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
通宝能源600780.SH
最近收盘价5.992026-07-17
最近交易日2026-07-17
成交量（股）16,458,265
成交额（元）99,167,832
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.18 | — | — | — | 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 | 5.89 | 6.10 | 5.89 | 5.99 | 5.99 | qfq | 16,458,265 | 99,167,832 | 1.18% |
| 2026-07-16 | 5.96 | 6.00 | 5.87 | 5.92 | 5.92 | qfq | 10,298,900 | 60,975,659 | -0.50% |
| 2026-07-15 | 5.88 | 5.98 | 5.85 | 5.95 | 5.95 | qfq | 6,442,500 | 38,296,097 | 0.85% |
| 2026-07-14 | 5.73 | 5.92 | 5.72 | 5.90 | 5.90 | qfq | 10,655,300 | 62,187,826 | 2.97% |
| 2026-07-13 | 5.77 | 5.81 | 5.69 | 5.73 | 5.73 | qfq | 8,627,499 | 49,540,890 | -1.38% |
| 2026-07-10 | 5.76 | 5.87 | 5.68 | 5.81 | 5.81 | qfq | 9,868,980 | 57,241,483 | 1.04% |
| 2026-07-09 | 5.75 | 5.81 | 5.68 | 5.75 | 5.75 | qfq | 7,979,458 | 45,800,064 | -0.52% |
| 2026-07-08 | 5.84 | 5.86 | 5.77 | 5.78 | 5.78 | qfq | 7,512,913 | 43,662,932 | -0.86% |
| 2026-07-07 | 6.06 | 6.09 | 5.83 | 5.83 | 5.83 | qfq | 10,335,570 | 61,009,587 | -4.27% |
| 2026-07-06 | 6.11 | 6.14 | 6.02 | 6.09 | 6.09 | qfq | 11,475,730 | 69,661,908 | -0.49% |
| 2026-07-03 | 6.01 | 6.13 | 6.01 | 6.12 | 6.12 | qfq | 9,625,544 | 58,441,764 | 1.49% |
| 2026-07-02 | 6.02 | 6.09 | 5.97 | 6.03 | 6.03 | qfq | 12,225,185 | 73,677,098 | 0.50% |
| 2026-07-01 | 5.90 | 6.06 | 5.85 | 6.00 | 6.00 | qfq | 14,982,906 | 89,281,655 | 2.39% |
| 2026-06-30 | 5.88 | 5.88 | 5.78 | 5.86 | 5.86 | qfq | 8,937,900 | 52,125,221 | -0.34% |
| 2026-06-29 | 5.85 | 5.95 | 5.72 | 5.88 | 5.88 | qfq | 12,351,600 | 72,242,513 | 0.34% |
| 2026-06-26 | 5.96 | 6.05 | 5.85 | 5.86 | 5.86 | qfq | 14,306,301 | 84,910,187 | -1.84% |
| 2026-06-25 | 6.10 | 6.10 | 5.92 | 5.97 | 5.97 | qfq | 17,115,644 | 102,434,838 | -2.29% |
| 2026-06-24 | 6.17 | 6.18 | 6.02 | 6.11 | 6.11 | qfq | 14,708,200 | 89,615,422 | -0.97% |
| 2026-06-23 | 6.22 | 6.28 | 6.13 | 6.17 | 6.17 | qfq | 13,401,494 | 83,204,565 | -1.12% |
| 2026-06-22 | 6.13 | 6.24 | 6.00 | 6.24 | 6.24 | qfq | 19,387,963 | 118,791,867 | 1.13% |
| 2026-06-18 | 6.50 | 6.60 | 6.16 | 6.17 | 6.17 | qfq | 28,616,173 | 181,293,875 | -5.80% |
| 2026-06-17 | 6.72 | 6.75 | 6.53 | 6.55 | 6.55 | qfq | 18,523,600 | 122,373,811 | -2.38% |
| 2026-06-16 | 6.68 | 6.82 | 6.63 | 6.71 | 6.71 | qfq | 19,196,013 | 129,197,037 | 0.60% |
| 2026-06-15 | 6.61 | 6.72 | 6.61 | 6.67 | 6.67 | qfq | 17,327,158 | 115,436,983 | 0.45% |
| 2026-06-12 | 6.56 | 6.77 | 6.47 | 6.64 | 6.64 | qfq | 18,770,681 | 124,477,025 | 2.00% |
| 2026-06-11 | 6.40 | 6.54 | 6.38 | 6.51 | 6.51 | qfq | 15,057,861 | 97,603,927 | 1.24% |
| 2026-06-10 | 6.71 | 6.71 | 6.41 | 6.43 | 6.43 | qfq | 21,220,295 | 138,822,919 | -5.44% |
| 2026-06-09 | 6.73 | 6.82 | 6.49 | 6.80 | 6.80 | qfq | 21,854,065 | 145,687,362 | 1.64% |
| 2026-06-08 | 6.90 | 7.02 | 6.62 | 6.69 | 6.69 | qfq | 28,679,524 | 195,621,406 | -5.51% |
| 2026-06-05 | 7.50 | 7.65 | 7.03 | 7.08 | 7.08 | qfq | 43,915,273 | 318,399,318 | -6.23% |
| 2026-06-04 | 7.67 | 7.76 | 7.53 | 7.55 | 7.55 | qfq | 40,566,554 | 309,395,633 | -3.45% |
| 2026-06-03 | 7.49 | 7.82 | 7.35 | 7.82 | 7.82 | qfq | 57,677,133 | 438,504,634 | 4.41% |
| 2026-06-02 | 7.70 | 7.73 | 7.47 | 7.49 | 7.49 | qfq | 46,442,145 | 351,295,049 | -4.71% |
| 2026-06-01 | 7.65 | 7.89 | 7.38 | 7.86 | 7.86 | qfq | 66,025,356 | 507,577,105 | 1.81% |
| 2026-05-29 | 7.46 | 7.87 | 7.42 | 7.72 | 7.72 | qfq | 76,378,241 | 588,135,662 | 0.78% |
| 2026-05-28 | 7.27 | 7.69 | 7.18 | 7.66 | 7.66 | qfq | 74,350,434 | 555,164,483 | 5.66% |
| 2026-05-27 | 7.17 | 7.35 | 7.12 | 7.25 | 7.25 | qfq | 42,373,910 | 306,884,688 | 1.26% |
| 2026-05-26 | 7.17 | 7.28 | 6.96 | 7.16 | 7.16 | qfq | 32,900,028 | 234,142,155 | -0.28% |
| 2026-05-25 | 7.04 | 7.24 | 7.01 | 7.18 | 7.18 | qfq | 31,383,544 | 224,167,475 | 1.84% |
| 2026-05-22 | 6.85 | 7.18 | 6.77 | 7.05 | 7.05 | qfq | 34,378,831 | 240,477,034 | 2.92% |
| 2026-05-21 | 7.00 | 7.13 | 6.83 | 6.85 | 6.85 | qfq | 33,591,132 | 234,975,363 | -2.84% |
| 2026-05-20 | 7.45 | 7.48 | 7.02 | 7.05 | 7.05 | qfq | 47,213,903 | 338,228,487 | -5.87% |
| 2026-05-19 | 7.13 | 7.53 | 7.02 | 7.49 | 7.49 | qfq | 53,547,608 | 394,213,749 | 5.20% |
| 2026-05-18 | 6.97 | 7.22 | 6.95 | 7.12 | 7.12 | qfq | 33,203,600 | 235,585,462 | 1.14% |
| 2026-05-15 | 7.16 | 7.25 | 6.92 | 7.04 | 7.04 | qfq | 48,067,716 | 339,008,344 | -3.16% |
| 2026-05-14 | 7.58 | 7.92 | 7.24 | 7.27 | 7.27 | qfq | 65,979,968 | 498,868,610 | -3.32% |
| 2026-05-13 | 7.30 | 7.65 | 7.28 | 7.52 | 7.52 | qfq | 63,028,745 | 473,932,181 | 2.31% |
| 2026-05-12 | 7.22 | 7.50 | 7.10 | 7.35 | 7.35 | qfq | 62,721,911 | 460,956,088 | 1.80% |
| 2026-05-11 | 7.00 | 7.24 | 6.91 | 7.22 | 7.22 | qfq | 42,424,088 | 303,159,987 | 3.29% |
| 2026-05-08 | 7.09 | 7.20 | 6.95 | 6.99 | 6.99 | qfq | 29,744,439 | 209,805,592 | -1.55% |
| 2026-05-07 | 6.98 | 7.13 | 6.98 | 7.10 | 7.10 | qfq | 29,752,445 | 210,398,482 | 1.87% |
| 2026-05-06 | 6.86 | 6.99 | 6.82 | 6.97 | 6.97 | qfq | 27,855,201 | 192,545,065 | 2.20% |
| 2026-04-30 | 6.92 | 6.93 | 6.72 | 6.82 | 6.82 | qfq | 21,999,095 | 149,856,576 | -1.45% |
| 2026-04-29 | 6.82 | 6.95 | 6.80 | 6.92 | 6.92 | qfq | 19,610,913 | 135,331,203 | 0.73% |
| 2026-04-28 | 6.90 | 6.98 | 6.76 | 6.87 | 6.87 | qfq | 29,590,394 | 203,107,467 | -0.72% |
| 2026-04-27 | 6.83 | 6.99 | 6.77 | 6.92 | 6.92 | qfq | 24,364,051 | 168,419,321 | -0.72% |
| 2026-04-24 | 7.25 | 7.25 | 6.96 | 6.97 | 6.97 | qfq | 45,413,356 | 320,256,479 | -4.26% |
| 2026-04-23 | 6.94 | 7.29 | 6.71 | 7.28 | 7.28 | qfq | 56,055,821 | 391,366,921 | 5.05% |
| 2026-04-22 | 6.88 | 6.98 | 6.82 | 6.93 | 6.93 | qfq | 38,364,630 | 264,682,989 | -1.14% |
| 2026-04-21 | 6.65 | 7.03 | 6.56 | 7.01 | 7.01 | qfq | 60,889,637 | 416,764,089 | 5.26% |
| 2026-04-20 | 6.60 | 6.68 | 6.57 | 6.66 | 6.66 | qfq | 22,320,645 | 148,086,462 | 0.45% |
| 2026-04-17 | 6.49 | 6.69 | 6.47 | 6.63 | 6.63 | qfq | 31,121,928 | 205,764,316 | 2.16% |
| 2026-04-16 | 6.41 | 6.50 | 6.38 | 6.49 | 6.49 | qfq | 17,086,712 | 110,358,216 | 1.09% |
| 2026-04-15 | 6.49 | 6.51 | 6.39 | 6.42 | 6.42 | qfq | 19,861,691 | 127,822,481 | -1.23% |
| 2026-04-14 | 6.55 | 6.59 | 6.44 | 6.50 | 6.50 | qfq | 24,747,453 | 160,844,358 | -0.15% |
| 2026-04-13 | 6.39 | 6.53 | 6.37 | 6.51 | 6.51 | qfq | 25,328,934 | 163,579,555 | 1.72% |
| 2026-04-10 | 6.41 | 6.47 | 6.39 | 6.40 | 6.40 | qfq | 21,880,267 | 140,560,812 | 0.16% |
| 2026-04-09 | 6.47 | 6.47 | 6.34 | 6.39 | 6.39 | qfq | 23,072,921 | 147,500,853 | -1.69% |
| 2026-04-08 | 6.39 | 6.50 | 6.37 | 6.50 | 6.50 | qfq | 28,600,460 | 184,271,180 | 2.04% |
| 2026-04-07 | 6.35 | 6.41 | 6.29 | 6.37 | 6.37 | qfq | 26,307,249 | 167,052,154 | 0.79% |
| 2026-04-03 | 6.58 | 6.59 | 6.30 | 6.32 | 6.32 | qfq | 36,012,247 | 230,036,228 | -3.51% |
| 2026-04-02 | 6.70 | 6.81 | 6.52 | 6.55 | 6.55 | qfq | 46,372,195 | 307,421,895 | -2.82% |
| 2026-04-01 | 7.02 | 7.06 | 6.68 | 6.74 | 6.74 | qfq | 67,299,350 | 457,509,458 | -3.85% |
| 2026-03-31 | 7.08 | 7.34 | 6.92 | 7.01 | 7.01 | qfq | 73,547,896 | 521,925,869 | -3.31% |
| 2026-03-30 | 7.75 | 7.87 | 7.19 | 7.25 | 7.25 | qfq | 101,913,004 | 745,757,327 | -9.26% |
| 2026-03-27 | 7.93 | 8.13 | 7.67 | 7.99 | 7.99 | qfq | 127,628,414 | 1,005,695,899 | -5.22% |
| 2026-03-26 | 7.67 | 8.45 | 7.44 | 8.43 | 8.43 | qfq | 175,926,123 | 1,405,632,845 | 9.77% |
| 2026-03-25 | 6.96 | 7.68 | 6.89 | 7.68 | 7.68 | qfq | 109,477,057 | 819,308,966 | 10.03% |
| 2026-03-24 | 6.70 | 7.02 | 6.56 | 6.98 | 6.98 | qfq | 48,736,884 | 332,882,601 | 6.08% |
| 2026-03-23 | 6.76 | 6.88 | 6.54 | 6.58 | 6.58 | qfq | 34,686,771 | 231,968,062 | -3.09% |
| 2026-03-20 | 6.78 | 7.00 | 6.75 | 6.79 | 6.79 | qfq | 30,583,701 | 209,867,992 | -0.73% |
| 2026-03-19 | 6.73 | 6.93 | 6.68 | 6.84 | 6.84 | qfq | 32,166,801 | 219,857,640 | 1.03% |
| 2026-03-18 | 6.65 | 6.85 | 6.60 | 6.77 | 6.77 | qfq | 21,339,663 | 144,043,868 | 2.11% |
| 2026-03-17 | 6.64 | 6.74 | 6.57 | 6.63 | 6.63 | qfq | 17,202,382 | 114,717,330 | 0.00% |
| 2026-03-16 | 6.79 | 6.90 | 6.60 | 6.63 | 6.63 | qfq | 23,657,833 | 158,208,982 | -2.36% |
| 2026-03-13 | 7.07 | 7.07 | 6.77 | 6.79 | 6.79 | qfq | 33,656,019 | 231,320,580 | -3.55% |
| 2026-03-12 | 6.86 | 7.07 | 6.76 | 7.04 | 7.04 | qfq | 41,234,701 | 286,806,640 | 3.38% |
| 2026-03-11 | 6.69 | 6.82 | 6.55 | 6.81 | 6.81 | qfq | 25,018,778 | 167,899,581 | 1.64% |
| 2026-03-10 | 6.72 | 6.81 | 6.61 | 6.70 | 6.70 | qfq | 22,489,700 | 150,660,470 | 0.15% |
| 2026-03-09 | 6.71 | 6.81 | 6.67 | 6.69 | 6.69 | qfq | 25,218,507 | 169,670,581 | -0.89% |
| 2026-03-06 | 6.57 | 6.76 | 6.53 | 6.75 | 6.75 | qfq | 28,272,100 | 189,183,403 | 2.58% |
| 2026-03-05 | 6.59 | 6.68 | 6.54 | 6.58 | 6.58 | qfq | 27,738,933 | 183,272,747 | 0.92% |
| 2026-03-04 | 6.50 | 6.60 | 6.40 | 6.52 | 6.52 | qfq | 22,464,624 | 146,248,152 | 0.00% |
| 2026-03-03 | 6.55 | 6.67 | 6.50 | 6.52 | 6.52 | qfq | 24,153,702 | 159,051,038 | -0.61% |
| 2026-03-02 | 6.53 | 6.71 | 6.50 | 6.56 | 6.56 | qfq | 33,748,600 | 222,644,122 | -0.30% |
| 2026-02-27 | 6.42 | 6.62 | 6.38 | 6.58 | 6.58 | qfq | 21,687,550 | 141,659,939 | 2.33% |
| 2026-02-26 | 6.27 | 6.46 | 6.26 | 6.43 | 6.43 | qfq | 20,921,832 | 133,412,487 | 2.72% |
| 2026-02-25 | 6.23 | 6.34 | 6.23 | 6.26 | 6.26 | qfq | 19,955,148 | 125,506,248 | 0.81% |
| 2026-02-24 | 6.03 | 6.24 | 6.03 | 6.21 | 6.21 | qfq | 18,313,223 | 113,183,755 | 3.67% |
| 2026-02-13 | 6.11 | 6.12 | 5.98 | 5.99 | 5.99 | qfq | 12,145,200 | 73,446,170 | -2.28% |
| 2026-02-12 | 6.16 | 6.19 | 6.10 | 6.13 | 6.13 | qfq | 13,420,133 | 82,536,219 | 0.33% |
| 2026-02-11 | 6.12 | 6.16 | 6.11 | 6.11 | 6.11 | qfq | 7,901,908 | 48,490,250 | -0.16% |
| 2026-02-10 | 6.15 | 6.15 | 6.09 | 6.12 | 6.12 | qfq | 8,527,221 | 52,105,958 | -0.16% |
| 2026-02-09 | 6.17 | 6.19 | 6.12 | 6.13 | 6.13 | qfq | 10,062,208 | 61,865,547 | -0.16% |
| 2026-02-06 | 6.09 | 6.19 | 6.09 | 6.14 | 6.14 | qfq | 9,266,304 | 57,018,414 | 0.49% |
| 2026-02-05 | 6.19 | 6.19 | 6.10 | 6.11 | 6.11 | qfq | 7,583,700 | 46,513,565 | -1.45% |
| 2026-02-04 | 6.10 | 6.20 | 6.09 | 6.20 | 6.20 | qfq | 12,152,200 | 74,930,313 | 1.64% |
| 2026-02-03 | 6.13 | 6.17 | 6.06 | 6.10 | 6.10 | qfq | 11,693,222 | 71,345,854 | 0.33% |
| 2026-02-02 | 6.19 | 6.26 | 6.05 | 6.08 | 6.08 | qfq | 14,491,690 | 89,461,859 | -1.62% |
| 2026-01-30 | 6.15 | 6.23 | 6.10 | 6.18 | 6.18 | qfq | 12,899,732 | 79,624,862 | 0.16% |
| 2026-01-29 | 6.18 | 6.19 | 6.12 | 6.17 | 6.17 | qfq | 9,267,115 | 57,115,556 | -0.32% |
| 2026-01-28 | 6.12 | 6.20 | 6.10 | 6.19 | 6.19 | qfq | 10,586,835 | 65,287,174 | 0.98% |
| 2026-01-27 | 6.19 | 6.21 | 6.05 | 6.13 | 6.13 | qfq | 13,636,172 | 83,236,203 | -1.76% |
| 2026-01-26 | 6.14 | 6.27 | 6.11 | 6.24 | 6.24 | qfq | 15,347,408 | 95,252,478 | 1.63% |
| 2026-01-23 | 6.13 | 6.16 | 6.11 | 6.14 | 6.14 | qfq | 9,061,358 | 55,604,297 | 0.00% |
| 2026-01-22 | 6.10 | 6.16 | 6.09 | 6.14 | 6.14 | qfq | 10,256,700 | 62,904,450 | 0.49% |
| 2026-01-21 | 6.12 | 6.17 | 6.06 | 6.11 | 6.11 | qfq | 11,154,200 | 68,016,966 | -0.65% |
| 2026-01-20 | 6.09 | 6.18 | 6.06 | 6.15 | 6.15 | qfq | 22,316,622 | 136,604,302 | 1.32% |
| 2026-01-19 | 5.91 | 6.07 | 5.90 | 6.07 | 6.07 | qfq | 17,848,150 | 107,324,759 | 2.88% |
| 2026-01-16 | 5.90 | 5.98 | 5.89 | 5.90 | 5.90 | qfq | 15,462,811 | 91,690,385 | 0.51% |
| 2026-01-15 | 5.84 | 5.88 | 5.82 | 5.87 | 5.87 | qfq | 8,271,100 | 48,393,544 | 0.34% |
| 2026-01-14 | 5.86 | 5.90 | 5.80 | 5.85 | 5.85 | qfq | 13,878,353 | 81,385,935 | -0.17% |
| 2026-01-13 | 5.88 | 5.90 | 5.80 | 5.86 | 5.86 | qfq | 14,560,184 | 85,226,802 | -0.17% |
| 2026-01-12 | 5.80 | 5.87 | 5.76 | 5.87 | 5.87 | qfq | 18,362,924 | 106,917,488 | 1.21% |
| 2026-01-09 | 5.79 | 5.82 | 5.76 | 5.80 | 5.80 | qfq | 8,254,831 | 47,826,202 | 0.00% |
| 2026-01-08 | 5.79 | 5.81 | 5.75 | 5.80 | 5.80 | qfq | 9,095,239 | 52,616,358 | 0.17% |
| 2026-01-07 | 5.83 | 5.84 | 5.78 | 5.79 | 5.79 | qfq | 9,866,546 | 57,273,129 | -0.52% |
| 2026-01-06 | 5.77 | 5.83 | 5.75 | 5.82 | 5.82 | qfq | 13,341,300 | 77,230,529 | 1.04% |
| 2026-01-05 | 5.69 | 5.77 | 5.68 | 5.76 | 5.76 | qfq | 10,502,441 | 60,012,341 | 1.41% |
| 2025-12-31 | 5.66 | 5.69 | 5.64 | 5.68 | 5.68 | qfq | 6,303,600 | 35,705,351 | 0.53% |
| 2025-12-30 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | qfq | 8,710,879 | 49,324,043 | -0.88% |
| 2025-12-29 | 5.76 | 5.76 | 5.69 | 5.70 | 5.70 | qfq | 8,992,301 | 51,501,445 | -1.04% |
| 2025-12-26 | 5.77 | 5.78 | 5.73 | 5.76 | 5.76 | qfq | 8,252,100 | 47,477,186 | 0.00% |
| 2025-12-25 | 5.76 | 5.78 | 5.74 | 5.76 | 5.76 | qfq | 6,539,415 | 37,702,651 | 0.00% |
| 2025-12-24 | 5.73 | 5.77 | 5.71 | 5.76 | 5.76 | qfq | 6,213,617 | 35,650,239 | 0.35% |
| 2025-12-23 | 5.75 | 5.80 | 5.72 | 5.74 | 5.74 | qfq | 9,186,622 | 52,926,072 | 0.00% |
| 2025-12-22 | 5.78 | 5.79 | 5.74 | 5.74 | 5.74 | qfq | 8,541,400 | 49,162,338 | -0.35% |
| 2025-12-19 | 5.73 | 5.79 | 5.72 | 5.76 | 5.76 | qfq | 7,584,222 | 43,728,549 | 0.52% |
| 2025-12-18 | 5.70 | 5.75 | 5.68 | 5.73 | 5.73 | qfq | 7,905,457 | 45,205,352 | 0.53% |
| 2025-12-17 | 5.68 | 5.73 | 5.61 | 5.70 | 5.70 | qfq | 9,965,332 | 56,460,608 | 0.35% |
| 2025-12-16 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | qfq | 11,877,200 | 67,380,525 | -1.22% |
| 2025-12-15 | 5.75 | 5.80 | 5.71 | 5.75 | 5.75 | qfq | 12,956,932 | 74,601,668 | 0.00% |
| 2025-12-12 | 5.74 | 5.83 | 5.73 | 5.75 | 5.75 | qfq | 18,343,210 | 105,938,815 | 0.17% |
| 2025-12-11 | 5.79 | 5.80 | 5.71 | 5.74 | 5.74 | qfq | 11,366,157 | 65,374,003 | -0.69% |
| 2025-12-10 | 5.82 | 5.82 | 5.71 | 5.78 | 5.78 | qfq | 13,586,900 | 78,326,691 | -0.52% |
| 2025-12-09 | 5.88 | 5.90 | 5.81 | 5.81 | 5.81 | qfq | 9,337,400 | 54,639,404 | -1.19% |
| 2025-12-08 | 5.91 | 5.94 | 5.86 | 5.88 | 5.88 | qfq | 10,475,100 | 61,734,347 | -0.51% |
| 2025-12-05 | 5.88 | 5.92 | 5.84 | 5.91 | 5.91 | qfq | 7,979,209 | 46,857,482 | 0.34% |
| 2025-12-04 | 5.92 | 5.93 | 5.87 | 5.89 | 5.89 | qfq | 6,319,600 | 37,256,592 | -0.51% |
| 2025-12-03 | 5.86 | 5.92 | 5.83 | 5.92 | 5.92 | qfq | 9,168,225 | 54,067,142 | 1.02% |
| 2025-12-02 | 5.84 | 5.87 | 5.80 | 5.86 | 5.86 | qfq | 8,101,300 | 47,291,811 | 0.34% |
| 2025-12-01 | 5.84 | 5.88 | 5.83 | 5.84 | 5.84 | qfq | 9,400,461 | 55,041,981 | 0.00% |
| 2025-11-28 | 5.82 | 5.85 | 5.78 | 5.84 | 5.84 | qfq | 6,154,200 | 35,807,259 | 0.34% |
| 2025-11-27 | 5.82 | 5.86 | 5.76 | 5.82 | 5.82 | qfq | 9,162,100 | 53,377,545 | 0.00% |
| 2025-11-26 | 5.83 | 5.87 | 5.80 | 5.82 | 5.82 | qfq | 7,843,629 | 45,768,792 | 0.17% |
| 2025-11-25 | 5.81 | 5.86 | 5.78 | 5.81 | 5.81 | qfq | 12,840,300 | 74,802,022 | 0.52% |
| 2025-11-24 | 5.84 | 5.88 | 5.76 | 5.78 | 5.78 | qfq | 18,323,601 | 106,261,786 | -0.86% |
| 2025-11-21 | 5.97 | 5.99 | 5.81 | 5.83 | 5.83 | qfq | 15,924,401 | 93,711,283 | -3.16% |
| 2025-11-20 | 6.03 | 6.05 | 5.98 | 6.02 | 6.02 | qfq | 8,650,756 | 52,027,951 | 0.17% |
| 2025-11-19 | 6.04 | 6.08 | 5.99 | 6.01 | 6.01 | qfq | 10,670,701 | 64,216,512 | -0.66% |
| 2025-11-18 | 6.14 | 6.16 | 6.01 | 6.05 | 6.05 | qfq | 10,794,566 | 65,518,857 | -1.94% |
| 2025-11-17 | 6.20 | 6.20 | 6.12 | 6.17 | 6.17 | qfq | 12,260,785 | 75,479,287 | -0.48% |
| 2025-11-14 | 6.24 | 6.29 | 6.20 | 6.20 | 6.20 | qfq | 10,315,332 | 64,446,783 | -0.80% |
| 2025-11-13 | 6.26 | 6.29 | 6.22 | 6.25 | 6.25 | qfq | 11,957,693 | 74,676,484 | -0.64% |
| 2025-11-12 | 6.29 | 6.31 | 6.26 | 6.29 | 6.29 | qfq | 11,248,110 | 70,650,487 | -0.16% |
| 2025-11-11 | 6.31 | 6.33 | 6.28 | 6.30 | 6.30 | qfq | 13,259,884 | 83,633,177 | 0.16% |
| 2025-11-10 | 6.26 | 6.31 | 6.20 | 6.29 | 6.29 | qfq | 15,444,679 | 96,719,204 | 0.64% |
| 2025-11-07 | 6.21 | 6.29 | 6.21 | 6.25 | 6.25 | qfq | 12,144,665 | 75,988,848 | 0.16% |
| 2025-11-06 | 6.21 | 6.26 | 6.19 | 6.24 | 6.24 | qfq | 15,515,075 | 96,673,824 | 0.65% |
| 2025-11-05 | 6.13 | 6.21 | 6.11 | 6.20 | 6.20 | qfq | 15,269,205 | 94,372,602 | 0.49% |
| 2025-11-04 | 6.15 | 6.22 | 6.12 | 6.17 | 6.17 | qfq | 15,483,246 | 95,663,951 | 0.82% |
| 2025-11-03 | 6.05 | 6.15 | 6.05 | 6.12 | 6.12 | qfq | 15,162,680 | 92,673,291 | 0.99% |
| 2025-10-31 | 6.15 | 6.21 | 6.03 | 6.06 | 6.06 | qfq | 17,996,405 | 109,454,272 | -1.46% |
| 2025-10-30 | 6.16 | 6.24 | 6.11 | 6.15 | 6.15 | qfq | 28,420,695 | 175,282,330 | 1.65% |
| 2025-10-29 | 5.99 | 6.05 | 5.95 | 6.05 | 6.05 | qfq | 10,563,901 | 63,470,995 | 0.50% |
| 2025-10-28 | 6.04 | 6.05 | 5.99 | 6.02 | 6.02 | qfq | 9,991,601 | 60,091,440 | -0.17% |
| 2025-10-27 | 6.00 | 6.06 | 5.94 | 6.03 | 6.03 | qfq | 17,147,605 | 103,146,467 | 0.84% |
| 2025-10-24 | 6.06 | 6.07 | 5.97 | 5.98 | 5.98 | qfq | 10,807,245 | 64,949,054 | -1.48% |
| 2025-10-23 | 6.02 | 6.07 | 5.98 | 6.07 | 6.07 | qfq | 17,881,247 | 107,928,525 | 1.00% |
| 2025-10-22 | 6.02 | 6.05 | 6.00 | 6.01 | 6.01 | qfq | 9,618,200 | 57,906,194 | -0.33% |
| 2025-10-21 | 6.00 | 6.04 | 5.97 | 6.03 | 6.03 | qfq | 16,262,301 | 97,764,669 | 0.50% |
| 2025-10-20 | 5.97 | 6.01 | 5.88 | 6.00 | 6.00 | qfq | 17,305,330 | 103,030,506 | 1.01% |
| 2025-10-17 | 5.99 | 6.02 | 5.93 | 5.94 | 5.94 | qfq | 12,222,900 | 73,088,959 | -0.83% |
| 2025-10-16 | 6.00 | 6.00 | 5.93 | 5.99 | 5.99 | qfq | 11,425,131 | 68,266,822 | 0.00% |
| 2025-10-15 | 5.97 | 6.00 | 5.91 | 5.99 | 5.99 | qfq | 14,057,706 | 84,007,329 | 1.01% |
| 2025-10-14 | 5.90 | 5.96 | 5.87 | 5.93 | 5.93 | qfq | 15,270,581 | 90,535,852 | 0.51% |
| 2025-10-13 | 5.82 | 5.92 | 5.77 | 5.90 | 5.90 | qfq | 15,159,021 | 88,438,290 | -0.17% |
| 2025-10-10 | 5.81 | 5.92 | 5.78 | 5.91 | 5.91 | qfq | 15,321,802 | 90,036,157 | 1.55% |
| 2025-10-09 | 5.69 | 5.83 | 5.68 | 5.82 | 5.82 | qfq | 13,840,400 | 80,013,790 | 2.46% |
| 2025-09-30 | 5.71 | 5.72 | 5.66 | 5.68 | 5.68 | qfq | 5,388,777 | 30,617,330 | -0.53% |
| 2025-09-29 | 5.70 | 5.73 | 5.63 | 5.71 | 5.71 | qfq | 7,347,400 | 41,779,323 | 0.18% |
| 2025-09-26 | 5.66 | 5.72 | 5.65 | 5.70 | 5.70 | qfq | 6,855,292 | 39,117,598 | 0.18% |
| 2025-09-25 | 5.75 | 5.77 | 5.66 | 5.69 | 5.69 | qfq | 8,875,800 | 50,643,368 | -1.39% |
| 2025-09-24 | 5.73 | 5.80 | 5.72 | 5.77 | 5.77 | qfq | 8,869,820 | 51,089,188 | 0.70% |
| 2025-09-23 | 5.73 | 5.74 | 5.66 | 5.73 | 5.73 | qfq | 7,513,838 | 42,778,614 | -0.17% |
| 2025-09-22 | 5.79 | 5.79 | 5.71 | 5.74 | 5.74 | qfq | 8,163,300 | 46,821,954 | -0.69% |
| 2025-09-19 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | qfq | 6,981,149 | 40,334,161 | 0.00% |
| 2025-09-18 | 5.87 | 5.88 | 5.76 | 5.78 | 5.78 | qfq | 14,173,565 | 82,314,314 | -1.53% |
| 2025-09-17 | 5.85 | 5.88 | 5.83 | 5.87 | 5.87 | qfq | 8,796,101 | 51,531,807 | 0.34% |
| 2025-09-16 | 5.86 | 5.87 | 5.81 | 5.85 | 5.85 | qfq | 8,788,600 | 51,296,068 | 0.00% |
| 2025-09-15 | 5.91 | 5.92 | 5.84 | 5.85 | 5.85 | qfq | 10,367,454 | 60,803,412 | -0.68% |
| 2025-09-12 | 5.92 | 5.93 | 5.88 | 5.89 | 5.89 | qfq | 8,892,500 | 52,440,578 | -0.34% |
| 2025-09-11 | 5.90 | 5.92 | 5.85 | 5.91 | 5.91 | qfq | 10,120,301 | 59,526,146 | 0.17% |
| 2025-09-10 | 5.90 | 5.91 | 5.85 | 5.90 | 5.90 | qfq | 8,432,090 | 49,575,995 | 0.00% |
| 2025-09-09 | 5.91 | 5.93 | 5.87 | 5.90 | 5.90 | qfq | 10,717,200 | 63,205,179 | 0.00% |
| 2025-09-08 | 5.84 | 5.90 | 5.83 | 5.90 | 5.90 | qfq | 13,655,844 | 80,303,779 | 1.03% |
| 2025-09-05 | 5.81 | 5.85 | 5.78 | 5.84 | 5.84 | qfq | 11,109,700 | 64,700,631 | 0.34% |
| 2025-09-04 | 5.80 | 5.84 | 5.78 | 5.82 | 5.82 | qfq | 13,424,039 | 77,989,154 | 0.17% |
| 2025-09-03 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | qfq | 11,761,606 | 68,742,781 | -1.36% |
| 2025-09-02 | 5.87 | 5.90 | 5.83 | 5.89 | 5.89 | qfq | 13,812,296 | 81,067,625 | 0.34% |
| 2025-09-01 | 5.91 | 5.93 | 5.83 | 5.87 | 5.87 | qfq | 19,804,334 | 116,154,686 | -0.34% |
| 2025-08-29 | 5.90 | 5.93 | 5.87 | 5.89 | 5.89 | qfq | 14,499,908 | 85,644,568 | 0.00% |
| 2025-08-28 | 5.96 | 5.96 | 5.83 | 5.89 | 5.89 | qfq | 26,551,459 | 156,701,946 | -0.51% |
| 2025-08-27 | 6.00 | 6.06 | 5.92 | 5.92 | 5.92 | qfq | 20,604,688 | 123,549,374 | -1.50% |
| 2025-08-26 | 6.02 | 6.03 | 5.97 | 6.01 | 6.01 | qfq | 14,570,700 | 87,473,198 | 0.00% |
| 2025-08-25 | 5.99 | 6.02 | 5.97 | 6.01 | 6.01 | qfq | 18,132,596 | 108,738,177 | 0.33% |
| 2025-08-22 | 5.99 | 6.01 | 5.93 | 5.99 | 5.99 | qfq | 14,459,042 | 86,089,214 | 0.17% |
| 2025-08-21 | 5.98 | 6.02 | 5.96 | 5.98 | 5.98 | qfq | 18,011,106 | 107,925,669 | 0.17% |
| 2025-08-20 | 5.96 | 5.97 | 5.93 | 5.97 | 5.97 | qfq | 12,087,109 | 71,967,618 | 0.17% |
| 2025-08-19 | 5.97 | 5.98 | 5.95 | 5.96 | 5.96 | qfq | 10,838,075 | 64,634,185 | 0.00% |
| 2025-08-18 | 5.99 | 6.01 | 5.95 | 5.96 | 5.96 | qfq | 16,975,127 | 101,396,090 | -0.17% |
| 2025-08-15 | 5.99 | 6.01 | 5.95 | 5.97 | 5.97 | qfq | 13,465,589 | 80,493,065 | 0.00% |
| 2025-08-14 | 6.04 | 6.06 | 5.95 | 5.97 | 5.97 | qfq | 11,073,989 | 66,430,120 | -1.32% |
| 2025-08-13 | 6.06 | 6.08 | 6.03 | 6.05 | 6.05 | qfq | 10,155,292 | 61,505,693 | -0.33% |
| 2025-08-12 | 6.04 | 6.07 | 6.03 | 6.07 | 6.07 | qfq | 7,291,547 | 44,125,427 | 0.50% |
| 2025-08-11 | 6.08 | 6.10 | 6.00 | 6.04 | 6.04 | qfq | 11,585,712 | 70,044,110 | -0.82% |
| 2025-08-08 | 6.00 | 6.11 | 5.98 | 6.09 | 6.09 | qfq | 10,685,404 | 64,758,249 | 1.50% |
| 2025-08-07 | 6.02 | 6.02 | 5.95 | 6.00 | 6.00 | qfq | 8,113,974 | 48,552,527 | 0.00% |
| 2025-08-06 | 6.02 | 6.04 | 5.97 | 6.00 | 6.00 | qfq | 8,560,487 | 51,324,591 | -0.33% |
| 2025-08-05 | 6.01 | 6.05 | 5.99 | 6.02 | 6.02 | qfq | 10,931,387 | 65,757,767 | 0.17% |
| 2025-08-04 | 5.99 | 6.03 | 5.94 | 6.01 | 6.01 | qfq | 7,446,404 | 44,637,792 | 0.17% |
| 2025-08-01 | 5.94 | 6.06 | 5.94 | 6.00 | 6.00 | qfq | 12,828,994 | 77,125,467 | 0.84% |
| 2025-07-31 | 6.10 | 6.11 | 5.93 | 5.95 | 5.95 | qfq | 12,918,200 | 77,267,572 | -2.46% |
| 2025-07-30 | 6.13 | 6.16 | 6.06 | 6.10 | 6.10 | qfq | 10,757,801 | 65,777,389 | -0.16% |
| 2025-07-29 | 6.11 | 6.14 | 6.05 | 6.11 | 6.11 | qfq | 9,285,977 | 56,504,073 | 0.00% |
| 2025-07-28 | 6.20 | 6.21 | 6.10 | 6.11 | 6.11 | qfq | 10,318,700 | 63,237,903 | -1.45% |
| 2025-07-25 | 6.28 | 6.29 | 6.18 | 6.20 | 6.20 | qfq | 11,227,401 | 69,956,155 | -0.96% |
| 2025-07-24 | 6.27 | 6.28 | 6.22 | 6.26 | 6.26 | qfq | 13,128,580 | 82,015,748 | 0.00% |
| 2025-07-23 | 6.29 | 6.33 | 6.23 | 6.26 | 6.26 | qfq | 10,983,102 | 69,002,664 | -0.63% |
| 2025-07-22 | 6.25 | 6.30 | 6.17 | 6.30 | 6.30 | qfq | 13,227,020 | 82,558,779 | 0.80% |
| 2025-07-21 | 6.19 | 6.26 | 6.17 | 6.25 | 6.25 | qfq | 12,533,200 | 77,945,128 | 1.46% |
| 2025-07-18 | 6.13 | 6.17 | 6.10 | 6.16 | 6.16 | qfq | 9,386,700 | 57,680,093 | 0.49% |
| 2025-07-17 | 6.17 | 6.18 | 6.10 | 6.13 | 6.13 | qfq | 8,920,600 | 54,668,716 | -0.49% |
| 2025-07-16 | 6.19 | 6.20 | 6.14 | 6.16 | 6.16 | qfq | 9,742,900 | 60,077,714 | -0.32% |
| 2025-07-15 | 6.38 | 6.38 | 6.17 | 6.18 | 6.18 | qfq | 13,198,772 | 82,045,610 | -2.37% |
| 2025-07-14 | 6.25 | 6.38 | 6.24 | 6.33 | 6.33 | qfq | 15,421,400 | 97,763,401 | 1.44% |
| 2025-07-11 | 6.32 | 6.36 | 6.23 | 6.24 | 6.24 | qfq | 13,553,700 | 84,974,045 | -0.64% |
| 2025-07-10 | 6.25 | 6.30 | 6.21 | 6.28 | 6.28 | qfq | 14,085,636 | 88,236,374 | 0.80% |
| 2025-07-09 | 6.19 | 6.32 | 6.17 | 6.23 | 6.23 | qfq | 18,163,002 | 113,440,847 | 0.32% |
| 2025-07-08 | 6.27 | 6.29 | 6.17 | 6.21 | 6.21 | qfq | 21,697,500 | 134,711,963 | -0.96% |
| 2025-07-07 | 6.33 | 6.37 | 6.14 | 6.27 | 6.27 | qfq | 34,497,981 | 215,009,095 | 2.12% |
| 2025-07-04 | 6.07 | 6.20 | 6.07 | 6.14 | 6.14 | qfq | 16,825,457 | 103,359,105 | 1.15% |
| 2025-07-03 | 6.09 | 6.12 | 6.02 | 6.07 | 6.07 | qfq | 11,415,745 | 69,225,921 | 0.00% |
| 2025-07-02 | 6.01 | 6.07 | 5.98 | 6.07 | 6.07 | qfq | 13,361,243 | 80,483,130 | 1.34% |
| 2025-07-01 | 5.93 | 6.03 | 5.92 | 5.99 | 5.99 | qfq | 11,349,765 | 67,885,197 | 1.01% |
| 2025-06-30 | 5.94 | 5.96 | 5.92 | 5.93 | 5.93 | qfq | 7,393,300 | 43,877,618 | 0.00% |
| 2025-06-27 | 5.92 | 5.99 | 5.91 | 5.93 | 5.93 | qfq | 7,368,764 | 43,838,762 | -0.17% |
| 2025-06-26 | 5.91 | 5.98 | 5.91 | 5.94 | 5.94 | qfq | 7,542,700 | 44,770,471 | -0.17% |
| 2025-06-25 | 5.90 | 5.96 | 5.86 | 5.95 | 5.95 | qfq | 7,171,100 | 42,453,825 | 1.02% |
| 2025-06-24 | 5.84 | 5.91 | 5.82 | 5.89 | 5.89 | qfq | 8,250,504 | 48,466,112 | 1.03% |
| 2025-06-23 | 5.86 | 5.90 | 5.82 | 5.83 | 5.83 | qfq | 9,070,700 | 53,060,785 | -0.85% |
| 2025-06-20 | 5.88 | 5.92 | 5.83 | 5.88 | 5.88 | qfq | 7,107,862 | 41,761,585 | 0.68% |
| 2025-06-19 | 5.99 | 5.99 | 5.82 | 5.84 | 5.84 | qfq | 12,698,516 | 74,606,195 | -2.67% |
| 2025-06-18 | 5.96 | 6.05 | 5.92 | 6.00 | 6.00 | qfq | 13,838,832 | 83,059,584 | 0.67% |
| 2025-06-17 | 5.92 | 5.97 | 5.85 | 5.96 | 5.96 | qfq | 7,816,302 | 46,234,145 | 1.02% |
| 2025-06-16 | 5.91 | 5.97 | 5.89 | 5.90 | 5.90 | qfq | 8,857,216 | 52,397,819 | -0.67% |
| 2025-06-13 | 5.92 | 5.97 | 5.88 | 5.94 | 5.94 | qfq | 10,842,617 | 64,370,499 | 0.34% |
| 2025-06-12 | 5.97 | 5.99 | 5.89 | 5.92 | 5.92 | qfq | 9,842,300 | 58,370,049 | -1.17% |
| 2025-06-11 | 5.98 | 6.04 | 5.95 | 5.99 | 5.99 | qfq | 8,870,300 | 53,254,755 | 0.17% |
| 2025-06-10 | 5.97 | 6.03 | 5.94 | 5.98 | 5.98 | qfq | 7,965,699 | 47,636,228 | -0.17% |
| 2025-06-09 | 5.98 | 6.00 | 5.95 | 5.99 | 5.99 | qfq | 7,052,000 | 42,098,621 | 0.17% |
| 2025-06-06 | 6.00 | 6.02 | 5.95 | 5.98 | 5.98 | qfq | 6,142,600 | 36,748,995 | -0.17% |
| 2025-06-05 | 6.01 | 6.05 | 5.94 | 5.99 | 5.99 | qfq | 7,313,100 | 43,902,914 | -0.17% |
| 2025-06-04 | 5.94 | 6.02 | 5.92 | 6.00 | 6.00 | qfq | 9,924,951 | 59,353,023 | 1.01% |
| 2025-06-03 | 5.90 | 5.96 | 5.83 | 5.94 | 5.94 | qfq | 9,477,910 | 55,801,537 | 0.51% |
| 2025-05-30 | 5.96 | 6.02 | 5.90 | 5.91 | 5.91 | qfq | 7,589,287 | 45,131,027 | -0.84% |
| 2025-05-29 | 5.89 | 5.97 | 5.86 | 5.96 | 5.96 | qfq | 8,629,282 | 51,237,863 | 1.36% |
| 2025-05-28 | 5.88 | 5.91 | 5.84 | 5.88 | 5.88 | qfq | 6,973,440 | 40,942,261 | 0.17% |
| 2025-05-27 | 5.84 | 5.90 | 5.82 | 5.87 | 5.87 | qfq | 5,673,759 | 33,232,955 | -0.17% |
| 2025-05-26 | 5.85 | 5.90 | 5.81 | 5.88 | 5.88 | qfq | 5,397,800 | 31,628,299 | 0.51% |
| 2025-05-23 | 5.90 | 5.91 | 5.82 | 5.85 | 5.85 | qfq | 8,067,800 | 47,324,671 | -0.68% |
| 2025-05-22 | 6.03 | 6.05 | 5.89 | 5.89 | 5.89 | qfq | 13,158,310 | 78,119,916 | -2.64% |
| 2025-05-21 | 6.00 | 6.11 | 6.00 | 6.05 | 6.05 | qfq | 14,620,786 | 88,601,865 | 0.50% |
| 2025-05-20 | 5.99 | 6.03 | 5.96 | 6.02 | 6.02 | qfq | 9,961,389 | 59,763,250 | 0.50% |
| 2025-05-19 | 5.95 | 6.02 | 5.94 | 5.99 | 5.99 | qfq | 8,377,740 | 50,138,020 | 0.50% |
| 2025-05-16 | 5.97 | 5.99 | 5.91 | 5.96 | 5.96 | qfq | 7,297,700 | 43,404,355 | 0.17% |
| 2025-05-15 | 5.98 | 6.03 | 5.94 | 5.95 | 5.95 | qfq | 7,863,700 | 47,016,759 | -0.50% |
| 2025-05-14 | 6.01 | 6.01 | 5.93 | 5.98 | 5.98 | qfq | 10,365,100 | 61,852,943 | -0.66% |
| 2025-05-13 | 6.00 | 6.04 | 5.94 | 6.02 | 6.02 | qfq | 11,945,965 | 71,525,281 | 0.33% |
| 2025-05-12 | 6.07 | 6.08 | 5.99 | 6.00 | 6.00 | qfq | 12,586,700 | 75,700,632 | -0.99% |
| 2025-05-09 | 6.03 | 6.12 | 6.02 | 6.06 | 6.06 | qfq | 16,743,600 | 101,674,176 | -0.33% |
| 2025-05-08 | 5.96 | 6.17 | 5.93 | 6.08 | 6.08 | qfq | 24,765,035 | 150,439,730 | 1.33% |
| 2025-05-07 | 5.98 | 6.05 | 5.90 | 6.00 | 6.00 | qfq | 14,529,000 | 86,933,880 | 0.33% |
| 2025-05-06 | 5.85 | 6.01 | 5.81 | 5.98 | 5.98 | qfq | 20,355,471 | 120,601,891 | 2.93% |
| 2025-04-30 | 5.96 | 5.98 | 5.80 | 5.81 | 5.81 | qfq | 19,675,781 | 115,511,667 | -2.19% |
| 2025-04-29 | 6.11 | 6.11 | 5.90 | 5.94 | 5.94 | qfq | 26,091,199 | 155,887,500 | -3.88% |
| 2025-04-28 | 6.11 | 6.23 | 6.02 | 6.18 | 6.18 | qfq | 39,127,160 | 240,436,203 | 1.15% |
| 2025-04-25 | 5.90 | 6.24 | 5.90 | 6.11 | 6.11 | qfq | 47,010,142 | 287,534,201 | 4.09% |
| 2025-04-24 | 5.73 | 5.88 | 5.69 | 5.87 | 5.87 | qfq | 15,572,643 | 90,692,177 | 2.98% |
| 2025-04-23 | 5.76 | 5.80 | 5.68 | 5.70 | 5.70 | qfq | 8,632,701 | 49,457,622 | -1.21% |
| 2025-04-22 | 5.76 | 5.84 | 5.73 | 5.77 | 5.77 | qfq | 9,830,400 | 56,824,168 | 0.00% |
| 2025-04-21 | 5.66 | 5.80 | 5.65 | 5.77 | 5.77 | qfq | 9,745,201 | 56,138,784 | 1.41% |
| 2025-04-18 | 5.69 | 5.73 | 5.58 | 5.69 | 5.69 | qfq | 9,472,179 | 53,662,361 | -0.35% |
| 2025-04-17 | 5.64 | 5.84 | 5.62 | 5.71 | 5.71 | qfq | 17,714,520 | 101,775,076 | 0.53% |
| 2025-04-16 | 5.62 | 5.73 | 5.60 | 5.68 | 5.68 | qfq | 10,573,025 | 59,891,828 | 0.71% |
| 2025-04-15 | 5.58 | 5.65 | 5.51 | 5.64 | 5.64 | qfq | 8,965,800 | 50,057,394 | 1.08% |
| 2025-04-14 | 5.47 | 5.59 | 5.46 | 5.58 | 5.58 | qfq | 9,466,289 | 52,468,775 | 2.20% |
| 2025-04-11 | 5.42 | 5.50 | 5.40 | 5.46 | 5.46 | qfq | 8,882,859 | 48,467,228 | -0.18% |
| 2025-04-10 | 5.51 | 5.60 | 5.43 | 5.47 | 5.47 | qfq | 13,938,900 | 76,721,334 | 0.18% |
| 2025-04-09 | 5.39 | 5.50 | 5.19 | 5.46 | 5.46 | qfq | 17,045,813 | 91,108,861 | 0.00% |
| 2025-04-08 | 5.27 | 5.58 | 5.27 | 5.46 | 5.46 | qfq | 19,604,500 | 106,744,193 | 3.21% |
| 2025-04-07 | 5.71 | 5.71 | 5.28 | 5.29 | 5.29 | qfq | 19,768,240 | 107,887,070 | -9.88% |
| 2025-04-03 | 5.73 | 5.89 | 5.73 | 5.87 | 5.87 | qfq | 12,330,147 | 71,982,478 | 1.56% |
| 2025-04-02 | 5.81 | 5.81 | 5.74 | 5.78 | 5.78 | qfq | 8,046,300 | 46,446,530 | -0.17% |
| 2025-04-01 | 5.65 | 5.81 | 5.63 | 5.79 | 5.79 | qfq | 11,857,247 | 68,333,132 | 2.66% |
| 2025-03-31 | 5.60 | 5.74 | 5.60 | 5.64 | 5.64 | qfq | 8,690,300 | 49,265,304 | 0.00% |
| 2025-03-28 | 5.74 | 5.76 | 5.61 | 5.64 | 5.64 | qfq | 9,960,464 | 56,519,065 | -1.40% |
| 2025-03-27 | 5.85 | 5.88 | 5.71 | 5.72 | 5.72 | qfq | 13,732,100 | 79,022,282 | -2.22% |
| 2025-03-26 | 5.92 | 5.95 | 5.80 | 5.85 | 5.85 | qfq | 12,513,191 | 73,316,608 | -0.51% |
| 2025-03-25 | 5.78 | 5.91 | 5.75 | 5.88 | 5.88 | qfq | 20,573,748 | 120,575,422 | 1.55% |
| 2025-03-24 | 5.76 | 5.82 | 5.70 | 5.79 | 5.79 | qfq | 13,002,528 | 74,963,320 | 0.35% |
| 2025-03-21 | 5.71 | 5.82 | 5.69 | 5.77 | 5.77 | qfq | 10,797,100 | 62,196,857 | 1.23% |
| 2025-03-20 | 5.69 | 5.74 | 5.66 | 5.70 | 5.70 | qfq | 8,314,992 | 47,487,407 | 0.35% |
| 2025-03-19 | 5.64 | 5.73 | 5.60 | 5.68 | 5.68 | qfq | 8,543,515 | 48,511,590 | 0.89% |
| 2025-03-18 | 5.66 | 5.69 | 5.58 | 5.63 | 5.63 | qfq | 7,768,411 | 43,656,879 | -0.53% |
| 2025-03-17 | 5.64 | 5.70 | 5.60 | 5.66 | 5.66 | qfq | 9,200,965 | 52,126,254 | 0.71% |
| 2025-03-14 | 5.61 | 5.63 | 5.55 | 5.62 | 5.62 | qfq | 9,124,210 | 51,044,666 | 0.36% |
| 2025-03-13 | 5.56 | 5.61 | 5.56 | 5.60 | 5.60 | qfq | 11,062,900 | 61,789,725 | 0.72% |
| 2025-03-12 | 5.50 | 5.57 | 5.46 | 5.56 | 5.56 | qfq | 8,207,100 | 45,292,693 | 1.09% |
| 2025-03-11 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | qfq | 7,523,500 | 40,953,973 | 0.92% |
| 2025-03-10 | 5.41 | 5.47 | 5.39 | 5.45 | 5.45 | qfq | 6,319,160 | 34,372,603 | 0.74% |
| 2025-03-07 | 5.38 | 5.48 | 5.35 | 5.41 | 5.41 | qfq | 8,457,160 | 45,923,311 | 0.19% |
| 2025-03-06 | 5.34 | 5.43 | 5.31 | 5.40 | 5.40 | qfq | 8,736,980 | 46,869,913 | 1.50% |
| 2025-03-05 | 5.38 | 5.39 | 5.30 | 5.32 | 5.32 | qfq | 5,688,570 | 30,296,482 | -1.12% |
| 2025-03-04 | 5.36 | 5.39 | 5.33 | 5.38 | 5.38 | qfq | 4,892,500 | 26,230,188 | 0.37% |
| 2025-03-03 | 5.40 | 5.45 | 5.35 | 5.36 | 5.36 | qfq | 6,923,333 | 37,363,084 | -0.56% |
| 2025-02-28 | 5.43 | 5.50 | 5.38 | 5.39 | 5.39 | qfq | 8,396,320 | 45,625,111 | -1.28% |
| 2025-02-27 | 5.47 | 5.48 | 5.37 | 5.46 | 5.46 | qfq | 7,725,700 | 41,876,614 | 0.00% |
| 2025-02-26 | 5.34 | 5.46 | 5.32 | 5.46 | 5.46 | qfq | 11,002,061 | 59,596,054 | 2.44% |
| 2025-02-25 | 5.43 | 5.44 | 5.32 | 5.33 | 5.33 | qfq | 8,206,600 | 44,072,686 | -2.20% |
| 2025-02-24 | 5.32 | 5.45 | 5.30 | 5.45 | 5.45 | qfq | 13,449,504 | 72,646,303 | 2.25% |
| 2025-02-21 | 5.35 | 5.37 | 5.29 | 5.33 | 5.33 | qfq | 8,467,451 | 45,087,953 | -0.19% |
| 2025-02-20 | 5.37 | 5.38 | 5.31 | 5.34 | 5.34 | qfq | 7,343,560 | 39,192,229 | -0.74% |
| 2025-02-19 | 5.39 | 5.43 | 5.34 | 5.38 | 5.38 | qfq | 9,791,900 | 52,558,399 | -0.74% |
| 2025-02-18 | 5.44 | 5.51 | 5.38 | 5.42 | 5.42 | qfq | 9,280,500 | 50,580,625 | -0.55% |
| 2025-02-17 | 5.39 | 5.47 | 5.36 | 5.45 | 5.45 | qfq | 10,034,201 | 54,441,226 | 1.30% |
| 2025-02-14 | 5.38 | 5.40 | 5.35 | 5.38 | 5.38 | qfq | 4,474,800 | 24,043,082 | 0.19% |
| 2025-02-13 | 5.39 | 5.41 | 5.36 | 5.37 | 5.37 | qfq | 6,910,562 | 37,239,437 | -0.37% |
| 2025-02-12 | 5.35 | 5.40 | 5.33 | 5.39 | 5.39 | qfq | 6,524,760 | 35,068,240 | 0.56% |
| 2025-02-11 | 5.41 | 5.42 | 5.29 | 5.36 | 5.36 | qfq | 9,719,400 | 51,880,301 | -0.92% |
| 2025-02-10 | 5.44 | 5.48 | 5.39 | 5.41 | 5.41 | qfq | 8,589,601 | 46,604,158 | -0.37% |
| 2025-02-07 | 5.35 | 5.45 | 5.32 | 5.43 | 5.43 | qfq | 8,654,600 | 46,746,240 | 1.50% |
| 2025-02-06 | 5.32 | 5.37 | 5.27 | 5.35 | 5.35 | qfq | 6,830,400 | 36,390,007 | 0.19% |
| 2025-02-05 | 5.44 | 5.45 | 5.29 | 5.34 | 5.34 | qfq | 6,282,275 | 33,662,111 | -1.11% |
| 2025-01-27 | 5.34 | 5.48 | 5.34 | 5.40 | 5.40 | qfq | 7,111,376 | 38,568,156 | 1.31% |
| 2025-01-24 | 5.32 | 5.35 | 5.27 | 5.33 | 5.33 | qfq | 6,235,900 | 33,197,318 | 0.38% |
| 2025-01-23 | 5.31 | 5.38 | 5.29 | 5.31 | 5.31 | qfq | 5,853,210 | 31,228,789 | 0.95% |
| 2025-01-22 | 5.25 | 5.30 | 5.22 | 5.26 | 5.26 | qfq | 3,388,500 | 17,812,004 | -0.57% |
| 2025-01-21 | 5.36 | 5.39 | 5.26 | 5.29 | 5.29 | qfq | 3,484,000 | 18,434,125 | -0.94% |
| 2025-01-20 | 5.34 | 5.41 | 5.30 | 5.34 | 5.34 | qfq | 4,983,301 | 26,649,162 | 0.19% |
| 2025-01-17 | 5.30 | 5.34 | 5.27 | 5.33 | 5.33 | qfq | 3,852,000 | 20,464,088 | 0.38% |
| 2025-01-16 | 5.24 | 5.36 | 5.24 | 5.31 | 5.31 | qfq | 6,302,306 | 33,475,536 | 1.34% |
| 2025-01-15 | 5.27 | 5.29 | 5.21 | 5.24 | 5.24 | qfq | 5,765,901 | 30,236,315 | -0.57% |
| 2025-01-14 | 5.17 | 5.29 | 5.16 | 5.27 | 5.27 | qfq | 7,435,200 | 38,919,207 | 2.53% |
| 2025-01-13 | 5.12 | 5.16 | 5.07 | 5.14 | 5.14 | qfq | 5,384,716 | 27,580,564 | 0.00% |
| 2025-01-10 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | qfq | 5,996,800 | 31,078,147 | -1.53% |
| 2025-01-09 | 5.28 | 5.29 | 5.20 | 5.22 | 5.22 | qfq | 6,674,700 | 34,902,512 | -2.06% |
| 2025-01-08 | 5.36 | 5.39 | 5.19 | 5.33 | 5.33 | qfq | 9,847,196 | 52,075,597 | -1.11% |
| 2025-01-07 | 5.46 | 5.47 | 5.35 | 5.39 | 5.39 | qfq | 5,841,900 | 31,509,468 | -0.92% |
| 2025-01-06 | 5.42 | 5.51 | 5.32 | 5.44 | 5.44 | qfq | 6,897,472 | 37,524,673 | 0.55% |
| 2025-01-03 | 5.51 | 5.56 | 5.40 | 5.41 | 5.41 | qfq | 7,946,500 | 43,553,093 | -1.46% |
| 2025-01-02 | 5.64 | 5.67 | 5.46 | 5.49 | 5.49 | qfq | 7,670,634 | 42,789,666 | -2.49% |
| 2024-12-31 | 5.75 | 5.78 | 5.62 | 5.63 | 5.63 | qfq | 7,955,200 | 45,325,601 | -2.26% |
| 2024-12-30 | 5.82 | 5.85 | 5.73 | 5.76 | 5.76 | qfq | 6,696,500 | 38,735,072 | -1.54% |
| 2024-12-27 | 5.74 | 5.86 | 5.74 | 5.85 | 5.85 | qfq | 9,695,727 | 56,326,966 | 1.74% |
| 2024-12-26 | 5.83 | 5.86 | 5.73 | 5.75 | 5.75 | qfq | 7,731,630 | 44,743,936 | -1.54% |
| 2024-12-25 | 5.90 | 5.93 | 5.79 | 5.84 | 5.84 | qfq | 7,498,500 | 43,752,657 | -1.18% |
| 2024-12-24 | 5.79 | 5.92 | 5.78 | 5.91 | 5.91 | qfq | 7,869,172 | 46,218,266 | 2.07% |
| 2024-12-23 | 5.89 | 5.90 | 5.77 | 5.79 | 5.79 | qfq | 7,281,047 | 42,399,868 | -1.70% |
| 2024-12-20 | 5.92 | 5.96 | 5.86 | 5.89 | 5.89 | qfq | 8,307,626 | 48,942,274 | -0.51% |
| 2024-12-19 | 6.03 | 6.04 | 5.87 | 5.92 | 5.92 | qfq | 14,057,500 | 83,532,422 | -2.31% |
| 2024-12-18 | 6.02 | 6.17 | 5.97 | 6.06 | 6.06 | qfq | 15,749,129 | 95,982,633 | 1.34% |
| 2024-12-17 | 6.06 | 6.10 | 5.93 | 5.98 | 5.98 | qfq | 11,638,846 | 69,839,797 | -1.48% |
| 2024-12-16 | 6.01 | 6.12 | 6.00 | 6.07 | 6.07 | qfq | 9,248,652 | 56,147,965 | 1.00% |
| 2024-12-13 | 6.18 | 6.19 | 6.00 | 6.01 | 6.01 | qfq | 13,810,980 | 83,769,268 | -3.06% |
| 2024-12-12 | 6.15 | 6.21 | 6.09 | 6.20 | 6.20 | qfq | 11,319,685 | 69,628,326 | 0.98% |
| 2024-12-11 | 6.08 | 6.16 | 6.06 | 6.14 | 6.14 | qfq | 12,342,427 | 75,668,203 | 0.66% |
| 2024-12-10 | 6.25 | 6.26 | 6.07 | 6.10 | 6.10 | qfq | 12,610,081 | 77,395,099 | -0.16% |
| 2024-12-09 | 6.11 | 6.15 | 6.05 | 6.11 | 6.11 | qfq | 11,131,711 | 67,938,246 | 0.00% |
| 2024-12-06 | 6.00 | 6.11 | 5.97 | 6.11 | 6.11 | qfq | 12,569,102 | 76,164,304 | 2.00% |
| 2024-12-05 | 6.00 | 6.02 | 5.93 | 5.99 | 5.99 | qfq | 6,710,001 | 40,157,311 | -0.33% |
| 2024-12-04 | 6.09 | 6.10 | 5.98 | 6.01 | 6.01 | qfq | 10,424,101 | 62,957,688 | -1.48% |
| 2024-12-03 | 6.12 | 6.14 | 6.04 | 6.10 | 6.10 | qfq | 9,462,191 | 57,663,091 | 0.00% |
| 2024-12-02 | 6.06 | 6.14 | 6.02 | 6.10 | 6.10 | qfq | 14,079,110 | 85,713,759 | 0.66% |
| 2024-11-29 | 6.05 | 6.11 | 6.01 | 6.06 | 6.06 | qfq | 11,600,748 | 70,254,436 | 0.33% |
| 2024-11-28 | 6.14 | 6.15 | 6.00 | 6.04 | 6.04 | qfq | 11,994,701 | 72,776,320 | -1.47% |
| 2024-11-27 | 6.02 | 6.14 | 5.97 | 6.13 | 6.13 | qfq | 9,560,800 | 58,043,231 | 1.16% |
| 2024-11-26 | 6.02 | 6.11 | 5.98 | 6.06 | 6.06 | qfq | 8,373,400 | 50,519,846 | 0.50% |
| 2024-11-25 | 5.93 | 6.09 | 5.85 | 6.03 | 6.03 | qfq | 8,601,726 | 51,533,240 | 1.86% |
| 2024-11-22 | 6.08 | 6.13 | 5.91 | 5.92 | 5.92 | qfq | 9,573,390 | 57,611,808 | -2.79% |
| 2024-11-21 | 6.11 | 6.17 | 6.03 | 6.09 | 6.09 | qfq | 9,227,730 | 56,043,436 | -0.49% |
| 2024-11-20 | 6.09 | 6.15 | 6.06 | 6.12 | 6.12 | qfq | 8,543,732 | 52,089,594 | 0.49% |
| 2024-11-19 | 6.10 | 6.13 | 5.96 | 6.09 | 6.09 | qfq | 11,307,300 | 68,190,525 | 0.33% |
| 2024-11-18 | 6.02 | 6.25 | 6.02 | 6.07 | 6.07 | qfq | 13,846,100 | 85,105,165 | 1.34% |
| 2024-11-15 | 6.07 | 6.17 | 5.98 | 5.99 | 5.99 | qfq | 9,691,610 | 58,874,689 | -1.48% |
| 2024-11-14 | 6.25 | 6.28 | 6.04 | 6.08 | 6.08 | qfq | 11,181,228 | 68,948,353 | -2.25% |
| 2024-11-13 | 6.27 | 6.33 | 6.17 | 6.22 | 6.22 | qfq | 13,927,539 | 86,909,592 | -0.96% |
| 2024-11-12 | 6.34 | 6.36 | 6.20 | 6.28 | 6.28 | qfq | 17,065,300 | 106,950,726 | -0.32% |
| 2024-11-11 | 6.35 | 6.41 | 6.26 | 6.30 | 6.30 | qfq | 13,675,701 | 86,294,313 | -0.94% |
| 2024-11-08 | 6.51 | 6.58 | 6.31 | 6.36 | 6.36 | qfq | 18,430,349 | 118,609,480 | -2.30% |
| 2024-11-07 | 6.33 | 6.59 | 6.32 | 6.51 | 6.51 | qfq | 18,521,602 | 119,634,903 | 2.04% |
| 2024-11-06 | 6.39 | 6.45 | 6.25 | 6.38 | 6.38 | qfq | 15,972,750 | 101,268,027 | 0.00% |
| 2024-11-05 | 6.36 | 6.40 | 6.27 | 6.38 | 6.38 | qfq | 18,506,448 | 117,450,369 | 0.16% |
| 2024-11-04 | 6.33 | 6.44 | 6.30 | 6.37 | 6.37 | qfq | 12,061,900 | 76,659,421 | 0.00% |
| 2024-11-01 | 6.68 | 6.70 | 6.30 | 6.37 | 6.37 | qfq | 23,676,152 | 151,921,584 | -4.64% |
| 2024-10-31 | 6.60 | 6.76 | 6.42 | 6.68 | 6.68 | qfq | 33,329,989 | 220,922,088 | 2.77% |
| 2024-10-30 | 6.20 | 6.65 | 6.20 | 6.50 | 6.50 | qfq | 30,496,849 | 197,109,102 | 2.85% |
| 2024-10-29 | 6.60 | 6.79 | 6.29 | 6.32 | 6.32 | qfq | 34,329,526 | 224,478,374 | -0.16% |
| 2024-10-28 | 6.32 | 6.39 | 6.09 | 6.33 | 6.33 | qfq | 23,611,685 | 146,808,978 | 0.16% |
| 2024-10-25 | 5.86 | 6.36 | 5.86 | 6.32 | 6.32 | qfq | 29,793,085 | 182,392,977 | 7.85% |
| 2024-10-24 | 5.74 | 6.03 | 5.70 | 5.86 | 5.86 | qfq | 23,494,263 | 137,798,038 | 1.74% |
| 2024-10-23 | 5.73 | 5.83 | 5.69 | 5.76 | 5.76 | qfq | 14,293,802 | 82,212,428 | 0.70% |
| 2024-10-22 | 5.55 | 5.72 | 5.53 | 5.72 | 5.72 | qfq | 13,302,203 | 74,865,728 | 3.44% |
| 2024-10-21 | 5.67 | 5.68 | 5.49 | 5.53 | 5.53 | qfq | 14,272,400 | 79,608,185 | -1.95% |
| 2024-10-18 | 5.56 | 5.74 | 5.50 | 5.64 | 5.64 | qfq | 14,335,326 | 80,384,361 | 1.62% |
| 2024-10-17 | 5.67 | 5.73 | 5.55 | 5.55 | 5.55 | qfq | 8,959,301 | 50,395,882 | -2.12% |
| 2024-10-16 | 5.58 | 5.76 | 5.56 | 5.67 | 5.67 | qfq | 9,517,000 | 53,946,456 | 1.07% |
| 2024-10-15 | 5.85 | 5.85 | 5.60 | 5.61 | 5.61 | qfq | 14,631,211 | 83,663,636 | -4.43% |
| 2024-10-14 | 5.84 | 5.92 | 5.70 | 5.87 | 5.87 | qfq | 9,284,500 | 54,034,297 | 1.73% |
| 2024-10-11 | 6.04 | 6.05 | 5.70 | 5.77 | 5.77 | qfq | 11,517,186 | 67,504,094 | -3.51% |
| 2024-10-10 | 5.96 | 6.20 | 5.94 | 5.98 | 5.98 | qfq | 15,915,601 | 96,418,221 | 0.34% |
| 2024-10-09 | 6.55 | 6.55 | 5.93 | 5.96 | 5.96 | qfq | 20,383,803 | 126,439,034 | -9.42% |
| 2024-10-08 | 7.02 | 7.06 | 6.34 | 6.58 | 6.58 | qfq | 31,588,016 | 208,503,017 | 2.49% |
| 2024-09-30 | 6.13 | 6.53 | 6.08 | 6.42 | 6.42 | qfq | 22,136,855 | 139,363,658 | 8.08% |
| 2024-09-27 | 5.74 | 5.95 | 5.70 | 5.94 | 5.94 | qfq | 8,016,857 | 46,653,983 | 4.76% |
| 2024-09-26 | 5.43 | 5.67 | 5.43 | 5.67 | 5.67 | qfq | 9,307,333 | 51,619,832 | 3.85% |
| 2024-09-25 | 5.44 | 5.65 | 5.44 | 5.46 | 5.46 | qfq | 10,561,800 | 58,568,401 | 0.92% |
| 2024-09-24 | 5.12 | 5.41 | 5.10 | 5.41 | 5.41 | qfq | 10,668,100 | 56,300,779 | 6.29% |
| 2024-09-23 | 5.08 | 5.13 | 5.03 | 5.09 | 5.09 | qfq | 3,899,300 | 19,788,915 | 0.00% |
| 2024-09-20 | 5.18 | 5.18 | 5.05 | 5.09 | 5.09 | qfq | 4,312,800 | 21,949,693 | -0.78% |
| 2024-09-19 | 4.95 | 5.15 | 4.93 | 5.13 | 5.13 | qfq | 6,828,400 | 34,567,890 | 3.85% |
| 2024-09-18 | 4.99 | 5.00 | 4.86 | 4.94 | 4.94 | qfq | 4,139,500 | 20,338,856 | -0.20% |
| 2024-09-13 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | qfq | 4,647,500 | 23,154,021 | -1.39% |
| 2024-09-12 | 4.92 | 5.06 | 4.89 | 5.02 | 5.02 | qfq | 7,209,449 | 36,155,938 | 3.29% |
| 2024-09-11 | 4.95 | 5.00 | 4.84 | 4.86 | 4.86 | qfq | 6,326,000 | 31,093,116 | -2.61% |
| 2024-09-10 | 5.03 | 5.10 | 4.92 | 4.99 | 4.99 | qfq | 5,472,900 | 27,266,244 | -1.58% |
| 2024-09-09 | 5.06 | 5.11 | 4.95 | 5.07 | 5.07 | qfq | 5,185,700 | 26,170,411 | 0.80% |
| 2024-09-06 | 5.15 | 5.17 | 5.00 | 5.03 | 5.03 | qfq | 6,567,358 | 33,175,226 | -2.33% |
| 2024-09-05 | 5.07 | 5.17 | 5.07 | 5.15 | 5.15 | qfq | 3,725,701 | 19,125,346 | 0.98% |
| 2024-09-04 | 5.09 | 5.16 | 5.04 | 5.10 | 5.10 | qfq | 5,039,201 | 25,702,673 | -1.35% |
| 2024-09-03 | 5.18 | 5.27 | 5.12 | 5.17 | 5.17 | qfq | 6,100,000 | 31,635,036 | -0.19% |
| 2024-09-02 | 5.37 | 5.39 | 5.18 | 5.18 | 5.18 | qfq | 9,039,600 | 47,707,702 | -3.00% |
| 2024-08-30 | 5.26 | 5.42 | 5.22 | 5.34 | 5.34 | qfq | 8,696,301 | 46,520,090 | 1.52% |
| 2024-08-29 | 5.17 | 5.30 | 5.09 | 5.26 | 5.26 | qfq | 7,848,301 | 40,972,684 | 0.19% |
| 2024-08-28 | 5.27 | 5.29 | 5.07 | 5.25 | 5.25 | qfq | 11,199,376 | 58,442,569 | 3.14% |
| 2024-08-27 | 5.15 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 4,398,001 | 22,448,721 | -1.17% |
| 2024-08-26 | 5.13 | 5.19 | 5.08 | 5.15 | 5.15 | qfq | 3,430,900 | 17,640,602 | 1.18% |
| 2024-08-23 | 5.16 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 3,931,500 | 20,087,930 | -1.17% |
| 2024-08-22 | 5.20 | 5.24 | 5.13 | 5.15 | 5.15 | qfq | 3,031,000 | 15,720,851 | -0.96% |
| 2024-08-21 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | qfq | 3,574,700 | 18,581,339 | -0.57% |
| 2024-08-20 | 5.29 | 5.31 | 5.18 | 5.23 | 5.23 | qfq | 4,555,700 | 23,751,669 | -0.76% |
| 2024-08-19 | 5.25 | 5.33 | 5.25 | 5.27 | 5.27 | qfq | 2,989,400 | 15,791,515 | -0.19% |
| 2024-08-16 | 5.32 | 5.37 | 5.25 | 5.28 | 5.28 | qfq | 4,387,500 | 23,216,191 | -0.94% |
| 2024-08-15 | 5.21 | 5.36 | 5.18 | 5.33 | 5.33 | qfq | 6,524,800 | 34,500,954 | 1.91% |
| 2024-08-14 | 5.22 | 5.28 | 5.21 | 5.23 | 5.23 | qfq | 3,736,800 | 19,579,427 | -0.19% |
| 2024-08-13 | 5.25 | 5.30 | 5.16 | 5.24 | 5.24 | qfq | 6,534,900 | 33,994,349 | -0.57% |
| 2024-08-12 | 5.29 | 5.35 | 5.24 | 5.27 | 5.27 | qfq | 4,354,300 | 23,050,390 | 0.00% |
| 2024-08-09 | 5.32 | 5.38 | 5.26 | 5.27 | 5.27 | qfq | 4,632,651 | 24,610,573 | 0.19% |
| 2024-08-08 | 5.27 | 5.27 | 5.17 | 5.26 | 5.26 | qfq | 4,510,171 | 23,573,462 | 0.57% |
| 2024-08-07 | 5.17 | 5.26 | 5.13 | 5.23 | 5.23 | qfq | 4,960,840 | 25,807,762 | 1.16% |
| 2024-08-06 | 5.13 | 5.21 | 5.11 | 5.17 | 5.17 | qfq | 4,740,800 | 24,437,707 | 1.97% |
| 2024-08-05 | 5.15 | 5.24 | 5.07 | 5.07 | 5.07 | qfq | 5,952,000 | 30,609,970 | -1.93% |
| 2024-08-02 | 5.21 | 5.27 | 5.16 | 5.17 | 5.17 | qfq | 4,855,836 | 25,351,375 | -1.71% |
| 2024-08-01 | 5.32 | 5.39 | 5.23 | 5.26 | 5.26 | qfq | 5,921,685 | 31,282,752 | -0.75% |
| 2024-07-31 | 5.09 | 5.30 | 5.04 | 5.30 | 5.30 | qfq | 7,533,202 | 39,185,587 | 4.54% |
| 2024-07-30 | 5.04 | 5.09 | 4.98 | 5.07 | 5.07 | qfq | 4,065,900 | 20,503,284 | 0.60% |
| 2024-07-29 | 5.09 | 5.12 | 5.02 | 5.04 | 5.04 | qfq | 4,243,500 | 21,428,117 | -0.98% |
| 2024-07-26 | 5.03 | 5.11 | 5.00 | 5.09 | 5.09 | qfq | 4,912,131 | 24,875,191 | 2.00% |
| 2024-07-25 | 4.98 | 5.07 | 4.91 | 4.99 | 4.99 | qfq | 7,241,548 | 36,131,993 | -2.54% |
| 2024-07-24 | 5.10 | 5.22 | 5.09 | 5.12 | 4.94 | qfq | 5,249,962 | 26,997,619 | -0.19% |
| 2024-07-23 | 5.22 | 5.27 | 5.13 | 5.13 | 4.95 | qfq | 4,749,915 | 24,705,425 | -1.91% |
| 2024-07-22 | 5.28 | 5.33 | 5.19 | 5.23 | 5.05 | qfq | 4,647,402 | 24,412,590 | -0.95% |
| 2024-07-19 | 5.29 | 5.31 | 5.22 | 5.28 | 5.09 | qfq | 5,390,644 | 28,411,579 | 0.00% |
| 2024-07-18 | 5.21 | 5.30 | 5.12 | 5.28 | 5.09 | qfq | 6,468,800 | 33,724,631 | 0.38% |
| 2024-07-17 | 5.37 | 5.39 | 5.18 | 5.26 | 5.08 | qfq | 7,616,649 | 39,957,026 | -2.41% |
| 2024-07-16 | 5.52 | 5.52 | 5.34 | 5.39 | 5.20 | qfq | 6,635,000 | 35,745,124 | -1.46% |
| 2024-07-15 | 5.69 | 5.69 | 5.45 | 5.47 | 5.28 | qfq | 6,874,320 | 37,959,141 | -3.87% |
| 2024-07-12 | 5.68 | 5.76 | 5.60 | 5.69 | 5.49 | qfq | 4,619,400 | 26,230,260 | -0.70% |
| 2024-07-11 | 5.64 | 5.74 | 5.60 | 5.73 | 5.53 | qfq | 5,461,100 | 31,040,791 | 2.69% |
| 2024-07-10 | 5.71 | 5.71 | 5.56 | 5.58 | 5.38 | qfq | 5,122,175 | 28,757,980 | -2.28% |
| 2024-07-09 | 5.64 | 5.74 | 5.55 | 5.71 | 5.51 | qfq | 4,917,532 | 27,866,458 | 0.88% |
| 2024-07-08 | 5.85 | 5.85 | 5.63 | 5.66 | 5.46 | qfq | 4,534,500 | 25,792,540 | -2.75% |
| 2024-07-05 | 5.75 | 5.84 | 5.72 | 5.82 | 5.62 | qfq | 4,367,301 | 25,194,195 | 0.69% |
| 2024-07-04 | 5.91 | 5.96 | 5.75 | 5.78 | 5.58 | qfq | 5,386,000 | 31,470,388 | -2.53% |
| 2024-07-03 | 6.04 | 6.07 | 5.93 | 5.93 | 5.72 | qfq | 4,546,868 | 27,254,425 | -1.66% |
| 2024-07-02 | 5.97 | 6.05 | 5.95 | 6.03 | 5.82 | qfq | 4,750,147 | 28,553,404 | 1.01% |
| 2024-07-01 | 5.90 | 6.02 | 5.85 | 5.97 | 5.76 | qfq | 5,349,220 | 31,784,027 | 1.19% |
| 2024-06-28 | 5.81 | 6.01 | 5.81 | 5.90 | 5.69 | qfq | 6,363,100 | 37,737,742 | 1.03% |
| 2024-06-27 | 6.05 | 6.08 | 5.81 | 5.84 | 5.63 | qfq | 6,818,800 | 40,322,784 | -3.79% |
| 2024-06-26 | 5.94 | 6.08 | 5.88 | 6.07 | 5.86 | qfq | 5,548,700 | 33,219,581 | 2.53% |
| 2024-06-25 | 5.90 | 5.97 | 5.84 | 5.92 | 5.71 | qfq | 6,483,749 | 38,299,674 | 0.51% |
| 2024-06-24 | 6.05 | 6.09 | 5.85 | 5.89 | 5.68 | qfq | 6,982,500 | 41,556,444 | -3.60% |
| 2024-06-21 | 6.12 | 6.17 | 6.08 | 6.11 | 5.90 | qfq | 5,452,400 | 33,351,899 | -0.16% |
| 2024-06-20 | 6.25 | 6.30 | 6.12 | 6.12 | 5.90 | qfq | 5,757,149 | 35,645,038 | -2.24% |
| 2024-06-19 | 6.37 | 6.44 | 6.23 | 6.26 | 6.04 | qfq | 6,017,071 | 37,956,632 | -2.34% |
| 2024-06-18 | 6.42 | 6.46 | 6.33 | 6.41 | 6.18 | qfq | 7,294,436 | 46,476,554 | -0.16% |
| 2024-06-17 | 6.49 | 6.63 | 6.41 | 6.42 | 6.19 | qfq | 6,385,231 | 41,461,463 | -2.13% |
| 2024-06-14 | 6.54 | 6.68 | 6.48 | 6.56 | 6.33 | qfq | 6,225,299 | 41,046,850 | 0.00% |
| 2024-06-13 | 6.74 | 6.74 | 6.50 | 6.56 | 6.33 | qfq | 7,932,023 | 52,219,331 | -2.38% |
| 2024-06-12 | 6.76 | 6.82 | 6.69 | 6.72 | 6.48 | qfq | 3,957,601 | 26,769,108 | -0.44% |
| 2024-06-11 | 6.73 | 6.78 | 6.64 | 6.75 | 6.51 | qfq | 4,928,601 | 33,096,144 | 0.30% |
| 2024-06-07 | 6.56 | 6.75 | 6.55 | 6.73 | 6.49 | qfq | 6,804,282 | 45,313,734 | 3.22% |
| 2024-06-06 | 6.72 | 6.74 | 6.50 | 6.52 | 6.29 | qfq | 7,213,100 | 47,552,748 | -2.54% |
| 2024-06-05 | 6.83 | 6.85 | 6.69 | 6.69 | 6.45 | qfq | 5,165,600 | 34,859,996 | -2.05% |
| 2024-06-04 | 6.72 | 6.84 | 6.63 | 6.83 | 6.59 | qfq | 6,035,900 | 40,567,265 | 1.64% |
| 2024-06-03 | 6.93 | 6.96 | 6.61 | 6.72 | 6.48 | qfq | 10,024,300 | 67,855,971 | -3.03% |
| 2024-05-31 | 6.88 | 7.03 | 6.87 | 6.93 | 6.69 | qfq | 6,457,800 | 44,843,361 | 0.14% |
| 2024-05-30 | 7.16 | 7.18 | 6.87 | 6.92 | 6.68 | qfq | 11,078,910 | 77,614,421 | -3.35% |
| 2024-05-29 | 7.27 | 7.29 | 7.00 | 7.16 | 6.91 | qfq | 12,410,700 | 88,999,965 | -1.51% |
| 2024-05-28 | 7.10 | 7.33 | 7.03 | 7.27 | 7.01 | qfq | 16,774,730 | 120,979,714 | 2.83% |
| 2024-05-27 | 7.00 | 7.14 | 6.97 | 7.07 | 6.82 | qfq | 6,704,300 | 47,263,308 | 1.14% |
| 2024-05-24 | 6.87 | 7.13 | 6.85 | 6.99 | 6.74 | qfq | 9,415,000 | 66,234,236 | 2.34% |
| 2024-05-23 | 7.10 | 7.10 | 6.81 | 6.83 | 6.59 | qfq | 8,847,500 | 60,927,522 | -3.53% |
| 2024-05-22 | 7.09 | 7.21 | 7.07 | 7.08 | 6.83 | qfq | 6,886,600 | 49,091,753 | -0.14% |
| 2024-05-21 | 7.16 | 7.16 | 7.04 | 7.09 | 6.84 | qfq | 5,986,400 | 42,477,450 | -0.98% |
| 2024-05-20 | 6.99 | 7.20 | 6.96 | 7.16 | 6.91 | qfq | 9,600,977 | 68,296,981 | 2.43% |
| 2024-05-17 | 6.94 | 7.06 | 6.93 | 6.99 | 6.74 | qfq | 7,197,700 | 50,265,754 | 0.72% |
| 2024-05-16 | 7.08 | 7.14 | 6.93 | 6.94 | 6.70 | qfq | 8,124,000 | 57,022,985 | -2.12% |
| 2024-05-15 | 7.25 | 7.42 | 7.07 | 7.09 | 6.84 | qfq | 9,838,398 | 70,899,609 | -3.01% |
| 2024-05-14 | 7.24 | 7.39 | 7.12 | 7.31 | 7.05 | qfq | 10,673,278 | 77,732,398 | 0.69% |
| 2024-05-13 | 7.23 | 7.30 | 7.11 | 7.26 | 7.00 | qfq | 11,984,500 | 86,420,882 | 1.11% |
| 2024-05-10 | 7.09 | 7.26 | 7.04 | 7.18 | 6.93 | qfq | 8,379,200 | 59,870,832 | 1.27% |
| 2024-05-09 | 7.00 | 7.12 | 6.99 | 7.09 | 6.84 | qfq | 5,018,100 | 35,535,798 | 0.85% |
| 2024-05-08 | 7.15 | 7.20 | 7.02 | 7.03 | 6.78 | qfq | 6,450,801 | 45,785,590 | -1.68% |
| 2024-05-07 | 7.18 | 7.18 | 7.05 | 7.15 | 6.90 | qfq | 6,370,306 | 45,289,574 | 0.14% |
| 2024-05-06 | 7.01 | 7.18 | 6.92 | 7.14 | 6.89 | qfq | 10,412,000 | 73,720,182 | 3.33% |
| 2024-04-30 | 7.02 | 7.03 | 6.86 | 6.91 | 6.67 | qfq | 6,709,500 | 46,507,587 | -1.00% |
| 2024-04-29 | 6.77 | 6.99 | 6.70 | 6.98 | 6.73 | qfq | 9,325,611 | 63,900,122 | 2.95% |
| 2024-04-26 | 6.59 | 6.83 | 6.59 | 6.78 | 6.54 | qfq | 12,750,008 | 85,922,837 | 1.80% |
| 2024-04-25 | 6.90 | 6.95 | 6.37 | 6.66 | 6.43 | qfq | 24,769,409 | 162,480,339 | -5.53% |
| 2024-04-24 | 6.82 | 7.06 | 6.82 | 7.05 | 6.80 | qfq | 8,507,100 | 59,389,394 | 3.83% |
| 2024-04-23 | 7.06 | 7.08 | 6.79 | 6.79 | 6.55 | qfq | 8,809,200 | 60,700,641 | -3.82% |
| 2024-04-22 | 7.23 | 7.28 | 7.03 | 7.06 | 6.81 | qfq | 5,725,098 | 40,746,627 | -1.94% |
| 2024-04-19 | 7.19 | 7.38 | 7.16 | 7.20 | 6.95 | qfq | 6,974,021 | 50,445,074 | -0.69% |
| 2024-04-18 | 7.45 | 7.47 | 7.22 | 7.25 | 7.00 | qfq | 10,619,900 | 77,667,971 | -2.68% |
| 2024-04-17 | 7.23 | 7.54 | 7.23 | 7.45 | 7.19 | qfq | 9,715,922 | 71,828,896 | 3.62% |
| 2024-04-16 | 7.42 | 7.56 | 7.18 | 7.19 | 6.94 | qfq | 13,377,319 | 97,893,456 | -3.88% |
| 2024-04-15 | 7.50 | 7.64 | 7.20 | 7.48 | 7.22 | qfq | 11,425,465 | 85,326,741 | 1.22% |
| 2024-04-12 | 7.41 | 7.49 | 7.35 | 7.39 | 7.13 | qfq | 7,866,030 | 58,401,960 | -0.67% |
| 2024-04-11 | 7.32 | 7.56 | 7.30 | 7.44 | 7.18 | qfq | 10,100,000 | 75,273,229 | 0.00% |
| 2024-04-10 | 7.59 | 7.65 | 7.40 | 7.44 | 7.18 | qfq | 10,436,358 | 78,442,512 | -1.85% |
| 2024-04-09 | 7.57 | 7.71 | 7.52 | 7.58 | 7.31 | qfq | 10,921,666 | 82,956,204 | 0.00% |
| 2024-04-08 | 7.52 | 7.74 | 7.48 | 7.58 | 7.31 | qfq | 15,396,688 | 117,110,762 | -0.26% |
| 2024-04-03 | 7.53 | 7.62 | 7.41 | 7.60 | 7.33 | qfq | 11,511,529 | 86,396,050 | 0.13% |
| 2024-04-02 | 7.43 | 7.62 | 7.34 | 7.59 | 7.32 | qfq | 17,418,146 | 130,779,523 | 2.15% |
| 2024-04-01 | 7.45 | 7.46 | 7.31 | 7.43 | 7.17 | qfq | 11,995,364 | 88,590,674 | -0.27% |
| 2024-03-29 | 7.44 | 7.46 | 7.19 | 7.45 | 7.19 | qfq | 14,246,585 | 104,409,438 | 0.81% |
| 2024-03-28 | 7.41 | 7.48 | 7.21 | 7.39 | 7.13 | qfq | 16,757,174 | 123,175,985 | -0.67% |
| 2024-03-27 | 7.61 | 7.84 | 7.44 | 7.44 | 7.18 | qfq | 30,940,233 | 237,834,095 | -1.20% |
| 2024-03-26 | 7.34 | 7.59 | 7.26 | 7.53 | 7.27 | qfq | 29,544,766 | 219,708,689 | 4.01% |
| 2024-03-25 | 7.01 | 7.53 | 6.86 | 7.24 | 6.99 | qfq | 21,220,600 | 153,462,155 | 3.72% |
| 2024-03-22 | 7.08 | 7.17 | 6.95 | 6.98 | 6.73 | qfq | 7,267,132 | 51,093,016 | -2.24% |
| 2024-03-21 | 7.21 | 7.24 | 7.12 | 7.14 | 6.89 | qfq | 6,405,289 | 45,835,255 | -1.11% |
| 2024-03-20 | 7.21 | 7.25 | 7.10 | 7.22 | 6.97 | qfq | 6,308,485 | 45,330,226 | 0.42% |
| 2024-03-19 | 7.22 | 7.32 | 7.18 | 7.19 | 6.94 | qfq | 8,464,401 | 61,388,963 | -0.42% |
| 2024-03-18 | 7.31 | 7.40 | 7.14 | 7.22 | 6.97 | qfq | 15,693,957 | 114,044,474 | -1.23% |
| 2024-03-15 | 7.02 | 7.33 | 6.98 | 7.31 | 7.05 | qfq | 14,946,038 | 107,567,497 | 3.98% |
| 2024-03-14 | 7.06 | 7.09 | 6.95 | 7.03 | 6.78 | qfq | 6,870,100 | 48,285,066 | -0.28% |
| 2024-03-13 | 7.06 | 7.11 | 7.00 | 7.05 | 6.80 | qfq | 8,237,100 | 58,150,436 | 0.28% |
| 2024-03-12 | 7.12 | 7.17 | 6.96 | 7.03 | 6.78 | qfq | 11,268,136 | 79,238,768 | -1.40% |
| 2024-03-11 | 7.00 | 7.15 | 6.97 | 7.13 | 6.88 | qfq | 13,130,610 | 92,766,114 | 1.71% |
| 2024-03-08 | 6.89 | 7.07 | 6.86 | 7.01 | 6.76 | qfq | 10,420,100 | 72,607,903 | 1.74% |
| 2024-03-07 | 6.87 | 6.96 | 6.83 | 6.89 | 6.65 | qfq | 8,401,201 | 57,951,834 | 0.00% |
| 2024-03-06 | 6.78 | 6.95 | 6.75 | 6.89 | 6.65 | qfq | 7,036,849 | 48,381,328 | 1.62% |
| 2024-03-05 | 6.78 | 6.90 | 6.73 | 6.78 | 6.54 | qfq | 7,459,448 | 50,624,707 | -1.74% |
| 2024-03-04 | 6.90 | 6.99 | 6.68 | 6.90 | 6.66 | qfq | 9,342,550 | 63,685,524 | 0.00% |
| 2024-03-01 | 6.93 | 7.01 | 6.85 | 6.90 | 6.66 | qfq | 6,769,000 | 46,713,607 | -0.58% |
| 2024-02-29 | 6.75 | 6.94 | 6.72 | 6.94 | 6.70 | qfq | 9,005,500 | 61,805,183 | 2.36% |
| 2024-02-28 | 7.00 | 7.26 | 6.75 | 6.78 | 6.54 | qfq | 14,780,900 | 103,855,853 | -3.14% |
| 2024-02-27 | 6.89 | 7.00 | 6.81 | 7.00 | 6.75 | qfq | 6,996,300 | 48,424,565 | 1.45% |
| 2024-02-26 | 7.03 | 7.08 | 6.86 | 6.90 | 6.66 | qfq | 8,986,359 | 62,537,024 | -1.85% |
| 2024-02-23 | 6.99 | 7.08 | 6.87 | 7.03 | 6.78 | qfq | 8,193,750 | 57,135,737 | 1.74% |
| 2024-02-22 | 6.75 | 7.01 | 6.70 | 6.91 | 6.67 | qfq | 8,041,000 | 55,610,664 | 2.37% |
| 2024-02-21 | 6.61 | 7.06 | 6.54 | 6.75 | 6.51 | qfq | 11,421,201 | 77,851,030 | 1.35% |
| 2024-02-20 | 6.70 | 6.81 | 6.50 | 6.66 | 6.43 | qfq | 10,022,619 | 66,878,953 | -1.33% |
| 2024-02-19 | 6.49 | 6.80 | 6.42 | 6.75 | 6.51 | qfq | 15,538,223 | 103,691,614 | 5.63% |
| 2024-02-08 | 6.10 | 6.49 | 6.02 | 6.39 | 6.17 | qfq | 20,494,527 | 128,498,892 | 3.73% |
| 2024-02-07 | 5.90 | 6.41 | 5.81 | 6.16 | 5.94 | qfq | 23,291,689 | 143,842,095 | 4.94% |
| 2024-02-06 | 5.56 | 5.99 | 5.26 | 5.87 | 5.66 | qfq | 20,752,837 | 116,932,409 | 5.58% |
| 2024-02-05 | 6.14 | 6.19 | 5.56 | 5.56 | 5.36 | qfq | 21,428,500 | 122,647,267 | -10.03% |
| 2024-02-02 | 6.51 | 6.55 | 5.99 | 6.18 | 5.96 | qfq | 15,158,314 | 95,309,854 | -3.59% |
| 2024-02-01 | 6.62 | 6.64 | 6.39 | 6.41 | 6.18 | qfq | 14,937,200 | 97,125,083 | -1.84% |
| 2024-01-31 | 6.97 | 7.00 | 6.51 | 6.53 | 6.30 | qfq | 14,607,997 | 98,376,650 | -5.36% |
| 2024-01-30 | 7.18 | 7.20 | 6.88 | 6.90 | 6.66 | qfq | 10,778,076 | 76,158,998 | -4.03% |
| 2024-01-29 | 7.32 | 7.37 | 7.15 | 7.19 | 6.94 | qfq | 8,076,387 | 58,414,693 | -1.64% |
| 2024-01-26 | 7.36 | 7.51 | 7.20 | 7.31 | 7.05 | qfq | 9,518,180 | 69,845,404 | -1.08% |
| 2024-01-25 | 7.04 | 7.39 | 6.90 | 7.39 | 7.13 | qfq | 11,524,500 | 83,096,367 | 6.18% |
| 2024-01-24 | 6.87 | 7.04 | 6.68 | 6.96 | 6.72 | qfq | 8,349,428 | 57,297,498 | 1.31% |
| 2024-01-23 | 6.86 | 6.95 | 6.73 | 6.87 | 6.63 | qfq | 9,532,388 | 65,071,641 | 0.00% |
| 2024-01-22 | 7.29 | 7.35 | 6.80 | 6.87 | 6.63 | qfq | 9,937,767 | 69,990,443 | -5.50% |
| 2024-01-19 | 7.36 | 7.44 | 7.26 | 7.27 | 7.01 | qfq | 5,867,745 | 43,034,775 | -1.49% |
| 2024-01-18 | 7.50 | 7.50 | 7.10 | 7.38 | 7.12 | qfq | 10,842,720 | 78,965,004 | -1.60% |
| 2024-01-17 | 7.73 | 7.83 | 7.50 | 7.50 | 7.24 | qfq | 9,168,977 | 70,045,039 | -3.72% |
| 2024-01-16 | 8.01 | 8.01 | 7.69 | 7.79 | 7.52 | qfq | 9,531,900 | 74,289,164 | -2.14% |
| 2024-01-15 | 8.09 | 8.09 | 7.91 | 7.96 | 7.68 | qfq | 6,147,979 | 49,159,548 | -1.61% |
| 2024-01-12 | 8.14 | 8.22 | 8.06 | 8.09 | 7.81 | qfq | 4,257,001 | 34,561,030 | -0.61% |
| 2024-01-11 | 8.08 | 8.18 | 8.03 | 8.14 | 7.85 | qfq | 5,520,443 | 44,824,731 | 0.87% |
| 2024-01-10 | 8.18 | 8.20 | 8.05 | 8.07 | 7.79 | qfq | 4,972,197 | 40,384,022 | -1.82% |
| 2024-01-09 | 8.15 | 8.27 | 8.08 | 8.22 | 7.93 | qfq | 5,821,537 | 47,682,516 | 0.98% |
| 2024-01-08 | 8.29 | 8.32 | 8.11 | 8.14 | 7.85 | qfq | 5,967,500 | 49,075,892 | -1.93% |
| 2024-01-05 | 8.32 | 8.44 | 8.26 | 8.30 | 8.01 | qfq | 9,278,642 | 77,518,028 | 0.00% |
| 2024-01-04 | 8.32 | 8.34 | 8.22 | 8.30 | 8.01 | qfq | 4,758,601 | 39,366,587 | -0.24% |
| 2024-01-03 | 8.17 | 8.32 | 8.10 | 8.32 | 8.03 | qfq | 6,463,600 | 53,106,589 | 0.97% |
| 2024-01-02 | 8.20 | 8.38 | 8.18 | 8.24 | 7.95 | qfq | 8,987,511 | 74,453,832 | 0.49% |
| 2023-12-29 | 7.98 | 8.21 | 7.95 | 8.20 | 7.91 | qfq | 9,820,014 | 79,676,776 | 2.63% |
| 2023-12-28 | 8.09 | 8.09 | 7.93 | 7.99 | 7.71 | qfq | 10,337,236 | 82,677,682 | -1.11% |
| 2023-12-27 | 8.17 | 8.24 | 7.99 | 8.08 | 7.80 | qfq | 8,343,679 | 67,585,671 | -0.37% |
| 2023-12-26 | 8.03 | 8.46 | 8.03 | 8.11 | 7.82 | qfq | 14,092,447 | 115,825,286 | 0.75% |
| 2023-12-25 | 7.90 | 8.07 | 7.83 | 8.05 | 7.77 | qfq | 9,439,391 | 75,002,673 | 0.75% |
| 2023-12-22 | 7.96 | 8.20 | 7.66 | 7.99 | 7.71 | qfq | 25,500,744 | 203,019,415 | -0.13% |
| 2023-12-21 | 8.39 | 8.39 | 7.87 | 8.00 | 7.72 | qfq | 24,920,582 | 200,746,398 | -5.77% |
| 2023-12-20 | 9.08 | 9.19 | 8.30 | 8.49 | 8.19 | qfq | 26,540,735 | 229,483,688 | -6.60% |
| 2023-12-19 | 9.80 | 9.84 | 8.80 | 9.09 | 8.77 | qfq | 22,119,557 | 204,426,612 | -6.19% |
| 2023-12-18 | 9.99 | 10.00 | 9.66 | 9.69 | 9.35 | qfq | 11,111,696 | 108,944,113 | -3.20% |
| 2023-12-15 | 10.11 | 10.22 | 9.94 | 10.01 | 9.66 | qfq | 5,793,657 | 58,058,634 | -0.40% |
| 2023-12-14 | 10.06 | 10.19 | 9.97 | 10.05 | 9.70 | qfq | 5,435,496 | 54,846,820 | -0.10% |
| 2023-12-13 | 10.18 | 10.32 | 10.02 | 10.06 | 9.71 | qfq | 6,675,400 | 67,795,322 | -1.28% |
| 2023-12-12 | 10.46 | 10.47 | 9.72 | 10.19 | 9.83 | qfq | 18,164,165 | 181,734,798 | -2.49% |
| 2023-12-11 | 10.92 | 10.94 | 10.17 | 10.45 | 10.08 | qfq | 18,660,065 | 195,194,898 | -4.83% |
| 2023-12-08 | 10.81 | 11.10 | 10.77 | 10.98 | 10.59 | qfq | 10,335,158 | 113,413,718 | 1.76% |
| 2023-12-07 | 10.75 | 10.85 | 10.64 | 10.79 | 10.41 | qfq | 5,372,435 | 57,732,037 | 0.28% |
| 2023-12-06 | 10.68 | 10.78 | 10.60 | 10.76 | 10.38 | qfq | 6,334,398 | 67,715,076 | 0.94% |
| 2023-12-05 | 10.91 | 10.91 | 10.59 | 10.66 | 10.29 | qfq | 11,267,497 | 120,763,604 | -0.93% |
| 2023-12-04 | 11.69 | 11.69 | 10.53 | 10.76 | 10.38 | qfq | 30,193,929 | 330,282,770 | -8.03% |
| 2023-12-01 | 11.54 | 11.72 | 11.43 | 11.70 | 11.29 | qfq | 4,674,875 | 54,180,754 | 1.21% |
| 2023-11-30 | 11.44 | 11.70 | 11.32 | 11.56 | 11.15 | qfq | 7,909,018 | 90,967,448 | 0.87% |
| 2023-11-29 | 11.45 | 11.50 | 11.26 | 11.46 | 11.06 | qfq | 7,814,179 | 89,085,213 | 1.06% |
| 2023-11-28 | 11.33 | 11.50 | 11.05 | 11.34 | 10.94 | qfq | 8,252,644 | 93,115,505 | 0.09% |
| 2023-11-27 | 11.22 | 11.38 | 11.14 | 11.33 | 10.93 | qfq | 5,669,837 | 64,047,177 | 0.98% |
| 2023-11-24 | 11.31 | 11.32 | 11.11 | 11.22 | 10.83 | qfq | 7,228,000 | 80,800,833 | -0.62% |
| 2023-11-23 | 10.69 | 11.36 | 10.66 | 11.29 | 10.89 | qfq | 14,393,589 | 159,630,490 | 5.51% |
| 2023-11-22 | 10.53 | 11.10 | 10.53 | 10.70 | 10.32 | qfq | 10,170,247 | 110,538,519 | 0.94% |
| 2023-11-21 | 10.50 | 10.61 | 10.45 | 10.60 | 10.23 | qfq | 4,975,818 | 52,406,837 | 0.76% |
| 2023-11-20 | 10.59 | 10.64 | 10.40 | 10.52 | 10.15 | qfq | 6,087,400 | 63,890,938 | -0.28% |
| 2023-11-17 | 10.53 | 10.58 | 10.42 | 10.55 | 10.18 | qfq | 5,227,900 | 54,964,543 | 0.48% |
| 2023-11-16 | 10.51 | 10.73 | 10.42 | 10.50 | 10.13 | qfq | 7,402,589 | 77,998,932 | -0.57% |
| 2023-11-15 | 10.19 | 10.73 | 10.14 | 10.56 | 10.19 | qfq | 14,020,086 | 146,339,355 | 4.24% |
| 2023-11-14 | 9.93 | 10.14 | 9.85 | 10.13 | 9.77 | qfq | 6,917,034 | 69,212,376 | 1.91% |
| 2023-11-13 | 10.07 | 10.20 | 9.81 | 9.94 | 9.59 | qfq | 8,791,267 | 87,283,832 | -1.97% |
| 2023-11-10 | 10.15 | 10.16 | 10.03 | 10.14 | 9.78 | qfq | 5,349,283 | 53,954,108 | -0.20% |
| 2023-11-09 | 10.18 | 10.28 | 10.14 | 10.16 | 9.80 | qfq | 4,350,922 | 44,343,219 | -0.49% |
| 2023-11-08 | 10.10 | 10.28 | 10.02 | 10.21 | 9.85 | qfq | 6,397,667 | 65,191,734 | 1.19% |
| 2023-11-07 | 9.86 | 10.25 | 9.86 | 10.09 | 9.74 | qfq | 6,582,920 | 66,470,756 | 1.82% |
| 2023-11-06 | 9.80 | 9.98 | 9.80 | 9.91 | 9.56 | qfq | 7,151,391 | 70,591,018 | 0.41% |
| 2023-11-03 | 9.69 | 10.05 | 9.63 | 9.87 | 9.52 | qfq | 10,564,979 | 104,087,942 | 1.96% |
| 2023-11-02 | 9.51 | 9.84 | 9.45 | 9.68 | 9.34 | qfq | 7,399,201 | 71,591,273 | 0.94% |
| 2023-11-01 | 9.30 | 9.68 | 9.25 | 9.59 | 9.25 | qfq | 8,374,379 | 79,656,619 | 3.12% |
| 2023-10-31 | 9.14 | 9.37 | 9.11 | 9.30 | 8.97 | qfq | 6,505,867 | 60,292,182 | 1.64% |
| 2023-10-30 | 9.11 | 9.18 | 8.90 | 9.15 | 8.83 | qfq | 7,384,800 | 66,707,869 | -0.76% |
| 2023-10-27 | 8.91 | 9.27 | 8.90 | 9.22 | 8.90 | qfq | 6,830,202 | 62,222,762 | 3.48% |
| 2023-10-26 | 8.84 | 8.92 | 8.77 | 8.91 | 8.60 | qfq | 3,620,874 | 32,075,841 | 0.56% |
| 2023-10-25 | 8.85 | 8.94 | 8.76 | 8.86 | 8.55 | qfq | 4,179,377 | 36,971,000 | 0.23% |
| 2023-10-24 | 8.73 | 9.03 | 8.63 | 8.84 | 8.53 | qfq | 5,438,561 | 48,132,400 | 0.68% |
| 2023-10-23 | 9.10 | 9.10 | 8.62 | 8.78 | 8.47 | qfq | 8,134,433 | 71,988,534 | -3.41% |
| 2023-10-20 | 9.05 | 9.22 | 9.01 | 9.09 | 8.77 | qfq | 4,769,339 | 43,520,846 | -0.11% |
| 2023-10-19 | 9.00 | 9.28 | 8.97 | 9.10 | 8.78 | qfq | 7,953,800 | 72,952,748 | 1.22% |
| 2023-10-18 | 9.08 | 9.17 | 8.96 | 8.99 | 8.67 | qfq | 5,335,700 | 48,123,274 | -1.32% |
| 2023-10-17 | 9.09 | 9.13 | 8.96 | 9.11 | 8.79 | qfq | 4,984,400 | 45,021,013 | 0.66% |
| 2023-10-16 | 9.15 | 9.20 | 9.03 | 9.05 | 8.73 | qfq | 5,393,800 | 49,135,872 | -1.09% |
| 2023-10-13 | 9.10 | 9.20 | 8.94 | 9.15 | 8.83 | qfq | 6,258,482 | 56,791,113 | 0.55% |
| 2023-10-12 | 9.11 | 9.20 | 9.09 | 9.10 | 8.78 | qfq | 3,961,600 | 36,193,918 | -0.33% |
| 2023-10-11 | 9.15 | 9.20 | 9.01 | 9.13 | 8.81 | qfq | 3,757,939 | 34,220,417 | 0.33% |
| 2023-10-10 | 9.27 | 9.32 | 9.08 | 9.10 | 8.78 | qfq | 4,721,137 | 43,125,427 | -1.94% |
| 2023-10-09 | 9.36 | 9.36 | 9.22 | 9.28 | 8.95 | qfq | 4,657,500 | 43,307,821 | -0.85% |
| 2023-09-28 | 9.42 | 9.49 | 9.29 | 9.36 | 9.03 | qfq | 5,509,098 | 51,627,762 | 0.32% |
| 2023-09-27 | 9.30 | 9.46 | 9.12 | 9.33 | 9.00 | qfq | 7,282,519 | 68,052,692 | 0.97% |
| 2023-09-26 | 9.00 | 9.34 | 8.92 | 9.24 | 8.92 | qfq | 7,966,655 | 73,217,320 | 2.55% |
| 2023-09-25 | 9.08 | 9.19 | 8.94 | 9.01 | 8.69 | qfq | 8,822,593 | 79,953,295 | -0.22% |
| 2023-09-22 | 8.80 | 9.24 | 8.68 | 9.03 | 8.71 | qfq | 15,508,770 | 140,014,006 | 1.80% |
| 2023-09-21 | 8.40 | 8.90 | 8.18 | 8.87 | 8.56 | qfq | 19,251,110 | 166,371,290 | 7.65% |
| 2023-09-20 | 8.33 | 8.45 | 8.24 | 8.24 | 7.95 | qfq | 4,676,784 | 38,824,297 | -1.55% |
| 2023-09-19 | 8.52 | 8.55 | 8.35 | 8.37 | 8.08 | qfq | 4,203,400 | 35,529,946 | -1.18% |
| 2023-09-18 | 8.50 | 8.55 | 8.42 | 8.47 | 8.17 | qfq | 4,067,400 | 34,492,250 | -0.70% |
| 2023-09-15 | 8.73 | 8.73 | 8.28 | 8.53 | 8.23 | qfq | 11,621,347 | 98,698,964 | -1.73% |
| 2023-09-14 | 8.80 | 9.05 | 8.67 | 8.68 | 8.37 | qfq | 9,394,174 | 82,928,027 | -0.80% |
| 2023-09-13 | 8.68 | 8.85 | 8.67 | 8.75 | 8.44 | qfq | 4,172,164 | 36,587,263 | 0.57% |
| 2023-09-12 | 8.69 | 8.76 | 8.65 | 8.70 | 8.39 | qfq | 2,212,800 | 19,229,002 | 0.00% |
| 2023-09-11 | 8.77 | 8.83 | 8.63 | 8.70 | 8.39 | qfq | 5,662,155 | 49,314,338 | -1.02% |
| 2023-09-08 | 8.60 | 8.98 | 8.53 | 8.79 | 8.48 | qfq | 5,803,600 | 50,801,364 | 2.33% |
| 2023-09-07 | 8.66 | 8.66 | 8.55 | 8.59 | 8.29 | qfq | 3,465,900 | 29,779,479 | -1.04% |
| 2023-09-06 | 8.71 | 8.71 | 8.58 | 8.68 | 8.37 | qfq | 2,953,321 | 25,466,464 | -0.12% |
| 2023-09-05 | 8.70 | 8.81 | 8.61 | 8.69 | 8.38 | qfq | 3,349,700 | 29,091,631 | -0.11% |
| 2023-09-04 | 8.71 | 8.78 | 8.56 | 8.70 | 8.39 | qfq | 4,402,300 | 38,121,268 | -0.11% |
| 2023-09-01 | 8.70 | 8.73 | 8.62 | 8.71 | 8.40 | qfq | 2,766,900 | 24,016,963 | 0.35% |
| 2023-08-31 | 8.58 | 8.75 | 8.55 | 8.68 | 8.37 | qfq | 3,504,700 | 30,379,902 | -0.12% |
| 2023-08-30 | 8.90 | 8.91 | 8.46 | 8.69 | 8.38 | qfq | 9,509,200 | 82,180,493 | -2.47% |
| 2023-08-29 | 8.68 | 8.99 | 8.68 | 8.91 | 8.60 | qfq | 4,073,629 | 36,075,931 | 2.18% |
| 2023-08-28 | 9.18 | 9.18 | 8.66 | 8.72 | 8.41 | qfq | 4,205,800 | 37,336,935 | 0.58% |
| 2023-08-25 | 8.72 | 8.88 | 8.61 | 8.67 | 8.37 | qfq | 2,729,464 | 23,836,328 | -0.57% |
| 2023-08-24 | 8.92 | 8.93 | 8.72 | 8.72 | 8.41 | qfq | 3,052,400 | 26,872,948 | -1.69% |
| 2023-08-23 | 9.00 | 9.04 | 8.80 | 8.87 | 8.56 | qfq | 3,438,934 | 30,623,803 | -1.44% |
| 2023-08-22 | 8.94 | 9.02 | 8.73 | 9.00 | 8.68 | qfq | 6,216,968 | 55,134,626 | 0.56% |
| 2023-08-21 | 9.13 | 9.20 | 8.95 | 8.95 | 8.64 | qfq | 4,711,309 | 42,572,710 | -1.86% |
| 2023-08-18 | 9.25 | 9.37 | 9.12 | 9.12 | 8.80 | qfq | 2,902,652 | 26,873,086 | -1.41% |
| 2023-08-17 | 9.30 | 9.30 | 9.08 | 9.25 | 8.92 | qfq | 3,880,452 | 35,634,933 | -0.43% |
| 2023-08-16 | 9.28 | 9.35 | 9.20 | 9.29 | 8.96 | qfq | 2,879,230 | 26,679,300 | -0.54% |
| 2023-08-15 | 9.50 | 9.65 | 9.28 | 9.34 | 9.01 | qfq | 3,060,852 | 28,681,539 | -1.99% |
| 2023-08-14 | 9.45 | 9.53 | 9.22 | 9.53 | 9.19 | qfq | 4,940,644 | 46,368,686 | -0.21% |
| 2023-08-11 | 9.63 | 9.70 | 9.42 | 9.55 | 9.21 | qfq | 3,632,274 | 34,576,508 | -0.62% |
| 2023-08-10 | 9.64 | 9.72 | 9.56 | 9.61 | 9.27 | qfq | 3,981,300 | 38,316,795 | -0.62% |
| 2023-08-09 | 9.82 | 10.01 | 9.63 | 9.67 | 9.33 | qfq | 7,040,852 | 69,148,459 | -1.23% |
| 2023-08-08 | 9.66 | 9.79 | 9.61 | 9.79 | 9.45 | qfq | 4,257,600 | 41,346,815 | 0.93% |
| 2023-08-07 | 9.63 | 9.76 | 9.60 | 9.70 | 9.36 | qfq | 3,269,463 | 31,593,586 | 0.41% |
| 2023-08-04 | 9.64 | 9.94 | 9.61 | 9.66 | 9.32 | qfq | 6,086,772 | 59,222,427 | -0.21% |
| 2023-08-03 | 9.63 | 9.78 | 9.60 | 9.68 | 9.34 | qfq | 3,394,345 | 32,885,333 | 0.00% |
| 2023-08-02 | 9.65 | 9.75 | 9.44 | 9.68 | 9.34 | qfq | 4,571,600 | 43,900,419 | 0.31% |
| 2023-08-01 | 9.62 | 9.80 | 9.59 | 9.65 | 9.31 | qfq | 3,992,307 | 38,713,595 | 0.31% |
| 2023-07-31 | 9.59 | 9.74 | 9.55 | 9.62 | 9.28 | qfq | 3,116,669 | 30,005,494 | 0.10% |
| 2023-07-28 | 9.60 | 9.65 | 9.43 | 9.61 | 9.27 | qfq | 3,606,400 | 34,388,407 | 0.52% |
| 2023-07-27 | 9.73 | 9.79 | 9.54 | 9.56 | 9.22 | qfq | 4,148,519 | 40,047,564 | -1.85% |
| 2023-07-26 | 9.75 | 9.82 | 9.69 | 9.74 | 9.40 | qfq | 2,850,756 | 27,773,755 | -0.20% |
| 2023-07-25 | 9.95 | 9.95 | 9.68 | 9.76 | 9.42 | qfq | 5,946,169 | 57,984,327 | -1.31% |
| 2023-07-24 | 9.68 | 9.96 | 9.62 | 9.89 | 9.54 | qfq | 4,660,200 | 45,855,292 | 2.28% |
| 2023-07-21 | 9.60 | 9.80 | 9.59 | 9.67 | 9.33 | qfq | 4,918,895 | 47,742,279 | 0.83% |
| 2023-07-20 | 9.86 | 9.87 | 9.57 | 9.59 | 9.25 | qfq | 7,814,883 | 75,738,837 | -2.64% |
| 2023-07-19 | 9.94 | 9.98 | 9.85 | 9.85 | 9.50 | qfq | 2,732,701 | 27,037,993 | -0.91% |
| 2023-07-18 | 10.00 | 10.03 | 9.90 | 9.94 | 9.59 | qfq | 4,639,502 | 46,075,834 | -0.20% |
| 2023-07-17 | 9.91 | 10.01 | 9.90 | 9.96 | 9.61 | qfq | 2,698,000 | 26,882,414 | 0.00% |