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
江苏索普600746.SH
最近收盘价6.042026-07-17
最近交易日2026-07-17
成交量（股）39,625,443
成交额（元）244,682,855
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.12 | 6.40 | 6.00 | 6.04 | 6.04 | qfq | 39,625,443 | 244,682,855 | -1.31% |
| 2026-07-16 | 6.23 | 6.43 | 5.92 | 6.12 | 6.12 | qfq | 49,051,029 | 297,989,811 | -3.01% |
| 2026-07-15 | 6.00 | 6.31 | 5.81 | 6.31 | 6.31 | qfq | 45,837,857 | 277,785,485 | 9.93% |
| 2026-07-14 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | qfq | 5,711,707 | 32,761,598 | 9.96% |
| 2026-07-13 | 5.32 | 5.32 | 5.18 | 5.22 | 5.22 | qfq | 14,819,200 | 77,664,386 | -0.95% |
| 2026-07-10 | 5.18 | 5.36 | 5.06 | 5.27 | 5.27 | qfq | 13,132,400 | 68,979,700 | 1.74% |
| 2026-07-09 | 5.33 | 5.34 | 5.13 | 5.18 | 5.18 | qfq | 11,048,597 | 57,519,169 | -1.89% |
| 2026-07-08 | 5.36 | 5.47 | 5.25 | 5.28 | 5.28 | qfq | 9,390,500 | 50,026,610 | -1.12% |
| 2026-07-07 | 5.50 | 5.50 | 5.24 | 5.34 | 5.34 | qfq | 10,128,200 | 53,934,997 | -2.55% |
| 2026-07-06 | 5.51 | 5.59 | 5.36 | 5.48 | 5.48 | qfq | 11,218,506 | 61,567,214 | 0.74% |
| 2026-07-03 | 5.56 | 5.56 | 5.34 | 5.44 | 5.44 | qfq | 9,502,700 | 51,596,970 | -0.55% |
| 2026-07-02 | 5.47 | 5.62 | 5.37 | 5.47 | 5.47 | qfq | 11,939,757 | 65,602,250 | 1.11% |
| 2026-07-01 | 5.25 | 5.51 | 5.20 | 5.41 | 5.41 | qfq | 11,582,252 | 62,171,057 | 3.44% |
| 2026-06-30 | 5.30 | 5.30 | 5.15 | 5.23 | 5.23 | qfq | 9,576,801 | 49,866,646 | -1.69% |
| 2026-06-29 | 5.29 | 5.35 | 5.08 | 5.32 | 5.32 | qfq | 12,524,060 | 65,453,712 | 1.14% |
| 2026-06-26 | 5.48 | 5.49 | 5.24 | 5.26 | 5.26 | qfq | 11,375,276 | 60,351,905 | -3.49% |
| 2026-06-25 | 5.58 | 5.59 | 5.37 | 5.45 | 5.45 | qfq | 10,728,503 | 58,330,042 | -1.80% |
| 2026-06-24 | 5.76 | 5.80 | 5.53 | 5.55 | 5.55 | qfq | 12,316,300 | 69,207,284 | -2.80% |
| 2026-06-23 | 5.66 | 5.86 | 5.61 | 5.71 | 5.71 | qfq | 20,932,901 | 120,291,362 | 1.24% |
| 2026-06-22 | 5.20 | 5.65 | 5.20 | 5.64 | 5.64 | qfq | 24,819,697 | 134,089,642 | -2.42% |
| 2026-06-18 | 5.92 | 5.93 | 5.72 | 5.78 | 5.78 | qfq | 12,557,172 | 72,515,829 | -2.36% |
| 2026-06-17 | 6.16 | 6.19 | 5.86 | 5.92 | 5.92 | qfq | 12,849,700 | 76,778,247 | -4.67% |
| 2026-06-16 | 6.22 | 6.26 | 6.10 | 6.21 | 6.21 | qfq | 8,993,200 | 55,463,229 | -0.64% |
| 2026-06-15 | 6.16 | 6.40 | 6.16 | 6.25 | 6.25 | qfq | 11,605,600 | 72,924,030 | 1.30% |
| 2026-06-12 | 6.05 | 6.30 | 5.98 | 6.17 | 6.17 | qfq | 13,178,515 | 80,942,670 | 1.48% |
| 2026-06-11 | 6.10 | 6.30 | 5.97 | 6.08 | 6.08 | qfq | 15,341,400 | 93,412,954 | 0.33% |
| 2026-06-10 | 5.93 | 6.09 | 5.89 | 6.06 | 6.06 | qfq | 12,614,440 | 75,693,949 | 2.36% |
| 2026-06-09 | 6.10 | 6.12 | 5.90 | 5.92 | 5.92 | qfq | 12,196,300 | 72,771,264 | -2.15% |
| 2026-06-08 | 6.20 | 6.30 | 5.99 | 6.05 | 6.05 | qfq | 10,736,200 | 65,746,881 | -3.82% |
| 2026-06-05 | 6.18 | 6.37 | 6.17 | 6.29 | 6.29 | qfq | 10,481,655 | 65,841,140 | 1.29% |
| 2026-06-04 | 6.40 | 6.41 | 6.17 | 6.21 | 6.21 | qfq | 10,848,400 | 67,855,930 | -3.12% |
| 2026-06-03 | 6.50 | 6.53 | 6.37 | 6.41 | 6.41 | qfq | 10,310,900 | 66,210,326 | -1.38% |
| 2026-06-02 | 6.65 | 6.66 | 6.46 | 6.50 | 6.50 | qfq | 9,512,600 | 61,964,628 | -2.11% |
| 2026-06-01 | 6.43 | 6.67 | 6.38 | 6.64 | 6.64 | qfq | 12,393,400 | 81,645,708 | 3.59% |
| 2026-05-29 | 6.54 | 6.55 | 6.37 | 6.41 | 6.41 | qfq | 9,269,900 | 59,743,179 | -1.99% |
| 2026-05-28 | 6.51 | 6.64 | 6.42 | 6.54 | 6.54 | qfq | 10,763,860 | 70,270,700 | 0.15% |
| 2026-05-27 | 6.75 | 6.78 | 6.49 | 6.53 | 6.53 | qfq | 12,059,600 | 79,407,395 | -3.69% |
| 2026-05-26 | 6.89 | 6.89 | 6.71 | 6.78 | 6.78 | qfq | 10,086,000 | 68,366,870 | -1.74% |
| 2026-05-25 | 7.04 | 7.08 | 6.84 | 6.90 | 6.90 | qfq | 8,416,400 | 58,237,311 | -1.99% |
| 2026-05-22 | 7.02 | 7.09 | 6.85 | 7.04 | 7.04 | qfq | 11,422,283 | 79,760,343 | 1.59% |
| 2026-05-21 | 7.23 | 7.30 | 6.93 | 6.93 | 6.93 | qfq | 13,735,010 | 97,632,780 | -4.15% |
| 2026-05-20 | 7.30 | 7.34 | 7.13 | 7.23 | 7.23 | qfq | 13,667,410 | 98,415,051 | -1.36% |
| 2026-05-19 | 7.40 | 7.42 | 7.22 | 7.33 | 7.33 | qfq | 10,075,961 | 73,513,807 | -0.95% |
| 2026-05-18 | 7.56 | 7.57 | 7.30 | 7.40 | 7.40 | qfq | 18,021,057 | 133,218,436 | -1.99% |
| 2026-05-15 | 7.63 | 7.68 | 7.48 | 7.55 | 7.55 | qfq | 14,423,602 | 109,272,256 | -0.92% |
| 2026-05-14 | 7.55 | 7.72 | 7.49 | 7.62 | 7.62 | qfq | 15,931,400 | 121,157,953 | 0.79% |
| 2026-05-13 | 7.51 | 7.60 | 7.49 | 7.56 | 7.56 | qfq | 10,225,900 | 77,174,444 | 0.27% |
| 2026-05-12 | 7.79 | 7.89 | 7.48 | 7.54 | 7.54 | qfq | 22,083,077 | 167,900,288 | -4.19% |
| 2026-05-11 | 8.18 | 8.18 | 7.81 | 7.87 | 7.87 | qfq | 24,700,266 | 195,965,908 | -2.96% |
| 2026-05-08 | 8.12 | 8.22 | 8.00 | 8.11 | 8.11 | qfq | 15,264,000 | 123,783,963 | 1.00% |
| 2026-05-07 | 8.32 | 8.32 | 7.95 | 8.03 | 8.03 | qfq | 24,361,400 | 195,583,914 | -4.06% |
| 2026-05-06 | 8.26 | 8.38 | 8.00 | 8.37 | 8.37 | qfq | 21,900,011 | 179,503,463 | 1.09% |
| 2026-04-30 | 8.56 | 8.60 | 8.24 | 8.28 | 8.28 | qfq | 18,798,765 | 157,216,292 | -3.27% |
| 2026-04-29 | 8.55 | 8.67 | 8.40 | 8.56 | 8.56 | qfq | 14,344,400 | 122,569,493 | 0.12% |
| 2026-04-28 | 8.76 | 8.80 | 8.48 | 8.55 | 8.55 | qfq | 14,283,800 | 123,008,712 | -2.84% |
| 2026-04-27 | 8.63 | 8.86 | 8.63 | 8.80 | 8.80 | qfq | 10,311,860 | 90,112,398 | -0.68% |
| 2026-04-24 | 8.80 | 8.95 | 8.70 | 8.86 | 8.86 | qfq | 14,684,560 | 129,813,467 | 0.68% |
| 2026-04-23 | 8.54 | 9.04 | 8.53 | 8.80 | 8.80 | qfq | 22,980,600 | 202,954,427 | 2.44% |
| 2026-04-22 | 8.67 | 8.70 | 8.53 | 8.59 | 8.59 | qfq | 15,103,255 | 129,699,939 | -1.26% |
| 2026-04-21 | 8.68 | 8.92 | 8.38 | 8.70 | 8.70 | qfq | 34,357,500 | 297,560,681 | 1.28% |
| 2026-04-20 | 9.16 | 9.28 | 8.59 | 8.59 | 8.59 | qfq | 41,758,469 | 367,350,254 | -9.96% |
| 2026-04-17 | 9.88 | 10.09 | 9.48 | 9.54 | 9.54 | qfq | 22,997,565 | 222,990,073 | -1.75% |
| 2026-04-16 | 9.66 | 9.78 | 9.54 | 9.71 | 9.71 | qfq | 14,345,018 | 138,551,722 | 0.83% |
| 2026-04-15 | 9.80 | 9.90 | 9.53 | 9.63 | 9.63 | qfq | 15,613,500 | 151,191,687 | -2.23% |
| 2026-04-14 | 9.71 | 9.91 | 9.52 | 9.85 | 9.85 | qfq | 19,904,604 | 194,098,934 | 1.55% |
| 2026-04-13 | 10.02 | 10.11 | 9.36 | 9.70 | 9.70 | qfq | 22,658,768 | 218,024,744 | -1.02% |
| 2026-04-10 | 9.91 | 10.08 | 9.70 | 9.80 | 9.80 | qfq | 23,180,731 | 228,642,718 | -1.11% |
| 2026-04-09 | 10.12 | 10.16 | 9.57 | 9.91 | 9.91 | qfq | 33,957,519 | 333,099,597 | -0.50% |
| 2026-04-08 | 9.61 | 10.14 | 9.57 | 9.96 | 9.96 | qfq | 39,277,181 | 389,059,147 | -5.23% |
| 2026-04-07 | 10.19 | 10.82 | 9.88 | 10.51 | 10.51 | qfq | 44,875,764 | 470,575,150 | 5.42% |
| 2026-04-03 | 10.24 | 10.29 | 9.66 | 9.97 | 9.97 | qfq | 41,858,039 | 418,745,699 | -1.38% |
| 2026-04-02 | 9.99 | 10.69 | 9.99 | 10.11 | 10.11 | qfq | 60,891,791 | 626,354,062 | 2.12% |
| 2026-04-01 | 9.00 | 9.92 | 8.98 | 9.90 | 9.90 | qfq | 53,852,254 | 514,877,190 | 9.76% |
| 2026-03-31 | 9.17 | 9.36 | 8.90 | 9.02 | 9.02 | qfq | 47,745,801 | 433,574,721 | -0.22% |
| 2026-03-30 | 8.52 | 9.23 | 8.50 | 9.04 | 9.04 | qfq | 62,671,353 | 559,305,271 | 7.75% |
| 2026-03-27 | 7.99 | 8.55 | 7.99 | 8.39 | 8.39 | qfq | 34,803,399 | 289,046,612 | 3.97% |
| 2026-03-26 | 7.97 | 8.34 | 7.88 | 8.07 | 8.07 | qfq | 27,229,488 | 220,247,651 | 1.13% |
| 2026-03-25 | 7.85 | 8.10 | 7.75 | 7.98 | 7.98 | qfq | 22,156,860 | 176,257,294 | -0.13% |
| 2026-03-24 | 7.92 | 8.00 | 7.60 | 7.99 | 7.99 | qfq | 26,108,212 | 203,418,374 | 0.63% |
| 2026-03-23 | 7.90 | 8.30 | 7.81 | 7.94 | 7.94 | qfq | 33,032,983 | 265,065,491 | -2.22% |
| 2026-03-20 | 8.15 | 8.47 | 7.86 | 8.12 | 8.12 | qfq | 41,027,629 | 334,044,630 | -4.92% |
| 2026-03-19 | 8.82 | 9.40 | 8.37 | 8.54 | 8.54 | qfq | 51,707,689 | 453,332,948 | -0.23% |
| 2026-03-18 | 8.74 | 9.07 | 8.43 | 8.56 | 8.56 | qfq | 36,089,931 | 313,555,141 | -2.17% |
| 2026-03-17 | 9.04 | 9.39 | 8.67 | 8.75 | 8.75 | qfq | 36,682,031 | 325,339,012 | -4.48% |
| 2026-03-16 | 8.98 | 9.54 | 8.95 | 9.16 | 9.16 | qfq | 68,440,003 | 633,764,669 | -1.08% |
| 2026-03-13 | 8.36 | 9.26 | 8.36 | 9.26 | 9.26 | qfq | 52,531,529 | 470,444,139 | 9.98% |
| 2026-03-12 | 8.28 | 8.62 | 8.22 | 8.42 | 8.42 | qfq | 26,766,293 | 226,116,035 | 2.56% |
| 2026-03-11 | 7.95 | 8.25 | 7.81 | 8.21 | 8.21 | qfq | 20,080,326 | 161,171,082 | 2.88% |
| 2026-03-10 | 8.28 | 8.28 | 7.95 | 7.98 | 7.98 | qfq | 22,516,200 | 181,383,245 | -3.86% |
| 2026-03-09 | 8.60 | 8.76 | 8.28 | 8.30 | 8.30 | qfq | 25,657,610 | 217,513,136 | 0.24% |
| 2026-03-06 | 7.93 | 8.35 | 7.88 | 8.28 | 8.28 | qfq | 19,667,182 | 160,459,566 | 4.41% |
| 2026-03-05 | 8.18 | 8.19 | 7.83 | 7.93 | 7.93 | qfq | 14,653,800 | 116,547,671 | -1.86% |
| 2026-03-04 | 8.00 | 8.29 | 8.00 | 8.08 | 8.08 | qfq | 14,552,531 | 118,280,648 | -1.70% |
| 2026-03-03 | 8.47 | 8.52 | 8.18 | 8.22 | 8.22 | qfq | 23,357,703 | 194,432,118 | -1.56% |
| 2026-03-02 | 8.45 | 8.78 | 8.11 | 8.35 | 8.35 | qfq | 39,758,345 | 334,336,778 | 4.11% |
| 2026-02-27 | 8.03 | 8.09 | 7.89 | 8.02 | 8.02 | qfq | 7,635,522 | 60,919,221 | -0.12% |
| 2026-02-26 | 7.99 | 8.08 | 7.92 | 8.03 | 8.03 | qfq | 9,789,488 | 78,428,694 | 0.50% |
| 2026-02-25 | 7.89 | 8.11 | 7.89 | 7.99 | 7.99 | qfq | 11,024,754 | 88,552,510 | 1.40% |
| 2026-02-24 | 7.66 | 7.93 | 7.66 | 7.88 | 7.88 | qfq | 8,596,400 | 67,265,047 | 3.68% |
| 2026-02-13 | 7.72 | 7.74 | 7.59 | 7.60 | 7.60 | qfq | 5,263,300 | 40,359,729 | -1.94% |
| 2026-02-12 | 7.86 | 7.87 | 7.71 | 7.75 | 7.75 | qfq | 6,804,200 | 52,926,312 | -1.90% |
| 2026-02-11 | 7.79 | 7.95 | 7.72 | 7.90 | 7.90 | qfq | 7,888,025 | 62,111,235 | 1.54% |
| 2026-02-10 | 7.78 | 7.84 | 7.68 | 7.78 | 7.78 | qfq | 6,062,701 | 47,075,397 | 0.00% |
| 2026-02-09 | 7.68 | 7.80 | 7.65 | 7.78 | 7.78 | qfq | 6,730,400 | 52,116,937 | 1.43% |
| 2026-02-06 | 7.46 | 7.80 | 7.40 | 7.67 | 7.67 | qfq | 8,970,800 | 68,775,012 | 1.86% |
| 2026-02-05 | 7.69 | 7.75 | 7.52 | 7.53 | 7.53 | qfq | 4,856,700 | 36,891,698 | -1.57% |
| 2026-02-04 | 7.64 | 7.68 | 7.54 | 7.65 | 7.65 | qfq | 5,525,400 | 42,129,092 | 0.26% |
| 2026-02-03 | 7.50 | 7.71 | 7.50 | 7.63 | 7.63 | qfq | 9,508,910 | 72,614,252 | 2.01% |
| 2026-02-02 | 7.87 | 7.88 | 7.47 | 7.48 | 7.48 | qfq | 15,900,700 | 120,857,261 | -5.56% |
| 2026-01-30 | 7.66 | 7.96 | 7.64 | 7.92 | 7.92 | qfq | 16,139,192 | 126,252,074 | 2.59% |
| 2026-01-29 | 7.78 | 7.86 | 7.68 | 7.72 | 7.72 | qfq | 9,667,840 | 75,046,547 | -0.90% |
| 2026-01-28 | 7.68 | 7.85 | 7.64 | 7.79 | 7.79 | qfq | 11,393,568 | 88,585,125 | 1.70% |
| 2026-01-27 | 7.73 | 7.82 | 7.56 | 7.66 | 7.66 | qfq | 10,577,301 | 81,066,782 | -1.16% |
| 2026-01-26 | 7.73 | 7.80 | 7.63 | 7.75 | 7.75 | qfq | 15,695,110 | 121,258,877 | 0.65% |
| 2026-01-23 | 7.50 | 7.78 | 7.49 | 7.70 | 7.70 | qfq | 20,550,078 | 157,482,346 | 2.80% |
| 2026-01-22 | 7.42 | 7.50 | 7.37 | 7.49 | 7.49 | qfq | 8,313,913 | 61,949,019 | 0.94% |
| 2026-01-21 | 7.39 | 7.49 | 7.30 | 7.42 | 7.42 | qfq | 12,400,200 | 91,819,180 | 0.27% |
| 2026-01-20 | 7.27 | 7.42 | 7.21 | 7.40 | 7.40 | qfq | 9,887,732 | 72,371,112 | 2.07% |
| 2026-01-19 | 7.05 | 7.26 | 7.03 | 7.25 | 7.25 | qfq | 9,552,400 | 68,794,891 | 1.97% |
| 2026-01-16 | 7.21 | 7.24 | 7.08 | 7.11 | 7.11 | qfq | 6,166,710 | 44,030,569 | -1.39% |
| 2026-01-15 | 7.13 | 7.30 | 7.08 | 7.21 | 7.21 | qfq | 7,294,011 | 52,635,860 | 0.98% |
| 2026-01-14 | 7.15 | 7.23 | 7.06 | 7.14 | 7.14 | qfq | 8,910,085 | 63,771,149 | 0.14% |
| 2026-01-13 | 7.10 | 7.27 | 7.05 | 7.13 | 7.13 | qfq | 7,578,200 | 54,165,174 | 0.14% |
| 2026-01-12 | 7.11 | 7.15 | 7.08 | 7.12 | 7.12 | qfq | 6,030,033 | 42,843,992 | 0.42% |
| 2026-01-09 | 7.06 | 7.09 | 7.01 | 7.09 | 7.09 | qfq | 6,134,010 | 43,322,399 | 0.00% |
| 2026-01-08 | 7.07 | 7.14 | 7.05 | 7.09 | 7.09 | qfq | 4,840,400 | 34,325,069 | 0.00% |
| 2026-01-07 | 7.17 | 7.20 | 7.07 | 7.09 | 7.09 | qfq | 6,750,410 | 48,054,796 | -1.12% |
| 2026-01-06 | 6.98 | 7.21 | 6.94 | 7.17 | 7.17 | qfq | 9,904,410 | 70,512,979 | 3.31% |
| 2026-01-05 | 6.88 | 6.96 | 6.86 | 6.94 | 6.94 | qfq | 3,774,300 | 26,108,191 | 0.87% |
| 2025-12-31 | 7.02 | 7.02 | 6.82 | 6.88 | 6.88 | qfq | 4,612,432 | 31,804,906 | -1.99% |
| 2025-12-30 | 6.98 | 7.09 | 6.88 | 7.02 | 7.02 | qfq | 5,548,894 | 38,891,740 | 0.57% |
| 2025-12-29 | 7.00 | 7.10 | 6.94 | 6.98 | 6.98 | qfq | 6,292,900 | 43,997,746 | -0.71% |
| 2025-12-26 | 6.92 | 7.25 | 6.90 | 7.03 | 7.03 | qfq | 12,434,401 | 87,960,429 | 1.88% |
| 2025-12-25 | 6.82 | 6.94 | 6.78 | 6.90 | 6.90 | qfq | 3,649,159 | 25,091,289 | 1.02% |
| 2025-12-24 | 6.82 | 6.85 | 6.74 | 6.83 | 6.83 | qfq | 2,748,000 | 18,709,823 | 0.44% |
| 2025-12-23 | 6.81 | 6.89 | 6.78 | 6.80 | 6.80 | qfq | 3,485,600 | 23,724,767 | -0.73% |
| 2025-12-22 | 6.91 | 6.94 | 6.75 | 6.85 | 6.85 | qfq | 3,751,200 | 25,816,662 | -0.72% |
| 2025-12-19 | 6.82 | 6.93 | 6.79 | 6.90 | 6.90 | qfq | 3,602,000 | 24,766,356 | 1.17% |
| 2025-12-18 | 6.75 | 6.87 | 6.74 | 6.82 | 6.82 | qfq | 3,378,859 | 23,054,202 | 0.59% |
| 2025-12-17 | 6.75 | 6.79 | 6.64 | 6.78 | 6.78 | qfq | 3,947,301 | 26,533,288 | 0.00% |
| 2025-12-16 | 6.80 | 6.81 | 6.68 | 6.78 | 6.78 | qfq | 3,492,200 | 23,522,085 | -0.15% |
| 2025-12-15 | 6.67 | 6.81 | 6.64 | 6.79 | 6.79 | qfq | 3,978,700 | 26,886,209 | 1.80% |
| 2025-12-12 | 6.74 | 6.78 | 6.67 | 6.67 | 6.67 | qfq | 4,198,200 | 28,205,706 | -1.19% |
| 2025-12-11 | 6.80 | 6.84 | 6.73 | 6.75 | 6.75 | qfq | 3,346,200 | 22,667,329 | -0.74% |
| 2025-12-10 | 6.85 | 6.87 | 6.76 | 6.80 | 6.80 | qfq | 3,878,900 | 26,356,302 | -0.58% |
| 2025-12-09 | 6.94 | 6.96 | 6.84 | 6.84 | 6.84 | qfq | 4,030,701 | 27,698,940 | -1.72% |
| 2025-12-08 | 7.03 | 7.04 | 6.92 | 6.96 | 6.96 | qfq | 5,024,501 | 34,978,902 | -0.71% |
| 2025-12-05 | 6.83 | 7.01 | 6.81 | 7.01 | 7.01 | qfq | 4,891,528 | 33,876,257 | 2.49% |
| 2025-12-04 | 7.06 | 7.08 | 6.84 | 6.84 | 6.84 | qfq | 8,886,100 | 61,466,021 | -3.53% |
| 2025-12-03 | 7.13 | 7.14 | 7.06 | 7.09 | 7.09 | qfq | 2,669,928 | 18,918,818 | -0.56% |
| 2025-12-02 | 7.12 | 7.15 | 7.05 | 7.13 | 7.13 | qfq | 3,418,417 | 24,280,828 | 0.28% |
| 2025-12-01 | 7.12 | 7.16 | 7.08 | 7.11 | 7.11 | qfq | 3,765,400 | 26,791,883 | 0.14% |
| 2025-11-28 | 7.04 | 7.12 | 7.03 | 7.10 | 7.10 | qfq | 3,440,300 | 24,348,926 | 0.57% |
| 2025-11-27 | 6.98 | 7.11 | 6.97 | 7.06 | 7.06 | qfq | 4,202,301 | 29,617,935 | 0.71% |
| 2025-11-26 | 7.05 | 7.09 | 7.00 | 7.01 | 7.01 | qfq | 5,211,900 | 36,665,915 | -0.57% |
| 2025-11-25 | 7.07 | 7.14 | 7.02 | 7.05 | 7.05 | qfq | 6,133,829 | 43,330,878 | -0.14% |
| 2025-11-24 | 7.11 | 7.18 | 7.03 | 7.06 | 7.06 | qfq | 5,603,750 | 39,787,218 | -0.42% |
| 2025-11-21 | 7.43 | 7.50 | 7.09 | 7.09 | 7.09 | qfq | 10,168,300 | 73,583,749 | -5.09% |
| 2025-11-20 | 7.56 | 7.62 | 7.43 | 7.47 | 7.47 | qfq | 5,782,900 | 43,453,041 | -1.19% |
| 2025-11-19 | 7.51 | 7.61 | 7.48 | 7.56 | 7.56 | qfq | 5,236,600 | 39,478,709 | 0.53% |
| 2025-11-18 | 7.64 | 7.69 | 7.47 | 7.52 | 7.52 | qfq | 6,777,501 | 51,069,343 | -1.70% |
| 2025-11-17 | 7.62 | 7.71 | 7.58 | 7.65 | 7.65 | qfq | 7,320,500 | 55,940,085 | 0.39% |
| 2025-11-14 | 7.70 | 7.80 | 7.61 | 7.62 | 7.62 | qfq | 7,952,900 | 61,101,231 | -1.55% |
| 2025-11-13 | 7.65 | 7.85 | 7.58 | 7.74 | 7.74 | qfq | 12,795,010 | 98,829,310 | 1.71% |
| 2025-11-12 | 7.67 | 7.71 | 7.59 | 7.61 | 7.61 | qfq | 6,967,400 | 53,098,587 | -1.17% |
| 2025-11-11 | 7.59 | 7.71 | 7.54 | 7.70 | 7.70 | qfq | 9,582,700 | 73,402,499 | 1.32% |
| 2025-11-10 | 7.55 | 7.63 | 7.49 | 7.60 | 7.60 | qfq | 8,386,465 | 63,610,793 | 1.20% |
| 2025-11-07 | 7.48 | 7.63 | 7.47 | 7.51 | 7.51 | qfq | 14,626,900 | 110,489,067 | 0.40% |
| 2025-11-06 | 7.42 | 7.52 | 7.37 | 7.48 | 7.48 | qfq | 5,914,701 | 44,156,425 | 0.81% |
| 2025-11-05 | 7.36 | 7.48 | 7.31 | 7.42 | 7.42 | qfq | 5,806,202 | 43,121,260 | 0.82% |
| 2025-11-04 | 7.32 | 7.44 | 7.31 | 7.36 | 7.36 | qfq | 7,465,700 | 55,117,458 | 0.41% |
| 2025-11-03 | 7.23 | 7.38 | 7.15 | 7.33 | 7.33 | qfq | 7,305,500 | 53,470,334 | 1.24% |
| 2025-10-31 | 7.13 | 7.24 | 7.12 | 7.24 | 7.24 | qfq | 5,033,600 | 36,311,583 | 1.54% |
| 2025-10-30 | 7.17 | 7.19 | 7.11 | 7.13 | 7.13 | qfq | 4,133,201 | 29,528,870 | -0.56% |
| 2025-10-29 | 7.18 | 7.20 | 7.13 | 7.17 | 7.17 | qfq | 3,717,502 | 26,610,740 | 0.00% |
| 2025-10-28 | 7.30 | 7.31 | 7.17 | 7.17 | 7.17 | qfq | 5,821,403 | 42,007,836 | -1.78% |
| 2025-10-27 | 7.34 | 7.36 | 7.28 | 7.30 | 7.30 | qfq | 4,333,699 | 31,679,858 | -0.54% |
| 2025-10-24 | 7.37 | 7.38 | 7.29 | 7.34 | 7.34 | qfq | 5,503,400 | 40,352,569 | -0.41% |
| 2025-10-23 | 7.24 | 7.39 | 7.20 | 7.37 | 7.37 | qfq | 7,617,099 | 55,674,681 | 1.80% |
| 2025-10-22 | 7.23 | 7.26 | 7.14 | 7.24 | 7.24 | qfq | 4,000,412 | 28,909,976 | 0.14% |
| 2025-10-21 | 7.18 | 7.24 | 7.13 | 7.23 | 7.23 | qfq | 3,911,700 | 28,188,185 | 0.98% |
| 2025-10-20 | 7.11 | 7.16 | 7.08 | 7.16 | 7.16 | qfq | 3,961,201 | 28,194,903 | 0.85% |
| 2025-10-17 | 7.18 | 7.22 | 7.09 | 7.10 | 7.10 | qfq | 4,303,800 | 30,728,169 | -0.98% |
| 2025-10-16 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | qfq | 3,536,801 | 25,322,862 | -0.42% |
| 2025-10-15 | 7.20 | 7.25 | 7.17 | 7.20 | 7.20 | qfq | 3,499,200 | 25,235,857 | 0.28% |
| 2025-10-14 | 7.23 | 7.26 | 7.15 | 7.18 | 7.18 | qfq | 5,077,874 | 36,547,063 | -0.55% |
| 2025-10-13 | 7.16 | 7.24 | 7.11 | 7.22 | 7.22 | qfq | 4,013,400 | 28,836,275 | -0.69% |
| 2025-10-10 | 7.18 | 7.28 | 7.15 | 7.27 | 7.27 | qfq | 4,703,799 | 34,053,008 | 0.97% |
| 2025-10-09 | 7.20 | 7.22 | 7.13 | 7.20 | 7.20 | qfq | 4,509,400 | 32,366,285 | 0.28% |
| 2025-09-30 | 7.16 | 7.20 | 7.14 | 7.18 | 7.18 | qfq | 2,666,865 | 19,135,677 | 0.00% |
| 2025-09-29 | 7.12 | 7.18 | 7.04 | 7.18 | 7.18 | qfq | 3,571,500 | 25,485,346 | 0.84% |
| 2025-09-26 | 7.13 | 7.17 | 7.07 | 7.12 | 7.12 | qfq | 3,167,700 | 22,577,771 | 0.14% |
| 2025-09-25 | 7.22 | 7.23 | 7.08 | 7.11 | 7.11 | qfq | 3,683,300 | 26,275,191 | -1.11% |
| 2025-09-24 | 7.06 | 7.20 | 7.04 | 7.19 | 7.19 | qfq | 4,159,908 | 29,745,748 | 1.70% |
| 2025-09-23 | 7.14 | 7.14 | 6.94 | 7.07 | 7.07 | qfq | 6,819,200 | 47,861,917 | -1.26% |
| 2025-09-22 | 7.24 | 7.24 | 7.13 | 7.16 | 7.16 | qfq | 4,889,001 | 34,976,102 | -0.97% |
| 2025-09-19 | 7.29 | 7.32 | 7.16 | 7.23 | 7.23 | qfq | 5,325,800 | 38,511,015 | -0.82% |
| 2025-09-18 | 7.45 | 7.46 | 7.24 | 7.29 | 7.29 | qfq | 7,827,801 | 57,613,815 | -2.15% |
| 2025-09-17 | 7.45 | 7.49 | 7.42 | 7.45 | 7.45 | qfq | 3,438,700 | 25,640,608 | -0.27% |
| 2025-09-16 | 7.44 | 7.48 | 7.39 | 7.47 | 7.47 | qfq | 4,275,000 | 31,772,118 | 0.40% |
| 2025-09-15 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | qfq | 3,760,800 | 28,076,961 | -0.80% |
| 2025-09-12 | 7.56 | 7.58 | 7.46 | 7.50 | 7.50 | qfq | 5,076,403 | 38,142,799 | -0.92% |
| 2025-09-11 | 7.53 | 7.58 | 7.48 | 7.57 | 7.57 | qfq | 4,286,401 | 32,265,870 | 0.66% |
| 2025-09-10 | 7.54 | 7.56 | 7.46 | 7.52 | 7.52 | qfq | 4,182,791 | 31,391,155 | -0.66% |
| 2025-09-09 | 7.59 | 7.61 | 7.50 | 7.57 | 7.57 | qfq | 4,702,300 | 35,528,775 | -0.13% |
| 2025-09-08 | 7.53 | 7.60 | 7.47 | 7.58 | 7.58 | qfq | 6,059,000 | 45,750,602 | 0.66% |
| 2025-09-05 | 7.46 | 7.54 | 7.42 | 7.53 | 7.53 | qfq | 4,288,364 | 32,145,607 | 1.07% |
| 2025-09-04 | 7.40 | 7.50 | 7.39 | 7.45 | 7.45 | qfq | 5,546,100 | 41,286,051 | 0.40% |
| 2025-09-03 | 7.57 | 7.59 | 7.41 | 7.42 | 7.42 | qfq | 6,203,700 | 46,286,634 | -1.85% |
| 2025-09-02 | 7.63 | 7.65 | 7.50 | 7.56 | 7.56 | qfq | 6,830,700 | 51,567,770 | -0.92% |
| 2025-09-01 | 7.66 | 7.66 | 7.60 | 7.63 | 7.63 | qfq | 5,286,700 | 40,328,757 | -0.52% |
| 2025-08-29 | 7.69 | 7.72 | 7.62 | 7.67 | 7.67 | qfq | 5,119,300 | 39,247,396 | -0.52% |
| 2025-08-28 | 7.85 | 7.85 | 7.57 | 7.71 | 7.71 | qfq | 8,455,435 | 65,006,219 | 0.65% |
| 2025-08-27 | 7.78 | 7.79 | 7.66 | 7.66 | 7.66 | qfq | 9,931,270 | 76,681,174 | -1.42% |
| 2025-08-26 | 7.72 | 7.89 | 7.72 | 7.77 | 7.77 | qfq | 8,730,500 | 68,058,086 | 0.00% |
| 2025-08-25 | 7.82 | 7.84 | 7.73 | 7.77 | 7.77 | qfq | 10,238,200 | 79,514,806 | -0.26% |
| 2025-08-22 | 7.81 | 7.83 | 7.71 | 7.79 | 7.79 | qfq | 9,372,111 | 72,636,710 | -0.76% |
| 2025-08-21 | 7.68 | 7.92 | 7.68 | 7.85 | 7.85 | qfq | 17,553,412 | 136,715,117 | 2.21% |
| 2025-08-20 | 7.63 | 7.68 | 7.60 | 7.68 | 7.68 | qfq | 8,005,540 | 61,270,584 | 0.52% |
| 2025-08-19 | 7.69 | 7.70 | 7.61 | 7.64 | 7.64 | qfq | 8,663,858 | 66,273,963 | -0.52% |
| 2025-08-18 | 7.69 | 7.72 | 7.65 | 7.68 | 7.68 | qfq | 11,239,527 | 86,294,999 | 0.00% |
| 2025-08-15 | 7.61 | 7.70 | 7.59 | 7.68 | 7.68 | qfq | 8,653,226 | 66,346,080 | 1.05% |
| 2025-08-14 | 7.79 | 7.81 | 7.60 | 7.60 | 7.60 | qfq | 16,729,100 | 128,688,220 | -2.69% |
| 2025-08-13 | 8.07 | 8.07 | 7.56 | 7.81 | 7.81 | qfq | 29,438,879 | 228,644,466 | -4.64% |
| 2025-08-12 | 8.28 | 8.30 | 8.18 | 8.19 | 8.19 | qfq | 6,546,201 | 53,815,475 | -1.09% |
| 2025-08-11 | 8.24 | 8.30 | 8.16 | 8.28 | 8.28 | qfq | 6,817,807 | 56,245,520 | 0.49% |
| 2025-08-08 | 8.22 | 8.27 | 8.14 | 8.24 | 8.24 | qfq | 5,337,500 | 43,729,625 | 0.49% |
| 2025-08-07 | 8.15 | 8.30 | 8.14 | 8.20 | 8.20 | qfq | 7,265,200 | 59,753,242 | 0.49% |
| 2025-08-06 | 8.10 | 8.18 | 8.08 | 8.16 | 8.16 | qfq | 6,068,598 | 49,434,625 | 0.62% |
| 2025-08-05 | 8.18 | 8.23 | 8.08 | 8.11 | 8.11 | qfq | 5,011,200 | 40,701,197 | -0.86% |
| 2025-08-04 | 8.06 | 8.18 | 8.00 | 8.18 | 8.18 | qfq | 5,769,100 | 46,727,994 | 0.99% |
| 2025-08-01 | 8.09 | 8.19 | 8.08 | 8.10 | 8.10 | qfq | 5,022,201 | 40,833,371 | 0.00% |
| 2025-07-31 | 8.26 | 8.29 | 8.09 | 8.10 | 8.10 | qfq | 8,293,458 | 67,478,910 | -2.29% |
| 2025-07-30 | 8.27 | 8.38 | 8.18 | 8.29 | 8.29 | qfq | 10,901,565 | 90,368,788 | 0.24% |
| 2025-07-29 | 8.19 | 8.28 | 8.06 | 8.27 | 8.27 | qfq | 8,827,400 | 72,102,820 | 1.22% |
| 2025-07-28 | 8.23 | 8.25 | 8.14 | 8.17 | 8.17 | qfq | 7,834,501 | 64,165,796 | -0.73% |
| 2025-07-25 | 8.23 | 8.33 | 8.22 | 8.23 | 8.23 | qfq | 7,999,000 | 66,193,647 | -0.12% |
| 2025-07-24 | 8.15 | 8.25 | 8.14 | 8.24 | 8.24 | qfq | 8,264,700 | 67,685,616 | 1.10% |
| 2025-07-23 | 8.25 | 8.30 | 8.14 | 8.15 | 8.15 | qfq | 7,357,000 | 60,453,885 | -1.09% |
| 2025-07-22 | 8.20 | 8.25 | 8.10 | 8.24 | 8.24 | qfq | 8,492,900 | 69,510,598 | 0.49% |
| 2025-07-21 | 8.12 | 8.24 | 8.08 | 8.20 | 8.20 | qfq | 10,030,113 | 82,195,149 | 1.36% |
| 2025-07-18 | 7.96 | 8.09 | 7.96 | 8.09 | 8.09 | qfq | 6,413,165 | 51,532,054 | 1.51% |
| 2025-07-17 | 7.97 | 7.98 | 7.93 | 7.97 | 7.97 | qfq | 3,639,800 | 28,949,434 | 0.38% |
| 2025-07-16 | 7.98 | 7.98 | 7.92 | 7.94 | 7.94 | qfq | 4,540,000 | 36,067,884 | -0.75% |
| 2025-07-15 | 8.14 | 8.16 | 7.97 | 8.00 | 7.95 | qfq | 7,930,200 | 63,654,490 | -1.96% |
| 2025-07-14 | 8.13 | 8.18 | 8.07 | 8.16 | 8.11 | qfq | 6,423,300 | 52,307,938 | 0.62% |
| 2025-07-11 | 8.16 | 8.16 | 8.06 | 8.11 | 8.06 | qfq | 6,731,601 | 54,541,814 | -0.49% |
| 2025-07-10 | 8.06 | 8.17 | 8.04 | 8.15 | 8.10 | qfq | 7,408,400 | 60,181,115 | 1.37% |
| 2025-07-09 | 8.13 | 8.14 | 8.02 | 8.04 | 7.99 | qfq | 6,748,900 | 54,431,273 | -0.99% |
| 2025-07-08 | 7.93 | 8.19 | 7.91 | 8.12 | 8.07 | qfq | 11,298,829 | 91,115,376 | 2.27% |
| 2025-07-07 | 7.87 | 7.95 | 7.84 | 7.94 | 7.89 | qfq | 4,977,400 | 39,366,004 | 1.02% |
| 2025-07-04 | 7.92 | 7.95 | 7.84 | 7.86 | 7.81 | qfq | 5,514,000 | 43,467,752 | -1.01% |
| 2025-07-03 | 7.99 | 8.00 | 7.91 | 7.94 | 7.89 | qfq | 5,210,000 | 41,340,456 | -0.63% |
| 2025-07-02 | 7.93 | 8.03 | 7.90 | 7.99 | 7.94 | qfq | 8,912,700 | 70,900,647 | 0.88% |
| 2025-07-01 | 7.80 | 7.92 | 7.77 | 7.92 | 7.87 | qfq | 8,368,001 | 65,662,900 | 1.41% |
| 2025-06-30 | 7.81 | 7.82 | 7.74 | 7.81 | 7.76 | qfq | 6,156,300 | 47,889,970 | 0.51% |
| 2025-06-27 | 7.80 | 7.85 | 7.75 | 7.77 | 7.72 | qfq | 6,553,800 | 51,043,792 | -0.38% |
| 2025-06-26 | 7.83 | 7.92 | 7.77 | 7.80 | 7.75 | qfq | 8,007,700 | 62,897,829 | -1.02% |
| 2025-06-25 | 7.85 | 7.91 | 7.79 | 7.88 | 7.83 | qfq | 7,410,600 | 58,128,092 | 0.25% |
| 2025-06-24 | 7.83 | 7.89 | 7.75 | 7.86 | 7.81 | qfq | 8,263,300 | 64,824,526 | 0.00% |
| 2025-06-23 | 7.59 | 7.90 | 7.55 | 7.86 | 7.81 | qfq | 17,678,200 | 138,324,990 | 3.97% |
| 2025-06-20 | 7.60 | 7.65 | 7.55 | 7.56 | 7.51 | qfq | 5,825,500 | 44,209,771 | -0.40% |
| 2025-06-19 | 7.71 | 7.74 | 7.56 | 7.59 | 7.54 | qfq | 8,316,926 | 63,469,423 | -1.30% |
| 2025-06-18 | 7.94 | 7.96 | 7.65 | 7.69 | 7.64 | qfq | 12,176,951 | 94,195,527 | -2.90% |
| 2025-06-17 | 8.00 | 8.06 | 7.91 | 7.92 | 7.87 | qfq | 8,108,900 | 64,536,246 | -0.88% |
| 2025-06-16 | 8.07 | 8.11 | 7.95 | 7.99 | 7.94 | qfq | 9,310,000 | 74,517,954 | -0.75% |
| 2025-06-13 | 8.16 | 8.21 | 8.03 | 8.05 | 8.00 | qfq | 14,163,900 | 114,599,514 | -1.83% |
| 2025-06-12 | 8.16 | 8.24 | 8.09 | 8.20 | 8.15 | qfq | 7,958,100 | 64,974,338 | 0.37% |
| 2025-06-11 | 8.19 | 8.25 | 8.15 | 8.17 | 8.12 | qfq | 7,167,101 | 58,737,958 | -0.37% |
| 2025-06-10 | 8.31 | 8.32 | 8.05 | 8.20 | 8.15 | qfq | 10,904,900 | 89,275,533 | -1.32% |
| 2025-06-09 | 8.31 | 8.35 | 8.24 | 8.31 | 8.26 | qfq | 9,560,400 | 79,162,404 | 0.36% |
| 2025-06-06 | 8.21 | 8.40 | 8.16 | 8.28 | 8.23 | qfq | 14,783,700 | 122,911,612 | 1.22% |
| 2025-06-05 | 8.18 | 8.25 | 8.10 | 8.18 | 8.13 | qfq | 7,424,600 | 60,615,976 | -0.12% |
| 2025-06-04 | 8.09 | 8.19 | 8.04 | 8.19 | 8.14 | qfq | 9,083,101 | 73,972,448 | 1.49% |
| 2025-06-03 | 8.03 | 8.10 | 7.98 | 8.07 | 8.02 | qfq | 7,391,586 | 59,637,175 | 0.75% |
| 2025-05-30 | 8.06 | 8.09 | 8.00 | 8.01 | 7.96 | qfq | 6,699,500 | 53,738,204 | -1.11% |
| 2025-05-29 | 8.09 | 8.16 | 7.99 | 8.10 | 8.05 | qfq | 8,659,100 | 70,068,707 | 0.25% |
| 2025-05-28 | 8.18 | 8.26 | 8.06 | 8.08 | 8.03 | qfq | 7,739,800 | 63,002,963 | -1.70% |
| 2025-05-27 | 8.13 | 8.32 | 8.06 | 8.22 | 8.17 | qfq | 9,232,529 | 75,312,094 | 0.74% |
| 2025-05-26 | 8.01 | 8.21 | 7.96 | 8.16 | 8.11 | qfq | 13,336,500 | 107,832,212 | 1.87% |
| 2025-05-23 | 7.93 | 8.14 | 7.93 | 8.01 | 7.96 | qfq | 13,933,300 | 112,324,046 | 0.38% |
| 2025-05-22 | 8.35 | 8.35 | 7.98 | 7.98 | 7.93 | qfq | 23,418,068 | 188,925,658 | -4.55% |
| 2025-05-21 | 8.31 | 8.41 | 8.26 | 8.36 | 8.31 | qfq | 12,238,200 | 102,114,058 | 0.12% |
| 2025-05-20 | 8.46 | 8.52 | 8.33 | 8.35 | 8.30 | qfq | 15,715,158 | 131,630,274 | -1.30% |
| 2025-05-19 | 8.46 | 8.48 | 8.26 | 8.46 | 8.41 | qfq | 10,313,629 | 86,597,658 | 0.24% |
| 2025-05-16 | 8.40 | 8.51 | 8.31 | 8.44 | 8.39 | qfq | 14,473,339 | 121,846,498 | -0.12% |
| 2025-05-15 | 8.55 | 8.74 | 8.42 | 8.45 | 8.40 | qfq | 18,402,531 | 157,270,097 | -2.09% |
| 2025-05-14 | 8.37 | 8.68 | 8.28 | 8.63 | 8.58 | qfq | 25,474,329 | 217,401,892 | 2.62% |
| 2025-05-13 | 8.31 | 8.49 | 8.31 | 8.41 | 8.36 | qfq | 19,462,560 | 163,600,470 | 1.82% |
| 2025-05-12 | 8.26 | 8.34 | 8.19 | 8.26 | 8.21 | qfq | 14,396,701 | 118,754,415 | 0.00% |
| 2025-05-09 | 8.56 | 8.61 | 8.23 | 8.26 | 8.21 | qfq | 21,753,200 | 181,208,671 | -4.18% |
| 2025-05-08 | 8.52 | 8.70 | 8.46 | 8.62 | 8.57 | qfq | 17,956,219 | 154,708,343 | 0.12% |
| 2025-05-07 | 8.53 | 8.79 | 8.49 | 8.61 | 8.56 | qfq | 25,186,300 | 217,365,367 | 1.18% |
| 2025-05-06 | 8.25 | 8.55 | 8.23 | 8.51 | 8.46 | qfq | 24,783,200 | 207,670,514 | 3.65% |
| 2025-04-30 | 8.27 | 8.44 | 8.19 | 8.21 | 8.16 | qfq | 22,574,900 | 187,314,546 | -1.32% |
| 2025-04-29 | 8.38 | 8.61 | 8.31 | 8.32 | 8.27 | qfq | 21,529,500 | 180,708,683 | -0.24% |
| 2025-04-28 | 9.15 | 9.18 | 8.32 | 8.34 | 8.29 | qfq | 40,708,960 | 350,806,655 | -9.25% |
| 2025-04-25 | 9.44 | 9.52 | 9.15 | 9.19 | 9.13 | qfq | 36,742,887 | 340,454,946 | -3.47% |
| 2025-04-24 | 9.65 | 9.89 | 9.49 | 9.52 | 9.46 | qfq | 40,631,358 | 392,666,449 | -4.32% |
| 2025-04-23 | 9.45 | 10.00 | 8.97 | 9.95 | 9.89 | qfq | 64,907,655 | 612,126,872 | 2.68% |
| 2025-04-22 | 10.10 | 10.29 | 9.50 | 9.69 | 9.63 | qfq | 55,326,201 | 540,353,889 | -2.12% |
| 2025-04-21 | 9.69 | 10.49 | 9.69 | 9.90 | 9.84 | qfq | 58,993,153 | 588,927,470 | 3.77% |
| 2025-04-18 | 9.35 | 9.85 | 9.33 | 9.54 | 9.48 | qfq | 52,975,058 | 505,552,531 | 2.69% |
| 2025-04-17 | 9.20 | 9.91 | 9.06 | 9.29 | 9.23 | qfq | 57,384,470 | 547,504,972 | -0.64% |
| 2025-04-16 | 9.30 | 9.43 | 9.05 | 9.35 | 9.29 | qfq | 45,777,545 | 423,287,984 | -2.40% |
| 2025-04-15 | 8.93 | 9.94 | 8.81 | 9.58 | 9.52 | qfq | 69,062,178 | 649,910,431 | 5.97% |
| 2025-04-14 | 8.93 | 9.27 | 8.89 | 9.04 | 8.98 | qfq | 53,061,964 | 482,225,097 | 1.69% |
| 2025-04-11 | 9.28 | 9.51 | 8.81 | 8.89 | 8.84 | qfq | 67,768,634 | 615,997,618 | -4.10% |
| 2025-04-10 | 8.23 | 9.27 | 8.22 | 9.27 | 9.21 | qfq | 63,310,064 | 563,010,687 | 9.96% |
| 2025-04-09 | 8.66 | 8.67 | 8.07 | 8.43 | 8.38 | qfq | 57,891,849 | 476,199,061 | -6.02% |
| 2025-04-08 | 8.65 | 9.19 | 8.51 | 8.97 | 8.91 | qfq | 65,840,186 | 585,201,744 | 1.82% |
| 2025-04-07 | 8.03 | 9.15 | 7.87 | 8.81 | 8.76 | qfq | 74,207,355 | 637,461,262 | 3.77% |
| 2025-04-03 | 8.20 | 8.55 | 8.10 | 8.49 | 8.44 | qfq | 36,694,185 | 305,030,537 | 1.31% |
| 2025-04-02 | 8.50 | 8.88 | 8.34 | 8.38 | 8.33 | qfq | 42,510,679 | 364,334,027 | -2.33% |
| 2025-04-01 | 8.10 | 8.59 | 7.96 | 8.58 | 8.53 | qfq | 48,085,647 | 399,586,063 | 6.58% |
| 2025-03-31 | 8.27 | 8.84 | 8.00 | 8.05 | 8.00 | qfq | 42,619,826 | 351,919,495 | -6.94% |
| 2025-03-28 | 9.00 | 9.52 | 8.50 | 8.65 | 8.60 | qfq | 70,928,738 | 637,569,094 | 0.00% |
| 2025-03-27 | 7.83 | 8.65 | 7.79 | 8.65 | 8.60 | qfq | 13,185,879 | 112,149,768 | 10.05% |
| 2025-03-26 | 7.63 | 7.90 | 7.62 | 7.86 | 7.81 | qfq | 18,134,600 | 142,037,510 | 2.21% |
| 2025-03-25 | 7.36 | 7.77 | 7.36 | 7.69 | 7.64 | qfq | 16,936,267 | 129,040,646 | 4.06% |
| 2025-03-24 | 7.31 | 7.42 | 7.28 | 7.39 | 7.34 | qfq | 4,652,400 | 34,224,334 | 0.54% |
| 2025-03-21 | 7.36 | 7.46 | 7.33 | 7.35 | 7.30 | qfq | 3,738,256 | 27,623,710 | -0.54% |
| 2025-03-20 | 7.44 | 7.49 | 7.38 | 7.39 | 7.34 | qfq | 3,338,401 | 24,797,102 | -0.67% |
| 2025-03-19 | 7.50 | 7.51 | 7.42 | 7.44 | 7.39 | qfq | 3,293,900 | 24,577,332 | -0.80% |
| 2025-03-18 | 7.50 | 7.52 | 7.46 | 7.50 | 7.45 | qfq | 3,607,100 | 26,977,559 | 0.27% |
| 2025-03-17 | 7.50 | 7.54 | 7.46 | 7.48 | 7.43 | qfq | 4,306,000 | 32,300,981 | 0.00% |
| 2025-03-14 | 7.43 | 7.48 | 7.37 | 7.48 | 7.43 | qfq | 4,636,778 | 34,474,949 | 0.94% |
| 2025-03-13 | 7.44 | 7.50 | 7.31 | 7.41 | 7.36 | qfq | 4,856,760 | 35,816,439 | -0.40% |
| 2025-03-12 | 7.54 | 7.56 | 7.41 | 7.44 | 7.39 | qfq | 4,568,700 | 34,038,292 | -0.53% |
| 2025-03-11 | 7.35 | 7.48 | 7.33 | 7.48 | 7.43 | qfq | 5,512,600 | 40,925,746 | 0.94% |
| 2025-03-10 | 7.36 | 7.48 | 7.34 | 7.41 | 7.36 | qfq | 6,141,600 | 45,490,862 | 1.09% |
| 2025-03-07 | 7.32 | 7.37 | 7.29 | 7.33 | 7.28 | qfq | 4,633,845 | 34,009,121 | 0.00% |
| 2025-03-06 | 7.34 | 7.37 | 7.26 | 7.33 | 7.28 | qfq | 5,488,800 | 40,214,126 | 0.14% |
| 2025-03-05 | 7.31 | 7.33 | 7.20 | 7.32 | 7.27 | qfq | 4,821,301 | 35,011,454 | 0.27% |
| 2025-03-04 | 7.27 | 7.33 | 7.25 | 7.30 | 7.26 | qfq | 4,628,810 | 33,720,217 | -0.41% |
| 2025-03-03 | 7.22 | 7.38 | 7.20 | 7.33 | 7.28 | qfq | 5,429,600 | 39,756,592 | 1.66% |
| 2025-02-28 | 7.22 | 7.35 | 7.21 | 7.21 | 7.17 | qfq | 5,388,011 | 39,206,148 | -0.55% |
| 2025-02-27 | 7.23 | 7.31 | 7.20 | 7.25 | 7.21 | qfq | 4,369,052 | 31,669,530 | 0.14% |
| 2025-02-26 | 7.11 | 7.24 | 7.09 | 7.24 | 7.20 | qfq | 4,257,380 | 30,684,224 | 1.83% |
| 2025-02-25 | 7.18 | 7.20 | 7.08 | 7.11 | 7.07 | qfq | 3,693,200 | 26,370,502 | -1.66% |
| 2025-02-24 | 7.20 | 7.27 | 7.17 | 7.23 | 7.19 | qfq | 3,439,100 | 24,805,098 | 0.42% |
| 2025-02-21 | 7.33 | 7.35 | 7.19 | 7.20 | 7.16 | qfq | 4,359,800 | 31,533,513 | -0.96% |
| 2025-02-20 | 7.16 | 7.27 | 7.14 | 7.27 | 7.23 | qfq | 3,913,801 | 28,250,834 | 1.25% |
| 2025-02-19 | 7.16 | 7.19 | 7.11 | 7.18 | 7.14 | qfq | 3,371,978 | 24,133,867 | 0.84% |
| 2025-02-18 | 7.25 | 7.25 | 7.09 | 7.12 | 7.08 | qfq | 3,261,800 | 23,397,893 | -1.52% |
| 2025-02-17 | 7.20 | 7.26 | 7.13 | 7.23 | 7.19 | qfq | 4,240,600 | 30,503,630 | 0.42% |
| 2025-02-14 | 7.21 | 7.27 | 7.16 | 7.20 | 7.16 | qfq | 4,098,010 | 29,527,315 | -0.55% |
| 2025-02-13 | 7.35 | 7.41 | 7.22 | 7.24 | 7.20 | qfq | 5,871,068 | 42,802,466 | -1.90% |
| 2025-02-12 | 7.40 | 7.62 | 7.30 | 7.38 | 7.33 | qfq | 9,661,667 | 71,627,123 | -1.20% |
| 2025-02-11 | 7.23 | 7.50 | 7.15 | 7.47 | 7.42 | qfq | 11,688,539 | 85,847,847 | 4.18% |
| 2025-02-10 | 7.17 | 7.20 | 7.12 | 7.17 | 7.13 | qfq | 4,631,094 | 33,184,034 | 0.70% |
| 2025-02-07 | 7.11 | 7.16 | 7.06 | 7.12 | 7.08 | qfq | 5,231,253 | 37,225,419 | 0.71% |
| 2025-02-06 | 7.02 | 7.08 | 7.01 | 7.07 | 7.03 | qfq | 3,335,473 | 23,502,231 | 0.28% |
| 2025-02-05 | 7.05 | 7.18 | 7.02 | 7.05 | 7.01 | qfq | 4,731,110 | 33,492,913 | -1.12% |
| 2025-01-27 | 7.04 | 7.19 | 7.03 | 7.13 | 7.09 | qfq | 6,669,800 | 47,602,502 | 1.28% |
| 2025-01-24 | 7.02 | 7.06 | 6.90 | 7.04 | 7.00 | qfq | 8,004,910 | 55,644,441 | -1.26% |
| 2025-01-23 | 7.02 | 7.24 | 6.98 | 7.13 | 7.09 | qfq | 11,324,051 | 80,243,455 | 3.03% |
| 2025-01-22 | 6.90 | 6.94 | 6.86 | 6.92 | 6.88 | qfq | 2,452,700 | 16,927,440 | 0.00% |
| 2025-01-21 | 6.95 | 6.96 | 6.85 | 6.92 | 6.88 | qfq | 2,276,800 | 15,704,960 | -0.29% |
| 2025-01-20 | 6.98 | 7.02 | 6.89 | 6.94 | 6.90 | qfq | 2,469,600 | 17,125,629 | -0.29% |
| 2025-01-17 | 6.76 | 6.97 | 6.64 | 6.96 | 6.92 | qfq | 4,132,000 | 28,513,414 | 2.50% |
| 2025-01-16 | 6.72 | 6.86 | 6.71 | 6.79 | 6.75 | qfq | 3,484,600 | 23,702,817 | 1.34% |
| 2025-01-15 | 6.75 | 6.75 | 6.65 | 6.70 | 6.66 | qfq | 2,628,100 | 17,591,190 | -0.45% |
| 2025-01-14 | 6.60 | 6.74 | 6.50 | 6.73 | 6.69 | qfq | 3,708,300 | 24,789,210 | 2.12% |
| 2025-01-13 | 6.47 | 6.61 | 6.45 | 6.59 | 6.55 | qfq | 2,168,800 | 14,197,590 | 0.61% |
| 2025-01-10 | 6.62 | 6.69 | 6.54 | 6.55 | 6.51 | qfq | 2,807,700 | 18,592,441 | -0.91% |
| 2025-01-09 | 6.70 | 6.71 | 6.60 | 6.61 | 6.57 | qfq | 3,835,200 | 25,495,368 | -2.07% |
| 2025-01-08 | 6.91 | 6.91 | 6.63 | 6.75 | 6.71 | qfq | 3,636,200 | 24,531,064 | -2.32% |
| 2025-01-07 | 6.87 | 6.95 | 6.79 | 6.91 | 6.87 | qfq | 2,632,600 | 18,077,720 | 0.58% |
| 2025-01-06 | 6.74 | 6.91 | 6.63 | 6.87 | 6.83 | qfq | 3,936,200 | 26,838,500 | 1.63% |
| 2025-01-03 | 6.94 | 7.02 | 6.74 | 6.76 | 6.72 | qfq | 4,693,700 | 32,244,268 | -2.17% |
| 2025-01-02 | 7.03 | 7.16 | 6.86 | 6.91 | 6.87 | qfq | 5,118,100 | 35,898,549 | -1.43% |
| 2024-12-31 | 7.19 | 7.23 | 7.01 | 7.01 | 6.97 | qfq | 3,508,100 | 24,969,493 | -2.77% |
| 2024-12-30 | 7.24 | 7.31 | 7.16 | 7.21 | 7.17 | qfq | 2,362,852 | 17,011,680 | 0.00% |
| 2024-12-27 | 7.14 | 7.25 | 7.10 | 7.21 | 7.17 | qfq | 2,555,520 | 18,405,784 | 0.98% |
| 2024-12-26 | 7.11 | 7.20 | 7.11 | 7.14 | 7.10 | qfq | 2,394,400 | 17,146,230 | 0.42% |
| 2024-12-25 | 7.27 | 7.27 | 7.07 | 7.11 | 7.07 | qfq | 3,793,000 | 27,034,851 | -2.20% |
| 2024-12-24 | 7.21 | 7.35 | 7.18 | 7.27 | 7.23 | qfq | 3,067,946 | 22,279,835 | 1.25% |
| 2024-12-23 | 7.40 | 7.42 | 7.16 | 7.18 | 7.14 | qfq | 4,039,001 | 29,386,150 | -3.36% |
| 2024-12-20 | 7.37 | 7.48 | 7.34 | 7.43 | 7.38 | qfq | 3,608,911 | 26,740,006 | 0.68% |
| 2024-12-19 | 7.40 | 7.41 | 7.24 | 7.38 | 7.33 | qfq | 4,209,096 | 30,804,601 | -0.27% |
| 2024-12-18 | 7.40 | 7.51 | 7.37 | 7.40 | 7.35 | qfq | 3,464,294 | 25,796,542 | 0.00% |
| 2024-12-17 | 7.53 | 7.55 | 7.34 | 7.40 | 7.35 | qfq | 4,973,700 | 36,932,356 | -1.60% |
| 2024-12-16 | 7.60 | 7.61 | 7.46 | 7.52 | 7.47 | qfq | 4,342,029 | 32,716,127 | -0.13% |
| 2024-12-13 | 7.72 | 7.73 | 7.51 | 7.53 | 7.48 | qfq | 7,400,700 | 56,224,210 | -2.33% |
| 2024-12-12 | 7.62 | 7.73 | 7.56 | 7.71 | 7.66 | qfq | 8,582,410 | 65,911,788 | 1.31% |
| 2024-12-11 | 7.67 | 7.68 | 7.55 | 7.61 | 7.56 | qfq | 7,566,700 | 57,597,857 | -0.65% |
| 2024-12-10 | 7.75 | 7.81 | 7.61 | 7.66 | 7.61 | qfq | 16,515,500 | 127,299,970 | 0.52% |
| 2024-12-09 | 7.37 | 7.93 | 7.33 | 7.62 | 7.57 | qfq | 19,383,202 | 148,448,650 | 3.53% |
| 2024-12-06 | 7.28 | 7.36 | 7.19 | 7.36 | 7.31 | qfq | 4,240,101 | 30,954,704 | 1.52% |
| 2024-12-05 | 7.18 | 7.28 | 7.16 | 7.25 | 7.21 | qfq | 3,067,000 | 22,163,804 | 0.97% |
| 2024-12-04 | 7.38 | 7.39 | 7.15 | 7.18 | 7.14 | qfq | 4,107,500 | 29,825,459 | -2.58% |
| 2024-12-03 | 7.37 | 7.40 | 7.28 | 7.37 | 7.32 | qfq | 4,041,700 | 29,718,278 | 0.00% |
| 2024-12-02 | 7.25 | 7.38 | 7.21 | 7.37 | 7.32 | qfq | 5,220,700 | 38,142,926 | 1.80% |
| 2024-11-29 | 7.19 | 7.26 | 7.11 | 7.24 | 7.20 | qfq | 3,746,253 | 27,004,148 | 0.42% |
| 2024-11-28 | 7.11 | 7.23 | 7.10 | 7.21 | 7.17 | qfq | 4,781,400 | 34,392,722 | 1.12% |
| 2024-11-27 | 7.10 | 7.14 | 6.88 | 7.13 | 7.09 | qfq | 4,747,400 | 33,264,514 | 0.28% |
| 2024-11-26 | 7.28 | 7.28 | 7.07 | 7.11 | 7.07 | qfq | 4,162,500 | 29,832,833 | -2.47% |
| 2024-11-25 | 7.15 | 7.35 | 7.14 | 7.29 | 7.25 | qfq | 4,734,450 | 34,324,830 | 1.96% |
| 2024-11-22 | 7.41 | 7.44 | 7.14 | 7.15 | 7.11 | qfq | 5,270,750 | 38,494,345 | -3.51% |
| 2024-11-21 | 7.36 | 7.48 | 7.32 | 7.41 | 7.36 | qfq | 6,233,454 | 46,156,804 | 0.41% |
| 2024-11-20 | 7.20 | 7.39 | 7.16 | 7.38 | 7.33 | qfq | 7,046,086 | 51,671,253 | 2.50% |
| 2024-11-19 | 7.01 | 7.20 | 7.00 | 7.20 | 7.16 | qfq | 3,995,000 | 28,439,755 | 2.13% |
| 2024-11-18 | 7.03 | 7.18 | 7.00 | 7.05 | 7.01 | qfq | 4,608,000 | 32,698,286 | 0.00% |
| 2024-11-15 | 7.09 | 7.16 | 7.04 | 7.05 | 7.01 | qfq | 4,052,371 | 28,764,904 | -0.84% |
| 2024-11-14 | 7.28 | 7.30 | 7.08 | 7.11 | 7.07 | qfq | 4,250,700 | 30,473,493 | -2.34% |
| 2024-11-13 | 7.20 | 7.33 | 7.14 | 7.28 | 7.24 | qfq | 4,718,400 | 34,128,586 | 0.00% |
| 2024-11-12 | 7.33 | 7.50 | 7.20 | 7.28 | 7.24 | qfq | 6,795,050 | 49,923,536 | -0.55% |
| 2024-11-11 | 7.33 | 7.37 | 7.29 | 7.32 | 7.27 | qfq | 6,560,000 | 48,048,211 | 0.14% |
| 2024-11-08 | 7.40 | 7.44 | 7.21 | 7.31 | 7.26 | qfq | 7,234,536 | 52,884,898 | -0.27% |
| 2024-11-07 | 7.18 | 7.35 | 7.11 | 7.33 | 7.28 | qfq | 6,873,350 | 49,990,455 | 2.23% |
| 2024-11-06 | 7.18 | 7.28 | 7.15 | 7.17 | 7.13 | qfq | 7,251,708 | 52,271,113 | -0.14% |
| 2024-11-05 | 7.07 | 7.21 | 7.02 | 7.18 | 7.14 | qfq | 9,780,573 | 69,454,217 | 1.70% |
| 2024-11-04 | 6.95 | 7.07 | 6.92 | 7.06 | 7.02 | qfq | 3,771,900 | 26,410,627 | 1.58% |
| 2024-11-01 | 7.03 | 7.14 | 6.94 | 6.95 | 6.91 | qfq | 5,950,700 | 41,770,482 | -1.70% |
| 2024-10-31 | 7.08 | 7.14 | 7.02 | 7.07 | 7.03 | qfq | 5,261,800 | 37,238,255 | -0.28% |
| 2024-10-30 | 7.08 | 7.15 | 7.01 | 7.09 | 7.05 | qfq | 4,653,200 | 32,902,841 | 0.28% |
| 2024-10-29 | 7.34 | 7.34 | 7.05 | 7.07 | 7.03 | qfq | 7,639,400 | 54,602,517 | -3.42% |
| 2024-10-28 | 7.25 | 7.33 | 7.16 | 7.32 | 7.27 | qfq | 6,480,300 | 47,058,292 | 1.95% |
| 2024-10-25 | 7.04 | 7.18 | 7.04 | 7.18 | 7.14 | qfq | 6,892,312 | 49,086,614 | 2.13% |
| 2024-10-24 | 6.97 | 7.09 | 6.97 | 7.03 | 6.99 | qfq | 3,851,600 | 27,012,007 | 0.00% |
| 2024-10-23 | 6.83 | 7.12 | 6.83 | 7.03 | 6.99 | qfq | 8,846,201 | 62,112,286 | 2.48% |
| 2024-10-22 | 6.77 | 6.86 | 6.76 | 6.86 | 6.82 | qfq | 6,379,285 | 43,459,067 | 1.63% |
| 2024-10-21 | 6.87 | 6.87 | 6.71 | 6.75 | 6.71 | qfq | 9,415,763 | 63,757,027 | -1.89% |
| 2024-10-18 | 6.83 | 6.98 | 6.60 | 6.88 | 6.84 | qfq | 14,349,971 | 96,780,429 | 0.29% |
| 2024-10-17 | 6.94 | 7.01 | 6.83 | 6.86 | 6.82 | qfq | 5,660,383 | 39,049,151 | -1.01% |
| 2024-10-16 | 6.88 | 7.00 | 6.84 | 6.93 | 6.89 | qfq | 4,099,701 | 28,469,675 | -0.14% |
| 2024-10-15 | 7.08 | 7.09 | 6.93 | 6.94 | 6.90 | qfq | 5,853,610 | 41,068,502 | -1.84% |
| 2024-10-14 | 7.03 | 7.12 | 6.87 | 7.07 | 7.03 | qfq | 8,034,688 | 56,360,035 | 0.14% |
| 2024-10-11 | 7.28 | 7.35 | 6.98 | 7.06 | 7.02 | qfq | 10,739,997 | 76,375,681 | 1.00% |
| 2024-10-10 | 6.98 | 7.11 | 6.82 | 6.99 | 6.95 | qfq | 6,068,901 | 42,462,023 | 1.30% |
| 2024-10-09 | 7.43 | 7.43 | 6.90 | 6.90 | 6.86 | qfq | 10,607,302 | 75,457,405 | -7.13% |
| 2024-10-08 | 7.91 | 7.93 | 7.22 | 7.43 | 7.38 | qfq | 17,541,674 | 132,187,206 | 3.05% |
| 2024-09-30 | 6.97 | 7.26 | 6.78 | 7.21 | 7.17 | qfq | 15,154,413 | 107,175,405 | 6.81% |
| 2024-09-27 | 6.60 | 6.75 | 6.55 | 6.75 | 6.71 | qfq | 4,230,900 | 28,195,673 | 4.17% |
| 2024-09-26 | 6.31 | 6.48 | 6.28 | 6.48 | 6.44 | qfq | 3,542,600 | 22,655,177 | 2.53% |
| 2024-09-25 | 6.36 | 6.49 | 6.31 | 6.32 | 6.28 | qfq | 4,926,927 | 31,531,399 | 0.96% |
| 2024-09-24 | 6.02 | 6.26 | 6.02 | 6.26 | 6.22 | qfq | 4,771,200 | 29,387,842 | 3.99% |
| 2024-09-23 | 6.05 | 6.07 | 5.98 | 6.02 | 5.98 | qfq | 2,487,551 | 14,969,471 | -1.15% |
| 2024-09-20 | 6.13 | 6.13 | 6.03 | 6.09 | 6.05 | qfq | 1,685,000 | 10,224,870 | 0.00% |
| 2024-09-19 | 6.02 | 6.15 | 5.95 | 6.09 | 6.05 | qfq | 2,260,900 | 13,723,196 | 1.33% |
| 2024-09-18 | 6.06 | 6.08 | 5.94 | 6.01 | 5.97 | qfq | 1,703,700 | 10,214,533 | -0.83% |
| 2024-09-13 | 6.13 | 6.14 | 6.04 | 6.06 | 6.02 | qfq | 2,020,300 | 12,266,967 | -1.14% |
| 2024-09-12 | 6.16 | 6.23 | 6.11 | 6.13 | 6.09 | qfq | 1,970,500 | 12,167,995 | -0.49% |
| 2024-09-11 | 6.13 | 6.18 | 6.10 | 6.16 | 6.12 | qfq | 1,865,927 | 11,472,426 | 0.49% |
| 2024-09-10 | 6.14 | 6.16 | 6.02 | 6.13 | 6.09 | qfq | 1,959,037 | 11,920,938 | 0.49% |
| 2024-09-09 | 6.11 | 6.18 | 6.08 | 6.10 | 6.06 | qfq | 1,758,801 | 10,754,837 | -0.49% |
| 2024-09-06 | 6.20 | 6.24 | 6.13 | 6.13 | 6.09 | qfq | 1,664,000 | 10,275,864 | -0.97% |
| 2024-09-05 | 6.25 | 6.25 | 6.16 | 6.19 | 6.15 | qfq | 2,517,708 | 15,605,366 | 0.32% |
| 2024-09-04 | 6.16 | 6.23 | 6.14 | 6.17 | 6.13 | qfq | 2,337,300 | 14,459,454 | -0.32% |
| 2024-09-03 | 6.05 | 6.19 | 6.03 | 6.19 | 6.15 | qfq | 3,977,502 | 24,470,951 | 2.48% |
| 2024-09-02 | 6.08 | 6.12 | 5.98 | 6.04 | 6.00 | qfq | 3,601,812 | 21,839,055 | -1.79% |
| 2024-08-30 | 6.12 | 6.21 | 6.08 | 6.15 | 6.11 | qfq | 4,031,000 | 24,812,993 | 0.49% |
| 2024-08-29 | 6.09 | 6.14 | 6.05 | 6.12 | 6.08 | qfq | 2,071,215 | 12,620,334 | 0.16% |
| 2024-08-28 | 6.14 | 6.17 | 6.07 | 6.11 | 6.07 | qfq | 1,825,800 | 11,184,929 | -0.16% |
| 2024-08-27 | 6.17 | 6.17 | 6.09 | 6.12 | 6.08 | qfq | 1,755,100 | 10,739,876 | -0.33% |
| 2024-08-26 | 6.00 | 6.16 | 6.00 | 6.14 | 6.10 | qfq | 2,364,000 | 14,501,145 | 1.32% |
| 2024-08-23 | 5.96 | 6.15 | 5.96 | 6.06 | 6.02 | qfq | 2,064,100 | 12,493,183 | -0.16% |
| 2024-08-22 | 6.26 | 6.26 | 6.05 | 6.07 | 6.03 | qfq | 3,638,000 | 22,285,917 | -2.72% |
| 2024-08-21 | 6.08 | 6.25 | 6.06 | 6.24 | 6.20 | qfq | 3,662,300 | 22,679,255 | 2.63% |
| 2024-08-20 | 6.15 | 6.27 | 6.07 | 6.08 | 6.04 | qfq | 4,294,600 | 26,516,223 | -1.14% |
| 2024-08-19 | 6.19 | 6.20 | 6.12 | 6.15 | 6.11 | qfq | 2,110,900 | 12,999,783 | -0.32% |
| 2024-08-16 | 6.21 | 6.23 | 6.15 | 6.17 | 6.13 | qfq | 1,929,300 | 11,936,865 | 0.00% |
| 2024-08-15 | 6.14 | 6.22 | 6.10 | 6.17 | 6.13 | qfq | 1,738,000 | 10,726,201 | 0.49% |
| 2024-08-14 | 6.24 | 6.25 | 6.13 | 6.14 | 6.10 | qfq | 1,777,601 | 10,976,294 | -1.44% |
| 2024-08-13 | 6.18 | 6.23 | 6.13 | 6.23 | 6.19 | qfq | 1,653,600 | 10,223,513 | 0.65% |
| 2024-08-12 | 6.22 | 6.25 | 6.15 | 6.19 | 6.15 | qfq | 1,900,010 | 11,762,141 | -0.48% |
| 2024-08-09 | 6.30 | 6.35 | 6.21 | 6.22 | 6.18 | qfq | 1,391,400 | 8,728,629 | -1.11% |
| 2024-08-08 | 6.25 | 6.31 | 6.17 | 6.29 | 6.25 | qfq | 2,714,100 | 16,981,837 | 1.29% |
| 2024-08-07 | 6.25 | 6.27 | 6.17 | 6.21 | 6.17 | qfq | 1,481,900 | 9,213,835 | 0.00% |
| 2024-08-06 | 6.18 | 6.22 | 6.14 | 6.21 | 6.17 | qfq | 2,014,300 | 12,462,691 | 1.31% |
| 2024-08-05 | 6.20 | 6.28 | 6.13 | 6.13 | 6.09 | qfq | 2,506,900 | 15,543,173 | -1.76% |
| 2024-08-02 | 6.28 | 6.34 | 6.23 | 6.24 | 6.20 | qfq | 2,642,110 | 16,605,631 | -0.64% |
| 2024-08-01 | 6.26 | 6.32 | 6.24 | 6.28 | 6.24 | qfq | 3,896,365 | 24,478,902 | 0.80% |
| 2024-07-31 | 6.17 | 6.25 | 6.05 | 6.23 | 6.19 | qfq | 3,532,500 | 21,827,489 | 1.63% |
| 2024-07-30 | 6.02 | 6.14 | 5.96 | 6.13 | 6.09 | qfq | 2,627,215 | 15,855,765 | 1.49% |
| 2024-07-29 | 6.01 | 6.06 | 5.92 | 6.04 | 6.00 | qfq | 1,865,755 | 11,176,506 | 1.00% |
| 2024-07-26 | 5.91 | 6.05 | 5.89 | 5.98 | 5.94 | qfq | 1,765,300 | 10,579,400 | 0.50% |
| 2024-07-25 | 5.90 | 6.04 | 5.84 | 5.95 | 5.91 | qfq | 1,873,600 | 11,137,877 | 0.68% |
| 2024-07-24 | 6.00 | 6.04 | 5.90 | 5.91 | 5.87 | qfq | 3,118,700 | 18,561,942 | -2.15% |
| 2024-07-23 | 6.13 | 6.17 | 6.01 | 6.04 | 6.00 | qfq | 2,711,400 | 16,488,234 | -1.63% |
| 2024-07-22 | 6.17 | 6.21 | 6.09 | 6.14 | 6.10 | qfq | 2,858,300 | 17,535,384 | -0.49% |
| 2024-07-19 | 6.24 | 6.27 | 6.13 | 6.17 | 6.13 | qfq | 2,266,000 | 14,000,152 | -1.12% |
| 2024-07-18 | 6.21 | 6.26 | 6.12 | 6.24 | 6.20 | qfq | 2,480,700 | 15,377,284 | 0.81% |
| 2024-07-17 | 6.30 | 6.33 | 6.18 | 6.19 | 6.15 | qfq | 2,885,200 | 17,926,935 | -1.75% |
| 2024-07-16 | 6.41 | 6.45 | 6.26 | 6.30 | 6.26 | qfq | 4,323,204 | 27,400,528 | -1.41% |
| 2024-07-15 | 6.44 | 6.48 | 6.34 | 6.39 | 6.35 | qfq | 3,745,955 | 24,021,187 | 0.16% |
| 2024-07-12 | 6.37 | 6.42 | 6.29 | 6.38 | 6.34 | qfq | 3,327,050 | 21,164,092 | 0.79% |
| 2024-07-11 | 6.24 | 6.35 | 6.16 | 6.33 | 6.29 | qfq | 5,486,653 | 34,507,413 | 2.93% |
| 2024-07-10 | 6.15 | 6.28 | 6.07 | 6.15 | 6.11 | qfq | 6,131,611 | 37,916,330 | 1.99% |
| 2024-07-09 | 5.91 | 6.04 | 5.82 | 6.03 | 5.99 | qfq | 2,523,894 | 15,000,640 | 2.20% |
| 2024-07-08 | 6.05 | 6.09 | 5.88 | 5.90 | 5.86 | qfq | 2,459,694 | 14,661,144 | -3.28% |
| 2024-07-05 | 6.03 | 6.10 | 5.95 | 6.10 | 6.06 | qfq | 2,005,610 | 12,107,298 | 1.33% |
| 2024-07-04 | 6.10 | 6.12 | 5.95 | 6.02 | 5.98 | qfq | 3,376,588 | 20,362,912 | -1.15% |
| 2024-07-03 | 6.08 | 6.16 | 6.05 | 6.09 | 6.05 | qfq | 2,306,573 | 14,097,589 | 0.16% |
| 2024-07-02 | 6.07 | 6.12 | 6.04 | 6.08 | 6.04 | qfq | 2,377,637 | 14,462,522 | 0.33% |
| 2024-07-01 | 5.92 | 6.06 | 5.86 | 6.06 | 6.02 | qfq | 2,751,400 | 16,435,448 | 2.89% |
| 2024-06-28 | 5.95 | 6.01 | 5.88 | 5.89 | 5.85 | qfq | 2,527,000 | 15,016,725 | -0.17% |
| 2024-06-27 | 6.03 | 6.11 | 5.90 | 5.90 | 5.86 | qfq | 2,884,053 | 17,307,322 | -2.64% |
| 2024-06-26 | 5.91 | 6.07 | 5.82 | 6.06 | 6.02 | qfq | 3,322,249 | 19,775,310 | 3.77% |
| 2024-06-25 | 5.82 | 5.89 | 5.76 | 5.84 | 5.80 | qfq | 3,351,837 | 19,563,509 | 0.34% |
| 2024-06-24 | 6.04 | 6.04 | 5.76 | 5.82 | 5.78 | qfq | 4,229,141 | 24,771,150 | -3.80% |
| 2024-06-21 | 6.00 | 6.09 | 5.97 | 6.05 | 6.01 | qfq | 1,904,601 | 11,525,259 | 0.50% |
| 2024-06-20 | 6.13 | 6.24 | 6.01 | 6.02 | 5.98 | qfq | 2,889,145 | 17,618,656 | -2.27% |
| 2024-06-19 | 6.22 | 6.23 | 6.14 | 6.16 | 6.12 | qfq | 2,352,502 | 14,528,783 | -0.32% |
| 2024-06-18 | 6.19 | 6.25 | 6.17 | 6.18 | 6.14 | qfq | 2,964,343 | 18,384,605 | -0.48% |
| 2024-06-17 | 6.30 | 6.32 | 6.20 | 6.21 | 6.17 | qfq | 2,743,301 | 17,145,502 | -1.90% |
| 2024-06-14 | 6.42 | 6.46 | 6.28 | 6.33 | 6.29 | qfq | 2,876,001 | 18,238,561 | -1.40% |
| 2024-06-13 | 6.48 | 6.57 | 6.38 | 6.42 | 6.38 | qfq | 2,853,450 | 18,398,897 | -1.53% |
| 2024-06-12 | 6.56 | 6.57 | 6.39 | 6.52 | 6.48 | qfq | 3,088,900 | 20,025,055 | 1.24% |
| 2024-06-11 | 6.43 | 6.47 | 6.27 | 6.44 | 6.40 | qfq | 3,067,901 | 19,585,845 | 0.00% |
| 2024-06-07 | 6.32 | 6.44 | 6.30 | 6.44 | 6.40 | qfq | 4,163,365 | 26,618,954 | 3.21% |
| 2024-06-06 | 6.45 | 6.54 | 6.18 | 6.24 | 6.20 | qfq | 6,182,728 | 38,784,321 | -3.41% |
| 2024-06-05 | 6.55 | 6.58 | 6.44 | 6.46 | 6.42 | qfq | 2,876,900 | 18,710,571 | -1.97% |
| 2024-06-04 | 6.70 | 6.70 | 6.50 | 6.59 | 6.55 | qfq | 3,560,200 | 23,374,377 | -1.05% |
| 2024-06-03 | 6.75 | 6.78 | 6.58 | 6.66 | 6.62 | qfq | 3,998,171 | 26,626,152 | -1.33% |
| 2024-05-31 | 6.86 | 6.86 | 6.72 | 6.75 | 6.71 | qfq | 3,342,100 | 22,620,142 | -0.88% |
| 2024-05-30 | 6.81 | 6.99 | 6.79 | 6.81 | 6.77 | qfq | 3,785,600 | 25,995,077 | -1.02% |
| 2024-05-29 | 6.81 | 6.93 | 6.76 | 6.88 | 6.84 | qfq | 3,517,131 | 24,160,324 | 1.03% |
| 2024-05-28 | 6.93 | 7.00 | 6.80 | 6.81 | 6.77 | qfq | 4,118,688 | 28,414,715 | -2.01% |
| 2024-05-27 | 6.79 | 6.95 | 6.72 | 6.95 | 6.91 | qfq | 4,369,200 | 29,814,257 | 2.36% |
| 2024-05-24 | 6.84 | 6.87 | 6.75 | 6.79 | 6.75 | qfq | 3,806,451 | 25,901,734 | -0.15% |
| 2024-05-23 | 6.96 | 6.96 | 6.78 | 6.80 | 6.76 | qfq | 5,169,900 | 35,296,331 | -2.30% |
| 2024-05-22 | 7.12 | 7.14 | 6.94 | 6.96 | 6.92 | qfq | 6,725,882 | 47,168,443 | -2.38% |
| 2024-05-21 | 7.23 | 7.25 | 7.09 | 7.13 | 7.09 | qfq | 6,074,253 | 43,346,657 | -1.66% |
| 2024-05-20 | 7.26 | 7.31 | 7.18 | 7.25 | 7.21 | qfq | 5,227,800 | 37,836,268 | 0.28% |
| 2024-05-17 | 7.06 | 7.24 | 7.06 | 7.23 | 7.19 | qfq | 6,622,331 | 47,598,957 | 1.26% |
| 2024-05-16 | 7.22 | 7.35 | 7.09 | 7.14 | 7.10 | qfq | 7,311,600 | 52,643,743 | -0.56% |
| 2024-05-15 | 7.21 | 7.28 | 7.03 | 7.18 | 7.14 | qfq | 7,609,600 | 54,302,788 | 0.42% |
| 2024-05-14 | 7.17 | 7.34 | 7.14 | 7.15 | 7.11 | qfq | 7,561,700 | 54,521,089 | 0.28% |
| 2024-05-13 | 7.26 | 7.30 | 7.07 | 7.13 | 7.09 | qfq | 9,782,550 | 69,861,504 | -2.73% |
| 2024-05-10 | 7.60 | 7.78 | 7.25 | 7.33 | 7.28 | qfq | 14,185,408 | 105,998,340 | -1.48% |
| 2024-05-09 | 7.41 | 7.71 | 7.41 | 7.44 | 7.39 | qfq | 17,155,687 | 129,135,421 | -0.40% |
| 2024-05-08 | 7.78 | 7.85 | 7.41 | 7.47 | 7.42 | qfq | 21,865,902 | 166,092,910 | -3.49% |
| 2024-05-07 | 7.70 | 7.97 | 7.32 | 7.74 | 7.69 | qfq | 32,063,684 | 244,105,920 | 6.03% |
| 2024-05-06 | 6.90 | 7.35 | 6.79 | 7.30 | 7.26 | qfq | 15,565,571 | 110,856,880 | 6.88% |
| 2024-04-30 | 6.70 | 6.98 | 6.61 | 6.83 | 6.79 | qfq | 7,038,500 | 48,097,546 | 1.49% |
| 2024-04-29 | 6.43 | 6.76 | 6.36 | 6.73 | 6.69 | qfq | 7,988,853 | 52,653,235 | 4.67% |
| 2024-04-26 | 6.62 | 6.62 | 6.38 | 6.43 | 6.39 | qfq | 7,363,058 | 47,504,331 | -2.87% |
| 2024-04-25 | 6.38 | 6.76 | 6.30 | 6.62 | 6.58 | qfq | 7,330,946 | 48,479,762 | 3.76% |
| 2024-04-24 | 6.32 | 6.54 | 6.30 | 6.38 | 6.34 | qfq | 5,140,600 | 32,797,796 | 0.00% |
| 2024-04-23 | 6.47 | 6.54 | 6.25 | 6.38 | 6.34 | qfq | 6,186,700 | 39,519,867 | -2.74% |
| 2024-04-22 | 6.98 | 6.98 | 6.51 | 6.56 | 6.52 | qfq | 10,568,960 | 71,228,493 | -4.65% |
| 2024-04-19 | 6.79 | 6.93 | 6.64 | 6.88 | 6.84 | qfq | 8,827,900 | 60,161,714 | 1.03% |
| 2024-04-18 | 6.42 | 7.08 | 6.34 | 6.81 | 6.77 | qfq | 17,259,879 | 117,769,029 | 4.93% |
| 2024-04-17 | 6.00 | 6.52 | 6.00 | 6.49 | 6.45 | qfq | 9,359,324 | 59,672,394 | 8.17% |
| 2024-04-16 | 6.40 | 6.54 | 6.00 | 6.00 | 5.96 | qfq | 12,366,468 | 77,169,844 | -9.91% |
| 2024-04-15 | 6.93 | 7.11 | 6.50 | 6.66 | 6.62 | qfq | 16,586,365 | 111,616,976 | -6.06% |
| 2024-04-12 | 6.76 | 7.46 | 6.74 | 7.09 | 7.05 | qfq | 19,179,529 | 135,536,575 | 3.35% |
| 2024-04-11 | 6.81 | 7.11 | 6.75 | 6.86 | 6.82 | qfq | 10,866,201 | 75,245,365 | 3.00% |
| 2024-04-10 | 6.68 | 6.73 | 6.61 | 6.66 | 6.62 | qfq | 3,550,201 | 23,657,942 | -0.45% |
| 2024-04-09 | 6.56 | 6.72 | 6.56 | 6.69 | 6.65 | qfq | 2,829,616 | 18,876,682 | 1.06% |
| 2024-04-08 | 6.72 | 6.84 | 6.60 | 6.62 | 6.58 | qfq | 3,856,083 | 25,848,952 | -2.22% |
| 2024-04-03 | 6.65 | 6.80 | 6.61 | 6.77 | 6.73 | qfq | 4,933,162 | 33,265,326 | 2.11% |
| 2024-04-02 | 6.62 | 6.65 | 6.52 | 6.63 | 6.59 | qfq | 4,549,171 | 30,059,132 | 1.22% |
| 2024-04-01 | 6.36 | 6.58 | 6.32 | 6.55 | 6.51 | qfq | 4,687,377 | 30,423,692 | 3.97% |
| 2024-03-29 | 6.15 | 6.32 | 6.15 | 6.30 | 6.26 | qfq | 3,257,200 | 20,440,412 | 2.11% |
| 2024-03-28 | 6.11 | 6.26 | 6.08 | 6.17 | 6.13 | qfq | 2,251,100 | 13,909,771 | 1.15% |
| 2024-03-27 | 6.22 | 6.29 | 6.10 | 6.10 | 6.06 | qfq | 2,619,040 | 16,248,703 | -2.09% |
| 2024-03-26 | 6.26 | 6.30 | 6.16 | 6.23 | 6.19 | qfq | 2,846,000 | 17,696,800 | -0.48% |
| 2024-03-25 | 6.23 | 6.44 | 6.22 | 6.26 | 6.22 | qfq | 4,992,410 | 31,619,500 | 0.00% |
| 2024-03-22 | 6.35 | 6.37 | 6.20 | 6.26 | 6.22 | qfq | 2,930,242 | 18,407,764 | -1.42% |
| 2024-03-21 | 6.40 | 6.40 | 6.29 | 6.35 | 6.31 | qfq | 2,595,710 | 16,473,589 | 0.00% |
| 2024-03-20 | 6.32 | 6.39 | 6.29 | 6.35 | 6.31 | qfq | 2,231,809 | 14,163,814 | 0.47% |
| 2024-03-19 | 6.24 | 6.38 | 6.22 | 6.32 | 6.28 | qfq | 3,714,350 | 23,488,877 | 0.96% |
| 2024-03-18 | 6.23 | 6.26 | 6.16 | 6.26 | 6.22 | qfq | 3,079,751 | 19,123,308 | 0.97% |
| 2024-03-15 | 6.03 | 6.21 | 5.97 | 6.20 | 6.16 | qfq | 5,661,700 | 34,609,058 | 3.16% |
| 2024-03-14 | 6.07 | 6.12 | 5.96 | 6.01 | 5.97 | qfq | 3,597,200 | 21,720,110 | -0.99% |
| 2024-03-13 | 6.09 | 6.10 | 6.00 | 6.07 | 6.03 | qfq | 3,201,350 | 19,348,561 | -0.49% |
| 2024-03-12 | 6.06 | 6.11 | 6.02 | 6.10 | 6.06 | qfq | 2,934,200 | 17,812,016 | 0.66% |
| 2024-03-11 | 5.97 | 6.06 | 5.96 | 6.06 | 6.02 | qfq | 2,794,454 | 16,825,669 | 1.17% |
| 2024-03-08 | 6.09 | 6.09 | 5.92 | 5.99 | 5.95 | qfq | 3,157,573 | 18,911,857 | -1.64% |
| 2024-03-07 | 6.06 | 6.14 | 6.01 | 6.09 | 6.05 | qfq | 3,806,650 | 23,074,555 | 1.50% |
| 2024-03-06 | 6.01 | 6.06 | 5.94 | 6.00 | 5.96 | qfq | 2,067,586 | 12,409,340 | -0.17% |
| 2024-03-05 | 6.16 | 6.16 | 5.99 | 6.01 | 5.97 | qfq | 2,679,967 | 16,178,062 | -2.28% |
| 2024-03-04 | 6.15 | 6.19 | 6.03 | 6.15 | 6.11 | qfq | 3,688,300 | 22,514,186 | -0.16% |
| 2024-03-01 | 6.20 | 6.20 | 6.02 | 6.16 | 6.12 | qfq | 3,651,613 | 22,365,875 | 0.98% |
| 2024-02-29 | 5.80 | 6.10 | 5.80 | 6.10 | 6.06 | qfq | 4,873,713 | 29,154,882 | 3.21% |
| 2024-02-28 | 6.19 | 6.35 | 5.91 | 5.91 | 5.87 | qfq | 5,586,700 | 34,371,344 | -4.37% |
| 2024-02-27 | 6.04 | 6.20 | 6.04 | 6.18 | 6.14 | qfq | 3,977,716 | 24,441,409 | 1.48% |
| 2024-02-26 | 6.01 | 6.18 | 5.99 | 6.09 | 6.05 | qfq | 4,616,653 | 28,043,199 | 1.00% |
| 2024-02-23 | 5.94 | 6.06 | 5.93 | 6.03 | 5.99 | qfq | 4,442,054 | 26,691,880 | 1.34% |
| 2024-02-22 | 5.89 | 6.00 | 5.88 | 5.95 | 5.91 | qfq | 4,527,086 | 26,911,017 | 0.00% |
| 2024-02-21 | 5.97 | 6.13 | 5.89 | 5.95 | 5.91 | qfq | 6,458,245 | 38,976,285 | -2.14% |
| 2024-02-20 | 5.67 | 6.18 | 5.65 | 6.08 | 6.04 | qfq | 7,762,987 | 45,683,793 | 5.74% |
| 2024-02-19 | 5.68 | 5.83 | 5.60 | 5.75 | 5.71 | qfq | 11,967,974 | 68,114,239 | 1.23% |
| 2024-02-08 | 5.48 | 5.78 | 5.11 | 5.68 | 5.64 | qfq | 22,119,873 | 121,292,117 | 5.97% |
| 2024-02-07 | 4.98 | 5.36 | 4.68 | 5.36 | 5.33 | qfq | 17,143,664 | 85,141,560 | 10.06% |
| 2024-02-06 | 4.75 | 4.98 | 4.56 | 4.87 | 4.84 | qfq | 12,493,728 | 59,074,936 | -2.60% |
| 2024-02-05 | 5.49 | 5.53 | 5.00 | 5.00 | 4.97 | qfq | 9,577,782 | 48,893,986 | -9.91% |
| 2024-02-02 | 5.90 | 5.99 | 5.35 | 5.55 | 5.52 | qfq | 7,107,800 | 40,377,472 | -6.57% |
| 2024-02-01 | 6.09 | 6.13 | 5.82 | 5.94 | 5.90 | qfq | 6,575,727 | 39,283,280 | -3.88% |
| 2024-01-31 | 6.30 | 6.48 | 6.13 | 6.18 | 6.14 | qfq | 6,654,595 | 41,850,732 | -3.59% |
| 2024-01-30 | 6.65 | 6.68 | 6.40 | 6.41 | 6.37 | qfq | 5,381,679 | 35,285,404 | -2.44% |
| 2024-01-29 | 6.71 | 6.87 | 6.54 | 6.57 | 6.53 | qfq | 4,222,100 | 28,074,180 | -2.67% |
| 2024-01-26 | 6.60 | 6.90 | 6.60 | 6.75 | 6.71 | qfq | 4,221,100 | 28,691,075 | 1.35% |
| 2024-01-25 | 6.30 | 6.66 | 6.30 | 6.66 | 6.62 | qfq | 4,918,364 | 31,962,532 | 6.39% |
| 2024-01-24 | 6.22 | 6.31 | 6.02 | 6.26 | 6.22 | qfq | 4,956,250 | 30,696,285 | 0.97% |
| 2024-01-23 | 6.14 | 6.25 | 5.98 | 6.20 | 6.16 | qfq | 5,058,471 | 31,029,301 | 0.32% |
| 2024-01-22 | 6.59 | 6.72 | 6.10 | 6.18 | 6.14 | qfq | 4,815,762 | 30,779,068 | -6.36% |
| 2024-01-19 | 6.63 | 6.75 | 6.59 | 6.60 | 6.56 | qfq | 3,898,650 | 25,940,374 | -0.60% |
| 2024-01-18 | 6.79 | 6.87 | 6.44 | 6.64 | 6.60 | qfq | 4,833,100 | 31,963,128 | -2.64% |
| 2024-01-17 | 6.91 | 6.98 | 6.81 | 6.82 | 6.78 | qfq | 3,248,161 | 22,486,573 | -2.15% |
| 2024-01-16 | 7.06 | 7.06 | 6.88 | 6.97 | 6.93 | qfq | 3,805,710 | 26,480,720 | -1.27% |
| 2024-01-15 | 6.97 | 7.09 | 6.96 | 7.06 | 7.02 | qfq | 3,820,000 | 26,875,631 | 0.14% |
| 2024-01-12 | 7.23 | 7.23 | 6.91 | 7.05 | 7.01 | qfq | 5,355,166 | 37,689,714 | -1.54% |
| 2024-01-11 | 7.07 | 7.18 | 7.00 | 7.16 | 7.12 | qfq | 4,169,300 | 29,613,014 | 1.56% |
| 2024-01-10 | 7.11 | 7.19 | 7.00 | 7.05 | 7.01 | qfq | 2,920,946 | 20,730,799 | -0.84% |
| 2024-01-09 | 7.17 | 7.21 | 7.04 | 7.11 | 7.07 | qfq | 3,262,300 | 23,217,781 | 0.14% |
| 2024-01-08 | 7.32 | 7.37 | 7.09 | 7.10 | 7.06 | qfq | 3,652,500 | 26,229,509 | -2.74% |
| 2024-01-05 | 7.38 | 7.45 | 7.23 | 7.30 | 7.26 | qfq | 3,310,509 | 24,346,292 | -1.22% |
| 2024-01-04 | 7.35 | 7.49 | 7.34 | 7.39 | 7.34 | qfq | 3,501,487 | 25,903,233 | -0.27% |
| 2024-01-03 | 7.39 | 7.47 | 7.31 | 7.41 | 7.36 | qfq | 4,612,912 | 34,108,414 | 0.00% |
| 2024-01-02 | 7.28 | 7.45 | 7.28 | 7.41 | 7.36 | qfq | 4,278,300 | 31,667,331 | 1.23% |
| 2023-12-29 | 7.22 | 7.34 | 7.19 | 7.32 | 7.27 | qfq | 3,398,802 | 24,680,219 | 1.10% |
| 2023-12-28 | 7.05 | 7.25 | 6.91 | 7.24 | 7.20 | qfq | 3,927,971 | 28,124,625 | 3.87% |
| 2023-12-27 | 7.04 | 7.04 | 6.89 | 6.97 | 6.93 | qfq | 2,406,654 | 16,723,043 | -0.29% |
| 2023-12-26 | 7.02 | 7.12 | 6.97 | 6.99 | 6.95 | qfq | 2,280,800 | 16,043,312 | -0.57% |
| 2023-12-25 | 7.00 | 7.05 | 6.89 | 7.03 | 6.99 | qfq | 2,737,601 | 19,096,899 | -0.42% |
| 2023-12-22 | 7.11 | 7.13 | 6.99 | 7.06 | 7.02 | qfq | 3,164,620 | 22,299,890 | -0.14% |
| 2023-12-21 | 7.02 | 7.12 | 6.92 | 7.07 | 7.03 | qfq | 2,398,330 | 16,808,133 | 0.43% |
| 2023-12-20 | 7.01 | 7.15 | 7.01 | 7.04 | 7.00 | qfq | 2,342,800 | 16,606,287 | 0.00% |
| 2023-12-19 | 7.05 | 7.10 | 7.01 | 7.04 | 7.00 | qfq | 2,558,900 | 18,041,191 | -0.14% |
| 2023-12-18 | 7.15 | 7.17 | 7.04 | 7.05 | 7.01 | qfq | 3,268,200 | 23,177,969 | -1.54% |
| 2023-12-15 | 7.22 | 7.25 | 7.15 | 7.16 | 7.12 | qfq | 2,541,700 | 18,284,341 | -0.14% |
| 2023-12-14 | 7.20 | 7.26 | 7.15 | 7.17 | 7.13 | qfq | 2,653,632 | 19,133,024 | -0.14% |
| 2023-12-13 | 7.19 | 7.29 | 7.10 | 7.18 | 7.14 | qfq | 3,612,849 | 26,103,037 | 0.14% |
| 2023-12-12 | 7.24 | 7.28 | 7.07 | 7.17 | 7.13 | qfq | 4,247,818 | 30,352,113 | -1.51% |
| 2023-12-11 | 7.20 | 7.31 | 7.06 | 7.28 | 7.24 | qfq | 6,224,600 | 44,796,159 | 2.25% |
| 2023-12-08 | 7.28 | 7.32 | 7.12 | 7.12 | 7.08 | qfq | 6,439,612 | 46,387,415 | -2.06% |
| 2023-12-07 | 7.29 | 7.36 | 7.21 | 7.27 | 7.23 | qfq | 4,595,640 | 33,378,695 | -0.95% |
| 2023-12-06 | 7.17 | 7.43 | 7.15 | 7.34 | 7.29 | qfq | 5,296,436 | 39,010,841 | 2.09% |
| 2023-12-05 | 7.32 | 7.32 | 7.17 | 7.19 | 7.15 | qfq | 2,862,600 | 20,745,362 | -1.51% |
| 2023-12-04 | 7.31 | 7.39 | 7.27 | 7.30 | 7.26 | qfq | 4,180,850 | 30,589,177 | -0.14% |
| 2023-12-01 | 7.26 | 7.33 | 7.24 | 7.31 | 7.26 | qfq | 4,245,182 | 30,941,390 | 0.97% |
| 2023-11-30 | 7.35 | 7.36 | 7.21 | 7.24 | 7.20 | qfq | 3,726,049 | 27,107,736 | -1.36% |
| 2023-11-29 | 7.38 | 7.40 | 7.33 | 7.34 | 7.29 | qfq | 2,697,900 | 19,850,562 | -0.68% |
| 2023-11-28 | 7.31 | 7.39 | 7.26 | 7.39 | 7.34 | qfq | 3,134,087 | 23,003,649 | 1.09% |
| 2023-11-27 | 7.35 | 7.37 | 7.27 | 7.31 | 7.26 | qfq | 4,554,300 | 33,286,700 | -0.54% |
| 2023-11-24 | 7.42 | 7.47 | 7.35 | 7.35 | 7.30 | qfq | 2,933,810 | 21,649,216 | -1.08% |
| 2023-11-23 | 7.33 | 7.45 | 7.29 | 7.43 | 7.38 | qfq | 2,930,183 | 21,627,755 | 1.50% |
| 2023-11-22 | 7.37 | 7.47 | 7.32 | 7.32 | 7.27 | qfq | 3,949,200 | 29,177,532 | -0.68% |
| 2023-11-21 | 7.40 | 7.47 | 7.37 | 7.37 | 7.32 | qfq | 3,401,901 | 25,251,209 | 0.14% |
| 2023-11-20 | 7.39 | 7.41 | 7.30 | 7.36 | 7.31 | qfq | 3,532,200 | 25,947,378 | -0.27% |
| 2023-11-17 | 7.30 | 7.41 | 7.29 | 7.38 | 7.33 | qfq | 3,227,600 | 23,804,359 | 0.82% |
| 2023-11-16 | 7.43 | 7.46 | 7.32 | 7.32 | 7.27 | qfq | 2,775,959 | 20,391,806 | -1.35% |
| 2023-11-15 | 7.38 | 7.44 | 7.35 | 7.42 | 7.37 | qfq | 3,757,001 | 27,803,768 | 1.23% |
| 2023-11-14 | 7.36 | 7.39 | 7.32 | 7.33 | 7.28 | qfq | 2,558,300 | 18,796,341 | -0.54% |
| 2023-11-13 | 7.37 | 7.43 | 7.28 | 7.37 | 7.32 | qfq | 3,644,400 | 26,719,949 | 0.27% |
| 2023-11-10 | 7.28 | 7.38 | 7.27 | 7.35 | 7.30 | qfq | 2,767,666 | 20,321,539 | 0.41% |
| 2023-11-09 | 7.28 | 7.40 | 7.28 | 7.32 | 7.27 | qfq | 3,856,480 | 28,328,521 | 0.55% |
| 2023-11-08 | 7.38 | 7.40 | 7.26 | 7.28 | 7.24 | qfq | 3,025,240 | 22,120,073 | -1.36% |
| 2023-11-07 | 7.36 | 7.42 | 7.26 | 7.38 | 7.33 | qfq | 4,237,329 | 31,115,817 | -0.27% |
| 2023-11-06 | 7.36 | 7.42 | 7.32 | 7.40 | 7.35 | qfq | 5,456,000 | 40,254,719 | 1.09% |
| 2023-11-03 | 7.35 | 7.42 | 7.32 | 7.32 | 7.27 | qfq | 4,532,623 | 33,354,323 | -0.81% |
| 2023-11-02 | 7.41 | 7.45 | 7.32 | 7.38 | 7.33 | qfq | 5,052,634 | 37,280,340 | -0.94% |
| 2023-11-01 | 7.37 | 7.45 | 7.31 | 7.45 | 7.40 | qfq | 4,690,371 | 34,723,670 | 1.09% |
| 2023-10-31 | 7.43 | 7.44 | 7.35 | 7.37 | 7.32 | qfq | 5,524,910 | 40,806,343 | -0.81% |
| 2023-10-30 | 7.23 | 7.47 | 7.18 | 7.43 | 7.38 | qfq | 5,977,281 | 44,240,540 | 2.48% |
| 2023-10-27 | 7.18 | 7.27 | 7.06 | 7.25 | 7.21 | qfq | 6,263,116 | 45,122,714 | 1.68% |
| 2023-10-26 | 7.02 | 7.15 | 6.90 | 7.13 | 7.09 | qfq | 8,848,700 | 62,376,055 | 2.74% |
| 2023-10-25 | 6.80 | 7.00 | 6.79 | 6.94 | 6.90 | qfq | 4,086,900 | 28,370,772 | 2.36% |
| 2023-10-24 | 6.62 | 6.83 | 6.61 | 6.78 | 6.74 | qfq | 3,904,700 | 26,310,802 | 2.73% |
| 2023-10-23 | 6.77 | 6.79 | 6.57 | 6.60 | 6.56 | qfq | 2,946,619 | 19,694,888 | -2.94% |
| 2023-10-20 | 6.81 | 6.90 | 6.75 | 6.80 | 6.76 | qfq | 2,712,682 | 18,492,775 | -0.29% |
| 2023-10-19 | 6.85 | 6.91 | 6.76 | 6.82 | 6.78 | qfq | 3,893,400 | 26,656,551 | -0.87% |
| 2023-10-18 | 7.03 | 7.04 | 6.86 | 6.88 | 6.84 | qfq | 2,848,800 | 19,688,165 | -2.13% |
| 2023-10-17 | 7.02 | 7.07 | 6.97 | 7.03 | 6.99 | qfq | 2,404,600 | 16,877,918 | 0.43% |
| 2023-10-16 | 7.07 | 7.08 | 6.91 | 7.00 | 6.96 | qfq | 3,682,823 | 25,702,388 | -0.71% |
| 2023-10-13 | 7.09 | 7.09 | 7.00 | 7.05 | 7.01 | qfq | 3,862,300 | 27,197,073 | -0.70% |
| 2023-10-12 | 6.97 | 7.17 | 6.95 | 7.10 | 7.06 | qfq | 4,676,000 | 33,049,258 | 2.31% |
| 2023-10-11 | 6.98 | 7.05 | 6.88 | 6.94 | 6.90 | qfq | 2,776,800 | 19,370,962 | 0.14% |
| 2023-10-10 | 6.97 | 7.05 | 6.92 | 6.93 | 6.89 | qfq | 3,638,630 | 25,365,688 | -0.72% |
| 2023-10-09 | 7.15 | 7.15 | 6.93 | 6.98 | 6.94 | qfq | 5,572,714 | 39,081,860 | -2.38% |
| 2023-09-28 | 7.18 | 7.25 | 7.14 | 7.15 | 7.11 | qfq | 4,237,824 | 30,413,194 | -0.14% |
| 2023-09-27 | 7.16 | 7.32 | 7.12 | 7.16 | 7.12 | qfq | 6,962,324 | 50,122,903 | 0.70% |
| 2023-09-26 | 7.24 | 7.25 | 7.10 | 7.11 | 7.07 | qfq | 3,077,300 | 21,972,640 | -1.80% |
| 2023-09-25 | 7.21 | 7.28 | 7.17 | 7.24 | 7.20 | qfq | 3,064,401 | 22,155,041 | 0.28% |
| 2023-09-22 | 7.21 | 7.25 | 7.17 | 7.22 | 7.18 | qfq | 4,276,802 | 30,788,392 | -0.41% |
| 2023-09-21 | 7.30 | 7.37 | 7.23 | 7.25 | 7.21 | qfq | 2,840,287 | 20,663,539 | -0.41% |
| 2023-09-20 | 7.28 | 7.43 | 7.22 | 7.28 | 7.24 | qfq | 3,610,886 | 26,450,089 | -0.41% |
| 2023-09-19 | 7.36 | 7.38 | 7.26 | 7.31 | 7.26 | qfq | 3,861,012 | 28,244,211 | -0.14% |
| 2023-09-18 | 7.40 | 7.46 | 7.28 | 7.32 | 7.27 | qfq | 4,957,187 | 36,338,832 | -1.21% |
| 2023-09-15 | 7.40 | 7.51 | 7.37 | 7.41 | 7.36 | qfq | 5,317,120 | 39,569,321 | 0.54% |
| 2023-09-14 | 7.49 | 7.50 | 7.31 | 7.37 | 7.32 | qfq | 5,923,112 | 43,586,923 | -0.94% |
| 2023-09-13 | 7.50 | 7.59 | 7.40 | 7.44 | 7.39 | qfq | 7,874,482 | 58,848,505 | -0.53% |
| 2023-09-12 | 7.37 | 7.51 | 7.36 | 7.48 | 7.43 | qfq | 6,621,653 | 49,353,237 | 1.49% |
| 2023-09-11 | 7.22 | 7.41 | 7.22 | 7.37 | 7.32 | qfq | 7,310,784 | 53,534,545 | 2.22% |
| 2023-09-08 | 7.12 | 7.28 | 7.05 | 7.21 | 7.17 | qfq | 5,026,194 | 36,051,058 | 1.98% |
| 2023-09-07 | 7.15 | 7.16 | 7.07 | 7.07 | 7.03 | qfq | 5,005,601 | 35,577,800 | -0.98% |
| 2023-09-06 | 6.96 | 7.15 | 6.93 | 7.14 | 7.10 | qfq | 5,953,935 | 42,132,852 | 1.85% |
| 2023-09-05 | 6.95 | 7.08 | 6.86 | 7.01 | 6.97 | qfq | 4,939,360 | 34,451,720 | 1.01% |
| 2023-09-04 | 6.65 | 6.96 | 6.63 | 6.94 | 6.90 | qfq | 4,328,507 | 29,641,246 | 4.99% |
| 2023-09-01 | 6.60 | 6.66 | 6.55 | 6.61 | 6.57 | qfq | 1,675,000 | 11,082,489 | 0.30% |
| 2023-08-31 | 6.66 | 6.69 | 6.55 | 6.59 | 6.55 | qfq | 1,436,900 | 9,471,700 | -1.05% |
| 2023-08-30 | 6.69 | 6.76 | 6.63 | 6.66 | 6.62 | qfq | 1,807,300 | 12,096,753 | -0.45% |
| 2023-08-29 | 6.55 | 6.70 | 6.55 | 6.69 | 6.65 | qfq | 3,133,876 | 20,773,371 | 2.14% |
| 2023-08-28 | 6.65 | 6.78 | 6.54 | 6.55 | 6.51 | qfq | 4,611,200 | 30,776,897 | 2.02% |
| 2023-08-25 | 6.46 | 6.60 | 6.38 | 6.42 | 6.38 | qfq | 2,925,900 | 18,994,155 | -0.77% |
| 2023-08-24 | 6.53 | 6.62 | 6.47 | 6.47 | 6.43 | qfq | 2,653,300 | 17,331,287 | -0.92% |
| 2023-08-23 | 6.55 | 6.63 | 6.46 | 6.53 | 6.49 | qfq | 2,349,800 | 15,367,539 | -0.31% |
| 2023-08-22 | 6.74 | 6.80 | 6.45 | 6.55 | 6.51 | qfq | 3,925,987 | 25,790,185 | -2.82% |
| 2023-08-21 | 6.95 | 7.00 | 6.73 | 6.74 | 6.70 | qfq | 2,284,544 | 15,632,763 | -3.02% |
| 2023-08-18 | 7.00 | 7.08 | 6.94 | 6.95 | 6.91 | qfq | 3,075,544 | 21,553,240 | -0.57% |
| 2023-08-17 | 6.82 | 7.00 | 6.77 | 6.99 | 6.95 | qfq | 2,454,701 | 16,959,018 | 2.34% |
| 2023-08-16 | 6.82 | 6.91 | 6.79 | 6.83 | 6.79 | qfq | 1,508,101 | 10,349,757 | -0.15% |
| 2023-08-15 | 6.88 | 6.92 | 6.81 | 6.84 | 6.80 | qfq | 1,635,150 | 11,194,072 | -0.58% |
| 2023-08-14 | 6.86 | 6.90 | 6.79 | 6.88 | 6.84 | qfq | 1,530,045 | 10,469,924 | -0.43% |
| 2023-08-11 | 7.02 | 7.03 | 6.91 | 6.91 | 6.87 | qfq | 1,212,347 | 8,436,698 | -1.57% |
| 2023-08-10 | 6.99 | 7.07 | 6.95 | 7.02 | 6.98 | qfq | 1,407,210 | 9,897,571 | 0.43% |
| 2023-08-09 | 6.98 | 7.00 | 6.92 | 6.99 | 6.95 | qfq | 1,532,900 | 10,689,890 | 0.00% |
| 2023-08-08 | 7.03 | 7.03 | 6.88 | 6.99 | 6.95 | qfq | 2,139,682 | 14,837,404 | -0.29% |
| 2023-08-07 | 7.08 | 7.10 | 6.99 | 7.01 | 6.97 | qfq | 2,298,561 | 16,156,492 | -0.99% |
| 2023-08-04 | 7.13 | 7.15 | 7.08 | 7.08 | 7.04 | qfq | 1,658,248 | 11,781,867 | -0.14% |
| 2023-08-03 | 7.11 | 7.12 | 7.04 | 7.09 | 7.05 | qfq | 1,564,417 | 11,075,496 | -0.14% |
| 2023-08-02 | 7.07 | 7.15 | 7.07 | 7.10 | 7.06 | qfq | 1,998,577 | 14,206,902 | 0.42% |
| 2023-08-01 | 7.07 | 7.12 | 7.05 | 7.07 | 7.03 | qfq | 1,570,457 | 11,125,499 | 0.00% |
| 2023-07-31 | 7.08 | 7.16 | 7.04 | 7.07 | 7.03 | qfq | 2,522,800 | 17,882,215 | -0.56% |
| 2023-07-28 | 6.97 | 7.20 | 6.96 | 7.11 | 7.07 | qfq | 2,389,201 | 16,899,285 | 1.43% |
| 2023-07-27 | 7.00 | 7.11 | 6.96 | 7.01 | 6.97 | qfq | 2,928,477 | 20,591,906 | -0.71% |
| 2023-07-26 | 6.96 | 7.15 | 6.95 | 7.06 | 7.02 | qfq | 4,803,618 | 33,945,186 | 1.44% |
| 2023-07-25 | 6.87 | 7.00 | 6.84 | 6.96 | 6.92 | qfq | 2,180,148 | 15,164,907 | 1.31% |
| 2023-07-24 | 6.89 | 6.94 | 6.84 | 6.87 | 6.83 | qfq | 2,082,800 | 14,326,029 | -0.43% |
| 2023-07-21 | 6.87 | 6.95 | 6.77 | 6.90 | 6.86 | qfq | 2,798,600 | 19,262,918 | 0.00% |
| 2023-07-20 | 6.91 | 7.08 | 6.85 | 6.90 | 6.86 | qfq | 3,781,700 | 26,272,470 | 0.29% |
| 2023-07-19 | 6.85 | 6.90 | 6.81 | 6.88 | 6.84 | qfq | 1,431,721 | 9,813,540 | 0.00% |
| 2023-07-18 | 6.75 | 6.90 | 6.75 | 6.88 | 6.84 | qfq | 2,235,982 | 15,301,955 | 1.03% |
| 2023-07-17 | 6.70 | 6.83 | 6.64 | 6.81 | 6.77 | qfq | 2,688,500 | 18,176,526 | 0.00% |