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
海欣股份600851.SH
最近收盘价8.152026-07-17
最近交易日2026-07-17
成交量（股）39,395,504
成交额（元）330,107,547
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2025-07-29 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-25 | 2024-07-31 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-27 | cash_dividend | 0.045 | — | — | — | 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 | 8.85 | 8.98 | 8.15 | 8.15 | 8.15 | qfq | 39,395,504 | 330,107,547 | -10.04% |
| 2026-07-16 | 9.00 | 9.45 | 8.59 | 9.06 | 9.06 | qfq | 40,464,407 | 367,137,007 | -0.88% |
| 2026-07-15 | 8.65 | 9.40 | 8.61 | 9.14 | 9.14 | qfq | 38,334,006 | 348,103,100 | 4.82% |
| 2026-07-14 | 8.43 | 8.75 | 8.26 | 8.72 | 8.72 | qfq | 18,791,210 | 160,984,084 | 1.75% |
| 2026-07-13 | 8.76 | 9.00 | 8.57 | 8.57 | 8.57 | qfq | 22,089,900 | 192,908,860 | -2.39% |
| 2026-07-10 | 8.40 | 8.99 | 8.40 | 8.78 | 8.78 | qfq | 28,833,677 | 253,319,254 | 0.80% |
| 2026-07-09 | 8.27 | 9.11 | 8.21 | 8.71 | 8.71 | qfq | 34,310,200 | 300,916,503 | 5.19% |
| 2026-07-08 | 8.62 | 8.76 | 8.28 | 8.28 | 8.28 | qfq | 21,673,901 | 183,063,135 | -3.94% |
| 2026-07-07 | 8.80 | 9.01 | 8.60 | 8.62 | 8.62 | qfq | 23,886,684 | 208,202,234 | -2.38% |
| 2026-07-06 | 9.00 | 9.38 | 8.82 | 8.83 | 8.83 | qfq | 36,237,270 | 329,539,347 | -3.50% |
| 2026-07-03 | 9.14 | 9.39 | 8.87 | 9.15 | 9.15 | qfq | 34,067,372 | 309,710,446 | -0.33% |
| 2026-07-02 | 8.80 | 9.50 | 8.79 | 9.18 | 9.18 | qfq | 45,234,333 | 417,226,779 | 2.34% |
| 2026-07-01 | 8.86 | 9.05 | 8.67 | 8.97 | 8.97 | qfq | 32,397,745 | 288,042,600 | -0.44% |
| 2026-06-30 | 8.75 | 9.03 | 8.42 | 9.01 | 9.01 | qfq | 46,502,057 | 405,043,776 | 1.46% |
| 2026-06-29 | 8.19 | 9.44 | 8.08 | 8.88 | 8.88 | qfq | 75,080,050 | 670,297,139 | 0.91% |
| 2026-06-26 | 9.52 | 9.68 | 8.80 | 8.80 | 8.80 | qfq | 41,427,700 | 374,127,161 | -10.02% |
| 2026-06-25 | 10.05 | 10.29 | 9.36 | 9.78 | 9.78 | qfq | 79,407,365 | 772,881,476 | -3.07% |
| 2026-06-24 | 10.55 | 10.69 | 9.87 | 10.09 | 10.09 | qfq | 92,773,253 | 959,572,417 | 3.81% |
| 2026-06-23 | 9.05 | 9.72 | 9.05 | 9.72 | 9.72 | qfq | 45,661,955 | 434,858,565 | 9.95% |
| 2026-06-22 | 8.61 | 8.84 | 8.45 | 8.84 | 8.84 | qfq | 47,352,732 | 416,509,664 | 9.95% |
| 2026-06-18 | 7.32 | 8.04 | 7.32 | 8.04 | 8.04 | qfq | 16,807,431 | 133,772,695 | 9.99% |
| 2026-06-17 | 7.63 | 7.63 | 7.28 | 7.31 | 7.31 | qfq | 5,619,252 | 41,607,179 | -3.94% |
| 2026-06-16 | 7.55 | 7.84 | 7.45 | 7.61 | 7.61 | qfq | 7,078,101 | 54,168,499 | 0.79% |
| 2026-06-15 | 7.32 | 7.59 | 7.23 | 7.55 | 7.55 | qfq | 7,619,816 | 56,547,713 | 3.14% |
| 2026-06-12 | 7.16 | 7.38 | 7.11 | 7.32 | 7.32 | qfq | 5,456,001 | 39,720,952 | 2.95% |
| 2026-06-11 | 7.02 | 7.21 | 6.98 | 7.11 | 7.11 | qfq | 4,671,769 | 33,142,069 | 0.00% |
| 2026-06-10 | 7.15 | 7.17 | 6.98 | 7.11 | 7.11 | qfq | 5,375,300 | 37,976,681 | -0.56% |
| 2026-06-09 | 7.09 | 7.17 | 7.02 | 7.15 | 7.15 | qfq | 4,363,100 | 31,004,945 | 0.99% |
| 2026-06-08 | 7.17 | 7.44 | 6.93 | 7.08 | 7.08 | qfq | 8,912,100 | 63,775,848 | -4.97% |
| 2026-06-05 | 7.44 | 7.57 | 7.34 | 7.45 | 7.45 | qfq | 6,504,646 | 48,346,792 | 0.81% |
| 2026-06-04 | 7.60 | 7.65 | 7.34 | 7.39 | 7.39 | qfq | 8,155,100 | 60,816,354 | -3.65% |
| 2026-06-03 | 7.73 | 7.73 | 7.51 | 7.67 | 7.67 | qfq | 8,023,600 | 61,252,483 | 0.13% |
| 2026-06-02 | 8.05 | 8.20 | 7.64 | 7.66 | 7.66 | qfq | 14,125,155 | 109,962,252 | -5.20% |
| 2026-06-01 | 8.14 | 8.18 | 7.90 | 8.08 | 8.08 | qfq | 12,886,813 | 103,749,463 | -0.98% |
| 2026-05-29 | 7.91 | 8.34 | 7.90 | 8.16 | 8.16 | qfq | 18,869,545 | 153,147,366 | 2.64% |
| 2026-05-28 | 7.90 | 8.18 | 7.77 | 7.95 | 7.95 | qfq | 15,641,660 | 124,570,794 | 1.66% |
| 2026-05-27 | 8.15 | 8.19 | 7.68 | 7.82 | 7.82 | qfq | 19,652,175 | 154,000,460 | -3.81% |
| 2026-05-26 | 8.00 | 8.61 | 7.85 | 8.13 | 8.13 | qfq | 41,665,434 | 344,997,319 | 1.63% |
| 2026-05-25 | 7.27 | 8.00 | 7.26 | 8.00 | 8.00 | qfq | 17,655,400 | 136,599,087 | 10.04% |
| 2026-05-22 | 7.38 | 7.42 | 7.25 | 7.27 | 7.27 | qfq | 8,368,800 | 61,214,938 | -0.95% |
| 2026-05-21 | 7.98 | 7.98 | 7.34 | 7.34 | 7.34 | qfq | 15,039,515 | 114,651,120 | -7.67% |
| 2026-05-20 | 7.90 | 8.24 | 7.80 | 7.95 | 7.95 | qfq | 13,934,500 | 111,102,905 | 0.00% |
| 2026-05-19 | 7.75 | 7.97 | 7.70 | 7.95 | 7.95 | qfq | 15,438,300 | 120,564,398 | 2.58% |
| 2026-05-18 | 7.75 | 8.04 | 7.62 | 7.75 | 7.75 | qfq | 17,263,596 | 134,331,281 | 0.13% |
| 2026-05-15 | 7.80 | 8.05 | 7.63 | 7.74 | 7.74 | qfq | 13,738,900 | 107,200,180 | -0.90% |
| 2026-05-14 | 8.08 | 8.31 | 7.80 | 7.81 | 7.81 | qfq | 15,568,301 | 124,449,598 | -2.74% |
| 2026-05-13 | 8.30 | 8.35 | 7.97 | 8.03 | 8.03 | qfq | 18,321,267 | 148,870,653 | -3.25% |
| 2026-05-12 | 8.83 | 8.83 | 8.26 | 8.30 | 8.30 | qfq | 18,426,031 | 155,452,808 | -6.00% |
| 2026-05-11 | 8.59 | 8.93 | 8.53 | 8.83 | 8.83 | qfq | 16,160,540 | 142,034,466 | 2.79% |
| 2026-05-08 | 8.73 | 8.80 | 8.55 | 8.59 | 8.59 | qfq | 12,052,929 | 104,047,266 | -1.49% |
| 2026-05-07 | 8.53 | 8.95 | 8.50 | 8.72 | 8.72 | qfq | 17,245,938 | 150,606,672 | 3.69% |
| 2026-05-06 | 8.39 | 8.52 | 8.30 | 8.41 | 8.41 | qfq | 9,283,102 | 78,008,596 | 0.96% |
| 2026-04-30 | 8.35 | 8.45 | 8.24 | 8.33 | 8.33 | qfq | 8,756,871 | 73,201,695 | -0.60% |
| 2026-04-29 | 8.13 | 8.41 | 7.93 | 8.38 | 8.38 | qfq | 13,982,401 | 115,065,042 | 1.21% |
| 2026-04-28 | 8.38 | 8.38 | 8.24 | 8.28 | 8.28 | qfq | 8,759,750 | 72,832,695 | -1.66% |
| 2026-04-27 | 8.31 | 8.43 | 8.09 | 8.42 | 8.42 | qfq | 10,965,965 | 90,235,580 | 1.20% |
| 2026-04-24 | 8.28 | 8.38 | 8.24 | 8.32 | 8.32 | qfq | 7,164,065 | 59,576,382 | 0.12% |
| 2026-04-23 | 8.35 | 8.44 | 8.15 | 8.31 | 8.31 | qfq | 11,034,601 | 90,937,981 | -1.66% |
| 2026-04-22 | 8.43 | 8.47 | 8.26 | 8.45 | 8.45 | qfq | 8,900,800 | 74,460,026 | 0.96% |
| 2026-04-21 | 8.59 | 8.62 | 8.33 | 8.37 | 8.37 | qfq | 13,334,564 | 112,693,555 | -3.01% |
| 2026-04-20 | 8.43 | 8.64 | 8.43 | 8.63 | 8.63 | qfq | 17,575,601 | 150,348,129 | 1.53% |
| 2026-04-17 | 8.38 | 8.53 | 8.33 | 8.50 | 8.50 | qfq | 12,040,800 | 101,700,578 | 1.07% |
| 2026-04-16 | 8.38 | 8.42 | 8.27 | 8.41 | 8.41 | qfq | 14,066,600 | 117,440,637 | -0.59% |
| 2026-04-15 | 8.65 | 8.65 | 8.27 | 8.46 | 8.46 | qfq | 16,184,111 | 135,936,420 | 0.83% |
| 2026-04-14 | 8.42 | 8.49 | 8.30 | 8.39 | 8.39 | qfq | 11,834,915 | 98,953,104 | -0.12% |
| 2026-04-13 | 8.21 | 8.49 | 8.11 | 8.40 | 8.40 | qfq | 15,566,015 | 130,041,046 | -0.12% |
| 2026-04-10 | 8.23 | 8.44 | 8.10 | 8.41 | 8.41 | qfq | 19,646,304 | 163,238,248 | 1.20% |
| 2026-04-09 | 8.24 | 8.38 | 8.09 | 8.31 | 8.31 | qfq | 20,216,000 | 166,787,322 | 0.00% |
| 2026-04-08 | 8.42 | 8.49 | 8.18 | 8.31 | 8.31 | qfq | 23,317,001 | 193,259,078 | -0.95% |
| 2026-04-07 | 8.50 | 8.56 | 8.26 | 8.39 | 8.39 | qfq | 18,794,100 | 158,281,519 | -0.59% |
| 2026-04-03 | 8.56 | 8.66 | 8.20 | 8.44 | 8.44 | qfq | 31,028,007 | 260,126,297 | -2.09% |
| 2026-04-02 | 9.00 | 9.00 | 8.52 | 8.62 | 8.62 | qfq | 44,914,155 | 390,523,564 | 0.00% |
| 2026-04-01 | 7.89 | 8.62 | 7.89 | 8.62 | 8.62 | qfq | 17,513,233 | 146,515,927 | 9.95% |
| 2026-03-31 | 7.74 | 8.00 | 7.74 | 7.84 | 7.84 | qfq | 8,155,801 | 64,485,594 | -0.13% |
| 2026-03-30 | 7.94 | 8.07 | 7.83 | 7.85 | 7.85 | qfq | 9,889,001 | 78,113,950 | -1.88% |
| 2026-03-27 | 7.85 | 8.03 | 7.71 | 8.00 | 8.00 | qfq | 11,531,821 | 91,287,371 | 1.78% |
| 2026-03-26 | 7.76 | 8.23 | 7.65 | 7.86 | 7.86 | qfq | 21,355,849 | 170,120,820 | 1.95% |
| 2026-03-25 | 7.57 | 7.77 | 7.44 | 7.71 | 7.71 | qfq | 13,120,318 | 100,765,433 | 3.63% |
| 2026-03-24 | 7.34 | 7.45 | 7.13 | 7.44 | 7.44 | qfq | 12,836,514 | 93,527,364 | 4.06% |
| 2026-03-23 | 7.71 | 7.77 | 7.15 | 7.15 | 7.15 | qfq | 17,691,901 | 130,450,110 | -9.95% |
| 2026-03-20 | 8.12 | 8.27 | 7.93 | 7.94 | 7.94 | qfq | 11,835,900 | 95,415,974 | -2.22% |
| 2026-03-19 | 8.56 | 8.56 | 8.07 | 8.12 | 8.12 | qfq | 14,170,401 | 117,135,614 | -5.03% |
| 2026-03-18 | 8.72 | 8.77 | 8.38 | 8.55 | 8.55 | qfq | 14,489,111 | 123,394,361 | -0.93% |
| 2026-03-17 | 9.09 | 9.14 | 8.62 | 8.63 | 8.63 | qfq | 23,797,078 | 210,174,914 | -4.00% |
| 2026-03-16 | 8.89 | 9.03 | 8.71 | 8.99 | 8.99 | qfq | 18,744,106 | 167,455,397 | 1.70% |
| 2026-03-13 | 8.90 | 9.08 | 8.80 | 8.84 | 8.84 | qfq | 17,537,002 | 156,418,573 | -0.67% |
| 2026-03-12 | 8.90 | 8.95 | 8.76 | 8.90 | 8.90 | qfq | 17,449,522 | 154,495,596 | -0.89% |
| 2026-03-11 | 9.02 | 9.10 | 8.92 | 8.98 | 8.98 | qfq | 28,564,078 | 257,274,384 | 0.34% |
| 2026-03-10 | 9.03 | 9.18 | 8.80 | 8.95 | 8.95 | qfq | 38,828,439 | 348,900,949 | 1.94% |
| 2026-03-09 | 7.87 | 8.78 | 7.81 | 8.78 | 8.78 | qfq | 28,987,467 | 245,639,298 | 10.03% |
| 2026-03-06 | 7.84 | 8.12 | 7.78 | 7.98 | 7.98 | qfq | 8,026,201 | 63,790,218 | 1.27% |
| 2026-03-05 | 7.82 | 7.96 | 7.76 | 7.88 | 7.88 | qfq | 6,865,300 | 53,866,182 | 1.68% |
| 2026-03-04 | 7.60 | 7.79 | 7.60 | 7.75 | 7.75 | qfq | 6,464,302 | 49,800,695 | 0.65% |
| 2026-03-03 | 7.90 | 7.99 | 7.68 | 7.70 | 7.70 | qfq | 9,683,458 | 75,460,819 | -2.53% |
| 2026-03-02 | 8.22 | 8.22 | 7.89 | 7.90 | 7.90 | qfq | 12,248,201 | 97,924,349 | -4.82% |
| 2026-02-27 | 8.11 | 8.31 | 8.11 | 8.30 | 8.30 | qfq | 5,330,111 | 44,031,508 | 0.73% |
| 2026-02-26 | 8.30 | 8.30 | 8.10 | 8.24 | 8.24 | qfq | 7,119,066 | 58,535,907 | -0.12% |
| 2026-02-25 | 8.39 | 8.43 | 8.21 | 8.25 | 8.25 | qfq | 8,377,198 | 69,581,780 | -1.55% |
| 2026-02-24 | 8.34 | 8.52 | 8.27 | 8.38 | 8.38 | qfq | 8,807,618 | 74,077,794 | 0.48% |
| 2026-02-13 | 8.36 | 8.55 | 8.32 | 8.34 | 8.34 | qfq | 13,267,627 | 111,714,780 | -1.77% |
| 2026-02-12 | 8.50 | 8.96 | 8.22 | 8.49 | 8.49 | qfq | 17,853,761 | 151,139,711 | 0.59% |
| 2026-02-11 | 8.19 | 8.64 | 8.11 | 8.44 | 8.44 | qfq | 13,979,772 | 117,867,619 | 3.43% |
| 2026-02-10 | 8.19 | 8.37 | 8.12 | 8.16 | 8.16 | qfq | 12,130,323 | 99,802,192 | -0.37% |
| 2026-02-09 | 8.07 | 8.22 | 8.02 | 8.19 | 8.19 | qfq | 15,677,504 | 127,519,076 | 1.61% |
| 2026-02-06 | 7.80 | 8.17 | 7.78 | 8.06 | 8.06 | qfq | 16,176,596 | 129,962,746 | 3.20% |
| 2026-02-05 | 7.76 | 7.88 | 7.75 | 7.81 | 7.81 | qfq | 8,153,177 | 63,755,084 | 0.13% |
| 2026-02-04 | 7.87 | 7.90 | 7.73 | 7.80 | 7.80 | qfq | 9,424,933 | 73,592,114 | -0.51% |
| 2026-02-03 | 7.66 | 7.90 | 7.62 | 7.84 | 7.84 | qfq | 10,489,801 | 81,587,593 | 2.35% |
| 2026-02-02 | 7.67 | 7.80 | 7.57 | 7.66 | 7.66 | qfq | 11,833,403 | 90,987,392 | -0.65% |
| 2026-01-30 | 7.64 | 7.78 | 7.54 | 7.71 | 7.71 | qfq | 11,721,316 | 89,499,488 | -0.26% |
| 2026-01-29 | 7.75 | 7.88 | 7.58 | 7.73 | 7.73 | qfq | 13,851,800 | 106,943,689 | -0.13% |
| 2026-01-28 | 7.66 | 7.87 | 7.56 | 7.74 | 7.74 | qfq | 18,197,962 | 140,826,444 | 0.65% |
| 2026-01-27 | 7.86 | 7.86 | 7.47 | 7.69 | 7.69 | qfq | 15,384,200 | 117,554,743 | -1.79% |
| 2026-01-26 | 8.09 | 8.18 | 7.78 | 7.83 | 7.83 | qfq | 21,479,800 | 169,211,911 | -3.21% |
| 2026-01-23 | 7.99 | 8.28 | 7.92 | 8.09 | 8.09 | qfq | 41,656,127 | 337,657,866 | 1.13% |
| 2026-01-22 | 7.74 | 8.36 | 7.66 | 8.00 | 8.00 | qfq | 52,677,561 | 427,290,155 | 5.26% |
| 2026-01-21 | 7.33 | 7.78 | 7.27 | 7.60 | 7.60 | qfq | 16,058,210 | 121,549,161 | 2.98% |
| 2026-01-20 | 7.30 | 7.40 | 7.26 | 7.38 | 7.38 | qfq | 8,076,861 | 59,299,311 | 0.96% |
| 2026-01-19 | 7.27 | 7.33 | 7.20 | 7.31 | 7.31 | qfq | 7,831,303 | 57,048,113 | 0.97% |
| 2026-01-16 | 7.40 | 7.52 | 7.16 | 7.24 | 7.24 | qfq | 8,491,700 | 61,658,289 | -1.90% |
| 2026-01-15 | 7.39 | 7.56 | 7.31 | 7.38 | 7.38 | qfq | 11,621,810 | 86,385,862 | -0.67% |
| 2026-01-14 | 7.40 | 7.68 | 7.31 | 7.43 | 7.43 | qfq | 18,692,799 | 139,538,664 | 0.54% |
| 2026-01-13 | 7.44 | 7.57 | 7.35 | 7.39 | 7.39 | qfq | 12,388,711 | 92,243,237 | -0.54% |
| 2026-01-12 | 7.50 | 7.52 | 7.34 | 7.43 | 7.43 | qfq | 10,805,101 | 79,915,306 | -0.54% |
| 2026-01-09 | 7.39 | 7.49 | 7.36 | 7.47 | 7.47 | qfq | 10,862,149 | 80,703,975 | 0.95% |
| 2026-01-08 | 7.39 | 7.48 | 7.31 | 7.40 | 7.40 | qfq | 11,952,607 | 88,574,413 | 0.00% |
| 2026-01-07 | 7.19 | 7.54 | 7.15 | 7.40 | 7.40 | qfq | 17,560,544 | 129,909,127 | 2.64% |
| 2026-01-06 | 7.02 | 7.25 | 7.00 | 7.21 | 7.21 | qfq | 12,218,359 | 87,088,570 | 2.85% |
| 2026-01-05 | 6.91 | 7.01 | 6.84 | 7.01 | 7.01 | qfq | 6,202,650 | 43,142,996 | 2.64% |
| 2025-12-31 | 6.99 | 6.99 | 6.82 | 6.83 | 6.83 | qfq | 4,929,800 | 33,834,642 | -2.29% |
| 2025-12-30 | 6.94 | 7.06 | 6.82 | 6.99 | 6.99 | qfq | 6,346,502 | 44,037,751 | 0.87% |
| 2025-12-29 | 7.06 | 7.07 | 6.88 | 6.93 | 6.93 | qfq | 6,810,600 | 47,238,050 | -1.14% |
| 2025-12-26 | 7.07 | 7.13 | 7.00 | 7.01 | 7.01 | qfq | 5,868,890 | 41,412,940 | -1.54% |
| 2025-12-25 | 7.08 | 7.15 | 7.07 | 7.12 | 7.12 | qfq | 5,143,101 | 36,556,270 | -0.14% |
| 2025-12-24 | 7.08 | 7.16 | 7.05 | 7.13 | 7.13 | qfq | 6,919,110 | 49,131,934 | 0.42% |
| 2025-12-23 | 7.15 | 7.24 | 7.08 | 7.10 | 7.10 | qfq | 7,534,610 | 53,867,429 | -0.28% |
| 2025-12-22 | 7.18 | 7.21 | 7.05 | 7.12 | 7.12 | qfq | 10,128,100 | 72,284,850 | -0.14% |
| 2025-12-19 | 6.97 | 7.15 | 6.90 | 7.13 | 7.13 | qfq | 10,991,947 | 77,906,866 | 2.74% |
| 2025-12-18 | 6.67 | 7.00 | 6.64 | 6.94 | 6.94 | qfq | 10,317,700 | 70,861,650 | 3.74% |
| 2025-12-17 | 6.68 | 6.74 | 6.55 | 6.69 | 6.69 | qfq | 8,441,200 | 56,083,213 | 0.15% |
| 2025-12-16 | 6.90 | 6.92 | 6.68 | 6.68 | 6.68 | qfq | 9,873,800 | 66,945,910 | -3.33% |
| 2025-12-15 | 6.88 | 7.03 | 6.83 | 6.91 | 6.91 | qfq | 8,675,501 | 60,227,074 | 0.29% |
| 2025-12-12 | 7.08 | 7.08 | 6.86 | 6.89 | 6.89 | qfq | 11,951,551 | 82,889,274 | -2.55% |
| 2025-12-11 | 7.24 | 7.37 | 7.00 | 7.07 | 7.07 | qfq | 16,629,757 | 118,519,091 | -1.94% |
| 2025-12-10 | 7.24 | 7.30 | 7.16 | 7.21 | 7.21 | qfq | 12,798,201 | 92,638,833 | -0.96% |
| 2025-12-09 | 7.34 | 7.38 | 7.19 | 7.28 | 7.28 | qfq | 15,361,400 | 111,691,176 | -0.95% |
| 2025-12-08 | 7.52 | 7.58 | 7.34 | 7.35 | 7.35 | qfq | 23,886,100 | 176,886,821 | -0.54% |
| 2025-12-05 | 7.09 | 7.75 | 6.96 | 7.39 | 7.39 | qfq | 31,770,400 | 232,036,419 | 4.08% |
| 2025-12-04 | 7.24 | 7.26 | 7.02 | 7.10 | 7.10 | qfq | 20,150,180 | 143,555,093 | -2.47% |
| 2025-12-03 | 7.29 | 7.57 | 7.18 | 7.28 | 7.28 | qfq | 33,001,790 | 240,952,559 | -0.41% |
| 2025-12-02 | 6.92 | 7.59 | 6.86 | 7.31 | 7.31 | qfq | 33,483,596 | 242,747,673 | 5.64% |
| 2025-12-01 | 6.87 | 6.99 | 6.83 | 6.92 | 6.92 | qfq | 5,313,900 | 36,816,687 | 0.73% |
| 2025-11-28 | 6.82 | 6.95 | 6.76 | 6.87 | 6.87 | qfq | 3,921,724 | 26,780,558 | 0.59% |
| 2025-11-27 | 6.80 | 6.88 | 6.72 | 6.83 | 6.83 | qfq | 4,155,773 | 28,277,530 | 0.44% |
| 2025-11-26 | 6.77 | 6.96 | 6.76 | 6.80 | 6.80 | qfq | 5,434,964 | 37,373,098 | 0.44% |
| 2025-11-25 | 6.72 | 6.83 | 6.67 | 6.77 | 6.77 | qfq | 3,759,901 | 25,430,370 | 1.20% |
| 2025-11-24 | 6.53 | 6.71 | 6.53 | 6.69 | 6.69 | qfq | 4,825,725 | 32,082,398 | 2.76% |
| 2025-11-21 | 6.83 | 6.89 | 6.51 | 6.51 | 6.51 | qfq | 6,493,044 | 43,273,253 | -5.52% |
| 2025-11-20 | 6.94 | 6.94 | 6.84 | 6.89 | 6.89 | qfq | 4,794,178 | 33,074,963 | 0.15% |
| 2025-11-19 | 7.04 | 7.05 | 6.88 | 6.88 | 6.88 | qfq | 6,087,370 | 42,143,719 | -1.99% |
| 2025-11-18 | 7.05 | 7.11 | 6.98 | 7.02 | 7.02 | qfq | 6,753,808 | 47,371,670 | -0.57% |
| 2025-11-17 | 7.10 | 7.13 | 7.01 | 7.06 | 7.06 | qfq | 6,542,600 | 46,223,552 | -0.56% |
| 2025-11-14 | 7.06 | 7.19 | 7.03 | 7.10 | 7.10 | qfq | 8,069,403 | 57,489,729 | 0.85% |
| 2025-11-13 | 7.00 | 7.06 | 6.91 | 7.04 | 7.04 | qfq | 6,391,700 | 44,732,310 | 1.00% |
| 2025-11-12 | 7.01 | 7.03 | 6.94 | 6.97 | 6.97 | qfq | 5,986,101 | 41,807,922 | -0.43% |
| 2025-11-11 | 6.95 | 7.01 | 6.91 | 7.00 | 7.00 | qfq | 5,702,869 | 39,745,950 | 0.72% |
| 2025-11-10 | 6.88 | 6.97 | 6.86 | 6.95 | 6.95 | qfq | 6,189,007 | 42,939,683 | 1.02% |
| 2025-11-07 | 6.84 | 6.90 | 6.81 | 6.88 | 6.88 | qfq | 5,022,700 | 34,463,446 | 0.29% |
| 2025-11-06 | 6.88 | 6.89 | 6.81 | 6.86 | 6.86 | qfq | 5,226,010 | 35,806,830 | -0.29% |
| 2025-11-05 | 6.82 | 6.91 | 6.80 | 6.88 | 6.88 | qfq | 5,428,101 | 37,348,619 | 0.29% |
| 2025-11-04 | 6.87 | 6.88 | 6.81 | 6.86 | 6.86 | qfq | 4,904,903 | 33,603,936 | -0.29% |
| 2025-11-03 | 6.83 | 6.95 | 6.76 | 6.88 | 6.88 | qfq | 7,424,810 | 50,832,747 | 1.47% |
| 2025-10-31 | 6.64 | 6.80 | 6.64 | 6.78 | 6.78 | qfq | 5,537,702 | 37,430,054 | 1.65% |
| 2025-10-30 | 6.73 | 6.77 | 6.66 | 6.67 | 6.67 | qfq | 5,056,600 | 33,878,014 | -1.33% |
| 2025-10-29 | 6.70 | 6.77 | 6.64 | 6.76 | 6.76 | qfq | 6,878,666 | 46,098,663 | -0.73% |
| 2025-10-28 | 6.79 | 6.95 | 6.73 | 6.81 | 6.81 | qfq | 9,936,559 | 67,876,330 | 1.49% |
| 2025-10-27 | 6.76 | 6.77 | 6.68 | 6.71 | 6.71 | qfq | 4,944,100 | 33,193,950 | -0.30% |
| 2025-10-24 | 6.83 | 6.83 | 6.72 | 6.73 | 6.73 | qfq | 4,578,651 | 30,920,487 | -1.17% |
| 2025-10-23 | 6.77 | 6.83 | 6.73 | 6.81 | 6.81 | qfq | 4,198,349 | 28,428,369 | 0.29% |
| 2025-10-22 | 6.76 | 6.85 | 6.71 | 6.79 | 6.79 | qfq | 5,328,917 | 36,267,025 | 0.44% |
| 2025-10-21 | 6.66 | 6.78 | 6.60 | 6.76 | 6.76 | qfq | 5,919,574 | 39,786,024 | 1.96% |
| 2025-10-20 | 6.68 | 6.69 | 6.59 | 6.63 | 6.63 | qfq | 4,937,802 | 32,732,834 | 0.30% |
| 2025-10-17 | 6.73 | 6.78 | 6.60 | 6.61 | 6.61 | qfq | 4,445,913 | 29,756,710 | -1.64% |
| 2025-10-16 | 6.74 | 6.78 | 6.66 | 6.72 | 6.72 | qfq | 4,066,712 | 27,352,360 | -0.30% |
| 2025-10-15 | 6.60 | 6.75 | 6.58 | 6.74 | 6.74 | qfq | 5,821,148 | 38,905,573 | 1.97% |
| 2025-10-14 | 6.57 | 6.64 | 6.53 | 6.61 | 6.61 | qfq | 5,220,500 | 34,384,191 | 0.92% |
| 2025-10-13 | 6.43 | 6.59 | 6.41 | 6.55 | 6.55 | qfq | 4,738,600 | 30,865,130 | -1.06% |
| 2025-10-10 | 6.58 | 6.67 | 6.55 | 6.62 | 6.62 | qfq | 4,693,491 | 31,099,453 | 0.30% |
| 2025-10-09 | 6.57 | 6.61 | 6.50 | 6.60 | 6.60 | qfq | 4,691,422 | 30,779,782 | 0.61% |
| 2025-09-30 | 6.62 | 6.64 | 6.54 | 6.56 | 6.56 | qfq | 5,324,800 | 35,043,007 | -1.65% |
| 2025-09-29 | 6.55 | 6.80 | 6.42 | 6.67 | 6.67 | qfq | 8,165,872 | 54,196,348 | 1.83% |
| 2025-09-26 | 6.54 | 6.61 | 6.47 | 6.55 | 6.55 | qfq | 3,344,401 | 21,915,865 | -0.15% |
| 2025-09-25 | 6.56 | 6.67 | 6.55 | 6.56 | 6.56 | qfq | 3,023,507 | 19,968,477 | -0.61% |
| 2025-09-24 | 6.49 | 6.62 | 6.49 | 6.60 | 6.60 | qfq | 4,205,507 | 27,675,994 | 1.07% |
| 2025-09-23 | 6.67 | 6.67 | 6.40 | 6.53 | 6.53 | qfq | 5,867,207 | 38,099,802 | -1.80% |
| 2025-09-22 | 6.79 | 6.82 | 6.58 | 6.65 | 6.65 | qfq | 5,351,811 | 35,736,346 | -1.04% |
| 2025-09-19 | 6.75 | 6.80 | 6.68 | 6.72 | 6.72 | qfq | 4,415,109 | 29,666,759 | -0.74% |
| 2025-09-18 | 6.92 | 6.94 | 6.72 | 6.77 | 6.77 | qfq | 7,312,027 | 49,912,681 | -1.74% |
| 2025-09-17 | 6.96 | 6.98 | 6.84 | 6.89 | 6.89 | qfq | 5,702,288 | 39,250,600 | -1.01% |
| 2025-09-16 | 6.76 | 7.07 | 6.76 | 6.96 | 6.96 | qfq | 12,372,711 | 85,859,282 | 3.11% |
| 2025-09-15 | 6.79 | 6.81 | 6.71 | 6.75 | 6.75 | qfq | 4,782,202 | 32,280,914 | -0.44% |
| 2025-09-12 | 6.74 | 6.82 | 6.70 | 6.78 | 6.78 | qfq | 5,969,712 | 40,410,916 | 0.59% |
| 2025-09-11 | 6.70 | 6.76 | 6.53 | 6.74 | 6.74 | qfq | 6,509,499 | 43,349,711 | 0.30% |
| 2025-09-10 | 6.73 | 6.78 | 6.69 | 6.72 | 6.72 | qfq | 3,761,257 | 25,307,431 | -0.15% |
| 2025-09-09 | 6.80 | 6.86 | 6.71 | 6.73 | 6.73 | qfq | 4,742,700 | 32,165,718 | -1.32% |
| 2025-09-08 | 6.74 | 6.88 | 6.72 | 6.82 | 6.82 | qfq | 6,273,145 | 42,751,002 | 0.89% |
| 2025-09-05 | 6.70 | 6.79 | 6.60 | 6.76 | 6.76 | qfq | 6,918,403 | 46,335,550 | 1.05% |
| 2025-09-04 | 6.72 | 6.80 | 6.59 | 6.69 | 6.69 | qfq | 7,251,400 | 48,651,451 | -0.15% |
| 2025-09-03 | 6.85 | 6.88 | 6.66 | 6.70 | 6.70 | qfq | 6,393,000 | 43,167,100 | -1.62% |
| 2025-09-02 | 6.94 | 6.97 | 6.74 | 6.81 | 6.81 | qfq | 8,501,500 | 58,036,433 | -1.87% |
| 2025-09-01 | 6.82 | 6.97 | 6.82 | 6.94 | 6.94 | qfq | 6,609,600 | 45,688,126 | 1.31% |
| 2025-08-29 | 6.87 | 6.97 | 6.83 | 6.85 | 6.85 | qfq | 8,272,605 | 57,033,302 | -1.30% |
| 2025-08-28 | 7.01 | 7.09 | 6.69 | 6.94 | 6.94 | qfq | 14,615,800 | 100,787,549 | -1.14% |
| 2025-08-27 | 7.27 | 7.34 | 7.01 | 7.02 | 7.02 | qfq | 14,301,351 | 102,927,957 | -2.77% |
| 2025-08-26 | 7.33 | 7.33 | 7.21 | 7.22 | 7.22 | qfq | 13,512,245 | 98,249,822 | -1.77% |
| 2025-08-25 | 7.28 | 7.41 | 7.17 | 7.35 | 7.35 | qfq | 19,097,250 | 139,128,924 | 0.82% |
| 2025-08-22 | 7.19 | 7.50 | 7.07 | 7.29 | 7.29 | qfq | 23,853,589 | 173,490,005 | 1.25% |
| 2025-08-21 | 7.30 | 7.35 | 7.17 | 7.20 | 7.20 | qfq | 8,195,801 | 59,385,478 | -0.69% |
| 2025-08-20 | 7.24 | 7.27 | 7.15 | 7.25 | 7.25 | qfq | 10,570,101 | 76,140,180 | -0.14% |
| 2025-08-19 | 7.31 | 7.42 | 7.23 | 7.26 | 7.26 | qfq | 17,202,800 | 125,843,959 | -1.22% |
| 2025-08-18 | 7.27 | 7.55 | 7.09 | 7.35 | 7.35 | qfq | 23,685,123 | 172,438,887 | 2.80% |
| 2025-08-15 | 6.90 | 7.50 | 6.89 | 7.15 | 7.15 | qfq | 21,986,500 | 157,540,350 | 3.32% |
| 2025-08-14 | 7.04 | 7.08 | 6.91 | 6.92 | 6.92 | qfq | 7,406,100 | 51,654,218 | -1.98% |
| 2025-08-13 | 7.06 | 7.09 | 6.98 | 7.06 | 7.06 | qfq | 7,196,300 | 50,643,827 | 0.00% |
| 2025-08-12 | 7.12 | 7.18 | 7.00 | 7.06 | 7.06 | qfq | 6,954,700 | 49,160,159 | -0.56% |
| 2025-08-11 | 6.99 | 7.12 | 6.97 | 7.10 | 7.10 | qfq | 7,516,127 | 53,101,285 | 1.87% |
| 2025-08-08 | 6.93 | 6.99 | 6.86 | 6.97 | 6.97 | qfq | 7,475,002 | 51,869,299 | 0.00% |
| 2025-08-07 | 7.06 | 7.10 | 6.95 | 6.97 | 6.97 | qfq | 8,840,107 | 61,924,900 | -1.41% |
| 2025-08-06 | 7.19 | 7.28 | 7.04 | 7.07 | 7.07 | qfq | 13,546,602 | 96,152,088 | -1.94% |
| 2025-08-05 | 7.19 | 7.30 | 7.14 | 7.21 | 7.21 | qfq | 9,883,700 | 71,295,436 | 0.42% |
| 2025-08-04 | 7.26 | 7.32 | 7.00 | 7.18 | 7.18 | qfq | 14,342,000 | 102,330,111 | -1.78% |
| 2025-08-01 | 7.14 | 7.37 | 7.14 | 7.31 | 7.31 | qfq | 13,219,100 | 96,489,710 | 1.67% |
| 2025-07-31 | 7.25 | 7.32 | 7.14 | 7.19 | 7.19 | qfq | 13,473,033 | 97,494,174 | -0.83% |
| 2025-07-30 | 7.14 | 7.27 | 7.00 | 7.25 | 7.25 | qfq | 15,480,876 | 111,140,872 | 1.54% |
| 2025-07-29 | 7.10 | 7.17 | 7.04 | 7.14 | 7.14 | qfq | 9,823,101 | 69,802,690 | -0.14% |
| 2025-07-28 | 7.14 | 7.23 | 7.11 | 7.15 | 7.11 | qfq | 8,125,800 | 58,102,192 | 0.14% |
| 2025-07-25 | 7.21 | 7.28 | 7.10 | 7.14 | 7.10 | qfq | 8,029,300 | 57,730,754 | -0.83% |
| 2025-07-24 | 7.15 | 7.28 | 7.15 | 7.20 | 7.16 | qfq | 8,176,550 | 58,994,050 | 0.70% |
| 2025-07-23 | 7.11 | 7.22 | 7.07 | 7.15 | 7.11 | qfq | 7,850,500 | 56,118,487 | -0.28% |
| 2025-07-22 | 7.24 | 7.25 | 7.12 | 7.17 | 7.13 | qfq | 9,020,600 | 64,674,137 | -1.10% |
| 2025-07-21 | 7.22 | 7.27 | 7.14 | 7.25 | 7.21 | qfq | 8,723,401 | 63,007,671 | 0.28% |
| 2025-07-18 | 7.17 | 7.23 | 7.08 | 7.23 | 7.19 | qfq | 8,989,700 | 64,230,369 | 0.42% |
| 2025-07-17 | 7.11 | 7.22 | 7.08 | 7.20 | 7.16 | qfq | 8,779,812 | 63,008,952 | 1.41% |
| 2025-07-16 | 7.03 | 7.12 | 6.98 | 7.10 | 7.06 | qfq | 7,978,401 | 56,512,839 | 0.71% |
| 2025-07-15 | 7.07 | 7.14 | 6.92 | 7.05 | 7.01 | qfq | 10,941,700 | 76,687,812 | -0.98% |
| 2025-07-14 | 7.08 | 7.23 | 7.06 | 7.12 | 7.08 | qfq | 9,118,398 | 64,961,131 | 0.28% |
| 2025-07-11 | 7.03 | 7.12 | 6.96 | 7.10 | 7.06 | qfq | 11,679,720 | 82,300,547 | 1.72% |
| 2025-07-10 | 6.87 | 7.02 | 6.83 | 6.98 | 6.94 | qfq | 9,685,201 | 67,397,123 | 2.05% |
| 2025-07-09 | 6.92 | 6.94 | 6.82 | 6.84 | 6.80 | qfq | 7,734,001 | 53,252,030 | -1.16% |
| 2025-07-08 | 6.91 | 6.99 | 6.84 | 6.92 | 6.88 | qfq | 7,290,200 | 50,398,896 | 0.58% |
| 2025-07-07 | 6.92 | 7.00 | 6.86 | 6.88 | 6.84 | qfq | 6,997,709 | 48,399,701 | 0.15% |
| 2025-07-04 | 6.98 | 6.99 | 6.86 | 6.87 | 6.83 | qfq | 7,289,350 | 50,390,368 | -1.58% |
| 2025-07-03 | 6.84 | 7.00 | 6.75 | 6.98 | 6.94 | qfq | 13,022,910 | 89,980,713 | 1.60% |
| 2025-07-02 | 6.77 | 7.16 | 6.76 | 6.87 | 6.83 | qfq | 16,729,000 | 115,467,036 | 0.88% |
| 2025-07-01 | 6.71 | 6.82 | 6.65 | 6.81 | 6.77 | qfq | 8,932,205 | 60,222,901 | 1.79% |
| 2025-06-30 | 6.70 | 6.75 | 6.62 | 6.69 | 6.65 | qfq | 6,868,000 | 45,802,468 | -0.15% |
| 2025-06-27 | 6.56 | 6.78 | 6.54 | 6.70 | 6.66 | qfq | 10,954,000 | 73,206,889 | 2.13% |
| 2025-06-26 | 6.61 | 6.71 | 6.53 | 6.56 | 6.52 | qfq | 9,557,300 | 62,920,257 | -2.38% |
| 2025-06-25 | 6.64 | 6.78 | 6.53 | 6.72 | 6.68 | qfq | 10,976,401 | 72,914,245 | 1.36% |
| 2025-06-24 | 6.41 | 6.75 | 6.41 | 6.63 | 6.59 | qfq | 14,491,900 | 95,630,923 | 2.95% |
| 2025-06-23 | 6.30 | 6.46 | 6.29 | 6.44 | 6.40 | qfq | 6,492,600 | 41,418,739 | 1.26% |
| 2025-06-20 | 6.41 | 6.46 | 6.35 | 6.36 | 6.32 | qfq | 6,509,100 | 41,591,388 | -1.09% |
| 2025-06-19 | 6.66 | 6.70 | 6.40 | 6.43 | 6.39 | qfq | 11,133,700 | 72,406,420 | -4.03% |
| 2025-06-18 | 6.91 | 6.96 | 6.69 | 6.70 | 6.66 | qfq | 13,693,053 | 92,653,225 | -4.29% |
| 2025-06-17 | 7.05 | 7.30 | 6.95 | 7.00 | 6.96 | qfq | 14,030,900 | 99,725,773 | -1.41% |
| 2025-06-16 | 6.93 | 7.20 | 6.87 | 7.10 | 7.06 | qfq | 12,702,210 | 89,413,259 | 2.16% |
| 2025-06-13 | 7.22 | 7.31 | 6.94 | 6.95 | 6.91 | qfq | 18,260,501 | 128,931,704 | -4.40% |
| 2025-06-12 | 7.12 | 7.44 | 7.09 | 7.27 | 7.23 | qfq | 21,680,043 | 157,002,167 | 1.96% |
| 2025-06-11 | 7.35 | 7.38 | 7.12 | 7.13 | 7.09 | qfq | 16,071,722 | 115,551,843 | -1.11% |
| 2025-06-10 | 7.20 | 7.55 | 7.11 | 7.21 | 7.17 | qfq | 33,269,278 | 243,349,987 | -0.41% |
| 2025-06-09 | 6.90 | 7.56 | 6.89 | 7.24 | 7.20 | qfq | 32,414,777 | 235,813,295 | 5.39% |
| 2025-06-06 | 6.82 | 6.97 | 6.76 | 6.87 | 6.83 | qfq | 7,679,000 | 52,520,495 | 0.44% |
| 2025-06-05 | 6.97 | 6.99 | 6.77 | 6.84 | 6.80 | qfq | 12,560,001 | 85,999,222 | -1.87% |
| 2025-06-04 | 7.00 | 7.18 | 6.91 | 6.97 | 6.93 | qfq | 13,983,176 | 97,604,650 | -1.27% |
| 2025-06-03 | 6.80 | 7.11 | 6.78 | 7.06 | 7.02 | qfq | 20,709,601 | 145,628,597 | 2.02% |
| 2025-05-30 | 6.78 | 7.14 | 6.78 | 6.92 | 6.88 | qfq | 28,812,806 | 201,762,788 | 1.17% |
| 2025-05-29 | 6.60 | 6.95 | 6.53 | 6.84 | 6.80 | qfq | 18,352,701 | 124,838,609 | 4.11% |
| 2025-05-28 | 6.59 | 6.63 | 6.52 | 6.57 | 6.53 | qfq | 5,098,600 | 33,496,955 | -0.90% |
| 2025-05-27 | 6.46 | 6.63 | 6.40 | 6.63 | 6.59 | qfq | 7,663,600 | 50,232,387 | 2.31% |
| 2025-05-26 | 6.49 | 6.58 | 6.42 | 6.48 | 6.44 | qfq | 6,087,701 | 39,441,595 | -0.77% |
| 2025-05-23 | 6.49 | 6.72 | 6.49 | 6.53 | 6.49 | qfq | 9,918,627 | 65,752,335 | 0.15% |
| 2025-05-22 | 6.58 | 6.62 | 6.49 | 6.52 | 6.48 | qfq | 6,874,011 | 45,026,342 | -0.91% |
| 2025-05-21 | 6.63 | 6.75 | 6.58 | 6.58 | 6.54 | qfq | 9,946,600 | 66,206,742 | -0.75% |
| 2025-05-20 | 6.54 | 6.65 | 6.54 | 6.63 | 6.59 | qfq | 9,464,400 | 62,530,002 | 1.38% |
| 2025-05-19 | 6.50 | 6.56 | 6.43 | 6.54 | 6.50 | qfq | 7,610,120 | 49,471,641 | 0.46% |
| 2025-05-16 | 6.43 | 6.55 | 6.43 | 6.51 | 6.47 | qfq | 7,334,200 | 47,645,737 | 0.46% |
| 2025-05-15 | 6.56 | 6.60 | 6.42 | 6.48 | 6.44 | qfq | 9,361,900 | 60,852,659 | -1.22% |
| 2025-05-14 | 6.49 | 6.65 | 6.42 | 6.56 | 6.52 | qfq | 14,197,473 | 92,976,524 | 2.02% |
| 2025-05-13 | 6.51 | 6.55 | 6.42 | 6.43 | 6.39 | qfq | 5,198,559 | 33,583,642 | -0.62% |
| 2025-05-12 | 6.45 | 6.50 | 6.36 | 6.47 | 6.43 | qfq | 8,619,100 | 55,354,825 | 0.15% |
| 2025-05-09 | 6.51 | 6.60 | 6.45 | 6.46 | 6.42 | qfq | 9,167,000 | 59,627,872 | -1.37% |
| 2025-05-08 | 6.50 | 6.56 | 6.41 | 6.55 | 6.51 | qfq | 11,941,774 | 77,434,990 | 0.15% |
| 2025-05-07 | 6.29 | 6.66 | 6.29 | 6.54 | 6.50 | qfq | 23,367,569 | 151,587,949 | 4.47% |
| 2025-05-06 | 6.20 | 6.33 | 6.20 | 6.26 | 6.22 | qfq | 8,223,054 | 51,543,254 | 1.95% |
| 2025-04-30 | 6.11 | 6.25 | 6.11 | 6.14 | 6.11 | qfq | 7,786,800 | 48,179,465 | 0.49% |
| 2025-04-29 | 6.05 | 6.22 | 6.05 | 6.11 | 6.08 | qfq | 7,834,100 | 48,004,977 | 0.00% |
| 2025-04-28 | 6.10 | 6.16 | 6.05 | 6.11 | 6.08 | qfq | 6,959,700 | 42,491,501 | -0.81% |
| 2025-04-25 | 6.25 | 6.28 | 6.05 | 6.16 | 6.13 | qfq | 14,880,012 | 91,354,314 | -1.44% |
| 2025-04-24 | 6.16 | 6.27 | 6.08 | 6.25 | 6.22 | qfq | 9,210,400 | 56,887,224 | 0.81% |
| 2025-04-23 | 6.31 | 6.32 | 6.15 | 6.20 | 6.17 | qfq | 10,174,210 | 63,103,855 | -1.12% |
| 2025-04-22 | 6.24 | 6.31 | 6.19 | 6.27 | 6.23 | qfq | 7,360,301 | 45,947,852 | 0.00% |
| 2025-04-21 | 6.16 | 6.33 | 6.11 | 6.27 | 6.23 | qfq | 11,163,300 | 69,640,673 | 0.97% |
| 2025-04-18 | 6.32 | 6.53 | 6.17 | 6.21 | 6.18 | qfq | 17,896,675 | 113,482,916 | -1.58% |
| 2025-04-17 | 6.03 | 6.36 | 6.00 | 6.31 | 6.27 | qfq | 12,772,428 | 79,068,427 | 3.61% |
| 2025-04-16 | 6.28 | 6.29 | 5.97 | 6.09 | 6.06 | qfq | 12,754,728 | 77,936,717 | -3.94% |
| 2025-04-15 | 6.35 | 6.42 | 6.26 | 6.34 | 6.30 | qfq | 10,338,400 | 65,408,130 | -0.63% |
| 2025-04-14 | 6.23 | 6.47 | 6.23 | 6.38 | 6.34 | qfq | 18,018,440 | 115,098,832 | 3.07% |
| 2025-04-11 | 6.04 | 6.26 | 6.04 | 6.19 | 6.16 | qfq | 14,462,265 | 89,219,296 | 0.49% |
| 2025-04-10 | 6.10 | 6.26 | 6.10 | 6.16 | 6.13 | qfq | 20,509,140 | 126,721,106 | 1.48% |
| 2025-04-09 | 6.03 | 6.17 | 5.60 | 6.07 | 6.04 | qfq | 30,981,564 | 179,780,976 | -2.41% |
| 2025-04-08 | 6.11 | 6.43 | 5.89 | 6.22 | 6.19 | qfq | 33,053,244 | 202,512,419 | -4.89% |
| 2025-04-07 | 6.80 | 6.94 | 6.54 | 6.54 | 6.50 | qfq | 19,526,805 | 129,405,890 | -10.04% |
| 2025-04-03 | 6.86 | 7.33 | 6.80 | 7.27 | 7.23 | qfq | 51,608,039 | 367,376,834 | 5.98% |
| 2025-04-02 | 6.98 | 7.12 | 6.76 | 6.86 | 6.82 | qfq | 49,606,208 | 341,299,844 | 0.15% |
| 2025-04-01 | 6.23 | 6.85 | 6.22 | 6.85 | 6.81 | qfq | 19,161,338 | 129,317,854 | 9.95% |
| 2025-03-31 | 6.24 | 6.33 | 6.07 | 6.23 | 6.20 | qfq | 10,191,800 | 62,912,735 | -2.35% |
| 2025-03-28 | 6.65 | 6.65 | 6.31 | 6.38 | 6.34 | qfq | 14,742,110 | 95,453,265 | -2.15% |
| 2025-03-27 | 6.27 | 6.62 | 6.10 | 6.52 | 6.48 | qfq | 19,902,910 | 128,477,500 | 3.99% |
| 2025-03-26 | 6.20 | 6.31 | 6.16 | 6.27 | 6.23 | qfq | 4,248,891 | 26,597,069 | 0.97% |
| 2025-03-25 | 6.10 | 6.22 | 6.07 | 6.21 | 6.18 | qfq | 5,003,490 | 30,751,225 | 1.31% |
| 2025-03-24 | 6.32 | 6.38 | 5.99 | 6.13 | 6.10 | qfq | 10,178,801 | 62,709,542 | -2.70% |
| 2025-03-21 | 6.42 | 6.50 | 6.30 | 6.30 | 6.26 | qfq | 8,368,800 | 53,500,858 | -2.48% |
| 2025-03-20 | 6.43 | 6.47 | 6.40 | 6.46 | 6.42 | qfq | 4,791,252 | 30,852,799 | 0.62% |
| 2025-03-19 | 6.43 | 6.50 | 6.39 | 6.42 | 6.38 | qfq | 5,833,500 | 37,553,036 | -0.62% |
| 2025-03-18 | 6.49 | 6.50 | 6.41 | 6.46 | 6.42 | qfq | 5,133,600 | 33,128,276 | 0.16% |
| 2025-03-17 | 6.52 | 6.58 | 6.43 | 6.45 | 6.41 | qfq | 8,162,500 | 52,949,574 | -0.62% |
| 2025-03-14 | 6.30 | 6.49 | 6.27 | 6.49 | 6.45 | qfq | 10,814,940 | 69,403,420 | 3.02% |
| 2025-03-13 | 6.32 | 6.35 | 6.22 | 6.30 | 6.26 | qfq | 5,640,500 | 35,366,437 | -0.32% |
| 2025-03-12 | 6.38 | 6.40 | 6.31 | 6.32 | 6.28 | qfq | 5,519,500 | 35,033,863 | -0.78% |
| 2025-03-11 | 6.36 | 6.41 | 6.29 | 6.37 | 6.33 | qfq | 6,753,200 | 42,795,457 | -0.78% |
| 2025-03-10 | 6.36 | 6.47 | 6.34 | 6.42 | 6.38 | qfq | 6,630,800 | 42,493,915 | 0.94% |
| 2025-03-07 | 6.55 | 6.56 | 6.32 | 6.36 | 6.32 | qfq | 9,032,907 | 57,932,940 | -2.60% |
| 2025-03-06 | 6.35 | 6.53 | 6.30 | 6.53 | 6.49 | qfq | 10,387,422 | 66,919,679 | 2.35% |
| 2025-03-05 | 6.39 | 6.43 | 6.24 | 6.38 | 6.34 | qfq | 7,722,015 | 48,799,276 | -0.78% |
| 2025-03-04 | 6.25 | 6.43 | 6.21 | 6.43 | 6.39 | qfq | 7,861,101 | 49,728,227 | 2.88% |
| 2025-03-03 | 6.43 | 6.48 | 6.24 | 6.25 | 6.22 | qfq | 11,270,117 | 71,504,948 | -2.50% |
| 2025-02-28 | 6.59 | 6.68 | 6.38 | 6.41 | 6.37 | qfq | 16,664,700 | 108,513,395 | -1.38% |
| 2025-02-27 | 6.34 | 6.63 | 6.31 | 6.50 | 6.46 | qfq | 20,001,804 | 130,216,160 | 2.36% |
| 2025-02-26 | 6.25 | 6.35 | 6.25 | 6.35 | 6.31 | qfq | 5,888,878 | 37,096,663 | 1.28% |
| 2025-02-25 | 6.30 | 6.37 | 6.20 | 6.27 | 6.23 | qfq | 6,581,790 | 41,375,298 | -0.79% |
| 2025-02-24 | 6.26 | 6.36 | 6.23 | 6.32 | 6.28 | qfq | 6,837,601 | 43,069,911 | 0.48% |
| 2025-02-21 | 6.35 | 6.39 | 6.21 | 6.29 | 6.25 | qfq | 8,395,325 | 52,641,272 | -0.79% |
| 2025-02-20 | 6.30 | 6.43 | 6.28 | 6.34 | 6.30 | qfq | 7,204,201 | 45,822,572 | 0.32% |
| 2025-02-19 | 6.26 | 6.32 | 6.20 | 6.32 | 6.28 | qfq | 7,546,497 | 47,234,197 | 1.28% |
| 2025-02-18 | 6.55 | 6.55 | 6.20 | 6.24 | 6.21 | qfq | 12,000,711 | 76,178,789 | -4.88% |
| 2025-02-17 | 6.50 | 6.64 | 6.45 | 6.56 | 6.52 | qfq | 12,367,257 | 81,227,334 | 1.08% |
| 2025-02-14 | 6.41 | 6.54 | 6.41 | 6.49 | 6.45 | qfq | 10,226,176 | 66,393,978 | 1.41% |
| 2025-02-13 | 6.48 | 6.52 | 6.37 | 6.40 | 6.36 | qfq | 10,945,000 | 70,514,685 | -1.54% |
| 2025-02-12 | 6.49 | 6.54 | 6.44 | 6.50 | 6.46 | qfq | 10,510,000 | 68,172,340 | 0.31% |
| 2025-02-11 | 6.62 | 6.65 | 6.47 | 6.48 | 6.44 | qfq | 13,400,700 | 87,099,203 | -2.70% |
| 2025-02-10 | 6.57 | 6.70 | 6.54 | 6.66 | 6.62 | qfq | 17,647,296 | 116,764,201 | 1.22% |
| 2025-02-07 | 6.58 | 6.65 | 6.47 | 6.58 | 6.54 | qfq | 23,578,103 | 154,600,637 | -0.75% |
| 2025-02-06 | 6.39 | 6.68 | 6.30 | 6.63 | 6.59 | qfq | 24,918,407 | 162,735,130 | 3.27% |
| 2025-02-05 | 6.36 | 6.50 | 6.33 | 6.42 | 6.38 | qfq | 16,894,321 | 108,229,261 | 1.10% |
| 2025-01-27 | 6.40 | 6.56 | 6.34 | 6.35 | 6.31 | qfq | 17,079,143 | 109,861,832 | -0.78% |
| 2025-01-24 | 6.56 | 6.70 | 6.34 | 6.40 | 6.36 | qfq | 42,955,326 | 279,002,078 | -1.54% |
| 2025-01-23 | 6.01 | 6.50 | 5.98 | 6.50 | 6.46 | qfq | 14,618,907 | 93,605,645 | 9.98% |
| 2025-01-22 | 5.99 | 6.02 | 5.88 | 5.91 | 5.88 | qfq | 6,520,912 | 38,769,500 | -1.34% |
| 2025-01-21 | 6.12 | 6.14 | 5.96 | 5.99 | 5.96 | qfq | 9,578,800 | 57,741,063 | -1.96% |
| 2025-01-20 | 6.09 | 6.14 | 6.02 | 6.11 | 6.08 | qfq | 12,066,002 | 73,521,603 | 0.33% |
| 2025-01-17 | 6.22 | 6.25 | 6.06 | 6.09 | 6.06 | qfq | 25,801,127 | 158,195,617 | -2.87% |
| 2025-01-16 | 5.69 | 6.27 | 5.65 | 6.27 | 6.23 | qfq | 25,884,880 | 155,506,794 | 10.00% |
| 2025-01-15 | 5.65 | 5.76 | 5.57 | 5.70 | 5.67 | qfq | 8,460,100 | 47,983,602 | 1.06% |
| 2025-01-14 | 5.45 | 5.64 | 5.42 | 5.64 | 5.61 | qfq | 7,330,499 | 40,604,981 | 4.44% |
| 2025-01-13 | 5.35 | 5.40 | 5.20 | 5.40 | 5.37 | qfq | 5,904,500 | 31,391,488 | -0.18% |
| 2025-01-10 | 5.62 | 5.65 | 5.41 | 5.41 | 5.38 | qfq | 7,382,486 | 40,661,858 | -4.08% |
| 2025-01-09 | 5.63 | 5.72 | 5.58 | 5.64 | 5.61 | qfq | 6,853,500 | 38,754,341 | -0.88% |
| 2025-01-08 | 5.58 | 5.71 | 5.49 | 5.69 | 5.66 | qfq | 9,899,300 | 55,820,169 | 1.43% |
| 2025-01-07 | 5.58 | 5.63 | 5.44 | 5.61 | 5.58 | qfq | 9,046,100 | 49,892,525 | 0.90% |
| 2025-01-06 | 5.44 | 5.65 | 5.31 | 5.56 | 5.53 | qfq | 10,618,411 | 58,762,968 | 1.65% |
| 2025-01-03 | 5.72 | 5.74 | 5.45 | 5.47 | 5.44 | qfq | 10,735,402 | 60,182,070 | -4.04% |
| 2025-01-02 | 5.85 | 5.89 | 5.64 | 5.70 | 5.67 | qfq | 10,634,111 | 61,446,923 | -1.72% |
| 2024-12-31 | 5.96 | 5.99 | 5.76 | 5.80 | 5.77 | qfq | 9,113,900 | 53,478,027 | -2.68% |
| 2024-12-30 | 6.05 | 6.05 | 5.88 | 5.96 | 5.93 | qfq | 10,029,907 | 59,611,548 | -1.65% |
| 2024-12-27 | 5.96 | 6.15 | 5.94 | 6.06 | 6.03 | qfq | 13,005,911 | 78,875,845 | 1.68% |
| 2024-12-26 | 5.93 | 5.99 | 5.92 | 5.96 | 5.93 | qfq | 11,427,100 | 68,118,796 | 0.17% |
| 2024-12-25 | 6.18 | 6.27 | 5.89 | 5.95 | 5.92 | qfq | 17,698,208 | 106,355,220 | -3.41% |
| 2024-12-24 | 6.20 | 6.24 | 6.07 | 6.16 | 6.13 | qfq | 14,222,627 | 87,482,228 | -0.32% |
| 2024-12-23 | 6.51 | 6.52 | 6.14 | 6.18 | 6.15 | qfq | 20,802,950 | 130,435,370 | -5.50% |
| 2024-12-20 | 6.60 | 6.70 | 6.49 | 6.54 | 6.50 | qfq | 22,630,152 | 148,592,693 | -0.61% |
| 2024-12-19 | 6.90 | 7.00 | 6.45 | 6.58 | 6.54 | qfq | 34,890,948 | 230,478,481 | -5.87% |
| 2024-12-18 | 6.75 | 7.25 | 6.73 | 6.99 | 6.95 | qfq | 50,070,417 | 350,042,845 | -5.80% |
| 2024-12-17 | 8.45 | 8.58 | 7.42 | 7.42 | 7.38 | qfq | 62,203,336 | 484,816,856 | -9.95% |
| 2024-12-16 | 7.29 | 8.24 | 7.19 | 8.24 | 8.19 | qfq | 68,258,904 | 530,041,691 | 10.01% |
| 2024-12-13 | 7.19 | 7.49 | 6.84 | 7.49 | 7.45 | qfq | 81,684,376 | 584,314,767 | 9.99% |
| 2024-12-12 | 6.20 | 6.81 | 6.13 | 6.81 | 6.77 | qfq | 19,191,181 | 125,774,916 | 10.02% |
| 2024-12-11 | 6.09 | 6.21 | 6.05 | 6.19 | 6.16 | qfq | 11,558,000 | 71,280,098 | 2.82% |
| 2024-12-10 | 6.20 | 6.25 | 6.01 | 6.02 | 5.99 | qfq | 7,466,145 | 45,564,959 | -0.17% |
| 2024-12-09 | 6.13 | 6.15 | 5.99 | 6.03 | 6.00 | qfq | 6,842,331 | 41,576,979 | -1.15% |
| 2024-12-06 | 6.02 | 6.12 | 5.94 | 6.10 | 6.07 | qfq | 7,844,536 | 47,261,710 | 1.33% |
| 2024-12-05 | 6.06 | 6.07 | 5.91 | 6.02 | 5.99 | qfq | 6,720,444 | 40,239,287 | 0.33% |
| 2024-12-04 | 6.12 | 6.13 | 5.97 | 6.00 | 5.97 | qfq | 8,884,961 | 53,796,603 | -2.12% |
| 2024-12-03 | 6.28 | 6.28 | 6.11 | 6.13 | 6.10 | qfq | 15,092,342 | 93,015,538 | -2.70% |
| 2024-12-02 | 6.19 | 6.40 | 6.19 | 6.30 | 6.26 | qfq | 16,459,111 | 103,563,435 | 1.61% |
| 2024-11-29 | 6.17 | 6.28 | 6.07 | 6.20 | 6.17 | qfq | 8,965,637 | 55,442,332 | 0.32% |
| 2024-11-28 | 6.06 | 6.27 | 6.03 | 6.18 | 6.15 | qfq | 11,622,970 | 71,589,422 | 1.98% |
| 2024-11-27 | 5.95 | 6.07 | 5.79 | 6.06 | 6.03 | qfq | 5,949,689 | 35,292,250 | 1.85% |
| 2024-11-26 | 5.88 | 6.04 | 5.86 | 5.95 | 5.92 | qfq | 5,428,702 | 32,451,677 | 1.36% |
| 2024-11-25 | 5.76 | 5.92 | 5.76 | 5.87 | 5.84 | qfq | 4,617,205 | 27,019,499 | 2.09% |
| 2024-11-22 | 6.04 | 6.08 | 5.75 | 5.75 | 5.72 | qfq | 6,641,201 | 39,130,138 | -4.80% |
| 2024-11-21 | 6.08 | 6.08 | 5.96 | 6.04 | 6.01 | qfq | 4,904,810 | 29,482,079 | -0.66% |
| 2024-11-20 | 5.88 | 6.08 | 5.84 | 6.08 | 6.05 | qfq | 8,140,490 | 48,987,052 | 3.23% |
| 2024-11-19 | 5.77 | 5.89 | 5.73 | 5.89 | 5.86 | qfq | 4,777,517 | 27,785,309 | 2.79% |
| 2024-11-18 | 5.80 | 5.89 | 5.70 | 5.73 | 5.70 | qfq | 5,822,880 | 33,751,309 | -1.21% |
| 2024-11-15 | 5.94 | 6.01 | 5.80 | 5.80 | 5.77 | qfq | 7,324,637 | 43,358,025 | -2.19% |
| 2024-11-14 | 6.12 | 6.16 | 5.92 | 5.93 | 5.90 | qfq | 7,941,511 | 47,656,719 | -3.10% |
| 2024-11-13 | 6.21 | 6.27 | 6.03 | 6.12 | 6.09 | qfq | 8,112,765 | 49,824,199 | -0.49% |
| 2024-11-12 | 6.18 | 6.31 | 6.09 | 6.15 | 6.12 | qfq | 10,352,896 | 64,478,379 | -0.49% |
| 2024-11-11 | 6.17 | 6.19 | 6.02 | 6.18 | 6.15 | qfq | 9,086,404 | 55,377,073 | 0.65% |
| 2024-11-08 | 6.31 | 6.33 | 6.10 | 6.14 | 6.11 | qfq | 8,204,400 | 50,796,620 | -1.60% |
| 2024-11-07 | 6.06 | 6.27 | 6.02 | 6.24 | 6.21 | qfq | 10,452,660 | 64,720,588 | 2.80% |
| 2024-11-06 | 6.06 | 6.21 | 5.99 | 6.07 | 6.04 | qfq | 10,569,702 | 64,392,367 | 1.17% |
| 2024-11-05 | 5.98 | 6.04 | 5.88 | 6.00 | 5.97 | qfq | 9,120,700 | 54,658,081 | 0.50% |
| 2024-11-04 | 5.89 | 6.00 | 5.85 | 5.97 | 5.94 | qfq | 5,647,101 | 33,571,968 | 1.02% |
| 2024-11-01 | 5.98 | 6.06 | 5.82 | 5.91 | 5.88 | qfq | 8,096,800 | 48,006,480 | -1.17% |
| 2024-10-31 | 5.87 | 6.01 | 5.83 | 5.98 | 5.95 | qfq | 6,979,221 | 41,561,071 | 1.53% |
| 2024-10-30 | 5.91 | 5.94 | 5.80 | 5.89 | 5.86 | qfq | 6,133,441 | 35,956,258 | -0.67% |
| 2024-10-29 | 6.02 | 6.05 | 5.86 | 5.93 | 5.90 | qfq | 7,662,701 | 45,346,488 | -1.50% |
| 2024-10-28 | 5.83 | 6.05 | 5.82 | 6.02 | 5.99 | qfq | 9,692,000 | 57,987,923 | 3.44% |
| 2024-10-25 | 5.72 | 5.82 | 5.72 | 5.82 | 5.79 | qfq | 6,659,201 | 38,540,030 | 1.93% |
| 2024-10-24 | 5.72 | 5.80 | 5.69 | 5.71 | 5.68 | qfq | 5,470,403 | 31,375,273 | -0.17% |
| 2024-10-23 | 5.76 | 5.83 | 5.68 | 5.72 | 5.69 | qfq | 6,608,700 | 37,967,545 | -0.69% |
| 2024-10-22 | 5.63 | 5.81 | 5.63 | 5.76 | 5.73 | qfq | 9,401,802 | 53,969,327 | 2.13% |
| 2024-10-21 | 5.67 | 5.69 | 5.53 | 5.64 | 5.61 | qfq | 8,802,561 | 49,510,620 | 0.18% |
| 2024-10-18 | 5.53 | 5.72 | 5.48 | 5.63 | 5.60 | qfq | 9,015,045 | 50,597,499 | 1.81% |
| 2024-10-17 | 5.57 | 5.63 | 5.48 | 5.53 | 5.50 | qfq | 6,002,800 | 33,306,409 | -0.72% |
| 2024-10-16 | 5.54 | 5.63 | 5.49 | 5.57 | 5.54 | qfq | 6,075,401 | 33,758,438 | 0.18% |
| 2024-10-15 | 5.65 | 5.72 | 5.55 | 5.56 | 5.53 | qfq | 6,924,100 | 38,980,784 | -1.94% |
| 2024-10-14 | 5.62 | 5.70 | 5.45 | 5.67 | 5.64 | qfq | 8,578,490 | 48,054,691 | 0.71% |
| 2024-10-11 | 5.82 | 5.93 | 5.53 | 5.63 | 5.60 | qfq | 9,636,939 | 55,020,643 | -4.25% |
| 2024-10-10 | 6.07 | 6.21 | 5.80 | 5.88 | 5.85 | qfq | 14,548,352 | 87,105,882 | -3.13% |
| 2024-10-09 | 6.42 | 6.55 | 6.07 | 6.07 | 6.04 | qfq | 20,835,282 | 130,742,371 | -9.94% |
| 2024-10-08 | 6.74 | 6.74 | 6.13 | 6.74 | 6.70 | qfq | 35,931,326 | 236,905,694 | 9.95% |
| 2024-09-30 | 5.83 | 6.13 | 5.78 | 6.13 | 6.10 | qfq | 31,161,911 | 187,385,599 | 10.05% |
| 2024-09-27 | 5.41 | 5.72 | 5.30 | 5.57 | 5.54 | qfq | 12,868,300 | 70,787,286 | 4.90% |
| 2024-09-26 | 5.07 | 5.40 | 4.98 | 5.31 | 5.28 | qfq | 10,512,391 | 54,432,669 | 4.12% |
| 2024-09-25 | 5.11 | 5.25 | 5.05 | 5.10 | 5.07 | qfq | 13,171,191 | 67,633,241 | 1.19% |
| 2024-09-24 | 4.82 | 5.17 | 4.82 | 5.04 | 5.01 | qfq | 11,474,601 | 57,345,877 | 4.78% |
| 2024-09-23 | 4.81 | 4.84 | 4.79 | 4.81 | 4.78 | qfq | 2,782,702 | 13,396,799 | 0.21% |
| 2024-09-20 | 4.85 | 4.87 | 4.78 | 4.80 | 4.77 | qfq | 3,635,200 | 17,500,029 | -1.03% |
| 2024-09-19 | 4.73 | 4.90 | 4.73 | 4.85 | 4.82 | qfq | 6,631,800 | 32,123,712 | 2.75% |
| 2024-09-18 | 4.81 | 4.81 | 4.59 | 4.72 | 4.69 | qfq | 8,176,859 | 38,196,165 | -2.28% |
| 2024-09-13 | 4.79 | 5.00 | 4.76 | 4.83 | 4.80 | qfq | 10,714,400 | 52,512,076 | 0.42% |
| 2024-09-12 | 4.79 | 4.91 | 4.77 | 4.81 | 4.78 | qfq | 6,060,900 | 29,353,217 | 0.42% |
| 2024-09-11 | 4.81 | 4.93 | 4.71 | 4.79 | 4.76 | qfq | 7,794,118 | 37,416,518 | -1.44% |
| 2024-09-10 | 4.90 | 4.94 | 4.72 | 4.86 | 4.83 | qfq | 10,705,568 | 51,479,457 | -1.82% |
| 2024-09-09 | 4.78 | 5.10 | 4.76 | 4.95 | 4.92 | qfq | 13,621,701 | 67,360,923 | 3.99% |
| 2024-09-06 | 4.81 | 4.85 | 4.76 | 4.76 | 4.73 | qfq | 3,262,201 | 15,605,043 | -1.04% |
| 2024-09-05 | 4.74 | 4.83 | 4.73 | 4.81 | 4.78 | qfq | 2,680,401 | 12,844,721 | 1.48% |
| 2024-09-04 | 4.73 | 4.85 | 4.73 | 4.74 | 4.71 | qfq | 3,227,400 | 15,375,888 | -1.04% |
| 2024-09-03 | 4.82 | 4.88 | 4.77 | 4.79 | 4.76 | qfq | 3,674,474 | 17,711,801 | -1.03% |
| 2024-09-02 | 4.87 | 4.98 | 4.82 | 4.84 | 4.81 | qfq | 5,674,300 | 27,738,771 | -0.62% |
| 2024-08-30 | 4.82 | 4.93 | 4.76 | 4.87 | 4.84 | qfq | 5,109,900 | 24,860,364 | 1.04% |
| 2024-08-29 | 4.78 | 4.85 | 4.73 | 4.82 | 4.79 | qfq | 3,643,600 | 17,518,179 | 0.84% |
| 2024-08-28 | 4.74 | 4.84 | 4.69 | 4.78 | 4.75 | qfq | 4,069,700 | 19,429,771 | 0.42% |
| 2024-08-27 | 4.75 | 4.86 | 4.73 | 4.76 | 4.73 | qfq | 3,981,501 | 19,029,231 | 0.00% |
| 2024-08-26 | 4.77 | 4.81 | 4.72 | 4.76 | 4.73 | qfq | 3,817,200 | 18,196,385 | -0.21% |
| 2024-08-23 | 4.81 | 4.82 | 4.70 | 4.77 | 4.74 | qfq | 4,504,400 | 21,363,273 | -0.83% |
| 2024-08-22 | 4.89 | 4.92 | 4.80 | 4.81 | 4.78 | qfq | 3,902,200 | 18,893,762 | -1.43% |
| 2024-08-21 | 4.96 | 5.00 | 4.86 | 4.88 | 4.85 | qfq | 4,253,900 | 20,833,990 | -1.81% |
| 2024-08-20 | 5.10 | 5.11 | 4.93 | 4.97 | 4.94 | qfq | 5,819,075 | 29,027,878 | -2.55% |
| 2024-08-19 | 5.09 | 5.15 | 5.03 | 5.10 | 5.07 | qfq | 5,567,600 | 28,408,419 | -0.20% |
| 2024-08-16 | 5.20 | 5.22 | 5.09 | 5.11 | 5.08 | qfq | 7,456,100 | 38,319,796 | -1.35% |
| 2024-08-15 | 5.18 | 5.27 | 5.13 | 5.18 | 5.15 | qfq | 7,913,000 | 41,024,018 | 0.00% |
| 2024-08-14 | 5.20 | 5.21 | 5.10 | 5.18 | 5.15 | qfq | 7,187,919 | 37,111,244 | -0.58% |
| 2024-08-13 | 5.28 | 5.29 | 5.13 | 5.21 | 5.18 | qfq | 14,877,167 | 77,387,989 | -2.98% |
| 2024-08-12 | 5.43 | 5.51 | 5.29 | 5.37 | 5.34 | qfq | 16,239,405 | 87,654,686 | 0.19% |
| 2024-08-09 | 5.60 | 5.64 | 5.32 | 5.36 | 5.33 | qfq | 21,717,341 | 117,733,201 | -4.29% |
| 2024-08-08 | 5.54 | 5.94 | 5.48 | 5.60 | 5.57 | qfq | 30,548,211 | 174,938,127 | -2.10% |
| 2024-08-07 | 5.63 | 6.02 | 5.56 | 5.72 | 5.69 | qfq | 39,617,097 | 228,756,649 | 4.57% |
| 2024-08-06 | 5.05 | 5.47 | 4.90 | 5.47 | 5.44 | qfq | 22,536,382 | 119,075,641 | 10.06% |
| 2024-08-05 | 5.20 | 5.30 | 4.96 | 4.97 | 4.94 | qfq | 17,103,796 | 87,753,423 | -8.97% |
| 2024-08-02 | 5.40 | 5.83 | 5.15 | 5.46 | 5.43 | qfq | 24,858,027 | 136,785,937 | 2.63% |
| 2024-08-01 | 4.82 | 5.32 | 4.79 | 5.32 | 5.29 | qfq | 7,814,146 | 39,012,549 | 9.92% |
| 2024-07-31 | 4.73 | 4.84 | 4.68 | 4.84 | 4.81 | qfq | 4,397,309 | 21,022,012 | 2.11% |
| 2024-07-30 | 4.65 | 4.75 | 4.65 | 4.74 | 4.65 | qfq | 3,324,011 | 15,704,849 | 1.28% |
| 2024-07-29 | 4.67 | 4.70 | 4.60 | 4.68 | 4.59 | qfq | 2,525,302 | 11,782,938 | 1.08% |
| 2024-07-26 | 4.58 | 4.69 | 4.58 | 4.63 | 4.54 | qfq | 2,470,500 | 11,466,902 | 1.09% |
| 2024-07-25 | 4.52 | 4.65 | 4.51 | 4.58 | 4.49 | qfq | 2,571,000 | 11,774,035 | 1.33% |
| 2024-07-24 | 4.61 | 4.61 | 4.51 | 4.52 | 4.43 | qfq | 2,038,702 | 9,285,474 | -1.95% |
| 2024-07-23 | 4.68 | 4.70 | 4.61 | 4.61 | 4.52 | qfq | 2,316,700 | 10,780,930 | -1.50% |
| 2024-07-22 | 4.64 | 4.72 | 4.61 | 4.68 | 4.59 | qfq | 2,329,610 | 10,886,231 | 0.43% |
| 2024-07-19 | 4.61 | 4.70 | 4.57 | 4.66 | 4.57 | qfq | 3,113,701 | 14,468,269 | 1.08% |
| 2024-07-18 | 4.57 | 4.62 | 4.50 | 4.61 | 4.52 | qfq | 2,723,100 | 12,427,632 | 0.22% |
| 2024-07-17 | 4.55 | 4.65 | 4.52 | 4.60 | 4.51 | qfq | 2,956,976 | 13,538,357 | 1.55% |
| 2024-07-16 | 4.57 | 4.57 | 4.50 | 4.53 | 4.44 | qfq | 2,126,988 | 9,647,543 | -0.66% |
| 2024-07-15 | 4.62 | 4.71 | 4.53 | 4.56 | 4.47 | qfq | 2,782,500 | 12,768,569 | -2.98% |
| 2024-07-12 | 4.65 | 4.77 | 4.59 | 4.70 | 4.61 | qfq | 2,940,800 | 13,848,383 | 1.29% |
| 2024-07-11 | 4.51 | 4.65 | 4.51 | 4.64 | 4.55 | qfq | 2,798,636 | 12,847,201 | 3.57% |
| 2024-07-10 | 4.48 | 4.54 | 4.41 | 4.48 | 4.39 | qfq | 2,135,800 | 9,593,001 | -0.22% |
| 2024-07-09 | 4.43 | 4.52 | 4.35 | 4.49 | 4.40 | qfq | 3,235,501 | 14,401,489 | 0.45% |
| 2024-07-08 | 4.68 | 4.70 | 4.46 | 4.47 | 4.38 | qfq | 3,825,234 | 17,313,951 | -4.89% |
| 2024-07-05 | 4.50 | 4.70 | 4.49 | 4.70 | 4.61 | qfq | 3,132,667 | 14,464,668 | 3.75% |
| 2024-07-04 | 4.72 | 4.72 | 4.51 | 4.53 | 4.44 | qfq | 2,965,400 | 13,596,110 | -3.41% |
| 2024-07-03 | 4.74 | 4.80 | 4.68 | 4.69 | 4.60 | qfq | 2,619,500 | 12,382,566 | -1.05% |
| 2024-07-02 | 4.64 | 4.80 | 4.60 | 4.74 | 4.65 | qfq | 3,754,611 | 17,747,590 | 2.16% |
| 2024-07-01 | 4.57 | 4.65 | 4.50 | 4.64 | 4.55 | qfq | 2,452,101 | 11,253,831 | 1.53% |
| 2024-06-28 | 4.58 | 4.68 | 4.56 | 4.57 | 4.48 | qfq | 2,487,850 | 11,481,587 | -0.44% |
| 2024-06-27 | 4.71 | 4.73 | 4.58 | 4.59 | 4.50 | qfq | 2,585,100 | 12,010,296 | -2.75% |
| 2024-06-26 | 4.56 | 4.73 | 4.54 | 4.72 | 4.63 | qfq | 3,037,852 | 14,104,473 | 2.61% |
| 2024-06-25 | 4.57 | 4.65 | 4.55 | 4.60 | 4.51 | qfq | 3,057,231 | 14,053,929 | 0.66% |
| 2024-06-24 | 4.84 | 4.87 | 4.55 | 4.57 | 4.48 | qfq | 5,595,200 | 25,961,808 | -6.35% |
| 2024-06-21 | 4.61 | 4.90 | 4.61 | 4.88 | 4.79 | qfq | 6,126,300 | 29,556,239 | 4.72% |
| 2024-06-20 | 4.75 | 4.90 | 4.62 | 4.66 | 4.57 | qfq | 5,127,111 | 24,263,329 | -2.51% |
| 2024-06-19 | 4.93 | 4.99 | 4.78 | 4.78 | 4.69 | qfq | 3,788,799 | 18,406,419 | -3.24% |
| 2024-06-18 | 4.99 | 5.03 | 4.92 | 4.94 | 4.84 | qfq | 2,738,600 | 13,622,377 | -1.00% |
| 2024-06-17 | 5.07 | 5.09 | 4.98 | 4.99 | 4.89 | qfq | 2,094,400 | 10,512,455 | -1.58% |
| 2024-06-14 | 5.13 | 5.14 | 5.02 | 5.07 | 4.97 | qfq | 2,156,600 | 10,924,547 | -0.78% |
| 2024-06-13 | 5.16 | 5.19 | 5.09 | 5.11 | 5.01 | qfq | 2,630,326 | 13,500,963 | -1.54% |
| 2024-06-12 | 5.06 | 5.19 | 5.05 | 5.19 | 5.09 | qfq | 2,604,210 | 13,353,120 | 2.17% |
| 2024-06-11 | 5.23 | 5.23 | 5.05 | 5.08 | 4.98 | qfq | 2,485,050 | 12,638,699 | -1.55% |
| 2024-06-07 | 4.95 | 5.17 | 4.95 | 5.16 | 5.06 | qfq | 3,391,100 | 17,290,841 | 4.67% |
| 2024-06-06 | 5.18 | 5.20 | 4.85 | 4.93 | 4.84 | qfq | 4,942,121 | 24,639,055 | -4.64% |
| 2024-06-05 | 5.19 | 5.23 | 5.15 | 5.17 | 5.07 | qfq | 2,355,600 | 12,194,748 | -0.77% |
| 2024-06-04 | 5.25 | 5.25 | 5.15 | 5.21 | 5.11 | qfq | 3,064,300 | 15,876,361 | -0.95% |
| 2024-06-03 | 5.38 | 5.39 | 5.21 | 5.26 | 5.16 | qfq | 3,326,100 | 17,562,730 | -2.59% |
| 2024-05-31 | 5.42 | 5.45 | 5.38 | 5.40 | 5.30 | qfq | 1,767,211 | 9,557,816 | 0.19% |
| 2024-05-30 | 5.48 | 5.48 | 5.37 | 5.39 | 5.29 | qfq | 2,324,422 | 12,588,212 | -1.28% |
| 2024-05-29 | 5.50 | 5.53 | 5.43 | 5.46 | 5.36 | qfq | 2,102,530 | 11,525,897 | -0.73% |
| 2024-05-28 | 5.60 | 5.60 | 5.48 | 5.50 | 5.39 | qfq | 2,533,920 | 14,001,316 | -1.61% |
| 2024-05-27 | 5.58 | 5.62 | 5.49 | 5.59 | 5.48 | qfq | 3,359,100 | 18,618,055 | -0.53% |
| 2024-05-24 | 5.62 | 5.70 | 5.60 | 5.62 | 5.51 | qfq | 2,200,100 | 12,399,153 | 0.00% |
| 2024-05-23 | 5.79 | 5.79 | 5.60 | 5.62 | 5.51 | qfq | 2,997,700 | 16,950,619 | -2.43% |
| 2024-05-22 | 5.77 | 5.81 | 5.73 | 5.76 | 5.65 | qfq | 2,504,200 | 14,423,074 | -0.17% |
| 2024-05-21 | 5.78 | 5.81 | 5.73 | 5.77 | 5.66 | qfq | 2,958,400 | 17,042,625 | -0.69% |
| 2024-05-20 | 5.82 | 5.85 | 5.75 | 5.81 | 5.70 | qfq | 3,518,501 | 20,374,306 | 0.17% |
| 2024-05-17 | 5.80 | 5.86 | 5.74 | 5.80 | 5.69 | qfq | 2,532,400 | 14,661,288 | -0.17% |
| 2024-05-16 | 5.90 | 5.90 | 5.78 | 5.81 | 5.70 | qfq | 2,830,750 | 16,470,344 | 0.00% |
| 2024-05-15 | 5.90 | 5.93 | 5.80 | 5.81 | 5.70 | qfq | 2,494,300 | 14,536,727 | -1.19% |
| 2024-05-14 | 5.86 | 5.95 | 5.80 | 5.88 | 5.77 | qfq | 3,444,000 | 20,322,689 | 0.00% |
| 2024-05-13 | 5.95 | 5.99 | 5.82 | 5.88 | 5.77 | qfq | 5,148,100 | 30,320,100 | -1.51% |
| 2024-05-10 | 6.04 | 6.09 | 5.91 | 5.97 | 5.86 | qfq | 5,844,900 | 35,000,140 | -1.97% |
| 2024-05-09 | 6.01 | 6.21 | 5.88 | 6.09 | 5.97 | qfq | 9,868,701 | 59,894,022 | 0.33% |
| 2024-05-08 | 6.08 | 6.38 | 5.96 | 6.07 | 5.95 | qfq | 9,851,900 | 59,973,134 | 1.51% |
| 2024-05-07 | 5.98 | 6.00 | 5.92 | 5.98 | 5.87 | qfq | 4,459,702 | 26,610,200 | 0.67% |
| 2024-05-06 | 5.79 | 5.95 | 5.79 | 5.94 | 5.83 | qfq | 6,627,001 | 39,157,668 | 3.48% |
| 2024-04-30 | 5.73 | 5.80 | 5.69 | 5.74 | 5.63 | qfq | 5,775,100 | 33,276,721 | 0.35% |
| 2024-04-29 | 5.52 | 5.73 | 5.52 | 5.72 | 5.61 | qfq | 7,098,048 | 40,259,292 | 2.88% |
| 2024-04-26 | 5.48 | 5.62 | 5.44 | 5.56 | 5.45 | qfq | 4,847,748 | 26,953,059 | 0.54% |
| 2024-04-25 | 5.39 | 5.60 | 5.39 | 5.53 | 5.42 | qfq | 5,711,150 | 31,548,229 | 1.65% |
| 2024-04-24 | 5.44 | 5.50 | 5.36 | 5.44 | 5.34 | qfq | 4,704,001 | 25,497,045 | 0.74% |
| 2024-04-23 | 5.41 | 5.46 | 5.34 | 5.40 | 5.30 | qfq | 3,710,600 | 20,046,816 | 1.31% |
| 2024-04-22 | 5.49 | 5.49 | 5.27 | 5.33 | 5.23 | qfq | 5,528,112 | 29,695,527 | 0.76% |
| 2024-04-19 | 5.33 | 5.38 | 5.24 | 5.29 | 5.19 | qfq | 2,477,558 | 13,098,193 | -0.38% |
| 2024-04-18 | 5.35 | 5.37 | 5.20 | 5.31 | 5.21 | qfq | 3,334,859 | 17,651,190 | 0.00% |
| 2024-04-17 | 5.05 | 5.33 | 5.02 | 5.31 | 5.21 | qfq | 5,070,401 | 26,564,495 | 6.84% |
| 2024-04-16 | 5.31 | 5.33 | 4.97 | 4.97 | 4.87 | qfq | 5,380,700 | 27,273,913 | -6.58% |
| 2024-04-15 | 5.53 | 5.60 | 5.21 | 5.32 | 5.22 | qfq | 5,142,102 | 27,681,946 | -4.32% |
| 2024-04-12 | 5.69 | 5.69 | 5.55 | 5.56 | 5.45 | qfq | 3,517,800 | 19,724,907 | -2.63% |
| 2024-04-11 | 5.69 | 5.78 | 5.61 | 5.71 | 5.60 | qfq | 4,680,695 | 26,640,774 | 0.18% |
| 2024-04-10 | 5.75 | 5.77 | 5.61 | 5.70 | 5.59 | qfq | 3,899,162 | 22,136,150 | -0.87% |
| 2024-04-09 | 5.63 | 5.77 | 5.57 | 5.75 | 5.64 | qfq | 4,685,120 | 26,585,632 | 1.95% |
| 2024-04-08 | 5.81 | 5.81 | 5.61 | 5.64 | 5.53 | qfq | 6,488,994 | 36,882,861 | -2.25% |
| 2024-04-03 | 5.77 | 5.81 | 5.64 | 5.77 | 5.66 | qfq | 4,037,242 | 23,131,458 | -0.35% |
| 2024-04-02 | 5.82 | 5.84 | 5.72 | 5.79 | 5.68 | qfq | 5,735,450 | 33,135,521 | -0.34% |
| 2024-04-01 | 5.76 | 5.94 | 5.74 | 5.81 | 5.70 | qfq | 7,710,427 | 44,790,186 | 3.94% |
| 2024-03-29 | 5.56 | 5.62 | 5.52 | 5.59 | 5.48 | qfq | 3,533,803 | 19,705,027 | 0.00% |
| 2024-03-28 | 5.51 | 5.66 | 5.46 | 5.59 | 5.48 | qfq | 3,642,542 | 20,326,435 | 1.45% |
| 2024-03-27 | 5.67 | 5.72 | 5.51 | 5.51 | 5.40 | qfq | 5,616,690 | 31,385,601 | -2.82% |
| 2024-03-26 | 5.60 | 5.82 | 5.55 | 5.67 | 5.56 | qfq | 7,524,400 | 42,429,888 | 0.00% |
| 2024-03-25 | 5.63 | 5.83 | 5.55 | 5.67 | 5.56 | qfq | 5,875,201 | 33,437,057 | 0.35% |
| 2024-03-22 | 5.70 | 5.72 | 5.58 | 5.65 | 5.54 | qfq | 3,214,942 | 18,134,141 | -1.22% |
| 2024-03-21 | 5.73 | 5.77 | 5.66 | 5.72 | 5.61 | qfq | 3,317,001 | 18,941,763 | -0.17% |
| 2024-03-20 | 5.75 | 5.78 | 5.69 | 5.73 | 5.62 | qfq | 2,909,111 | 16,646,167 | 0.17% |
| 2024-03-19 | 5.77 | 5.78 | 5.71 | 5.72 | 5.61 | qfq | 3,787,909 | 21,749,942 | -0.17% |
| 2024-03-18 | 5.65 | 5.75 | 5.64 | 5.73 | 5.62 | qfq | 4,225,544 | 24,125,954 | 1.60% |
| 2024-03-15 | 5.57 | 5.65 | 5.56 | 5.64 | 5.53 | qfq | 4,200,000 | 23,569,814 | 1.08% |
| 2024-03-14 | 5.61 | 5.73 | 5.53 | 5.58 | 5.47 | qfq | 4,345,501 | 24,451,455 | 0.00% |
| 2024-03-13 | 5.65 | 5.65 | 5.55 | 5.58 | 5.47 | qfq | 3,969,099 | 22,224,132 | -0.71% |
| 2024-03-12 | 5.52 | 5.65 | 5.50 | 5.62 | 5.51 | qfq | 4,367,400 | 24,463,931 | 1.81% |
| 2024-03-11 | 5.52 | 5.53 | 5.42 | 5.52 | 5.41 | qfq | 3,641,100 | 19,995,838 | 0.36% |
| 2024-03-08 | 5.41 | 5.53 | 5.39 | 5.50 | 5.39 | qfq | 3,035,401 | 16,546,254 | 2.04% |
| 2024-03-07 | 5.48 | 5.51 | 5.37 | 5.39 | 5.29 | qfq | 2,681,300 | 14,562,822 | -1.64% |
| 2024-03-06 | 5.45 | 5.55 | 5.35 | 5.48 | 5.37 | qfq | 3,970,469 | 21,694,569 | 1.11% |
| 2024-03-05 | 5.47 | 5.52 | 5.40 | 5.42 | 5.32 | qfq | 3,407,095 | 18,574,740 | -1.63% |
| 2024-03-04 | 5.51 | 5.57 | 5.45 | 5.51 | 5.40 | qfq | 3,474,869 | 19,093,621 | 0.18% |
| 2024-03-01 | 5.49 | 5.54 | 5.43 | 5.50 | 5.39 | qfq | 3,225,201 | 17,691,484 | 0.18% |
| 2024-02-29 | 5.26 | 5.52 | 5.26 | 5.49 | 5.38 | qfq | 3,505,400 | 19,006,740 | 2.23% |
| 2024-02-28 | 5.69 | 5.83 | 5.37 | 5.37 | 5.27 | qfq | 6,833,600 | 38,307,191 | -5.29% |
| 2024-02-27 | 5.59 | 5.67 | 5.52 | 5.67 | 5.56 | qfq | 3,223,301 | 18,084,400 | 1.25% |
| 2024-02-26 | 5.42 | 5.71 | 5.38 | 5.60 | 5.49 | qfq | 5,949,542 | 32,996,682 | 4.09% |
| 2024-02-23 | 5.35 | 5.41 | 5.25 | 5.38 | 5.28 | qfq | 4,751,102 | 25,352,854 | 0.94% |
| 2024-02-22 | 5.27 | 5.39 | 5.23 | 5.33 | 5.23 | qfq | 3,605,311 | 19,139,298 | 1.14% |
| 2024-02-21 | 5.26 | 5.43 | 5.20 | 5.27 | 5.17 | qfq | 5,131,900 | 27,278,754 | -0.57% |
| 2024-02-20 | 5.25 | 5.34 | 5.07 | 5.30 | 5.20 | qfq | 6,827,300 | 35,897,225 | 2.12% |
| 2024-02-19 | 4.93 | 5.23 | 4.93 | 5.19 | 5.09 | qfq | 9,893,701 | 50,911,967 | 6.35% |
| 2024-02-08 | 4.70 | 4.99 | 4.30 | 4.88 | 4.79 | qfq | 11,495,873 | 53,998,816 | 4.05% |
| 2024-02-07 | 4.78 | 4.82 | 4.49 | 4.69 | 4.60 | qfq | 13,620,924 | 63,043,090 | -1.88% |
| 2024-02-06 | 4.39 | 4.98 | 4.20 | 4.78 | 4.69 | qfq | 12,958,290 | 59,501,961 | 4.37% |
| 2024-02-05 | 5.05 | 5.09 | 4.58 | 4.58 | 4.49 | qfq | 9,230,701 | 42,940,636 | -10.02% |
| 2024-02-02 | 5.36 | 5.47 | 4.86 | 5.09 | 4.99 | qfq | 9,414,002 | 48,389,921 | -5.39% |
| 2024-02-01 | 5.56 | 5.58 | 5.36 | 5.38 | 5.28 | qfq | 5,105,902 | 27,885,897 | -3.58% |
| 2024-01-31 | 5.83 | 5.91 | 5.54 | 5.58 | 5.47 | qfq | 4,644,820 | 26,371,073 | -4.78% |
| 2024-01-30 | 5.88 | 6.04 | 5.86 | 5.86 | 5.75 | qfq | 3,259,475 | 19,387,015 | -2.82% |
| 2024-01-29 | 6.19 | 6.23 | 6.00 | 6.03 | 5.91 | qfq | 2,756,176 | 16,765,846 | -2.58% |
| 2024-01-26 | 6.17 | 6.29 | 6.13 | 6.19 | 6.07 | qfq | 3,247,607 | 20,136,788 | 0.16% |
| 2024-01-25 | 6.00 | 6.19 | 5.86 | 6.18 | 6.06 | qfq | 5,564,705 | 33,897,480 | 3.17% |
| 2024-01-24 | 5.75 | 6.04 | 5.66 | 5.99 | 5.87 | qfq | 5,743,575 | 33,570,089 | 4.72% |
| 2024-01-23 | 5.65 | 5.76 | 5.60 | 5.72 | 5.61 | qfq | 4,046,205 | 23,020,027 | 0.18% |
| 2024-01-22 | 6.05 | 6.09 | 5.65 | 5.71 | 5.60 | qfq | 3,984,510 | 23,407,134 | -5.62% |
| 2024-01-19 | 6.09 | 6.17 | 6.05 | 6.05 | 5.93 | qfq | 2,784,465 | 16,987,206 | -0.98% |
| 2024-01-18 | 6.29 | 6.30 | 5.96 | 6.11 | 5.99 | qfq | 4,520,600 | 27,442,845 | -2.40% |
| 2024-01-17 | 6.41 | 6.45 | 6.25 | 6.26 | 6.14 | qfq | 2,362,100 | 14,974,022 | -1.88% |
| 2024-01-16 | 6.42 | 6.45 | 6.30 | 6.38 | 6.26 | qfq | 3,166,300 | 20,177,071 | -0.31% |
| 2024-01-15 | 6.36 | 6.42 | 6.31 | 6.40 | 6.28 | qfq | 2,419,725 | 15,439,490 | 0.79% |
| 2024-01-12 | 6.45 | 6.54 | 6.35 | 6.35 | 6.23 | qfq | 3,455,551 | 22,217,450 | -1.55% |
| 2024-01-11 | 6.33 | 6.46 | 6.33 | 6.45 | 6.33 | qfq | 2,344,410 | 15,009,191 | 1.90% |
| 2024-01-10 | 6.37 | 6.43 | 6.29 | 6.33 | 6.21 | qfq | 2,315,210 | 14,730,607 | -0.78% |
| 2024-01-09 | 6.44 | 6.50 | 6.30 | 6.38 | 6.26 | qfq | 4,070,847 | 25,940,482 | -1.39% |
| 2024-01-08 | 6.69 | 6.74 | 6.47 | 6.47 | 6.35 | qfq | 3,047,711 | 20,034,111 | -3.14% |
| 2024-01-05 | 6.84 | 6.87 | 6.66 | 6.68 | 6.55 | qfq | 2,741,800 | 18,530,734 | -2.62% |
| 2024-01-04 | 6.88 | 6.88 | 6.79 | 6.86 | 6.73 | qfq | 1,798,124 | 12,285,963 | -0.29% |
| 2024-01-03 | 6.83 | 6.96 | 6.81 | 6.88 | 6.75 | qfq | 2,870,900 | 19,739,399 | 0.29% |
| 2024-01-02 | 6.86 | 6.92 | 6.82 | 6.86 | 6.73 | qfq | 2,915,200 | 20,057,660 | -0.15% |
| 2023-12-29 | 6.84 | 6.95 | 6.80 | 6.87 | 6.74 | qfq | 5,307,500 | 36,469,078 | 0.15% |
| 2023-12-28 | 6.88 | 6.95 | 6.66 | 6.86 | 6.73 | qfq | 7,719,449 | 52,687,920 | -0.58% |
| 2023-12-27 | 6.71 | 6.95 | 6.62 | 6.90 | 6.77 | qfq | 8,687,348 | 58,999,539 | 2.37% |
| 2023-12-26 | 6.61 | 6.79 | 6.57 | 6.74 | 6.61 | qfq | 4,944,101 | 33,049,227 | 2.74% |
| 2023-12-25 | 6.67 | 6.67 | 6.53 | 6.56 | 6.43 | qfq | 2,694,901 | 17,690,608 | -0.76% |
| 2023-12-22 | 6.72 | 6.72 | 6.57 | 6.61 | 6.48 | qfq | 3,120,900 | 20,711,229 | -1.05% |
| 2023-12-21 | 6.74 | 6.74 | 6.57 | 6.68 | 6.55 | qfq | 3,519,001 | 23,387,921 | -0.74% |
| 2023-12-20 | 6.83 | 6.84 | 6.70 | 6.73 | 6.60 | qfq | 3,121,600 | 21,089,957 | -0.88% |
| 2023-12-19 | 6.81 | 6.87 | 6.67 | 6.79 | 6.66 | qfq | 4,374,139 | 29,620,835 | 0.15% |
| 2023-12-18 | 6.86 | 6.91 | 6.77 | 6.78 | 6.65 | qfq | 3,152,171 | 21,554,695 | -1.31% |
| 2023-12-15 | 6.93 | 6.93 | 6.81 | 6.87 | 6.74 | qfq | 4,334,227 | 29,749,336 | 0.00% |
| 2023-12-14 | 6.98 | 7.00 | 6.87 | 6.87 | 6.74 | qfq | 3,190,000 | 22,107,218 | -1.01% |
| 2023-12-13 | 6.93 | 7.08 | 6.93 | 6.94 | 6.81 | qfq | 4,744,800 | 33,216,813 | 0.14% |
| 2023-12-12 | 6.90 | 6.95 | 6.84 | 6.93 | 6.80 | qfq | 3,617,500 | 24,978,384 | 0.73% |
| 2023-12-11 | 6.97 | 7.01 | 6.86 | 6.88 | 6.75 | qfq | 8,606,063 | 59,532,100 | -1.29% |
| 2023-12-08 | 7.09 | 7.09 | 6.97 | 6.97 | 6.84 | qfq | 3,788,801 | 26,599,305 | -1.41% |
| 2023-12-07 | 7.08 | 7.14 | 7.01 | 7.07 | 6.93 | qfq | 3,969,702 | 28,034,742 | -0.14% |
| 2023-12-06 | 7.04 | 7.14 | 7.00 | 7.08 | 6.94 | qfq | 4,189,802 | 29,595,375 | 0.28% |
| 2023-12-05 | 7.08 | 7.16 | 7.03 | 7.06 | 6.92 | qfq | 4,397,500 | 31,200,593 | -0.56% |
| 2023-12-04 | 7.17 | 7.21 | 7.09 | 7.10 | 6.96 | qfq | 4,553,900 | 32,495,459 | -0.70% |
| 2023-12-01 | 7.18 | 7.23 | 7.09 | 7.15 | 7.01 | qfq | 4,089,300 | 29,252,211 | -0.42% |
| 2023-11-30 | 7.06 | 7.20 | 7.04 | 7.18 | 7.04 | qfq | 6,819,900 | 48,579,356 | 1.70% |
| 2023-11-29 | 7.14 | 7.17 | 7.05 | 7.06 | 6.92 | qfq | 4,504,098 | 31,999,234 | -1.12% |
| 2023-11-28 | 7.08 | 7.19 | 6.92 | 7.14 | 7.00 | qfq | 8,723,100 | 61,966,789 | 0.28% |
| 2023-11-27 | 7.20 | 7.20 | 7.03 | 7.12 | 6.98 | qfq | 7,891,638 | 55,940,664 | -0.14% |
| 2023-11-24 | 7.08 | 7.24 | 7.05 | 7.13 | 6.99 | qfq | 6,085,550 | 43,452,258 | 0.56% |
| 2023-11-23 | 6.98 | 7.10 | 6.92 | 7.09 | 6.95 | qfq | 5,139,599 | 36,239,535 | 1.43% |
| 2023-11-22 | 7.00 | 7.07 | 6.93 | 6.99 | 6.86 | qfq | 5,170,589 | 36,188,653 | -0.29% |
| 2023-11-21 | 6.98 | 7.10 | 6.93 | 7.01 | 6.88 | qfq | 5,753,575 | 40,296,860 | 0.57% |
| 2023-11-20 | 7.01 | 7.12 | 6.95 | 6.97 | 6.84 | qfq | 6,487,992 | 45,665,068 | 0.00% |
| 2023-11-17 | 6.91 | 7.01 | 6.85 | 6.97 | 6.84 | qfq | 4,906,710 | 34,162,528 | 0.87% |
| 2023-11-16 | 6.97 | 7.04 | 6.87 | 6.91 | 6.78 | qfq | 5,222,742 | 36,238,374 | -0.86% |
| 2023-11-15 | 6.91 | 6.99 | 6.87 | 6.97 | 6.84 | qfq | 5,018,276 | 34,750,945 | 0.58% |
| 2023-11-14 | 6.79 | 6.94 | 6.75 | 6.93 | 6.80 | qfq | 4,948,300 | 33,885,313 | 2.06% |
| 2023-11-13 | 6.84 | 6.88 | 6.70 | 6.79 | 6.66 | qfq | 3,997,100 | 26,967,031 | -0.59% |
| 2023-11-10 | 6.83 | 6.90 | 6.73 | 6.83 | 6.70 | qfq | 3,723,501 | 25,436,142 | 0.29% |
| 2023-11-09 | 6.90 | 7.01 | 6.76 | 6.81 | 6.68 | qfq | 4,499,400 | 30,940,345 | -1.30% |
| 2023-11-08 | 6.91 | 7.02 | 6.88 | 6.90 | 6.77 | qfq | 6,055,199 | 41,991,535 | -0.14% |
| 2023-11-07 | 7.05 | 7.06 | 6.91 | 6.91 | 6.78 | qfq | 7,450,701 | 51,906,287 | -1.99% |
| 2023-11-06 | 6.85 | 7.15 | 6.83 | 7.05 | 6.91 | qfq | 9,341,204 | 65,865,113 | 2.77% |
| 2023-11-03 | 6.85 | 6.95 | 6.82 | 6.86 | 6.73 | qfq | 3,626,233 | 24,994,788 | 0.15% |
| 2023-11-02 | 6.84 | 6.91 | 6.78 | 6.85 | 6.72 | qfq | 4,703,524 | 32,236,357 | 0.59% |
| 2023-11-01 | 6.86 | 6.88 | 6.72 | 6.81 | 6.68 | qfq | 4,213,600 | 28,615,957 | -0.44% |
| 2023-10-31 | 6.80 | 6.91 | 6.76 | 6.84 | 6.71 | qfq | 6,968,124 | 47,789,380 | 0.88% |
| 2023-10-30 | 6.63 | 6.84 | 6.57 | 6.78 | 6.65 | qfq | 7,291,956 | 49,272,663 | 1.65% |
| 2023-10-27 | 6.43 | 6.69 | 6.41 | 6.67 | 6.54 | qfq | 6,882,724 | 45,298,746 | 3.09% |
| 2023-10-26 | 6.52 | 6.52 | 6.39 | 6.47 | 6.35 | qfq | 3,554,500 | 22,923,150 | 0.00% |
| 2023-10-25 | 6.45 | 6.54 | 6.39 | 6.47 | 6.35 | qfq | 4,784,063 | 30,944,789 | 0.78% |
| 2023-10-24 | 6.36 | 6.50 | 6.27 | 6.42 | 6.30 | qfq | 6,342,807 | 40,339,001 | 0.94% |
| 2023-10-23 | 6.46 | 6.48 | 6.22 | 6.36 | 6.24 | qfq | 5,766,005 | 36,722,918 | -1.55% |
| 2023-10-20 | 6.53 | 6.57 | 6.40 | 6.46 | 6.34 | qfq | 4,946,100 | 31,964,091 | -1.52% |
| 2023-10-19 | 6.66 | 6.70 | 6.52 | 6.56 | 6.43 | qfq | 4,711,201 | 31,033,206 | -1.50% |
| 2023-10-18 | 6.76 | 6.76 | 6.61 | 6.66 | 6.53 | qfq | 4,242,264 | 28,324,619 | -1.62% |
| 2023-10-17 | 6.92 | 6.92 | 6.67 | 6.77 | 6.64 | qfq | 5,327,401 | 35,947,406 | -1.88% |
| 2023-10-16 | 6.95 | 7.05 | 6.87 | 6.90 | 6.77 | qfq | 5,409,300 | 37,578,549 | -0.29% |
| 2023-10-13 | 6.89 | 6.98 | 6.80 | 6.92 | 6.79 | qfq | 5,445,000 | 37,644,291 | 0.00% |
| 2023-10-12 | 6.77 | 6.98 | 6.77 | 6.92 | 6.79 | qfq | 8,249,550 | 56,946,950 | 2.82% |
| 2023-10-11 | 6.67 | 6.87 | 6.67 | 6.73 | 6.60 | qfq | 6,485,900 | 43,962,301 | 0.75% |
| 2023-10-10 | 6.73 | 6.74 | 6.61 | 6.68 | 6.55 | qfq | 4,893,800 | 32,614,456 | -1.18% |
| 2023-10-09 | 6.80 | 6.82 | 6.68 | 6.76 | 6.63 | qfq | 4,206,401 | 28,365,828 | -0.59% |
| 2023-09-28 | 6.86 | 6.90 | 6.73 | 6.80 | 6.67 | qfq | 4,114,401 | 28,004,895 | -0.44% |
| 2023-09-27 | 6.71 | 6.84 | 6.68 | 6.83 | 6.70 | qfq | 5,246,405 | 35,659,115 | 2.09% |
| 2023-09-26 | 6.79 | 6.82 | 6.67 | 6.69 | 6.56 | qfq | 3,922,700 | 26,350,322 | -1.62% |
| 2023-09-25 | 6.75 | 6.84 | 6.73 | 6.80 | 6.67 | qfq | 4,101,900 | 27,911,368 | 0.59% |
| 2023-09-22 | 6.68 | 6.78 | 6.64 | 6.76 | 6.63 | qfq | 4,663,060 | 31,378,979 | 1.20% |
| 2023-09-21 | 6.71 | 6.80 | 6.67 | 6.68 | 6.55 | qfq | 3,405,810 | 22,871,247 | -1.04% |
| 2023-09-20 | 6.70 | 6.82 | 6.70 | 6.75 | 6.62 | qfq | 3,060,535 | 20,691,262 | 0.15% |
| 2023-09-19 | 6.75 | 6.85 | 6.70 | 6.74 | 6.61 | qfq | 2,811,800 | 18,975,834 | -0.30% |
| 2023-09-18 | 6.77 | 6.81 | 6.67 | 6.76 | 6.63 | qfq | 4,668,700 | 31,473,116 | -0.15% |
| 2023-09-15 | 6.73 | 6.83 | 6.69 | 6.77 | 6.64 | qfq | 5,344,800 | 36,128,014 | 1.20% |
| 2023-09-14 | 6.76 | 6.79 | 6.66 | 6.69 | 6.56 | qfq | 2,666,500 | 17,919,850 | -0.45% |
| 2023-09-13 | 6.81 | 6.83 | 6.66 | 6.72 | 6.59 | qfq | 3,374,400 | 22,648,015 | -0.88% |
| 2023-09-12 | 6.77 | 6.88 | 6.76 | 6.78 | 6.65 | qfq | 4,406,887 | 30,035,174 | -0.15% |
| 2023-09-11 | 6.69 | 6.82 | 6.61 | 6.79 | 6.66 | qfq | 4,775,901 | 32,238,545 | 2.26% |
| 2023-09-08 | 6.59 | 6.69 | 6.59 | 6.64 | 6.51 | qfq | 2,566,396 | 16,997,103 | 0.30% |
| 2023-09-07 | 6.71 | 6.75 | 6.58 | 6.62 | 6.49 | qfq | 5,004,600 | 33,265,820 | -1.93% |
| 2023-09-06 | 6.83 | 6.83 | 6.71 | 6.75 | 6.62 | qfq | 4,650,600 | 31,363,177 | -0.88% |
| 2023-09-05 | 6.92 | 6.92 | 6.78 | 6.81 | 6.68 | qfq | 4,135,957 | 28,266,144 | -1.87% |
| 2023-09-04 | 6.92 | 7.05 | 6.89 | 6.94 | 6.81 | qfq | 4,193,000 | 29,118,456 | 0.43% |
| 2023-09-01 | 7.05 | 7.14 | 6.89 | 6.91 | 6.78 | qfq | 4,746,580 | 33,105,853 | -1.99% |
| 2023-08-31 | 7.00 | 7.10 | 6.98 | 7.05 | 6.91 | qfq | 5,227,732 | 36,770,410 | -0.28% |
| 2023-08-30 | 7.21 | 7.21 | 7.03 | 7.07 | 6.93 | qfq | 6,028,100 | 42,789,718 | -1.26% |
| 2023-08-29 | 7.07 | 7.35 | 6.85 | 7.16 | 7.02 | qfq | 12,571,033 | 89,275,733 | 1.13% |
| 2023-08-28 | 7.45 | 7.45 | 7.04 | 7.08 | 6.94 | qfq | 19,070,703 | 137,924,346 | 4.12% |
| 2023-08-25 | 6.79 | 6.97 | 6.70 | 6.80 | 6.67 | qfq | 8,459,405 | 57,609,451 | 0.44% |
| 2023-08-24 | 6.71 | 6.82 | 6.64 | 6.77 | 6.64 | qfq | 5,598,215 | 37,662,904 | 0.30% |
| 2023-08-23 | 6.90 | 6.95 | 6.71 | 6.75 | 6.62 | qfq | 6,063,024 | 41,061,135 | -1.89% |
| 2023-08-22 | 6.91 | 6.98 | 6.67 | 6.88 | 6.75 | qfq | 10,593,704 | 71,982,042 | -0.29% |
| 2023-08-21 | 6.95 | 7.12 | 6.90 | 6.90 | 6.77 | qfq | 8,246,833 | 57,811,924 | -0.86% |
| 2023-08-18 | 7.20 | 7.24 | 6.93 | 6.96 | 6.83 | qfq | 12,336,469 | 86,923,496 | -2.79% |
| 2023-08-17 | 7.10 | 7.24 | 7.07 | 7.16 | 7.02 | qfq | 14,917,865 | 106,553,674 | -0.83% |
| 2023-08-16 | 7.37 | 7.37 | 7.19 | 7.22 | 7.08 | qfq | 15,051,824 | 109,173,066 | -2.04% |
| 2023-08-15 | 7.48 | 7.49 | 7.13 | 7.37 | 7.23 | qfq | 20,045,565 | 146,193,421 | -0.14% |
| 2023-08-14 | 7.28 | 7.59 | 7.18 | 7.38 | 7.24 | qfq | 25,314,389 | 186,411,940 | 1.10% |
| 2023-08-11 | 7.52 | 7.79 | 7.29 | 7.30 | 7.16 | qfq | 38,210,370 | 287,060,534 | -6.17% |
| 2023-08-10 | 7.40 | 7.95 | 7.21 | 7.78 | 7.63 | qfq | 54,744,999 | 414,543,173 | 4.57% |
| 2023-08-09 | 7.50 | 8.14 | 7.35 | 7.44 | 7.30 | qfq | 74,591,456 | 579,796,096 | -1.85% |
| 2023-08-08 | 6.79 | 7.58 | 6.57 | 7.58 | 7.43 | qfq | 56,517,718 | 401,234,748 | 10.01% |
| 2023-08-07 | 7.21 | 7.21 | 6.78 | 6.89 | 6.76 | qfq | 50,698,852 | 351,213,310 | -6.77% |
| 2023-08-04 | 6.72 | 7.39 | 6.70 | 7.39 | 7.25 | qfq | 43,950,519 | 317,974,835 | 9.97% |
| 2023-08-03 | 6.39 | 7.04 | 6.38 | 6.72 | 6.59 | qfq | 18,230,839 | 122,462,660 | 5.00% |
| 2023-08-02 | 6.45 | 6.45 | 6.34 | 6.40 | 6.28 | qfq | 3,331,015 | 21,278,335 | 0.63% |
| 2023-08-01 | 6.38 | 6.41 | 6.33 | 6.36 | 6.24 | qfq | 2,448,800 | 15,586,217 | -0.31% |
| 2023-07-31 | 6.45 | 6.48 | 6.34 | 6.38 | 6.26 | qfq | 3,966,501 | 25,328,623 | -1.09% |
| 2023-07-28 | 6.40 | 6.48 | 6.35 | 6.45 | 6.33 | qfq | 4,831,800 | 31,047,107 | 0.62% |
| 2023-07-27 | 6.34 | 6.42 | 6.28 | 6.41 | 6.29 | qfq | 5,147,352 | 32,733,162 | 0.79% |
| 2023-07-26 | 6.40 | 6.41 | 6.34 | 6.36 | 6.19 | qfq | 2,958,300 | 18,862,880 | -0.63% |
| 2023-07-25 | 6.42 | 6.43 | 6.31 | 6.40 | 6.23 | qfq | 3,947,338 | 25,149,510 | 0.16% |
| 2023-07-24 | 6.33 | 6.40 | 6.20 | 6.39 | 6.22 | qfq | 5,219,211 | 33,028,563 | 1.43% |
| 2023-07-21 | 6.20 | 6.31 | 6.18 | 6.30 | 6.14 | qfq | 4,344,300 | 27,261,321 | 1.12% |
| 2023-07-20 | 6.23 | 6.26 | 6.15 | 6.23 | 6.07 | qfq | 3,526,293 | 21,888,407 | 0.81% |
| 2023-07-19 | 6.23 | 6.28 | 6.16 | 6.18 | 6.02 | qfq | 2,844,300 | 17,660,859 | -1.28% |
| 2023-07-18 | 6.23 | 6.27 | 6.19 | 6.26 | 6.10 | qfq | 2,308,573 | 14,391,391 | 0.48% |
| 2023-07-17 | 6.19 | 6.24 | 6.13 | 6.23 | 6.07 | qfq | 2,564,200 | 15,906,807 | 0.81% |