.27 | 5.12 | qfq | 7,302,755 | 38,576,471 | -0.75% |
| 2024-10-18 | 5.22 | 5.36 | 5.21 | 5.31 | 5.16 | qfq | 5,695,681 | 30,094,848 | 1.34% |
| 2024-10-17 | 5.38 | 5.40 | 5.24 | 5.24 | 5.10 | qfq | 4,318,610 | 22,928,663 | -2.06% |
| 2024-10-16 | 5.28 | 5.39 | 5.27 | 5.35 | 5.20 | qfq | 4,185,901 | 22,381,000 | 0.75% |
| 2024-10-15 | 5.38 | 5.44 | 5.30 | 5.31 | 5.16 | qfq | 4,615,306 | 24,786,421 | -1.85% |
| 2024-10-14 | 5.44 | 5.45 | 5.28 | 5.41 | 5.26 | qfq | 6,373,606 | 34,237,011 | 0.74% |
| 2024-10-11 | 5.47 | 5.51 | 5.33 | 5.37 | 5.22 | qfq | 5,481,040 | 29,643,942 | -2.54% |
| 2024-10-10 | 5.47 | 5.62 | 5.40 | 5.51 | 5.36 | qfq | 8,158,353 | 45,002,391 | 1.66% |
| 2024-10-09 | 5.80 | 5.80 | 5.41 | 5.42 | 5.27 | qfq | 13,381,879 | 74,999,042 | -7.51% |
| 2024-10-08 | 6.20 | 6.26 | 5.66 | 5.86 | 5.70 | qfq | 20,995,591 | 124,775,362 | 2.45% |
| 2024-09-30 | 5.47 | 5.75 | 5.39 | 5.72 | 5.56 | qfq | 19,265,766 | 107,227,746 | 7.72% |
| 2024-09-27 | 5.26 | 5.31 | 5.20 | 5.31 | 5.16 | qfq | 7,322,415 | 38,498,259 | 2.31% |
| 2024-09-26 | 5.11 | 5.19 | 5.05 | 5.19 | 5.05 | qfq | 6,056,652 | 31,045,933 | 1.37% |
| 2024-09-25 | 5.07 | 5.28 | 5.07 | 5.12 | 4.98 | qfq | 11,919,851 | 61,796,474 | 3.43% |
| 2024-09-24 | 4.80 | 4.95 | 4.79 | 4.95 | 4.81 | qfq | 3,930,511 | 19,209,416 | 3.13% |
| 2024-09-23 | 4.82 | 4.86 | 4.77 | 4.80 | 4.67 | qfq | 2,638,020 | 12,681,106 | -0.83% |
| 2024-09-20 | 4.83 | 4.85 | 4.78 | 4.84 | 4.71 | qfq | 2,606,900 | 12,546,980 | 0.41% |
| 2024-09-19 | 4.70 | 4.85 | 4.67 | 4.82 | 4.69 | qfq | 2,977,861 | 14,229,635 | 2.99% |
| 2024-09-18 | 4.70 | 4.70 | 4.60 | 4.68 | 4.55 | qfq | 2,676,260 | 12,437,702 | 0.00% |
| 2024-09-13 | 4.74 | 4.75 | 4.68 | 4.68 | 4.55 | qfq | 1,760,150 | 8,299,883 | -0.85% |
| 2024-09-12 | 4.73 | 4.78 | 4.72 | 4.72 | 4.59 | qfq | 1,923,300 | 9,118,495 | -0.21% |
| 2024-09-11 | 4.69 | 4.74 | 4.67 | 4.73 | 4.60 | qfq | 3,211,220 | 15,131,830 | 0.85% |
| 2024-09-10 | 4.70 | 4.71 | 4.63 | 4.69 | 4.56 | qfq | 3,092,760 | 14,454,345 | 0.00% |
| 2024-09-09 | 4.61 | 4.73 | 4.61 | 4.69 | 4.56 | qfq | 4,010,970 | 18,842,358 | 1.08% |
| 2024-09-06 | 4.65 | 4.72 | 4.63 | 4.64 | 4.51 | qfq | 2,565,600 | 11,983,259 | -0.85% |
| 2024-09-05 | 4.66 | 4.69 | 4.60 | 4.68 | 4.55 | qfq | 2,349,040 | 10,964,043 | 0.21% |
| 2024-09-04 | 4.67 | 4.74 | 4.64 | 4.67 | 4.54 | qfq | 3,515,270 | 16,488,056 | -0.64% |
| 2024-09-03 | 4.65 | 4.73 | 4.63 | 4.70 | 4.57 | qfq | 4,036,114 | 18,943,397 | 1.08% |
| 2024-09-02 | 4.61 | 4.69 | 4.59 | 4.65 | 4.52 | qfq | 5,694,812 | 26,547,788 | 0.43% |
| 2024-08-30 | 4.52 | 4.65 | 4.50 | 4.63 | 4.50 | qfq | 5,739,600 | 26,300,111 | 2.21% |
| 2024-08-29 | 4.52 | 4.55 | 4.49 | 4.53 | 4.41 | qfq | 3,818,590 | 17,268,950 | 0.89% |
| 2024-08-28 | 4.45 | 4.60 | 4.44 | 4.49 | 4.37 | qfq | 6,606,450 | 29,994,455 | 0.22% |
| 2024-08-27 | 4.59 | 4.70 | 4.45 | 4.48 | 4.36 | qfq | 13,984,556 | 63,615,380 | 1.59% |
| 2024-08-26 | 4.21 | 4.41 | 4.21 | 4.41 | 4.29 | qfq | 4,215,146 | 18,384,840 | 4.26% |
| 2024-08-23 | 4.21 | 4.26 | 4.17 | 4.23 | 4.11 | qfq | 2,988,237 | 12,558,996 | 0.48% |
| 2024-08-22 | 4.31 | 4.31 | 4.20 | 4.21 | 4.09 | qfq | 1,752,457 | 7,429,837 | -2.09% |
| 2024-08-21 | 4.32 | 4.35 | 4.28 | 4.30 | 4.18 | qfq | 1,136,740 | 4,900,620 | -0.46% |
| 2024-08-20 | 4.44 | 4.45 | 4.31 | 4.32 | 4.20 | qfq | 2,340,050 | 10,192,306 | -2.26% |
| 2024-08-19 | 4.39 | 4.43 | 4.39 | 4.42 | 4.30 | qfq | 1,103,000 | 4,867,186 | 0.00% |
| 2024-08-16 | 4.44 | 4.45 | 4.41 | 4.42 | 4.30 | qfq | 1,234,400 | 5,466,831 | -0.23% |
| 2024-08-15 | 4.40 | 4.47 | 4.38 | 4.43 | 4.31 | qfq | 1,790,680 | 7,937,653 | 0.68% |
| 2024-08-14 | 4.47 | 4.48 | 4.40 | 4.40 | 4.28 | qfq | 1,660,000 | 7,343,183 | -1.57% |
| 2024-08-13 | 4.41 | 4.47 | 4.36 | 4.47 | 4.35 | qfq | 1,949,100 | 8,612,182 | 1.13% |
| 2024-08-12 | 4.41 | 4.45 | 4.37 | 4.42 | 4.30 | qfq | 1,655,417 | 7,295,171 | -0.23% |
| 2024-08-09 | 4.45 | 4.49 | 4.41 | 4.43 | 4.31 | qfq | 1,516,730 | 6,754,422 | -0.45% |
| 2024-08-08 | 4.41 | 4.46 | 4.38 | 4.45 | 4.33 | qfq | 2,223,370 | 9,857,478 | 0.91% |
| 2024-08-07 | 4.43 | 4.44 | 4.38 | 4.41 | 4.29 | qfq | 1,155,830 | 5,098,380 | -0.23% |
| 2024-08-06 | 4.37 | 4.42 | 4.36 | 4.42 | 4.30 | qfq | 1,838,490 | 8,092,068 | 1.61% |
| 2024-08-05 | 4.40 | 4.46 | 4.33 | 4.35 | 4.23 | qfq | 2,118,850 | 9,324,241 | -1.36% |
| 2024-08-02 | 4.42 | 4.46 | 4.38 | 4.41 | 4.29 | qfq | 2,040,737 | 9,037,948 | -0.23% |
| 2024-08-01 | 4.43 | 4.47 | 4.39 | 4.42 | 4.30 | qfq | 1,845,000 | 8,158,342 | 0.00% |
| 2024-07-31 | 4.29 | 4.42 | 4.29 | 4.42 | 4.30 | qfq | 2,365,950 | 10,370,785 | 3.03% |
| 2024-07-30 | 4.28 | 4.30 | 4.25 | 4.29 | 4.17 | qfq | 1,159,860 | 4,966,041 | 0.23% |
| 2024-07-29 | 4.32 | 4.32 | 4.20 | 4.28 | 4.16 | qfq | 1,511,740 | 6,444,182 | 0.00% |
| 2024-07-26 | 4.22 | 4.29 | 4.22 | 4.28 | 4.16 | qfq | 1,621,400 | 6,925,954 | 1.42% |
| 2024-07-25 | 4.19 | 4.26 | 4.17 | 4.22 | 4.10 | qfq | 2,026,910 | 8,553,849 | 0.24% |
| 2024-07-24 | 4.31 | 4.31 | 4.20 | 4.21 | 4.09 | qfq | 3,265,951 | 13,854,871 | -2.77% |
| 2024-07-23 | 4.38 | 4.41 | 4.31 | 4.33 | 4.21 | qfq | 1,676,860 | 7,311,940 | -0.92% |
| 2024-07-22 | 4.37 | 4.40 | 4.33 | 4.37 | 4.25 | qfq | 2,174,900 | 9,489,774 | 0.23% |
| 2024-07-19 | 4.35 | 4.39 | 4.31 | 4.36 | 4.24 | qfq | 1,713,830 | 7,473,415 | -0.46% |
| 2024-07-18 | 4.35 | 4.39 | 4.27 | 4.38 | 4.26 | qfq | 2,314,762 | 10,024,489 | -0.23% |
| 2024-07-17 | 4.37 | 4.43 | 4.35 | 4.39 | 4.27 | qfq | 1,283,401 | 5,624,652 | -0.23% |
| 2024-07-16 | 4.40 | 4.41 | 4.33 | 4.40 | 4.28 | qfq | 2,016,091 | 8,811,228 | 0.00% |
| 2024-07-15 | 4.48 | 4.49 | 4.37 | 4.40 | 4.28 | qfq | 2,171,900 | 9,562,935 | -2.00% |
| 2024-07-12 | 4.51 | 4.56 | 4.47 | 4.49 | 4.37 | qfq | 2,220,090 | 10,016,418 | -0.44% |
| 2024-07-11 | 4.42 | 4.53 | 4.41 | 4.51 | 4.39 | qfq | 3,606,590 | 16,147,866 | 3.68% |
| 2024-07-10 | 4.44 | 4.47 | 4.34 | 4.35 | 4.23 | qfq | 2,582,800 | 11,361,129 | -2.68% |
| 2024-07-09 | 4.50 | 4.54 | 4.35 | 4.47 | 4.35 | qfq | 3,018,960 | 13,424,207 | -0.89% |
| 2024-07-08 | 4.61 | 4.62 | 4.48 | 4.51 | 4.39 | qfq | 1,751,477 | 7,927,103 | -1.96% |
| 2024-07-05 | 4.52 | 4.61 | 4.49 | 4.60 | 4.47 | qfq | 1,661,320 | 7,570,787 | 1.55% |
| 2024-07-04 | 4.70 | 4.71 | 4.53 | 4.53 | 4.41 | qfq | 2,610,190 | 11,984,463 | -3.41% |
| 2024-07-03 | 4.70 | 4.74 | 4.66 | 4.69 | 4.56 | qfq | 2,063,391 | 9,706,516 | -0.21% |
| 2024-07-02 | 4.68 | 4.73 | 4.66 | 4.70 | 4.57 | qfq | 2,448,420 | 11,520,704 | 0.64% |
| 2024-07-01 | 4.60 | 4.68 | 4.59 | 4.67 | 4.54 | qfq | 2,067,300 | 9,594,675 | 1.08% |
| 2024-06-28 | 4.61 | 4.68 | 4.57 | 4.62 | 4.49 | qfq | 2,019,050 | 9,370,627 | 0.00% |
| 2024-06-27 | 4.65 | 4.68 | 4.58 | 4.62 | 4.49 | qfq | 1,680,400 | 7,764,959 | -0.65% |
| 2024-06-26 | 4.51 | 4.66 | 4.50 | 4.65 | 4.52 | qfq | 2,344,991 | 10,785,188 | 2.20% |
| 2024-06-25 | 4.50 | 4.59 | 4.48 | 4.55 | 4.42 | qfq | 3,053,151 | 13,852,337 | -2.78% |
| 2024-06-24 | 4.78 | 4.79 | 4.63 | 4.68 | 4.36 | qfq | 3,268,958 | 15,347,015 | -2.90% |
| 2024-06-21 | 4.80 | 4.86 | 4.74 | 4.82 | 4.49 | qfq | 2,781,860 | 13,389,801 | 0.63% |
| 2024-06-20 | 4.94 | 4.94 | 4.75 | 4.79 | 4.46 | qfq | 4,931,361 | 23,840,557 | -0.83% |
| 2024-06-19 | 4.76 | 4.85 | 4.76 | 4.83 | 4.50 | qfq | 2,485,313 | 11,971,619 | 1.05% |
| 2024-06-18 | 4.70 | 4.79 | 4.70 | 4.78 | 4.45 | qfq | 2,201,070 | 10,475,130 | 1.27% |
| 2024-06-17 | 4.60 | 4.77 | 4.58 | 4.72 | 4.39 | qfq | 2,485,350 | 11,685,283 | -1.05% |
| 2024-06-14 | 4.77 | 4.79 | 4.69 | 4.77 | 4.44 | qfq | 2,095,930 | 9,928,832 | 0.21% |
| 2024-06-13 | 4.85 | 4.86 | 4.73 | 4.76 | 4.43 | qfq | 2,348,432 | 11,214,777 | -1.24% |
| 2024-06-12 | 4.78 | 4.84 | 4.75 | 4.82 | 4.49 | qfq | 2,292,730 | 11,034,067 | 0.84% |
| 2024-06-11 | 4.86 | 4.88 | 4.75 | 4.78 | 4.45 | qfq | 2,822,850 | 13,510,064 | -1.65% |
| 2024-06-07 | 4.71 | 4.90 | 4.71 | 4.86 | 4.52 | qfq | 4,943,503 | 23,863,073 | 3.85% |
| 2024-06-06 | 4.86 | 4.92 | 4.63 | 4.68 | 4.36 | qfq | 5,375,304 | 25,427,925 | -4.10% |
| 2024-06-05 | 5.02 | 5.02 | 4.86 | 4.88 | 4.54 | qfq | 3,464,921 | 17,099,089 | -3.37% |
| 2024-06-04 | 5.03 | 5.06 | 4.92 | 5.05 | 4.70 | qfq | 3,292,972 | 16,461,670 | 0.00% |
| 2024-06-03 | 5.26 | 5.26 | 4.98 | 5.05 | 4.70 | qfq | 6,547,705 | 33,248,858 | -4.54% |
| 2024-05-31 | 5.31 | 5.32 | 5.26 | 5.29 | 4.92 | qfq | 2,164,484 | 11,421,543 | -0.19% |
| 2024-05-30 | 5.24 | 5.34 | 5.24 | 5.30 | 4.93 | qfq | 2,645,553 | 14,014,155 | 0.76% |
| 2024-05-29 | 5.21 | 5.31 | 5.20 | 5.26 | 4.90 | qfq | 2,453,300 | 12,921,470 | 0.77% |
| 2024-05-28 | 5.32 | 5.32 | 5.22 | 5.22 | 4.86 | qfq | 2,138,981 | 11,267,714 | -1.69% |
| 2024-05-27 | 5.28 | 5.33 | 5.21 | 5.31 | 4.94 | qfq | 3,218,860 | 16,908,175 | 0.57% |
| 2024-05-24 | 5.37 | 5.37 | 5.28 | 5.28 | 4.92 | qfq | 3,151,170 | 16,749,543 | -0.75% |
| 2024-05-23 | 5.43 | 5.45 | 5.28 | 5.32 | 4.95 | qfq | 5,346,890 | 28,522,587 | -2.56% |
| 2024-05-22 | 5.50 | 5.51 | 5.43 | 5.46 | 5.08 | qfq | 3,357,760 | 18,335,588 | -0.36% |
| 2024-05-21 | 5.64 | 5.64 | 5.45 | 5.48 | 5.10 | qfq | 6,750,977 | 37,283,480 | -3.01% |
| 2024-05-20 | 5.60 | 5.69 | 5.59 | 5.65 | 5.26 | qfq | 4,416,610 | 24,957,254 | 0.53% |
| 2024-05-17 | 5.65 | 5.70 | 5.53 | 5.62 | 5.23 | qfq | 7,142,000 | 40,123,951 | -0.71% |
| 2024-05-16 | 5.69 | 5.75 | 5.64 | 5.66 | 5.27 | qfq | 3,487,130 | 19,870,598 | -0.18% |
| 2024-05-15 | 5.70 | 5.75 | 5.64 | 5.67 | 5.28 | qfq | 2,795,000 | 15,896,678 | -0.53% |
| 2024-05-14 | 5.68 | 5.75 | 5.68 | 5.70 | 5.31 | qfq | 2,527,500 | 14,435,831 | 0.35% |
| 2024-05-13 | 5.81 | 5.81 | 5.67 | 5.68 | 5.29 | qfq | 4,817,300 | 27,535,051 | -2.74% |
| 2024-05-10 | 5.91 | 5.94 | 5.82 | 5.84 | 5.44 | qfq | 3,924,400 | 22,963,387 | -1.02% |
| 2024-05-09 | 5.88 | 5.99 | 5.86 | 5.90 | 5.49 | qfq | 4,349,431 | 25,817,559 | 0.17% |
| 2024-05-08 | 5.92 | 6.10 | 5.88 | 5.89 | 5.48 | qfq | 7,222,180 | 43,039,651 | -0.51% |
| 2024-05-07 | 5.87 | 5.94 | 5.82 | 5.92 | 5.51 | qfq | 5,583,670 | 32,901,698 | 0.51% |
| 2024-05-06 | 5.69 | 5.92 | 5.68 | 5.89 | 5.48 | qfq | 9,371,909 | 54,494,113 | 3.88% |
| 2024-04-30 | 5.69 | 5.73 | 5.58 | 5.67 | 5.28 | qfq | 10,428,540 | 58,999,947 | -3.41% |
| 2024-04-29 | 5.74 | 5.87 | 5.72 | 5.87 | 5.46 | qfq | 5,543,462 | 32,214,256 | 1.91% |
| 2024-04-26 | 5.79 | 5.79 | 5.69 | 5.76 | 5.36 | qfq | 4,662,200 | 26,742,618 | 0.17% |
| 2024-04-25 | 5.66 | 5.81 | 5.66 | 5.75 | 5.35 | qfq | 4,572,302 | 26,334,770 | 1.41% |
| 2024-04-24 | 5.63 | 5.68 | 5.58 | 5.67 | 5.28 | qfq | 2,916,720 | 16,453,713 | 1.25% |
| 2024-04-23 | 5.62 | 5.66 | 5.56 | 5.60 | 5.21 | qfq | 4,118,822 | 23,100,224 | -0.36% |
| 2024-04-22 | 5.75 | 5.77 | 5.59 | 5.62 | 5.23 | qfq | 4,301,990 | 24,313,619 | -1.75% |
| 2024-04-19 | 5.68 | 5.83 | 5.64 | 5.72 | 5.32 | qfq | 5,404,761 | 31,089,466 | 0.35% |
| 2024-04-18 | 5.75 | 5.84 | 5.70 | 5.70 | 5.31 | qfq | 5,041,700 | 28,988,077 | -1.21% |
| 2024-04-17 | 5.47 | 5.79 | 5.47 | 5.77 | 5.37 | qfq | 6,856,520 | 38,935,309 | 6.65% |
| 2024-04-16 | 5.88 | 5.90 | 5.38 | 5.41 | 5.04 | qfq | 9,966,830 | 55,226,672 | -7.99% |
| 2024-04-15 | 6.12 | 6.15 | 5.78 | 5.88 | 5.47 | qfq | 9,744,780 | 57,795,152 | -3.76% |
| 2024-04-12 | 6.13 | 6.20 | 6.07 | 6.11 | 5.69 | qfq | 5,009,370 | 30,723,809 | -0.81% |
| 2024-04-11 | 6.01 | 6.22 | 5.97 | 6.16 | 5.73 | qfq | 7,173,550 | 43,991,526 | 1.82% |
| 2024-04-10 | 6.18 | 6.19 | 5.96 | 6.05 | 5.63 | qfq | 5,760,230 | 34,996,625 | -2.10% |
| 2024-04-09 | 6.02 | 6.18 | 5.99 | 6.18 | 5.75 | qfq | 8,999,943 | 54,945,432 | 3.17% |
| 2024-04-08 | 6.10 | 6.12 | 5.99 | 5.99 | 5.58 | qfq | 6,670,700 | 40,309,897 | -2.12% |
| 2024-04-03 | 6.04 | 6.12 | 6.03 | 6.12 | 5.70 | qfq | 6,994,109 | 42,539,364 | 1.16% |
| 2024-04-02 | 6.03 | 6.08 | 5.99 | 6.05 | 5.63 | qfq | 7,508,668 | 45,290,714 | -0.49% |
| 2024-04-01 | 5.87 | 6.08 | 5.87 | 6.08 | 5.66 | qfq | 7,094,220 | 42,679,801 | 3.23% |
| 2024-03-29 | 5.79 | 5.89 | 5.78 | 5.89 | 5.48 | qfq | 4,390,500 | 25,648,450 | 1.20% |
| 2024-03-28 | 5.75 | 5.87 | 5.74 | 5.82 | 5.42 | qfq | 4,646,309 | 26,986,189 | 1.39% |
| 2024-03-27 | 5.89 | 5.90 | 5.74 | 5.74 | 5.34 | qfq | 4,356,900 | 25,474,470 | -2.21% |
| 2024-03-26 | 5.86 | 5.90 | 5.78 | 5.87 | 5.46 | qfq | 4,138,929 | 24,196,685 | 0.34% |
| 2024-03-25 | 6.00 | 6.02 | 5.84 | 5.85 | 5.45 | qfq | 5,141,200 | 30,538,675 | -2.50% |
| 2024-03-22 | 6.08 | 6.08 | 5.91 | 6.00 | 5.59 | qfq | 5,154,920 | 30,909,361 | -0.99% |
| 2024-03-21 | 6.05 | 6.09 | 5.97 | 6.06 | 5.64 | qfq | 5,119,240 | 30,877,481 | 0.83% |
| 2024-03-20 | 5.96 | 6.02 | 5.93 | 6.01 | 5.59 | qfq | 4,248,530 | 25,416,489 | 0.84% |
| 2024-03-19 | 5.94 | 6.04 | 5.90 | 5.96 | 5.55 | qfq | 6,511,720 | 38,925,917 | 0.51% |
| 2024-03-18 | 5.90 | 5.93 | 5.85 | 5.93 | 5.52 | qfq | 5,878,920 | 34,638,036 | 1.02% |
| 2024-03-15 | 5.75 | 5.87 | 5.71 | 5.87 | 5.46 | qfq | 4,600,521 | 26,728,702 | 1.91% |
| 2024-03-14 | 5.77 | 5.85 | 5.67 | 5.76 | 5.36 | qfq | 5,609,780 | 32,468,835 | -0.35% |
| 2024-03-13 | 5.81 | 5.84 | 5.74 | 5.78 | 5.38 | qfq | 3,722,520 | 21,520,366 | -0.34% |
| 2024-03-12 | 5.76 | 5.81 | 5.69 | 5.80 | 5.40 | qfq | 5,075,823 | 29,270,212 | 0.52% |
| 2024-03-11 | 5.67 | 5.77 | 5.65 | 5.77 | 5.37 | qfq | 5,146,340 | 29,409,495 | 1.76% |
| 2024-03-08 | 5.62 | 5.73 | 5.59 | 5.67 | 5.28 | qfq | 6,681,932 | 37,777,167 | 1.25% |
| 2024-03-07 | 5.63 | 5.70 | 5.58 | 5.60 | 5.21 | qfq | 5,123,635 | 28,936,351 | -0.53% |
| 2024-03-06 | 5.61 | 5.69 | 5.58 | 5.63 | 5.24 | qfq | 5,498,995 | 30,956,244 | 0.36% |
| 2024-03-05 | 5.67 | 5.79 | 5.59 | 5.61 | 5.22 | qfq | 6,894,140 | 39,116,418 | -1.41% |
| 2024-03-04 | 5.73 | 5.80 | 5.59 | 5.69 | 5.30 | qfq | 6,213,362 | 35,206,964 | -0.87% |
| 2024-03-01 | 5.71 | 5.76 | 5.66 | 5.74 | 5.34 | qfq | 4,900,520 | 27,978,795 | 0.35% |
| 2024-02-29 | 5.54 | 5.72 | 5.52 | 5.72 | 5.32 | qfq | 6,066,540 | 34,235,233 | 2.33% |
| 2024-02-28 | 5.83 | 5.93 | 5.56 | 5.59 | 5.20 | qfq | 9,871,568 | 56,898,357 | -3.95% |
| 2024-02-27 | 5.70 | 5.82 | 5.66 | 5.82 | 5.42 | qfq | 4,910,288 | 28,306,280 | 1.75% |
| 2024-02-26 | 5.66 | 5.83 | 5.63 | 5.72 | 5.32 | qfq | 6,737,303 | 38,581,861 | 0.53% |
| 2024-02-23 | 5.54 | 5.71 | 5.49 | 5.69 | 5.30 | qfq | 7,592,373 | 42,461,159 | 2.89% |
| 2024-02-22 | 5.52 | 5.57 | 5.46 | 5.53 | 5.15 | qfq | 5,197,503 | 28,657,551 | 0.73% |
| 2024-02-21 | 5.40 | 5.64 | 5.36 | 5.49 | 5.11 | qfq | 6,664,114 | 36,822,032 | 0.73% |
| 2024-02-20 | 5.50 | 5.50 | 5.37 | 5.45 | 5.07 | qfq | 5,466,085 | 29,657,942 | -1.27% |
| 2024-02-19 | 5.28 | 5.60 | 5.28 | 5.52 | 5.14 | qfq | 9,015,705 | 49,363,856 | 4.94% |
| 2024-02-08 | 4.90 | 5.32 | 4.90 | 5.26 | 4.90 | qfq | 8,072,095 | 41,169,011 | 8.23% |
| 2024-02-07 | 4.92 | 5.04 | 4.77 | 4.86 | 4.52 | qfq | 8,223,373 | 40,326,749 | -1.42% |
| 2024-02-06 | 4.67 | 5.09 | 4.50 | 4.93 | 4.59 | qfq | 8,913,350 | 42,541,350 | 3.79% |
| 2024-02-05 | 5.19 | 5.19 | 4.71 | 4.75 | 4.42 | qfq | 8,763,690 | 42,814,555 | -9.00% |
| 2024-02-02 | 5.54 | 5.57 | 5.10 | 5.22 | 4.86 | qfq | 7,919,987 | 42,277,859 | -5.09% |
| 2024-02-01 | 5.61 | 5.63 | 5.42 | 5.50 | 5.12 | qfq | 6,547,190 | 36,193,851 | -2.65% |
| 2024-01-31 | 5.83 | 5.91 | 5.63 | 5.65 | 5.26 | qfq | 5,538,000 | 31,771,147 | -3.91% |
| 2024-01-30 | 5.95 | 6.05 | 5.87 | 5.88 | 5.47 | qfq | 4,187,079 | 24,920,278 | -2.00% |
| 2024-01-29 | 6.23 | 6.23 | 5.98 | 6.00 | 5.59 | qfq | 5,318,400 | 32,320,654 | -3.23% |
| 2024-01-26 | 6.17 | 6.31 | 6.13 | 6.20 | 5.77 | qfq | 5,801,100 | 36,121,754 | 0.49% |
| 2024-01-25 | 5.90 | 6.17 | 5.85 | 6.17 | 5.74 | qfq | 6,015,735 | 36,382,226 | 4.75% |
| 2024-01-24 | 5.77 | 5.91 | 5.67 | 5.89 | 5.48 | qfq | 5,976,302 | 34,707,882 | 2.08% |
| 2024-01-23 | 5.85 | 5.85 | 5.61 | 5.77 | 5.37 | qfq | 7,650,350 | 43,865,838 | -1.37% |
| 2024-01-22 | 6.25 | 6.27 | 5.80 | 5.85 | 5.45 | qfq | 9,546,590 | 57,378,506 | -6.85% |
| 2024-01-19 | 6.39 | 6.43 | 6.26 | 6.28 | 5.85 | qfq | 3,764,600 | 23,830,582 | -1.57% |
| 2024-01-18 | 6.48 | 6.48 | 6.19 | 6.38 | 5.94 | qfq | 6,877,359 | 43,390,517 | -2.00% |
| 2024-01-17 | 6.69 | 6.69 | 6.50 | 6.51 | 6.06 | qfq | 4,394,180 | 28,927,125 | -2.11% |
| 2024-01-16 | 6.65 | 6.74 | 6.53 | 6.65 | 6.19 | qfq | 7,403,666 | 48,986,368 | -0.30% |
| 2024-01-15 | 6.70 | 6.75 | 6.64 | 6.67 | 6.21 | qfq | 5,866,366 | 39,219,545 | -0.60% |
| 2024-01-12 | 6.65 | 6.94 | 6.64 | 6.71 | 6.25 | qfq | 16,305,308 | 110,779,666 | 0.90% |
| 2024-01-11 | 6.62 | 6.69 | 6.59 | 6.65 | 6.19 | qfq | 4,242,960 | 28,159,401 | 0.30% |
| 2024-01-10 | 6.58 | 6.74 | 6.53 | 6.63 | 6.17 | qfq | 5,295,700 | 35,191,256 | 0.30% |
| 2024-01-09 | 6.53 | 6.67 | 6.50 | 6.61 | 6.15 | qfq | 3,982,670 | 26,260,421 | 1.38% |
| 2024-01-08 | 6.59 | 6.60 | 6.49 | 6.52 | 6.07 | qfq | 3,852,100 | 25,199,270 | -1.21% |
| 2024-01-05 | 6.69 | 6.73 | 6.56 | 6.60 | 6.14 | qfq | 4,244,204 | 28,174,913 | -1.35% |
| 2024-01-04 | 6.68 | 6.76 | 6.64 | 6.69 | 6.23 | qfq | 3,992,287 | 26,723,033 | 0.00% |
| 2024-01-03 | 6.67 | 6.72 | 6.62 | 6.69 | 6.23 | qfq | 4,184,251 | 27,927,672 | 0.15% |
| 2024-01-02 | 6.58 | 6.72 | 6.55 | 6.68 | 6.22 | qfq | 7,616,183 | 50,733,581 | 1.67% |
| 2023-12-29 | 6.48 | 6.58 | 6.48 | 6.57 | 6.12 | qfq | 5,027,511 | 32,861,816 | 0.92% |
| 2023-12-28 | 6.26 | 6.54 | 6.23 | 6.51 | 6.06 | qfq | 8,272,751 | 53,360,359 | 3.99% |
| 2023-12-27 | 6.21 | 6.29 | 6.18 | 6.26 | 5.83 | qfq | 2,743,007 | 17,109,168 | 0.32% |
| 2023-12-26 | 6.31 | 6.37 | 6.21 | 6.24 | 5.81 | qfq | 3,345,860 | 20,992,869 | -1.11% |
| 2023-12-25 | 6.35 | 6.36 | 6.22 | 6.31 | 5.87 | qfq | 4,052,780 | 25,447,389 | -0.47% |
| 2023-12-22 | 6.48 | 6.48 | 6.31 | 6.34 | 5.90 | qfq | 6,149,407 | 39,218,811 | -2.01% |
| 2023-12-21 | 6.31 | 6.49 | 6.25 | 6.47 | 6.02 | qfq | 6,289,320 | 40,081,216 | 1.89% |
| 2023-12-20 | 6.45 | 6.48 | 6.34 | 6.35 | 5.91 | qfq | 5,131,730 | 32,859,394 | -1.55% |
| 2023-12-19 | 6.54 | 6.55 | 6.38 | 6.45 | 6.00 | qfq | 8,080,188 | 52,056,936 | -1.38% |
| 2023-12-18 | 6.60 | 6.63 | 6.43 | 6.54 | 6.09 | qfq | 12,986,168 | 85,157,246 | -2.68% |
| 2023-12-15 | 6.61 | 6.98 | 6.57 | 6.72 | 6.26 | qfq | 20,557,048 | 139,038,388 | 1.20% |
| 2023-12-14 | 6.51 | 6.75 | 6.49 | 6.64 | 6.18 | qfq | 11,603,887 | 76,991,543 | 2.00% |
| 2023-12-13 | 6.49 | 6.65 | 6.42 | 6.51 | 6.06 | qfq | 7,080,584 | 46,363,997 | 0.46% |
| 2023-12-12 | 6.36 | 6.52 | 6.32 | 6.48 | 6.03 | qfq | 4,676,410 | 29,986,679 | 1.89% |
| 2023-12-11 | 6.24 | 6.38 | 6.23 | 6.36 | 5.92 | qfq | 4,917,686 | 31,043,687 | 1.27% |
| 2023-12-08 | 6.47 | 6.49 | 6.28 | 6.28 | 5.85 | qfq | 5,440,800 | 34,595,243 | -2.79% |
| 2023-12-07 | 6.54 | 6.55 | 6.40 | 6.46 | 6.01 | qfq | 4,139,900 | 26,668,803 | -0.92% |
| 2023-12-06 | 6.43 | 6.57 | 6.42 | 6.52 | 6.07 | qfq | 4,149,100 | 27,051,499 | 1.72% |
| 2023-12-05 | 6.58 | 6.58 | 6.41 | 6.41 | 5.97 | qfq | 3,840,300 | 24,915,705 | -2.44% |
| 2023-12-04 | 6.56 | 6.58 | 6.53 | 6.57 | 6.12 | qfq | 3,632,922 | 23,812,932 | 0.46% |
| 2023-12-01 | 6.49 | 6.58 | 6.46 | 6.54 | 6.09 | qfq | 4,694,760 | 30,588,743 | 0.62% |
| 2023-11-30 | 6.61 | 6.62 | 6.45 | 6.50 | 6.05 | qfq | 4,914,600 | 32,055,783 | -1.52% |
| 2023-11-29 | 6.66 | 6.66 | 6.59 | 6.60 | 6.14 | qfq | 3,843,760 | 25,435,307 | -0.90% |
| 2023-11-28 | 6.60 | 6.68 | 6.58 | 6.66 | 6.20 | qfq | 3,170,829 | 21,045,220 | 0.60% |
| 2023-11-27 | 6.66 | 6.70 | 6.61 | 6.62 | 6.16 | qfq | 4,775,976 | 31,683,543 | -1.19% |
| 2023-11-24 | 6.67 | 6.74 | 6.64 | 6.70 | 6.24 | qfq | 5,395,850 | 36,087,034 | 0.00% |
| 2023-11-23 | 6.58 | 6.72 | 6.58 | 6.70 | 6.24 | qfq | 5,330,530 | 35,545,545 | 1.52% |
| 2023-11-22 | 6.59 | 6.71 | 6.58 | 6.60 | 6.14 | qfq | 5,618,570 | 37,326,455 | 0.00% |
| 2023-11-21 | 6.57 | 6.70 | 6.57 | 6.60 | 6.14 | qfq | 6,015,180 | 39,982,895 | 0.15% |
| 2023-11-20 | 6.54 | 6.60 | 6.50 | 6.59 | 6.13 | qfq | 4,329,399 | 28,393,859 | 0.46% |
| 2023-11-17 | 6.50 | 6.58 | 6.50 | 6.56 | 6.11 | qfq | 3,125,217 | 20,458,059 | 0.46% |
| 2023-11-16 | 6.57 | 6.57 | 6.52 | 6.53 | 6.08 | qfq | 2,887,759 | 18,904,429 | -0.91% |
| 2023-11-15 | 6.58 | 6.60 | 6.53 | 6.59 | 6.13 | qfq | 4,206,078 | 27,649,938 | 0.61% |
| 2023-11-14 | 6.58 | 6.59 | 6.52 | 6.55 | 6.10 | qfq | 3,410,600 | 22,348,528 | -0.46% |
| 2023-11-13 | 6.53 | 6.59 | 6.50 | 6.58 | 6.13 | qfq | 3,887,740 | 25,436,663 | 0.77% |
| 2023-11-10 | 6.50 | 6.55 | 6.46 | 6.53 | 6.08 | qfq | 2,792,500 | 18,198,928 | 0.31% |
| 2023-11-09 | 6.55 | 6.57 | 6.50 | 6.51 | 6.06 | qfq | 3,298,448 | 21,544,044 | -0.61% |
| 2023-11-08 | 6.56 | 6.58 | 6.51 | 6.55 | 6.10 | qfq | 2,621,010 | 17,161,420 | -0.15% |
| 2023-11-07 | 6.57 | 6.58 | 6.48 | 6.56 | 6.11 | qfq | 4,465,654 | 29,145,105 | -0.30% |
| 2023-11-06 | 6.48 | 6.59 | 6.48 | 6.58 | 6.13 | qfq | 4,825,007 | 31,542,504 | 1.54% |
| 2023-11-03 | 6.40 | 6.52 | 6.40 | 6.48 | 6.03 | qfq | 2,670,397 | 17,316,037 | 0.93% |
| 2023-11-02 | 6.50 | 6.53 | 6.41 | 6.42 | 5.98 | qfq | 3,511,600 | 22,684,632 | -1.38% |
| 2023-11-01 | 6.46 | 6.54 | 6.43 | 6.51 | 6.06 | qfq | 3,656,713 | 23,750,362 | 0.93% |
| 2023-10-31 | 6.43 | 6.46 | 6.39 | 6.45 | 6.00 | qfq | 4,053,636 | 26,028,712 | -0.15% |
| 2023-10-30 | 6.39 | 6.47 | 6.37 | 6.46 | 6.01 | qfq | 3,886,580 | 25,024,071 | 1.10% |
| 2023-10-27 | 6.27 | 6.41 | 6.23 | 6.39 | 5.95 | qfq | 4,051,343 | 25,753,819 | 1.75% |
| 2023-10-26 | 6.26 | 6.30 | 6.17 | 6.28 | 5.85 | qfq | 3,413,210 | 21,232,253 | 0.00% |
| 2023-10-25 | 6.25 | 6.34 | 6.25 | 6.28 | 5.85 | qfq | 3,578,800 | 22,534,191 | 0.80% |
| 2023-10-24 | 6.05 | 6.25 | 6.04 | 6.23 | 5.80 | qfq | 7,390,490 | 45,633,452 | 3.83% |
| 2023-10-23 | 6.17 | 6.18 | 5.99 | 6.00 | 5.59 | qfq | 5,780,692 | 35,046,960 | -3.38% |
| 2023-10-20 | 6.20 | 6.29 | 6.15 | 6.21 | 5.78 | qfq | 3,908,090 | 24,316,497 | 0.16% |
| 2023-10-19 | 6.24 | 6.36 | 6.19 | 6.20 | 5.77 | qfq | 4,832,490 | 30,262,473 | -0.80% |
| 2023-10-18 | 6.44 | 6.44 | 6.23 | 6.25 | 5.82 | qfq | 6,266,030 | 39,570,229 | -3.10% |
| 2023-10-17 | 6.51 | 6.53 | 6.44 | 6.45 | 6.00 | qfq | 4,321,100 | 27,954,856 | -1.23% |
| 2023-10-16 | 6.57 | 6.58 | 6.47 | 6.53 | 6.08 | qfq | 4,392,229 | 28,583,113 | -0.31% |
| 2023-10-13 | 6.64 | 6.67 | 6.54 | 6.55 | 6.10 | qfq | 3,985,400 | 26,207,754 | -1.80% |
| 2023-10-12 | 6.59 | 6.70 | 6.57 | 6.67 | 6.21 | qfq | 4,600,220 | 30,544,058 | 1.37% |
| 2023-10-11 | 6.55 | 6.71 | 6.52 | 6.58 | 6.13 | qfq | 5,232,006 | 34,538,975 | 0.46% |
| 2023-10-10 | 6.57 | 6.61 | 6.53 | 6.55 | 6.10 | qfq | 2,911,030 | 19,123,112 | -0.30% |
| 2023-10-09 | 6.66 | 6.70 | 6.54 | 6.57 | 6.12 | qfq | 5,760,976 | 38,034,114 | -1.35% |
| 2023-09-28 | 6.63 | 6.70 | 6.61 | 6.66 | 6.20 | qfq | 3,439,550 | 22,898,484 | 0.30% |
| 2023-09-27 | 6.54 | 6.68 | 6.50 | 6.64 | 6.18 | qfq | 5,024,550 | 33,152,435 | 1.53% |
| 2023-09-26 | 6.67 | 6.68 | 6.54 | 6.54 | 6.09 | qfq | 6,738,500 | 44,458,254 | -2.10% |
| 2023-09-25 | 6.72 | 6.78 | 6.67 | 6.68 | 6.22 | qfq | 3,752,759 | 25,219,833 | -0.89% |
| 2023-09-22 | 6.58 | 6.74 | 6.58 | 6.74 | 6.27 | qfq | 4,654,500 | 30,994,451 | 1.66% |
| 2023-09-21 | 6.66 | 6.68 | 6.59 | 6.63 | 6.17 | qfq | 4,256,700 | 28,208,433 | -0.60% |
| 2023-09-20 | 6.71 | 6.73 | 6.67 | 6.67 | 6.21 | qfq | 3,574,200 | 23,912,478 | -0.60% |
| 2023-09-19 | 6.78 | 6.79 | 6.69 | 6.71 | 6.25 | qfq | 4,251,406 | 28,634,121 | -0.74% |
| 2023-09-18 | 6.72 | 6.80 | 6.65 | 6.76 | 6.29 | qfq | 5,951,199 | 40,123,586 | 0.30% |
| 2023-09-15 | 6.76 | 6.82 | 6.69 | 6.74 | 6.27 | qfq | 5,382,326 | 36,309,928 | -0.15% |
| 2023-09-14 | 6.82 | 6.83 | 6.71 | 6.75 | 6.28 | qfq | 5,694,300 | 38,454,760 | -1.03% |
| 2023-09-13 | 6.89 | 6.90 | 6.78 | 6.82 | 6.35 | qfq | 4,751,000 | 32,441,203 | -1.02% |
| 2023-09-12 | 6.90 | 6.94 | 6.87 | 6.89 | 6.41 | qfq | 3,983,095 | 27,484,638 | -0.29% |
| 2023-09-11 | 6.87 | 6.93 | 6.85 | 6.91 | 6.43 | qfq | 3,605,888 | 24,857,769 | 0.73% |
| 2023-09-08 | 6.89 | 6.91 | 6.82 | 6.86 | 6.39 | qfq | 3,779,730 | 25,927,715 | -0.29% |
| 2023-09-07 | 7.05 | 7.05 | 6.88 | 6.88 | 6.40 | qfq | 6,688,500 | 46,502,814 | -2.27% |
| 2023-09-06 | 6.88 | 7.05 | 6.82 | 7.04 | 6.55 | qfq | 8,689,012 | 60,643,460 | 2.33% |
| 2023-09-05 | 6.96 | 6.96 | 6.86 | 6.88 | 6.40 | qfq | 6,634,757 | 45,735,269 | -1.29% |
| 2023-09-04 | 6.75 | 7.01 | 6.74 | 6.97 | 6.49 | qfq | 13,799,513 | 95,258,425 | 3.26% |
| 2023-09-01 | 6.75 | 6.80 | 6.71 | 6.75 | 6.28 | qfq | 6,209,912 | 41,847,173 | 0.00% |
| 2023-08-31 | 6.88 | 6.90 | 6.74 | 6.75 | 6.28 | qfq | 7,744,203 | 52,457,446 | -2.03% |
| 2023-08-30 | 6.91 | 7.00 | 6.84 | 6.89 | 6.41 | qfq | 8,490,620 | 58,809,915 | -0.58% |
| 2023-08-29 | 6.81 | 6.97 | 6.81 | 6.93 | 6.45 | qfq | 9,752,228 | 67,307,916 | 0.87% |
| 2023-08-28 | 7.05 | 7.10 | 6.84 | 6.87 | 6.40 | qfq | 12,272,207 | 85,786,102 | 1.48% |
| 2023-08-25 | 6.88 | 6.98 | 6.74 | 6.77 | 6.30 | qfq | 7,029,030 | 48,171,845 | -1.17% |
| 2023-08-24 | 6.86 | 6.92 | 6.82 | 6.85 | 6.38 | qfq | 7,161,030 | 49,240,693 | 0.44% |
| 2023-08-23 | 6.91 | 6.92 | 6.81 | 6.82 | 6.35 | qfq | 5,763,201 | 39,651,324 | -1.30% |
| 2023-08-22 | 6.96 | 7.00 | 6.76 | 6.91 | 6.43 | qfq | 10,045,674 | 68,971,762 | 0.14% |
| 2023-08-21 | 7.06 | 7.15 | 6.90 | 6.90 | 6.42 | qfq | 9,496,594 | 66,593,676 | -2.27% |
| 2023-08-18 | 7.13 | 7.18 | 7.06 | 7.06 | 6.57 | qfq | 9,130,089 | 65,050,519 | -1.12% |
| 2023-08-17 | 7.00 | 7.18 | 6.90 | 7.14 | 6.65 | qfq | 19,399,620 | 136,696,886 | -1.92% |
| 2023-08-16 | 7.33 | 7.38 | 7.28 | 7.28 | 6.78 | qfq | 3,205,147 | 23,499,847 | -1.22% |
| 2023-08-15 | 7.34 | 7.39 | 7.29 | 7.37 | 6.86 | qfq | 5,033,500 | 36,934,884 | 0.68% |
| 2023-08-14 | 7.35 | 7.40 | 7.26 | 7.32 | 6.81 | qfq | 5,410,900 | 39,639,258 | -1.35% |
| 2023-08-11 | 7.51 | 7.52 | 7.40 | 7.42 | 6.91 | qfq | 3,844,100 | 28,624,133 | -1.07% |
| 2023-08-10 | 7.46 | 7.54 | 7.45 | 7.50 | 6.98 | qfq | 2,879,706 | 21,596,989 | 0.40% |
| 2023-08-09 | 7.56 | 7.56 | 7.44 | 7.47 | 6.95 | qfq | 3,646,740 | 27,233,091 | -1.19% |
| 2023-08-08 | 7.52 | 7.57 | 7.45 | 7.56 | 7.04 | qfq | 3,630,110 | 27,277,755 | 0.40% |
| 2023-08-07 | 7.66 | 7.67 | 7.49 | 7.53 | 7.01 | qfq | 6,766,480 | 51,079,387 | -1.70% |
| 2023-08-04 | 7.67 | 7.77 | 7.64 | 7.66 | 7.13 | qfq | 4,633,834 | 35,608,476 | 0.00% |
| 2023-08-03 | 7.78 | 7.81 | 7.65 | 7.66 | 7.13 | qfq | 5,924,720 | 45,692,244 | -1.79% |
| 2023-08-02 | 7.86 | 7.95 | 7.79 | 7.80 | 7.26 | qfq | 5,730,200 | 44,899,483 | -0.89% |
| 2023-08-01 | 7.97 | 7.97 | 7.84 | 7.87 | 7.33 | qfq | 4,123,200 | 32,529,984 | -0.88% |
| 2023-07-31 | 7.73 | 7.96 | 7.73 | 7.94 | 7.39 | qfq | 6,048,081 | 47,655,884 | 2.45% |
| 2023-07-28 | 7.83 | 7.88 | 7.70 | 7.75 | 7.21 | qfq | 8,388,967 | 65,195,988 | -1.15% |
| 2023-07-27 | 7.99 | 8.02 | 7.82 | 7.84 | 7.30 | qfq | 4,369,431 | 34,619,658 | -1.88% |
| 2023-07-26 | 7.97 | 8.03 | 7.88 | 7.99 | 7.44 | qfq | 5,847,330 | 46,524,536 | 0.13% |
| 2023-07-25 | 7.93 | 8.00 | 7.92 | 7.98 | 7.43 | qfq | 3,588,290 | 28,568,973 | 1.27% |
| 2023-07-24 | 7.95 | 7.97 | 7.85 | 7.88 | 7.34 | qfq | 3,434,546 | 27,097,709 | -0.88% |
| 2023-07-21 | 8.00 | 8.05 | 7.92 | 7.95 | 7.40 | qfq | 3,641,820 | 29,049,785 | -0.87% |
| 2023-07-20 | 8.01 | 8.13 | 7.99 | 8.02 | 7.47 | qfq | 5,078,470 | 40,996,851 | -0.12% |
| 2023-07-19 | 8.04 | 8.08 | 7.99 | 8.03 | 7.48 | qfq | 3,355,830 | 26,958,016 | 0.00% |
| 2023-07-18 | 7.95 | 8.04 | 7.94 | 8.03 | 7.48 | qfq | 4,388,200 | 35,125,971 | 0.75% |
| 2023-07-17 | 7.96 | 7.99 | 7.89 | 7.97 | 7.42 | qfq | 2,619,590 | 20,840,261 | 0.13% |