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
郴电国际600969.SH
最近收盘价8.092026-07-17
最近交易日2026-07-17
成交量（股）23,271,003
成交额（元）187,977,940
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.126 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.88 | 8.28 | 7.84 | 8.09 | 8.09 | qfq | 23,271,003 | 187,977,940 | 3.06% |
| 2026-07-16 | 7.71 | 8.06 | 7.69 | 7.85 | 7.85 | qfq | 10,221,340 | 80,730,009 | 1.29% |
| 2026-07-15 | 7.70 | 8.03 | 7.62 | 7.75 | 7.75 | qfq | 10,533,300 | 81,919,770 | 4.03% |
| 2026-07-14 | 7.20 | 7.46 | 7.18 | 7.45 | 7.45 | qfq | 6,780,997 | 49,952,726 | 2.48% |
| 2026-07-13 | 7.43 | 7.51 | 7.20 | 7.27 | 7.27 | qfq | 5,903,280 | 43,022,343 | -2.15% |
| 2026-07-10 | 7.28 | 7.57 | 7.18 | 7.43 | 7.43 | qfq | 6,664,357 | 49,577,704 | 2.06% |
| 2026-07-09 | 7.25 | 7.38 | 7.07 | 7.28 | 7.28 | qfq | 6,633,400 | 47,864,683 | -0.82% |
| 2026-07-08 | 7.39 | 7.48 | 7.31 | 7.34 | 7.34 | qfq | 4,691,615 | 34,588,044 | -1.74% |
| 2026-07-07 | 7.75 | 7.76 | 7.39 | 7.47 | 7.47 | qfq | 7,496,800 | 56,198,574 | -3.98% |
| 2026-07-06 | 8.08 | 8.25 | 7.75 | 7.78 | 7.78 | qfq | 8,887,080 | 70,581,814 | -3.23% |
| 2026-07-03 | 7.82 | 8.22 | 7.77 | 8.04 | 8.04 | qfq | 11,318,640 | 90,303,111 | 2.55% |
| 2026-07-02 | 7.68 | 8.11 | 7.67 | 7.84 | 7.84 | qfq | 12,410,400 | 98,224,298 | 1.95% |
| 2026-07-01 | 7.63 | 7.79 | 7.62 | 7.69 | 7.69 | qfq | 8,004,017 | 61,753,401 | 0.79% |
| 2026-06-30 | 7.60 | 7.68 | 7.48 | 7.63 | 7.63 | qfq | 7,127,302 | 53,994,016 | 0.53% |
| 2026-06-29 | 7.48 | 7.70 | 7.36 | 7.59 | 7.59 | qfq | 8,274,040 | 62,381,278 | -0.52% |
| 2026-06-26 | 7.84 | 7.90 | 7.59 | 7.63 | 7.63 | qfq | 8,130,020 | 62,602,678 | -2.18% |
| 2026-06-25 | 8.03 | 8.05 | 7.73 | 7.80 | 7.80 | qfq | 9,531,800 | 74,672,892 | -3.58% |
| 2026-06-24 | 8.47 | 8.49 | 7.99 | 8.09 | 8.09 | qfq | 9,036,524 | 73,430,224 | -4.94% |
| 2026-06-23 | 8.43 | 8.66 | 8.40 | 8.51 | 8.51 | qfq | 8,224,700 | 70,355,489 | 0.71% |
| 2026-06-22 | 8.55 | 8.62 | 8.33 | 8.45 | 8.45 | qfq | 10,228,760 | 86,196,903 | -1.29% |
| 2026-06-18 | 8.70 | 8.81 | 8.50 | 8.56 | 8.56 | qfq | 9,186,900 | 79,202,345 | -2.51% |
| 2026-06-17 | 9.03 | 9.09 | 8.73 | 8.78 | 8.78 | qfq | 10,572,900 | 93,694,902 | -2.98% |
| 2026-06-16 | 9.20 | 9.26 | 9.03 | 9.05 | 9.05 | qfq | 9,023,700 | 82,265,839 | -1.95% |
| 2026-06-15 | 9.33 | 9.40 | 9.17 | 9.23 | 9.23 | qfq | 10,410,040 | 96,440,010 | -1.18% |
| 2026-06-12 | 9.86 | 10.15 | 9.30 | 9.34 | 9.34 | qfq | 14,361,399 | 138,721,397 | -2.20% |
| 2026-06-11 | 9.25 | 9.85 | 9.09 | 9.55 | 9.55 | qfq | 13,786,399 | 130,458,671 | 2.36% |
| 2026-06-10 | 9.47 | 9.47 | 9.13 | 9.33 | 9.33 | qfq | 8,833,740 | 82,158,685 | -2.41% |
| 2026-06-09 | 9.70 | 9.78 | 9.35 | 9.56 | 9.56 | qfq | 9,432,980 | 89,648,758 | -1.44% |
| 2026-06-08 | 10.08 | 10.39 | 9.61 | 9.70 | 9.57 | qfq | 14,639,020 | 146,033,489 | -7.00% |
| 2026-06-05 | 10.80 | 10.84 | 10.33 | 10.43 | 10.29 | qfq | 13,014,220 | 136,500,890 | -3.87% |
| 2026-06-04 | 11.02 | 11.14 | 10.76 | 10.85 | 10.71 | qfq | 15,128,525 | 164,949,678 | -3.64% |
| 2026-06-03 | 11.13 | 11.49 | 10.88 | 11.26 | 11.11 | qfq | 17,828,900 | 199,637,362 | 0.63% |
| 2026-06-02 | 11.50 | 11.59 | 10.93 | 11.19 | 11.04 | qfq | 15,079,341 | 168,681,780 | -1.93% |
| 2026-06-01 | 11.66 | 11.83 | 11.00 | 11.41 | 11.26 | qfq | 23,778,995 | 270,732,200 | -3.55% |
| 2026-05-29 | 12.09 | 12.32 | 11.81 | 11.83 | 11.68 | qfq | 22,127,320 | 266,735,366 | -1.99% |
| 2026-05-28 | 12.00 | 12.50 | 11.88 | 12.07 | 11.91 | qfq | 27,828,287 | 338,867,919 | 0.08% |
| 2026-05-27 | 12.01 | 12.20 | 11.79 | 12.06 | 11.90 | qfq | 24,180,870 | 290,396,938 | 0.50% |
| 2026-05-26 | 11.43 | 12.06 | 11.35 | 12.00 | 11.84 | qfq | 41,588,918 | 491,880,081 | 5.73% |
| 2026-05-25 | 10.33 | 11.35 | 10.20 | 11.35 | 11.20 | qfq | 24,852,351 | 270,075,152 | 9.98% |
| 2026-05-22 | 10.16 | 10.42 | 10.09 | 10.32 | 10.19 | qfq | 9,262,396 | 94,753,750 | 1.57% |
| 2026-05-21 | 10.45 | 10.68 | 10.11 | 10.16 | 10.03 | qfq | 13,295,787 | 138,515,367 | -3.51% |
| 2026-05-20 | 10.80 | 10.80 | 10.37 | 10.53 | 10.39 | qfq | 11,910,280 | 125,030,000 | -2.77% |
| 2026-05-19 | 10.74 | 10.92 | 10.62 | 10.83 | 10.69 | qfq | 10,444,740 | 112,562,404 | 0.93% |
| 2026-05-18 | 10.33 | 11.10 | 10.30 | 10.73 | 10.59 | qfq | 16,890,221 | 182,703,390 | 2.98% |
| 2026-05-15 | 10.53 | 10.70 | 10.21 | 10.42 | 10.28 | qfq | 11,487,596 | 119,682,649 | -2.07% |
| 2026-05-14 | 11.14 | 11.16 | 10.64 | 10.64 | 10.50 | qfq | 15,394,540 | 166,534,768 | -3.62% |
| 2026-05-13 | 11.16 | 11.38 | 10.78 | 11.04 | 10.90 | qfq | 16,737,528 | 185,224,190 | -1.08% |
| 2026-05-12 | 11.22 | 11.44 | 11.11 | 11.16 | 11.02 | qfq | 13,603,964 | 153,087,121 | -0.80% |
| 2026-05-11 | 11.22 | 11.60 | 11.15 | 11.25 | 11.10 | qfq | 20,571,940 | 233,813,281 | 0.27% |
| 2026-05-08 | 10.80 | 11.64 | 10.76 | 11.22 | 11.07 | qfq | 35,921,100 | 405,770,716 | 2.56% |
| 2026-05-07 | 10.10 | 11.06 | 9.98 | 10.94 | 10.80 | qfq | 38,194,363 | 407,866,781 | 8.86% |
| 2026-05-06 | 10.03 | 10.14 | 9.98 | 10.05 | 9.92 | qfq | 8,521,006 | 85,679,645 | 1.21% |
| 2026-04-30 | 10.07 | 10.12 | 9.89 | 9.93 | 9.80 | qfq | 7,423,520 | 74,070,158 | -0.50% |
| 2026-04-29 | 9.75 | 10.14 | 9.75 | 9.98 | 9.85 | qfq | 9,053,100 | 90,684,517 | 1.63% |
| 2026-04-28 | 10.10 | 10.19 | 9.73 | 9.82 | 9.69 | qfq | 13,050,520 | 129,494,396 | -3.54% |
| 2026-04-27 | 10.02 | 10.39 | 9.94 | 10.18 | 10.05 | qfq | 10,822,080 | 110,124,946 | 0.79% |
| 2026-04-24 | 10.34 | 10.37 | 10.04 | 10.10 | 9.97 | qfq | 8,798,648 | 89,572,115 | -0.39% |
| 2026-04-23 | 10.29 | 10.29 | 9.99 | 10.14 | 10.01 | qfq | 9,393,400 | 95,103,085 | -1.46% |
| 2026-04-22 | 10.25 | 10.55 | 10.19 | 10.29 | 10.16 | qfq | 10,746,900 | 111,474,454 | 0.49% |
| 2026-04-21 | 10.11 | 10.33 | 10.03 | 10.24 | 10.11 | qfq | 7,732,040 | 78,884,494 | 0.79% |
| 2026-04-20 | 9.86 | 10.23 | 9.81 | 10.16 | 10.03 | qfq | 9,105,320 | 91,586,723 | 3.25% |
| 2026-04-17 | 9.85 | 9.91 | 9.77 | 9.84 | 9.71 | qfq | 5,944,380 | 58,452,046 | -0.10% |
| 2026-04-16 | 9.97 | 10.02 | 9.79 | 9.85 | 9.72 | qfq | 7,665,660 | 75,645,151 | -1.20% |
| 2026-04-15 | 10.19 | 10.25 | 9.94 | 9.97 | 9.84 | qfq | 8,876,860 | 89,040,943 | -2.16% |
| 2026-04-14 | 10.00 | 10.40 | 9.92 | 10.19 | 10.06 | qfq | 12,726,860 | 129,026,907 | 2.41% |
| 2026-04-13 | 9.40 | 9.95 | 9.33 | 9.95 | 9.82 | qfq | 13,574,120 | 132,319,895 | 5.85% |
| 2026-04-10 | 9.39 | 9.60 | 9.35 | 9.40 | 9.28 | qfq | 6,535,700 | 61,713,453 | 0.43% |
| 2026-04-09 | 9.70 | 9.70 | 9.33 | 9.36 | 9.24 | qfq | 6,805,647 | 64,063,915 | -3.11% |
| 2026-04-08 | 9.43 | 9.69 | 9.35 | 9.66 | 9.53 | qfq | 7,669,800 | 73,304,857 | 3.76% |
| 2026-04-07 | 9.23 | 9.42 | 9.10 | 9.31 | 9.19 | qfq | 8,952,140 | 82,920,040 | 2.99% |
| 2026-04-03 | 9.56 | 9.56 | 8.93 | 9.04 | 8.92 | qfq | 10,482,127 | 95,807,641 | -5.04% |
| 2026-04-02 | 9.66 | 9.88 | 9.46 | 9.52 | 9.40 | qfq | 8,303,600 | 79,694,743 | -2.06% |
| 2026-04-01 | 10.08 | 10.09 | 9.64 | 9.72 | 9.59 | qfq | 12,373,500 | 120,963,467 | -1.82% |
| 2026-03-31 | 10.36 | 10.36 | 9.88 | 9.90 | 9.77 | qfq | 10,523,200 | 105,747,582 | -3.51% |
| 2026-03-30 | 10.52 | 10.72 | 10.01 | 10.26 | 10.13 | qfq | 15,096,760 | 154,550,734 | -4.38% |
| 2026-03-27 | 10.65 | 10.94 | 10.52 | 10.73 | 10.59 | qfq | 11,949,700 | 128,049,971 | -0.28% |
| 2026-03-26 | 10.85 | 10.85 | 10.53 | 10.76 | 10.62 | qfq | 15,325,345 | 164,114,652 | 0.00% |
| 2026-03-25 | 10.35 | 10.95 | 10.30 | 10.76 | 10.62 | qfq | 18,536,218 | 198,570,173 | 4.06% |
| 2026-03-24 | 9.90 | 10.35 | 9.80 | 10.34 | 10.21 | qfq | 14,021,820 | 141,425,294 | 6.38% |
| 2026-03-23 | 9.94 | 10.09 | 9.64 | 9.72 | 9.59 | qfq | 13,723,000 | 135,494,770 | -3.76% |
| 2026-03-20 | 10.21 | 10.42 | 10.06 | 10.10 | 9.97 | qfq | 9,076,793 | 92,545,578 | -1.17% |
| 2026-03-19 | 10.35 | 10.50 | 10.17 | 10.22 | 10.09 | qfq | 7,112,493 | 73,183,590 | -1.92% |
| 2026-03-18 | 10.39 | 10.53 | 10.33 | 10.42 | 10.28 | qfq | 7,216,800 | 75,199,500 | 0.48% |
| 2026-03-17 | 10.47 | 10.65 | 10.36 | 10.37 | 10.24 | qfq | 11,278,160 | 118,205,305 | -1.05% |
| 2026-03-16 | 10.72 | 10.86 | 10.40 | 10.48 | 10.34 | qfq | 10,261,841 | 108,347,495 | -2.24% |
| 2026-03-13 | 10.89 | 11.07 | 10.69 | 10.72 | 10.58 | qfq | 11,228,900 | 121,928,018 | -1.47% |
| 2026-03-12 | 10.79 | 11.08 | 10.72 | 10.88 | 10.74 | qfq | 15,060,280 | 163,937,127 | 0.83% |
| 2026-03-11 | 10.56 | 10.80 | 10.45 | 10.79 | 10.65 | qfq | 10,795,746 | 114,588,910 | 2.08% |
| 2026-03-10 | 10.73 | 10.93 | 10.54 | 10.57 | 10.43 | qfq | 12,790,586 | 136,717,049 | -1.58% |
| 2026-03-09 | 10.53 | 10.76 | 10.46 | 10.74 | 10.60 | qfq | 14,523,240 | 154,716,818 | 1.90% |
| 2026-03-06 | 10.15 | 10.57 | 10.14 | 10.54 | 10.40 | qfq | 13,304,880 | 138,795,529 | 3.13% |
| 2026-03-05 | 10.30 | 10.35 | 10.17 | 10.22 | 10.09 | qfq | 10,259,266 | 105,169,036 | 0.29% |
| 2026-03-04 | 9.95 | 10.26 | 9.90 | 10.19 | 10.06 | qfq | 10,084,246 | 102,376,282 | 0.99% |
| 2026-03-03 | 10.36 | 10.46 | 10.06 | 10.09 | 9.96 | qfq | 12,202,840 | 125,019,810 | -2.70% |
| 2026-03-02 | 10.28 | 10.61 | 9.97 | 10.37 | 10.24 | qfq | 21,135,219 | 216,855,904 | 0.78% |
| 2026-02-27 | 10.01 | 10.41 | 9.96 | 10.29 | 10.16 | qfq | 19,680,390 | 201,338,481 | 3.00% |
| 2026-02-26 | 9.99 | 10.12 | 9.90 | 9.99 | 9.86 | qfq | 13,069,540 | 130,497,259 | 0.10% |
| 2026-02-25 | 9.77 | 10.06 | 9.69 | 9.98 | 9.85 | qfq | 15,828,227 | 157,368,664 | 2.57% |
| 2026-02-24 | 9.46 | 9.84 | 9.43 | 9.73 | 9.60 | qfq | 18,890,401 | 182,645,347 | 3.84% |
| 2026-02-13 | 9.47 | 9.66 | 9.37 | 9.37 | 9.25 | qfq | 17,320,700 | 164,707,932 | -1.16% |
| 2026-02-12 | 9.73 | 9.76 | 9.40 | 9.48 | 9.36 | qfq | 26,067,049 | 247,756,288 | -2.57% |
| 2026-02-11 | 10.75 | 10.97 | 9.73 | 9.73 | 9.60 | qfq | 52,046,029 | 520,691,774 | -9.99% |
| 2026-02-10 | 10.73 | 10.95 | 10.39 | 10.81 | 10.67 | qfq | 29,349,288 | 312,145,429 | 0.00% |
| 2026-02-09 | 12.01 | 12.25 | 10.81 | 10.81 | 10.67 | qfq | 24,366,600 | 283,372,630 | -9.99% |
| 2026-02-06 | 11.76 | 12.12 | 11.72 | 12.01 | 11.85 | qfq | 11,255,848 | 134,854,491 | 1.35% |
| 2026-02-05 | 12.11 | 12.23 | 11.83 | 11.85 | 11.70 | qfq | 7,810,020 | 93,549,578 | -1.90% |
| 2026-02-04 | 12.36 | 12.36 | 11.92 | 12.08 | 11.92 | qfq | 8,598,100 | 103,677,249 | -1.23% |
| 2026-02-03 | 11.97 | 12.27 | 11.89 | 12.23 | 12.07 | qfq | 11,019,021 | 133,426,777 | 3.56% |
| 2026-02-02 | 11.71 | 12.10 | 11.55 | 11.81 | 11.66 | qfq | 10,697,920 | 126,318,595 | 0.00% |
| 2026-01-30 | 11.86 | 12.26 | 11.77 | 11.81 | 11.66 | qfq | 9,870,620 | 118,160,023 | -0.42% |
| 2026-01-29 | 12.00 | 12.22 | 11.83 | 11.86 | 11.71 | qfq | 9,262,700 | 110,554,155 | -1.90% |
| 2026-01-28 | 11.99 | 12.24 | 11.80 | 12.09 | 11.93 | qfq | 8,331,980 | 99,990,841 | 1.26% |
| 2026-01-27 | 12.09 | 12.09 | 11.77 | 11.94 | 11.78 | qfq | 8,404,120 | 99,964,763 | -1.32% |
| 2026-01-26 | 12.11 | 12.30 | 11.80 | 12.10 | 11.94 | qfq | 9,180,642 | 110,345,782 | 0.33% |
| 2026-01-23 | 12.32 | 12.58 | 11.95 | 12.06 | 11.90 | qfq | 15,540,560 | 189,977,647 | -2.11% |
| 2026-01-22 | 12.18 | 12.45 | 11.86 | 12.32 | 12.16 | qfq | 12,315,721 | 150,535,141 | 1.99% |
| 2026-01-21 | 11.35 | 12.18 | 11.31 | 12.08 | 11.92 | qfq | 18,920,566 | 223,976,225 | 6.06% |
| 2026-01-20 | 11.64 | 11.83 | 11.26 | 11.39 | 11.24 | qfq | 12,094,338 | 138,274,540 | -1.73% |
| 2026-01-19 | 11.17 | 11.78 | 11.16 | 11.59 | 11.44 | qfq | 16,051,838 | 186,627,329 | 3.95% |
| 2026-01-16 | 11.09 | 11.37 | 11.09 | 11.15 | 11.01 | qfq | 8,248,000 | 92,395,802 | 0.63% |
| 2026-01-15 | 11.01 | 11.20 | 10.91 | 11.08 | 10.94 | qfq | 9,529,120 | 105,663,151 | 0.73% |
| 2026-01-14 | 11.14 | 11.24 | 10.80 | 11.00 | 10.86 | qfq | 12,674,138 | 140,027,297 | -1.26% |
| 2026-01-13 | 11.35 | 11.49 | 11.00 | 11.14 | 11.00 | qfq | 14,621,708 | 164,306,561 | -0.98% |
| 2026-01-12 | 10.50 | 11.28 | 10.49 | 11.25 | 11.10 | qfq | 17,635,428 | 193,776,941 | 7.14% |
| 2026-01-09 | 10.45 | 10.55 | 10.36 | 10.50 | 10.36 | qfq | 10,057,800 | 105,179,844 | 0.38% |
| 2026-01-08 | 10.58 | 10.66 | 10.39 | 10.46 | 10.32 | qfq | 9,950,460 | 104,270,411 | -1.32% |
| 2026-01-07 | 10.41 | 10.82 | 10.30 | 10.60 | 10.46 | qfq | 12,723,020 | 134,488,762 | 2.32% |
| 2026-01-06 | 10.26 | 10.51 | 10.26 | 10.36 | 10.23 | qfq | 13,097,468 | 135,884,760 | 0.78% |
| 2026-01-05 | 10.25 | 10.36 | 10.05 | 10.28 | 10.15 | qfq | 12,762,400 | 130,098,705 | 0.49% |
| 2025-12-31 | 9.70 | 10.46 | 9.62 | 10.23 | 10.10 | qfq | 26,039,052 | 262,160,181 | 6.12% |
| 2025-12-30 | 9.63 | 9.73 | 9.31 | 9.64 | 9.51 | qfq | 13,172,920 | 126,321,519 | 0.10% |
| 2025-12-29 | 9.74 | 9.76 | 9.55 | 9.63 | 9.50 | qfq | 10,747,920 | 103,466,092 | -0.93% |
| 2025-12-26 | 9.75 | 9.81 | 9.61 | 9.72 | 9.59 | qfq | 8,399,790 | 81,502,897 | 0.21% |
| 2025-12-25 | 9.63 | 9.72 | 9.50 | 9.70 | 9.57 | qfq | 10,479,750 | 100,744,045 | 1.15% |
| 2025-12-24 | 9.51 | 9.65 | 9.39 | 9.59 | 9.47 | qfq | 9,913,880 | 94,837,234 | 0.74% |
| 2025-12-23 | 9.84 | 9.84 | 9.52 | 9.52 | 9.40 | qfq | 12,243,360 | 118,321,144 | -2.86% |
| 2025-12-22 | 9.79 | 9.84 | 9.64 | 9.80 | 9.67 | qfq | 10,556,861 | 102,847,453 | 0.10% |
| 2025-12-19 | 9.82 | 9.99 | 9.72 | 9.79 | 9.66 | qfq | 10,833,840 | 106,530,183 | 0.10% |
| 2025-12-18 | 9.65 | 9.87 | 9.55 | 9.78 | 9.65 | qfq | 10,310,340 | 100,453,671 | 1.45% |
| 2025-12-17 | 9.56 | 9.69 | 9.43 | 9.64 | 9.51 | qfq | 11,125,094 | 106,793,260 | 0.10% |
| 2025-12-16 | 9.85 | 9.85 | 9.50 | 9.63 | 9.50 | qfq | 12,524,460 | 120,790,443 | -2.73% |
| 2025-12-15 | 9.56 | 9.98 | 9.50 | 9.90 | 9.77 | qfq | 12,657,341 | 123,962,343 | 3.56% |
| 2025-12-12 | 9.63 | 9.67 | 9.47 | 9.56 | 9.44 | qfq | 10,058,988 | 96,158,903 | -0.93% |
| 2025-12-11 | 9.83 | 9.85 | 9.45 | 9.65 | 9.52 | qfq | 20,198,160 | 194,959,244 | -1.53% |
| 2025-12-10 | 9.54 | 9.83 | 9.43 | 9.80 | 9.67 | qfq | 13,343,178 | 129,055,139 | 2.94% |
| 2025-12-09 | 9.25 | 9.60 | 9.19 | 9.52 | 9.40 | qfq | 13,340,048 | 126,621,457 | 2.59% |
| 2025-12-08 | 9.30 | 9.36 | 9.06 | 9.28 | 9.16 | qfq | 9,895,272 | 91,348,815 | 1.09% |
| 2025-12-05 | 8.83 | 9.20 | 8.79 | 9.18 | 9.06 | qfq | 8,293,820 | 75,040,095 | 3.96% |
| 2025-12-04 | 8.96 | 9.03 | 8.80 | 8.83 | 8.72 | qfq | 5,485,960 | 48,598,556 | -1.67% |
| 2025-12-03 | 9.12 | 9.21 | 8.95 | 8.98 | 8.86 | qfq | 10,353,960 | 93,739,460 | -1.64% |
| 2025-12-02 | 8.88 | 9.38 | 8.83 | 9.13 | 9.01 | qfq | 15,694,998 | 143,055,076 | 2.47% |
| 2025-12-01 | 8.71 | 8.95 | 8.70 | 8.91 | 8.79 | qfq | 10,481,320 | 92,718,408 | 2.30% |
| 2025-11-28 | 8.71 | 8.83 | 8.64 | 8.71 | 8.60 | qfq | 7,418,960 | 64,816,797 | -0.68% |
| 2025-11-27 | 8.79 | 9.07 | 8.70 | 8.77 | 8.66 | qfq | 8,328,020 | 73,402,668 | -0.45% |
| 2025-11-26 | 8.85 | 8.98 | 8.76 | 8.81 | 8.70 | qfq | 7,696,651 | 68,193,234 | 0.69% |
| 2025-11-25 | 9.00 | 9.00 | 8.73 | 8.75 | 8.64 | qfq | 10,552,766 | 93,329,142 | -2.02% |
| 2025-11-24 | 8.70 | 8.99 | 8.70 | 8.93 | 8.81 | qfq | 14,478,140 | 128,876,710 | 4.69% |
| 2025-11-21 | 8.80 | 8.86 | 8.53 | 8.53 | 8.42 | qfq | 13,708,900 | 119,206,073 | -3.07% |
| 2025-11-20 | 8.75 | 8.86 | 8.67 | 8.80 | 8.69 | qfq | 11,084,699 | 97,217,237 | 0.69% |
| 2025-11-19 | 9.05 | 9.06 | 8.66 | 8.74 | 8.63 | qfq | 22,274,644 | 195,691,868 | -4.27% |
| 2025-11-18 | 9.30 | 9.31 | 9.04 | 9.13 | 9.01 | qfq | 18,373,580 | 167,978,974 | -1.83% |
| 2025-11-17 | 9.03 | 9.32 | 8.95 | 9.30 | 9.18 | qfq | 20,462,360 | 188,249,091 | 2.88% |
| 2025-11-14 | 9.03 | 9.11 | 8.82 | 9.04 | 8.92 | qfq | 19,323,973 | 173,411,522 | 0.44% |
| 2025-11-13 | 8.71 | 9.17 | 8.68 | 9.00 | 8.88 | qfq | 27,219,916 | 245,147,065 | 2.86% |
| 2025-11-12 | 8.40 | 8.87 | 8.36 | 8.75 | 8.64 | qfq | 20,327,380 | 175,183,689 | 3.92% |
| 2025-11-11 | 8.27 | 8.45 | 8.21 | 8.42 | 8.31 | qfq | 9,579,060 | 80,304,204 | 1.81% |
| 2025-11-10 | 8.22 | 8.29 | 8.17 | 8.27 | 8.16 | qfq | 9,392,600 | 77,509,159 | 0.85% |
| 2025-11-07 | 8.14 | 8.23 | 8.09 | 8.20 | 8.09 | qfq | 8,446,320 | 69,038,049 | 0.37% |
| 2025-11-06 | 8.16 | 8.23 | 8.12 | 8.17 | 8.06 | qfq | 10,291,300 | 84,089,222 | 0.25% |
| 2025-11-05 | 7.92 | 8.19 | 7.92 | 8.15 | 8.04 | qfq | 13,498,453 | 109,043,143 | 2.64% |
| 2025-11-04 | 7.96 | 8.10 | 7.91 | 7.94 | 7.84 | qfq | 13,436,900 | 107,357,984 | -0.25% |
| 2025-11-03 | 7.79 | 8.02 | 7.75 | 7.96 | 7.86 | qfq | 16,104,920 | 127,569,405 | 2.05% |
| 2025-10-31 | 7.67 | 7.81 | 7.65 | 7.80 | 7.70 | qfq | 10,265,760 | 79,439,837 | 1.17% |
| 2025-10-30 | 7.64 | 7.72 | 7.60 | 7.71 | 7.61 | qfq | 8,728,940 | 66,990,160 | 0.92% |
| 2025-10-29 | 7.63 | 7.69 | 7.55 | 7.64 | 7.54 | qfq | 7,383,900 | 56,263,737 | 0.00% |
| 2025-10-28 | 7.65 | 7.72 | 7.60 | 7.64 | 7.54 | qfq | 7,350,820 | 56,205,338 | -0.26% |
| 2025-10-27 | 7.55 | 7.76 | 7.53 | 7.66 | 7.56 | qfq | 17,820,222 | 136,521,511 | 3.10% |
| 2025-10-24 | 7.55 | 7.57 | 7.41 | 7.43 | 7.33 | qfq | 6,501,546 | 48,436,801 | -1.59% |
| 2025-10-23 | 7.51 | 7.56 | 7.45 | 7.55 | 7.45 | qfq | 5,797,288 | 43,597,236 | 0.40% |
| 2025-10-22 | 7.48 | 7.55 | 7.46 | 7.52 | 7.42 | qfq | 5,881,986 | 44,233,550 | 0.40% |
| 2025-10-21 | 7.37 | 7.51 | 7.34 | 7.49 | 7.39 | qfq | 7,515,582 | 55,989,946 | 1.63% |
| 2025-10-20 | 7.27 | 7.38 | 7.23 | 7.37 | 7.27 | qfq | 7,184,800 | 52,568,798 | 1.94% |
| 2025-10-17 | 7.28 | 7.32 | 7.22 | 7.23 | 7.14 | qfq | 4,341,060 | 31,570,099 | -0.96% |
| 2025-10-16 | 7.36 | 7.37 | 7.28 | 7.30 | 7.21 | qfq | 4,649,660 | 34,002,736 | -0.54% |
| 2025-10-15 | 7.32 | 7.39 | 7.30 | 7.34 | 7.24 | qfq | 4,626,401 | 33,958,118 | 0.00% |
| 2025-10-14 | 7.30 | 7.36 | 7.28 | 7.34 | 7.24 | qfq | 4,888,341 | 35,823,948 | 0.55% |
| 2025-10-13 | 7.24 | 7.31 | 7.13 | 7.30 | 7.21 | qfq | 5,267,142 | 38,064,186 | -0.27% |
| 2025-10-10 | 7.17 | 7.35 | 7.15 | 7.32 | 7.22 | qfq | 5,894,922 | 43,022,313 | 1.67% |
| 2025-10-09 | 7.14 | 7.20 | 7.13 | 7.20 | 7.11 | qfq | 3,727,700 | 26,751,091 | 0.98% |
| 2025-09-30 | 7.15 | 7.16 | 7.08 | 7.13 | 7.04 | qfq | 2,956,561 | 21,023,189 | 0.00% |
| 2025-09-29 | 7.12 | 7.16 | 7.00 | 7.13 | 7.04 | qfq | 3,422,582 | 24,305,155 | 0.28% |
| 2025-09-26 | 7.06 | 7.18 | 7.02 | 7.11 | 7.02 | qfq | 4,198,380 | 29,881,532 | 0.71% |
| 2025-09-25 | 7.12 | 7.14 | 7.01 | 7.06 | 6.97 | qfq | 3,970,500 | 28,090,477 | -0.56% |
| 2025-09-24 | 7.06 | 7.13 | 7.00 | 7.10 | 7.01 | qfq | 3,106,780 | 22,006,042 | 0.28% |
| 2025-09-23 | 7.10 | 7.10 | 6.90 | 7.08 | 6.99 | qfq | 4,950,500 | 34,616,827 | -0.28% |
| 2025-09-22 | 7.17 | 7.17 | 7.07 | 7.10 | 7.01 | qfq | 3,338,080 | 23,705,543 | -0.56% |
| 2025-09-19 | 7.20 | 7.20 | 7.10 | 7.14 | 7.05 | qfq | 4,282,954 | 30,592,514 | -0.70% |
| 2025-09-18 | 7.35 | 7.35 | 7.12 | 7.19 | 7.10 | qfq | 8,222,200 | 59,492,921 | -2.31% |
| 2025-09-17 | 7.29 | 7.41 | 7.27 | 7.36 | 7.26 | qfq | 5,587,400 | 41,133,725 | 0.96% |
| 2025-09-16 | 7.27 | 7.32 | 7.25 | 7.29 | 7.20 | qfq | 4,148,500 | 30,208,033 | 0.41% |
| 2025-09-15 | 7.36 | 7.36 | 7.23 | 7.26 | 7.17 | qfq | 4,528,480 | 32,894,277 | -0.82% |
| 2025-09-12 | 7.31 | 7.37 | 7.30 | 7.32 | 7.22 | qfq | 3,846,918 | 28,200,403 | -0.14% |
| 2025-09-11 | 7.30 | 7.34 | 7.23 | 7.33 | 7.23 | qfq | 5,364,296 | 39,125,959 | 0.41% |
| 2025-09-10 | 7.30 | 7.31 | 7.23 | 7.30 | 7.21 | qfq | 3,961,598 | 28,815,562 | 0.27% |
| 2025-09-09 | 7.29 | 7.32 | 7.24 | 7.28 | 7.19 | qfq | 5,662,613 | 41,210,467 | -0.14% |
| 2025-09-08 | 7.24 | 7.33 | 7.21 | 7.29 | 7.20 | qfq | 5,236,901 | 38,182,361 | 0.83% |
| 2025-09-05 | 7.27 | 7.27 | 7.14 | 7.23 | 7.14 | qfq | 5,384,241 | 38,772,580 | -0.41% |
| 2025-09-04 | 7.18 | 7.33 | 7.13 | 7.26 | 7.17 | qfq | 7,960,415 | 57,690,471 | 1.82% |
| 2025-09-03 | 7.28 | 7.28 | 7.09 | 7.13 | 7.04 | qfq | 5,843,900 | 41,926,096 | -1.79% |
| 2025-09-02 | 7.28 | 7.31 | 7.18 | 7.26 | 7.17 | qfq | 6,210,320 | 45,033,673 | -0.41% |
| 2025-09-01 | 7.23 | 7.31 | 7.18 | 7.29 | 7.20 | qfq | 5,087,080 | 36,937,473 | 1.11% |
| 2025-08-29 | 7.27 | 7.30 | 7.18 | 7.21 | 7.12 | qfq | 5,328,994 | 38,547,170 | -0.83% |
| 2025-08-28 | 7.33 | 7.41 | 7.07 | 7.27 | 7.18 | qfq | 10,629,817 | 76,862,495 | -1.09% |
| 2025-08-27 | 7.52 | 7.58 | 7.34 | 7.35 | 7.25 | qfq | 11,562,322 | 86,435,502 | -2.39% |
| 2025-08-26 | 7.52 | 7.54 | 7.46 | 7.53 | 7.43 | qfq | 7,985,152 | 60,003,219 | 0.27% |
| 2025-08-25 | 7.55 | 7.57 | 7.48 | 7.51 | 7.41 | qfq | 9,707,440 | 72,970,575 | -0.40% |
| 2025-08-22 | 7.58 | 7.60 | 7.45 | 7.54 | 7.44 | qfq | 9,844,520 | 73,848,120 | -0.66% |
| 2025-08-21 | 7.52 | 7.59 | 7.49 | 7.59 | 7.49 | qfq | 9,301,236 | 70,215,611 | 1.07% |
| 2025-08-20 | 7.49 | 7.51 | 7.42 | 7.51 | 7.41 | qfq | 7,490,220 | 55,939,480 | 0.40% |
| 2025-08-19 | 7.40 | 7.50 | 7.37 | 7.48 | 7.38 | qfq | 8,169,880 | 60,783,289 | 1.49% |
| 2025-08-18 | 7.38 | 7.44 | 7.36 | 7.37 | 7.27 | qfq | 7,430,420 | 54,925,101 | 0.27% |
| 2025-08-15 | 7.32 | 7.38 | 7.31 | 7.35 | 7.25 | qfq | 6,131,300 | 45,064,325 | 0.41% |
| 2025-08-14 | 7.56 | 7.56 | 7.32 | 7.32 | 7.22 | qfq | 7,953,000 | 58,978,854 | -2.53% |
| 2025-08-13 | 7.57 | 7.57 | 7.48 | 7.51 | 7.41 | qfq | 6,047,700 | 45,418,936 | -0.27% |
| 2025-08-12 | 7.55 | 7.61 | 7.51 | 7.53 | 7.43 | qfq | 5,445,600 | 41,122,819 | -0.53% |
| 2025-08-11 | 7.57 | 7.59 | 7.47 | 7.57 | 7.47 | qfq | 9,743,940 | 73,430,695 | 0.26% |
| 2025-08-08 | 7.52 | 7.63 | 7.51 | 7.55 | 7.45 | qfq | 8,141,460 | 61,571,869 | 0.40% |
| 2025-08-07 | 7.55 | 7.57 | 7.49 | 7.52 | 7.42 | qfq | 5,032,400 | 37,836,260 | -0.53% |
| 2025-08-06 | 7.62 | 7.62 | 7.50 | 7.56 | 7.46 | qfq | 6,958,243 | 52,469,571 | -0.53% |
| 2025-08-05 | 7.56 | 7.64 | 7.55 | 7.60 | 7.50 | qfq | 5,942,640 | 45,137,591 | 0.66% |
| 2025-08-04 | 7.52 | 7.59 | 7.49 | 7.55 | 7.45 | qfq | 4,749,720 | 35,837,281 | -0.13% |
| 2025-08-01 | 7.47 | 7.58 | 7.46 | 7.56 | 7.46 | qfq | 6,104,900 | 45,933,771 | 1.20% |
| 2025-07-31 | 7.62 | 7.65 | 7.43 | 7.47 | 7.37 | qfq | 8,904,620 | 66,766,961 | -2.48% |
| 2025-07-30 | 7.63 | 7.68 | 7.59 | 7.66 | 7.56 | qfq | 6,101,900 | 46,625,161 | 0.39% |
| 2025-07-29 | 7.76 | 7.77 | 7.55 | 7.63 | 7.53 | qfq | 9,004,560 | 68,610,995 | -1.68% |
| 2025-07-28 | 7.64 | 7.82 | 7.60 | 7.76 | 7.66 | qfq | 11,688,040 | 90,226,864 | 1.70% |
| 2025-07-25 | 7.67 | 7.69 | 7.62 | 7.63 | 7.53 | qfq | 6,310,380 | 48,226,094 | -0.39% |
| 2025-07-24 | 7.65 | 7.68 | 7.61 | 7.66 | 7.56 | qfq | 5,666,200 | 43,320,605 | 0.39% |
| 2025-07-23 | 7.70 | 7.73 | 7.61 | 7.63 | 7.53 | qfq | 7,534,040 | 57,704,771 | -1.17% |
| 2025-07-22 | 7.75 | 7.78 | 7.61 | 7.72 | 7.62 | qfq | 9,605,160 | 73,800,576 | -0.64% |
| 2025-07-21 | 7.68 | 7.78 | 7.64 | 7.77 | 7.67 | qfq | 9,166,840 | 71,096,434 | 1.17% |
| 2025-07-18 | 7.71 | 7.72 | 7.56 | 7.68 | 7.58 | qfq | 10,739,040 | 81,886,801 | -0.52% |
| 2025-07-17 | 7.78 | 7.83 | 7.68 | 7.72 | 7.62 | qfq | 8,054,700 | 62,225,752 | -0.77% |
| 2025-07-16 | 7.70 | 7.80 | 7.62 | 7.78 | 7.68 | qfq | 10,193,220 | 78,966,370 | 0.91% |
| 2025-07-15 | 8.04 | 8.06 | 7.64 | 7.71 | 7.61 | qfq | 21,903,740 | 170,492,567 | -5.40% |
| 2025-07-14 | 7.84 | 8.29 | 7.83 | 8.15 | 8.04 | qfq | 28,229,062 | 229,307,299 | 4.09% |
| 2025-07-11 | 7.81 | 7.85 | 7.69 | 7.83 | 7.73 | qfq | 13,353,458 | 103,798,411 | 0.26% |
| 2025-07-10 | 7.90 | 7.98 | 7.75 | 7.81 | 7.71 | qfq | 15,281,620 | 119,636,786 | -0.51% |
| 2025-07-09 | 7.97 | 8.13 | 7.82 | 7.85 | 7.75 | qfq | 23,007,841 | 182,733,569 | -1.01% |
| 2025-07-08 | 8.05 | 8.09 | 7.73 | 7.93 | 7.83 | qfq | 33,485,750 | 263,669,343 | -0.38% |
| 2025-07-07 | 7.99 | 8.26 | 7.78 | 7.96 | 7.86 | qfq | 45,755,786 | 365,526,021 | 3.51% |
| 2025-07-04 | 7.54 | 7.77 | 7.52 | 7.69 | 7.59 | qfq | 20,370,800 | 156,795,688 | 1.59% |
| 2025-07-03 | 7.39 | 7.59 | 7.36 | 7.57 | 7.47 | qfq | 17,025,298 | 127,833,698 | 2.44% |
| 2025-07-02 | 7.32 | 7.46 | 7.25 | 7.39 | 7.29 | qfq | 14,236,854 | 105,072,335 | 0.14% |
| 2025-07-01 | 7.12 | 7.41 | 7.12 | 7.38 | 7.28 | qfq | 18,460,760 | 135,055,732 | 3.36% |
| 2025-06-30 | 7.08 | 7.15 | 7.08 | 7.14 | 7.05 | qfq | 6,249,800 | 44,550,601 | 0.99% |
| 2025-06-27 | 7.05 | 7.13 | 7.04 | 7.07 | 6.98 | qfq | 5,192,620 | 36,733,596 | 0.43% |
| 2025-06-26 | 7.07 | 7.11 | 7.02 | 7.04 | 6.95 | qfq | 5,889,680 | 41,576,659 | -0.71% |
| 2025-06-25 | 7.05 | 7.09 | 7.01 | 7.09 | 7.00 | qfq | 6,384,605 | 45,040,143 | 0.57% |
| 2025-06-24 | 6.95 | 7.06 | 6.91 | 7.05 | 6.96 | qfq | 6,291,300 | 44,139,518 | 1.88% |
| 2025-06-23 | 6.74 | 6.93 | 6.74 | 6.92 | 6.83 | qfq | 5,586,336 | 38,370,227 | 1.32% |
| 2025-06-20 | 6.81 | 6.86 | 6.79 | 6.83 | 6.74 | qfq | 5,227,700 | 35,703,371 | 0.29% |
| 2025-06-19 | 6.98 | 7.01 | 6.79 | 6.81 | 6.72 | qfq | 9,555,742 | 65,536,753 | -2.30% |
| 2025-06-18 | 7.15 | 7.15 | 6.96 | 6.97 | 6.88 | qfq | 10,788,020 | 75,664,903 | -2.52% |
| 2025-06-17 | 7.19 | 7.21 | 7.09 | 7.15 | 7.06 | qfq | 8,785,720 | 62,648,607 | -0.42% |
| 2025-06-16 | 7.19 | 7.24 | 7.15 | 7.18 | 7.09 | qfq | 5,051,880 | 36,373,520 | -0.14% |
| 2025-06-13 | 7.24 | 7.32 | 7.19 | 7.19 | 7.10 | qfq | 7,588,000 | 54,973,404 | -0.96% |
| 2025-06-12 | 7.34 | 7.35 | 7.24 | 7.26 | 7.17 | qfq | 10,232,300 | 74,548,721 | -1.49% |
| 2025-06-11 | 7.40 | 7.44 | 7.30 | 7.37 | 7.27 | qfq | 13,449,836 | 98,831,008 | -1.47% |
| 2025-06-10 | 7.37 | 7.64 | 7.31 | 7.48 | 7.38 | qfq | 27,888,980 | 209,143,429 | 1.49% |
| 2025-06-09 | 7.36 | 7.40 | 7.33 | 7.37 | 7.27 | qfq | 6,314,400 | 46,485,456 | 0.27% |
| 2025-06-06 | 7.37 | 7.40 | 7.30 | 7.35 | 7.25 | qfq | 4,879,400 | 35,872,232 | -0.27% |
| 2025-06-05 | 7.39 | 7.45 | 7.33 | 7.37 | 7.27 | qfq | 7,154,283 | 52,779,898 | 0.14% |
| 2025-06-04 | 7.30 | 7.38 | 7.26 | 7.36 | 7.26 | qfq | 6,849,100 | 50,241,636 | 0.27% |
| 2025-06-03 | 7.12 | 7.35 | 7.10 | 7.34 | 7.24 | qfq | 10,090,800 | 73,112,686 | 1.80% |
| 2025-05-30 | 7.43 | 7.47 | 7.18 | 7.21 | 7.12 | qfq | 11,434,700 | 83,314,667 | -2.96% |
| 2025-05-29 | 7.40 | 7.49 | 7.32 | 7.43 | 7.33 | qfq | 9,987,900 | 74,323,781 | 0.68% |
| 2025-05-28 | 7.47 | 7.52 | 7.34 | 7.38 | 7.28 | qfq | 8,780,580 | 64,987,173 | -1.20% |
| 2025-05-27 | 7.41 | 7.51 | 7.36 | 7.47 | 7.37 | qfq | 10,569,420 | 78,632,172 | 0.13% |
| 2025-05-26 | 7.35 | 7.48 | 7.30 | 7.46 | 7.36 | qfq | 11,689,201 | 86,573,499 | 1.36% |
| 2025-05-23 | 7.65 | 7.69 | 7.35 | 7.36 | 7.26 | qfq | 18,792,800 | 140,503,428 | -3.29% |
| 2025-05-22 | 7.77 | 7.87 | 7.60 | 7.61 | 7.51 | qfq | 19,729,958 | 151,997,026 | -3.18% |
| 2025-05-21 | 7.92 | 8.20 | 7.86 | 7.86 | 7.76 | qfq | 32,156,682 | 256,732,677 | -1.50% |
| 2025-05-20 | 7.74 | 8.09 | 7.65 | 7.98 | 7.88 | qfq | 35,721,638 | 279,661,981 | 3.10% |
| 2025-05-19 | 7.51 | 8.06 | 7.43 | 7.74 | 7.64 | qfq | 33,785,746 | 262,286,336 | 4.74% |
| 2025-05-16 | 7.37 | 7.46 | 7.32 | 7.39 | 7.29 | qfq | 11,824,700 | 87,358,365 | 0.14% |
| 2025-05-15 | 7.55 | 7.64 | 7.37 | 7.38 | 7.28 | qfq | 17,708,000 | 132,758,670 | -2.89% |
| 2025-05-14 | 7.58 | 7.67 | 7.40 | 7.60 | 7.50 | qfq | 21,204,742 | 159,565,085 | -0.26% |
| 2025-05-13 | 7.70 | 7.72 | 7.55 | 7.62 | 7.52 | qfq | 18,395,709 | 140,189,394 | -1.04% |
| 2025-05-12 | 7.60 | 7.71 | 7.52 | 7.70 | 7.60 | qfq | 18,549,131 | 141,050,775 | 1.05% |
| 2025-05-09 | 7.72 | 7.85 | 7.62 | 7.62 | 7.52 | qfq | 21,768,782 | 167,706,066 | -2.56% |
| 2025-05-08 | 7.75 | 7.98 | 7.67 | 7.82 | 7.72 | qfq | 23,450,820 | 183,597,114 | -0.26% |
| 2025-05-07 | 7.99 | 8.07 | 7.71 | 7.84 | 7.74 | qfq | 33,041,880 | 260,491,549 | -1.51% |
| 2025-05-06 | 7.57 | 8.10 | 7.52 | 7.96 | 7.86 | qfq | 40,588,401 | 316,528,016 | 5.85% |
| 2025-04-30 | 7.50 | 7.63 | 7.42 | 7.52 | 7.42 | qfq | 31,770,985 | 238,837,722 | -2.59% |
| 2025-04-29 | 8.10 | 8.12 | 7.21 | 7.72 | 7.62 | qfq | 52,753,038 | 396,561,427 | -3.38% |
| 2025-04-28 | 8.44 | 8.51 | 7.91 | 7.99 | 7.89 | qfq | 61,623,368 | 503,562,940 | -6.77% |
| 2025-04-25 | 8.13 | 8.88 | 8.13 | 8.57 | 8.46 | qfq | 90,815,195 | 779,790,834 | 6.20% |
| 2025-04-24 | 7.43 | 8.07 | 7.40 | 8.07 | 7.97 | qfq | 41,822,048 | 334,013,248 | 9.95% |
| 2025-04-23 | 7.48 | 7.56 | 7.32 | 7.34 | 7.24 | qfq | 26,169,980 | 193,502,160 | -1.74% |
| 2025-04-22 | 7.59 | 7.97 | 7.41 | 7.47 | 7.37 | qfq | 45,037,720 | 343,822,204 | -3.61% |
| 2025-04-21 | 7.49 | 8.00 | 7.48 | 7.75 | 7.65 | qfq | 59,454,418 | 464,047,320 | 1.17% |
| 2025-04-18 | 7.10 | 7.83 | 7.07 | 7.66 | 7.56 | qfq | 62,717,982 | 477,391,798 | 7.58% |
| 2025-04-17 | 7.14 | 7.19 | 6.97 | 7.12 | 7.03 | qfq | 21,761,111 | 154,458,121 | 0.28% |
| 2025-04-16 | 7.12 | 7.33 | 7.03 | 7.10 | 7.01 | qfq | 34,973,664 | 250,326,867 | -1.39% |
| 2025-04-15 | 7.04 | 7.38 | 6.85 | 7.20 | 7.11 | qfq | 43,096,671 | 307,565,697 | 7.30% |
| 2025-04-14 | 6.51 | 6.71 | 6.45 | 6.71 | 6.62 | qfq | 13,229,391 | 87,698,608 | 4.03% |
| 2025-04-11 | 6.60 | 6.60 | 6.43 | 6.45 | 6.37 | qfq | 10,955,400 | 71,240,559 | -2.57% |
| 2025-04-10 | 6.64 | 6.79 | 6.50 | 6.62 | 6.53 | qfq | 16,557,685 | 110,034,353 | -0.30% |
| 2025-04-09 | 6.20 | 6.96 | 5.86 | 6.64 | 6.55 | qfq | 19,310,960 | 121,424,278 | 4.90% |
| 2025-04-08 | 6.10 | 6.47 | 6.06 | 6.33 | 6.25 | qfq | 13,729,382 | 86,292,777 | 2.59% |
| 2025-04-07 | 6.52 | 6.57 | 6.17 | 6.17 | 6.09 | qfq | 12,494,280 | 78,679,255 | -10.06% |
| 2025-04-03 | 6.73 | 6.88 | 6.71 | 6.86 | 6.77 | qfq | 11,488,900 | 78,392,709 | 1.03% |
| 2025-04-02 | 6.95 | 6.96 | 6.76 | 6.79 | 6.70 | qfq | 10,483,361 | 71,256,872 | -2.16% |
| 2025-04-01 | 6.62 | 7.01 | 6.62 | 6.94 | 6.85 | qfq | 16,021,161 | 110,215,488 | 4.68% |
| 2025-03-31 | 6.60 | 6.74 | 6.50 | 6.63 | 6.54 | qfq | 8,342,700 | 55,333,706 | 0.15% |
| 2025-03-28 | 6.73 | 6.77 | 6.59 | 6.62 | 6.53 | qfq | 8,084,600 | 53,873,594 | -2.07% |
| 2025-03-27 | 6.94 | 7.05 | 6.74 | 6.76 | 6.67 | qfq | 10,942,260 | 74,630,653 | -2.59% |
| 2025-03-26 | 6.82 | 7.14 | 6.72 | 6.94 | 6.85 | qfq | 18,710,680 | 130,549,410 | 1.91% |
| 2025-03-25 | 6.70 | 6.89 | 6.62 | 6.81 | 6.72 | qfq | 9,865,820 | 66,850,174 | 1.34% |
| 2025-03-24 | 6.75 | 6.85 | 6.59 | 6.72 | 6.63 | qfq | 9,949,500 | 66,882,124 | -0.74% |
| 2025-03-21 | 6.78 | 6.93 | 6.75 | 6.77 | 6.68 | qfq | 10,393,500 | 71,004,040 | -0.73% |
| 2025-03-20 | 6.75 | 6.85 | 6.72 | 6.82 | 6.73 | qfq | 7,453,700 | 50,647,436 | 0.89% |
| 2025-03-19 | 6.68 | 6.83 | 6.63 | 6.76 | 6.67 | qfq | 9,070,500 | 61,285,604 | 1.35% |
| 2025-03-18 | 6.66 | 6.69 | 6.62 | 6.67 | 6.58 | qfq | 4,544,400 | 30,211,377 | 0.15% |
| 2025-03-17 | 6.65 | 6.69 | 6.64 | 6.66 | 6.57 | qfq | 6,202,324 | 41,345,142 | 0.60% |
| 2025-03-14 | 6.58 | 6.66 | 6.54 | 6.62 | 6.53 | qfq | 7,818,899 | 51,551,092 | 0.00% |
| 2025-03-13 | 6.53 | 6.65 | 6.50 | 6.62 | 6.53 | qfq | 9,683,980 | 63,711,082 | 1.53% |
| 2025-03-12 | 6.46 | 6.58 | 6.44 | 6.52 | 6.44 | qfq | 6,353,220 | 41,335,794 | 0.93% |
| 2025-03-11 | 6.40 | 6.47 | 6.34 | 6.46 | 6.38 | qfq | 4,624,553 | 29,591,875 | 0.16% |
| 2025-03-10 | 6.41 | 6.49 | 6.39 | 6.45 | 6.37 | qfq | 5,138,660 | 33,134,348 | 0.47% |
| 2025-03-07 | 6.42 | 6.48 | 6.37 | 6.42 | 6.34 | qfq | 6,187,520 | 39,698,283 | -0.31% |
| 2025-03-06 | 6.51 | 6.51 | 6.41 | 6.44 | 6.36 | qfq | 6,355,100 | 40,993,222 | -0.62% |
| 2025-03-05 | 6.62 | 6.62 | 6.43 | 6.48 | 6.40 | qfq | 7,704,200 | 49,957,363 | -1.82% |
| 2025-03-04 | 6.63 | 6.80 | 6.55 | 6.60 | 6.51 | qfq | 11,273,433 | 74,788,729 | 0.15% |
| 2025-03-03 | 6.45 | 6.59 | 6.44 | 6.59 | 6.50 | qfq | 9,853,684 | 64,366,886 | 2.49% |
| 2025-02-28 | 6.52 | 6.56 | 6.41 | 6.43 | 6.35 | qfq | 7,928,894 | 51,444,022 | -1.23% |
| 2025-02-27 | 6.58 | 6.64 | 6.43 | 6.51 | 6.43 | qfq | 7,164,946 | 46,634,653 | -1.06% |
| 2025-02-26 | 6.46 | 6.59 | 6.44 | 6.58 | 6.49 | qfq | 8,157,280 | 53,297,174 | 2.17% |
| 2025-02-25 | 6.43 | 6.58 | 6.37 | 6.44 | 6.36 | qfq | 8,533,913 | 55,158,470 | -0.46% |
| 2025-02-24 | 6.32 | 6.60 | 6.32 | 6.47 | 6.39 | qfq | 10,195,438 | 65,663,852 | 2.21% |
| 2025-02-21 | 6.31 | 6.39 | 6.28 | 6.33 | 6.25 | qfq | 6,143,228 | 38,876,287 | -0.16% |
| 2025-02-20 | 6.27 | 6.41 | 6.22 | 6.34 | 6.26 | qfq | 7,100,400 | 44,904,629 | 1.12% |
| 2025-02-19 | 6.20 | 6.31 | 6.20 | 6.27 | 6.19 | qfq | 5,034,340 | 31,494,999 | 0.97% |
| 2025-02-18 | 6.31 | 6.34 | 6.19 | 6.21 | 6.13 | qfq | 6,691,200 | 41,969,106 | -1.58% |
| 2025-02-17 | 6.18 | 6.35 | 6.14 | 6.31 | 6.23 | qfq | 7,855,840 | 49,120,153 | 1.77% |
| 2025-02-14 | 6.17 | 6.22 | 6.14 | 6.20 | 6.12 | qfq | 6,518,532 | 40,281,731 | 0.16% |
| 2025-02-13 | 6.13 | 6.29 | 6.12 | 6.19 | 6.11 | qfq | 7,255,700 | 44,947,438 | 0.65% |
| 2025-02-12 | 6.12 | 6.16 | 6.08 | 6.15 | 6.07 | qfq | 4,735,400 | 29,024,333 | 0.49% |
| 2025-02-11 | 6.18 | 6.19 | 6.07 | 6.12 | 6.04 | qfq | 5,099,340 | 31,179,043 | -0.81% |
| 2025-02-10 | 6.11 | 6.18 | 6.09 | 6.17 | 6.09 | qfq | 6,708,120 | 41,197,925 | 1.15% |
| 2025-02-07 | 6.04 | 6.16 | 6.02 | 6.10 | 6.02 | qfq | 6,968,078 | 42,467,694 | 0.99% |
| 2025-02-06 | 5.99 | 6.04 | 5.92 | 6.04 | 5.96 | qfq | 5,667,473 | 33,917,198 | 1.17% |
| 2025-02-05 | 5.99 | 5.99 | 5.92 | 5.97 | 5.89 | qfq | 5,071,197 | 30,210,837 | 0.34% |
| 2025-01-27 | 5.94 | 6.06 | 5.92 | 5.95 | 5.87 | qfq | 6,438,969 | 38,595,799 | 0.51% |
| 2025-01-24 | 5.95 | 5.95 | 5.83 | 5.92 | 5.84 | qfq | 6,839,500 | 40,251,197 | 0.00% |
| 2025-01-23 | 5.95 | 6.03 | 5.91 | 5.92 | 5.84 | qfq | 7,129,596 | 42,606,326 | 0.17% |
| 2025-01-22 | 5.98 | 5.99 | 5.89 | 5.91 | 5.83 | qfq | 5,222,242 | 30,930,196 | -1.17% |
| 2025-01-21 | 6.11 | 6.15 | 5.94 | 5.98 | 5.90 | qfq | 7,229,908 | 43,418,664 | -1.32% |
| 2025-01-20 | 5.96 | 6.11 | 5.90 | 6.06 | 5.98 | qfq | 11,518,993 | 69,599,374 | 1.85% |
| 2025-01-17 | 5.90 | 6.03 | 5.85 | 5.95 | 5.87 | qfq | 15,086,935 | 89,792,516 | -4.49% |
| 2025-01-16 | 6.20 | 6.30 | 6.17 | 6.23 | 6.15 | qfq | 6,543,240 | 40,819,755 | 0.81% |
| 2025-01-15 | 6.15 | 6.22 | 6.11 | 6.18 | 6.10 | qfq | 6,975,720 | 43,056,548 | 0.65% |
| 2025-01-14 | 5.93 | 6.14 | 5.92 | 6.14 | 6.06 | qfq | 7,286,200 | 44,258,236 | 3.54% |
| 2025-01-13 | 5.88 | 5.94 | 5.72 | 5.93 | 5.85 | qfq | 5,868,100 | 34,400,750 | 1.02% |
| 2025-01-10 | 6.06 | 6.08 | 5.86 | 5.87 | 5.79 | qfq | 6,124,800 | 36,475,747 | -2.98% |
| 2025-01-09 | 6.06 | 6.11 | 6.03 | 6.05 | 5.97 | qfq | 4,432,100 | 26,905,139 | -0.98% |
| 2025-01-08 | 6.09 | 6.13 | 5.91 | 6.11 | 6.03 | qfq | 7,124,486 | 43,115,200 | 0.16% |
| 2025-01-07 | 6.04 | 6.11 | 5.95 | 6.10 | 6.02 | qfq | 6,332,500 | 38,271,271 | 1.16% |
| 2025-01-06 | 5.99 | 6.12 | 5.81 | 6.03 | 5.95 | qfq | 9,050,220 | 54,292,020 | 0.50% |
| 2025-01-03 | 6.33 | 6.36 | 5.98 | 6.00 | 5.92 | qfq | 10,878,680 | 66,716,133 | -4.76% |
| 2025-01-02 | 6.41 | 6.52 | 6.25 | 6.30 | 6.22 | qfq | 8,541,280 | 54,626,839 | -2.02% |
| 2024-12-31 | 6.50 | 6.64 | 6.42 | 6.43 | 6.35 | qfq | 8,315,500 | 54,273,184 | -1.83% |
| 2024-12-30 | 6.83 | 6.90 | 6.54 | 6.55 | 6.46 | qfq | 14,076,040 | 93,367,146 | -4.80% |
| 2024-12-27 | 6.69 | 7.02 | 6.58 | 6.88 | 6.79 | qfq | 15,932,560 | 108,786,338 | 6.17% |
| 2024-12-26 | 6.45 | 6.55 | 6.43 | 6.48 | 6.40 | qfq | 6,327,480 | 41,087,611 | -0.15% |
| 2024-12-25 | 6.72 | 6.76 | 6.40 | 6.49 | 6.41 | qfq | 8,913,780 | 58,179,174 | -3.99% |
| 2024-12-24 | 6.71 | 6.81 | 6.63 | 6.76 | 6.67 | qfq | 7,119,000 | 47,878,118 | 1.05% |
| 2024-12-23 | 7.00 | 7.00 | 6.62 | 6.69 | 6.60 | qfq | 8,148,260 | 55,381,750 | -3.88% |
| 2024-12-20 | 7.00 | 7.06 | 6.93 | 6.96 | 6.87 | qfq | 6,532,650 | 45,653,676 | -0.57% |
| 2024-12-19 | 7.10 | 7.16 | 6.90 | 7.00 | 6.91 | qfq | 8,748,800 | 61,090,396 | -2.37% |
| 2024-12-18 | 7.17 | 7.35 | 7.02 | 7.17 | 7.08 | qfq | 9,494,180 | 68,319,764 | 0.56% |
| 2024-12-17 | 7.52 | 7.62 | 7.11 | 7.13 | 7.04 | qfq | 14,193,481 | 103,917,701 | -4.93% |
| 2024-12-16 | 7.35 | 7.57 | 7.35 | 7.50 | 7.40 | qfq | 9,209,820 | 68,773,275 | 1.90% |
| 2024-12-13 | 7.47 | 7.49 | 7.33 | 7.36 | 7.26 | qfq | 7,131,180 | 52,748,844 | -1.34% |
| 2024-12-12 | 7.35 | 7.47 | 7.32 | 7.46 | 7.36 | qfq | 7,676,234 | 56,889,314 | 1.22% |
| 2024-12-11 | 7.30 | 7.39 | 7.27 | 7.37 | 7.27 | qfq | 6,461,859 | 47,415,287 | 1.38% |
| 2024-12-10 | 7.39 | 7.45 | 7.26 | 7.27 | 7.18 | qfq | 11,472,740 | 84,165,088 | 0.14% |
| 2024-12-09 | 7.29 | 7.35 | 7.17 | 7.26 | 7.17 | qfq | 6,538,600 | 47,491,197 | -0.68% |
| 2024-12-06 | 7.28 | 7.34 | 7.24 | 7.31 | 7.22 | qfq | 7,029,100 | 51,356,546 | 0.00% |
| 2024-12-05 | 7.20 | 7.31 | 7.16 | 7.31 | 7.22 | qfq | 7,312,556 | 53,064,732 | 0.83% |
| 2024-12-04 | 7.39 | 7.46 | 7.21 | 7.25 | 7.16 | qfq | 9,166,110 | 67,368,680 | -2.68% |
| 2024-12-03 | 7.28 | 7.47 | 7.21 | 7.45 | 7.35 | qfq | 12,350,062 | 91,164,029 | 2.34% |
| 2024-12-02 | 7.08 | 7.29 | 7.04 | 7.28 | 7.19 | qfq | 10,657,841 | 76,788,211 | 2.68% |
| 2024-11-29 | 7.09 | 7.14 | 7.00 | 7.09 | 7.00 | qfq | 9,509,140 | 67,313,093 | 0.00% |
| 2024-11-28 | 7.04 | 7.21 | 7.03 | 7.09 | 7.00 | qfq | 11,195,077 | 79,821,821 | 0.85% |
| 2024-11-27 | 7.05 | 7.12 | 6.82 | 7.03 | 6.94 | qfq | 14,382,800 | 99,943,608 | -1.26% |
| 2024-11-26 | 7.22 | 7.24 | 7.06 | 7.12 | 7.03 | qfq | 15,165,016 | 108,238,037 | -1.79% |
| 2024-11-25 | 7.16 | 7.44 | 7.14 | 7.25 | 7.16 | qfq | 24,049,538 | 174,374,277 | 1.97% |
| 2024-11-22 | 7.05 | 7.64 | 7.05 | 7.11 | 7.02 | qfq | 28,165,260 | 203,712,790 | 0.85% |
| 2024-11-21 | 6.93 | 7.06 | 6.89 | 7.05 | 6.96 | qfq | 12,365,928 | 86,191,461 | 1.00% |
| 2024-11-20 | 6.94 | 6.99 | 6.83 | 6.98 | 6.89 | qfq | 17,030,805 | 117,728,705 | 0.87% |
| 2024-11-19 | 6.95 | 7.02 | 6.72 | 6.92 | 6.83 | qfq | 30,103,284 | 206,756,374 | -1.98% |
| 2024-11-18 | 6.81 | 7.23 | 6.81 | 7.06 | 6.97 | qfq | 41,315,102 | 293,312,099 | 7.46% |
| 2024-11-15 | 6.65 | 6.77 | 6.55 | 6.57 | 6.48 | qfq | 6,715,220 | 44,852,276 | -1.20% |
| 2024-11-14 | 6.83 | 6.90 | 6.65 | 6.65 | 6.56 | qfq | 7,009,240 | 47,315,534 | -3.20% |
| 2024-11-13 | 6.94 | 6.99 | 6.75 | 6.87 | 6.78 | qfq | 7,681,060 | 52,689,199 | -0.87% |
| 2024-11-12 | 6.99 | 7.05 | 6.85 | 6.93 | 6.84 | qfq | 11,821,255 | 82,187,040 | -0.43% |
| 2024-11-11 | 6.79 | 6.96 | 6.75 | 6.96 | 6.87 | qfq | 11,051,276 | 75,784,090 | 3.26% |
| 2024-11-08 | 6.88 | 6.94 | 6.71 | 6.74 | 6.65 | qfq | 12,459,360 | 84,677,614 | -2.03% |
| 2024-11-07 | 6.70 | 6.90 | 6.65 | 6.88 | 6.79 | qfq | 9,702,669 | 66,237,405 | 2.69% |
| 2024-11-06 | 6.72 | 6.77 | 6.66 | 6.70 | 6.61 | qfq | 8,343,500 | 55,969,832 | -0.59% |
| 2024-11-05 | 6.71 | 6.78 | 6.66 | 6.74 | 6.65 | qfq | 8,607,797 | 57,895,286 | 1.05% |
| 2024-11-04 | 6.65 | 6.72 | 6.58 | 6.67 | 6.58 | qfq | 7,163,136 | 47,694,583 | 0.76% |
| 2024-11-01 | 6.91 | 6.91 | 6.57 | 6.62 | 6.53 | qfq | 12,495,890 | 83,498,202 | -4.06% |
| 2024-10-31 | 6.82 | 7.02 | 6.82 | 6.90 | 6.81 | qfq | 10,202,624 | 70,528,727 | 1.02% |
| 2024-10-30 | 6.73 | 6.90 | 6.67 | 6.83 | 6.74 | qfq | 10,666,042 | 72,418,275 | 1.49% |
| 2024-10-29 | 6.86 | 6.98 | 6.73 | 6.73 | 6.64 | qfq | 13,676,348 | 93,448,621 | -2.60% |
| 2024-10-28 | 6.59 | 6.91 | 6.56 | 6.91 | 6.82 | qfq | 12,097,180 | 81,949,539 | 4.86% |
| 2024-10-25 | 6.49 | 6.63 | 6.49 | 6.59 | 6.50 | qfq | 9,044,500 | 59,396,081 | 1.54% |
| 2024-10-24 | 6.48 | 6.50 | 6.39 | 6.49 | 6.41 | qfq | 6,503,940 | 41,954,522 | 0.15% |
| 2024-10-23 | 6.39 | 6.51 | 6.35 | 6.48 | 6.40 | qfq | 11,095,269 | 71,720,465 | 1.57% |
| 2024-10-22 | 6.30 | 6.41 | 6.28 | 6.38 | 6.30 | qfq | 8,278,780 | 52,698,280 | 0.79% |
| 2024-10-21 | 6.33 | 6.38 | 6.29 | 6.33 | 6.25 | qfq | 9,225,579 | 58,352,779 | 0.00% |
| 2024-10-18 | 6.27 | 6.42 | 6.22 | 6.33 | 6.25 | qfq | 11,380,584 | 72,187,205 | 0.48% |
| 2024-10-17 | 6.39 | 6.44 | 6.29 | 6.30 | 6.22 | qfq | 10,819,555 | 68,612,435 | -2.02% |
| 2024-10-16 | 6.20 | 6.53 | 6.15 | 6.43 | 6.35 | qfq | 18,636,497 | 119,332,761 | 3.21% |
| 2024-10-15 | 6.50 | 6.55 | 6.23 | 6.23 | 6.15 | qfq | 17,699,142 | 112,750,080 | 0.48% |
| 2024-10-14 | 6.05 | 6.25 | 6.05 | 6.20 | 6.12 | qfq | 11,185,710 | 69,038,052 | 2.48% |
| 2024-10-11 | 6.16 | 6.27 | 6.00 | 6.05 | 5.97 | qfq | 12,872,282 | 78,779,349 | -2.26% |
| 2024-10-10 | 6.02 | 6.29 | 6.02 | 6.19 | 6.11 | qfq | 16,681,441 | 103,006,587 | 3.86% |
| 2024-10-09 | 6.42 | 6.43 | 5.96 | 5.96 | 5.88 | qfq | 23,005,960 | 141,671,383 | -9.56% |
| 2024-10-08 | 6.91 | 6.94 | 6.22 | 6.59 | 6.50 | qfq | 37,827,698 | 247,194,762 | 4.44% |
| 2024-09-30 | 6.08 | 6.37 | 5.86 | 6.31 | 6.23 | qfq | 33,758,892 | 206,385,421 | 7.86% |
| 2024-09-27 | 5.79 | 5.85 | 5.71 | 5.85 | 5.77 | qfq | 13,312,560 | 77,039,799 | 2.63% |
| 2024-09-26 | 5.50 | 5.70 | 5.50 | 5.70 | 5.63 | qfq | 15,804,626 | 88,762,177 | 2.33% |
| 2024-09-25 | 5.79 | 5.80 | 5.54 | 5.57 | 5.50 | qfq | 24,547,039 | 138,909,963 | 2.96% |
| 2024-09-24 | 5.28 | 5.41 | 5.25 | 5.41 | 5.34 | qfq | 7,643,020 | 40,991,893 | 2.66% |
| 2024-09-23 | 5.26 | 5.28 | 5.19 | 5.27 | 5.20 | qfq | 3,971,800 | 20,811,209 | 0.76% |
| 2024-09-20 | 5.24 | 5.26 | 5.20 | 5.23 | 5.16 | qfq | 4,559,500 | 23,800,132 | -0.38% |
| 2024-09-19 | 5.12 | 5.27 | 5.11 | 5.25 | 5.18 | qfq | 7,509,930 | 39,244,798 | 2.14% |
| 2024-09-18 | 5.09 | 5.15 | 5.01 | 5.14 | 5.07 | qfq | 4,943,800 | 25,121,489 | 0.78% |
| 2024-09-13 | 5.13 | 5.17 | 5.10 | 5.10 | 5.03 | qfq | 3,771,500 | 19,364,861 | -0.58% |
| 2024-09-12 | 5.13 | 5.19 | 5.12 | 5.13 | 5.06 | qfq | 3,893,200 | 20,043,281 | 0.59% |
| 2024-09-11 | 5.11 | 5.15 | 5.07 | 5.10 | 5.03 | qfq | 3,921,400 | 20,042,833 | -0.78% |
| 2024-09-10 | 5.12 | 5.14 | 5.04 | 5.14 | 5.07 | qfq | 4,142,600 | 21,138,881 | 1.18% |
| 2024-09-09 | 5.05 | 5.09 | 4.98 | 5.08 | 5.01 | qfq | 3,958,100 | 19,977,876 | 0.00% |
| 2024-09-06 | 5.14 | 5.16 | 5.06 | 5.08 | 5.01 | qfq | 4,631,500 | 23,645,051 | -1.17% |
| 2024-09-05 | 5.07 | 5.14 | 5.07 | 5.14 | 5.07 | qfq | 3,819,100 | 19,527,302 | 0.98% |
| 2024-09-04 | 5.13 | 5.13 | 5.05 | 5.09 | 5.02 | qfq | 4,136,600 | 21,069,937 | -0.78% |
| 2024-09-03 | 5.10 | 5.17 | 5.09 | 5.13 | 5.06 | qfq | 4,922,900 | 25,248,690 | 0.00% |
| 2024-09-02 | 5.22 | 5.27 | 5.13 | 5.13 | 5.06 | qfq | 7,175,700 | 37,366,089 | -1.72% |
| 2024-08-30 | 5.17 | 5.27 | 5.15 | 5.22 | 5.15 | qfq | 10,717,301 | 55,953,409 | 0.97% |
| 2024-08-29 | 5.13 | 5.19 | 5.08 | 5.17 | 5.10 | qfq | 6,472,201 | 33,281,893 | 0.19% |
| 2024-08-28 | 5.10 | 5.22 | 5.02 | 5.16 | 5.09 | qfq | 7,484,786 | 38,532,669 | 1.57% |
| 2024-08-27 | 5.14 | 5.18 | 5.07 | 5.08 | 5.01 | qfq | 6,155,960 | 31,434,997 | -1.55% |
| 2024-08-26 | 5.17 | 5.22 | 5.11 | 5.16 | 5.09 | qfq | 7,988,968 | 41,250,757 | -0.19% |
| 2024-08-23 | 5.23 | 5.26 | 5.15 | 5.17 | 5.10 | qfq | 7,639,720 | 39,674,875 | -0.19% |
| 2024-08-22 | 5.21 | 5.26 | 5.17 | 5.18 | 5.11 | qfq | 6,204,000 | 32,308,269 | -0.38% |
| 2024-08-21 | 5.20 | 5.25 | 5.17 | 5.20 | 5.13 | qfq | 6,509,400 | 33,839,823 | -0.57% |
| 2024-08-20 | 5.41 | 5.44 | 5.20 | 5.23 | 5.16 | qfq | 11,484,000 | 60,564,475 | -2.79% |
| 2024-08-19 | 5.45 | 5.45 | 5.36 | 5.38 | 5.31 | qfq | 9,942,674 | 53,642,492 | -1.28% |
| 2024-08-16 | 5.61 | 5.62 | 5.45 | 5.45 | 5.38 | qfq | 15,841,914 | 87,055,041 | -3.37% |
| 2024-08-15 | 5.70 | 5.72 | 5.57 | 5.64 | 5.57 | qfq | 17,534,660 | 98,710,927 | -2.08% |
| 2024-08-14 | 5.73 | 5.97 | 5.62 | 5.76 | 5.69 | qfq | 22,296,221 | 128,630,981 | -0.17% |
| 2024-08-13 | 5.71 | 5.79 | 5.65 | 5.77 | 5.70 | qfq | 22,649,815 | 129,793,519 | 1.58% |
| 2024-08-12 | 5.75 | 5.85 | 5.56 | 5.68 | 5.61 | qfq | 27,067,409 | 154,295,400 | 1.79% |
| 2024-08-09 | 5.62 | 5.73 | 5.56 | 5.58 | 5.51 | qfq | 21,613,000 | 121,792,917 | -1.59% |
| 2024-08-08 | 5.90 | 6.10 | 5.65 | 5.67 | 5.60 | qfq | 43,833,243 | 255,484,261 | -3.08% |
| 2024-08-07 | 5.37 | 5.85 | 5.37 | 5.85 | 5.77 | qfq | 21,138,000 | 119,302,340 | 9.96% |
| 2024-08-06 | 5.24 | 5.33 | 5.24 | 5.32 | 5.25 | qfq | 4,811,860 | 25,406,392 | 1.72% |
| 2024-08-05 | 5.33 | 5.42 | 5.22 | 5.23 | 5.16 | qfq | 6,504,100 | 34,631,945 | -2.79% |
| 2024-08-02 | 5.43 | 5.47 | 5.36 | 5.38 | 5.31 | qfq | 4,705,680 | 25,474,842 | -1.10% |
| 2024-08-01 | 5.43 | 5.51 | 5.40 | 5.44 | 5.37 | qfq | 6,965,400 | 37,874,431 | 0.18% |
| 2024-07-31 | 5.35 | 5.43 | 5.30 | 5.43 | 5.36 | qfq | 8,126,900 | 43,695,957 | 2.07% |
| 2024-07-30 | 5.27 | 5.34 | 5.23 | 5.32 | 5.25 | qfq | 6,011,800 | 31,908,777 | 0.76% |
| 2024-07-29 | 5.26 | 5.30 | 5.19 | 5.28 | 5.21 | qfq | 4,514,700 | 23,719,392 | 0.96% |
| 2024-07-26 | 5.15 | 5.24 | 5.14 | 5.23 | 5.16 | qfq | 4,900,900 | 25,517,260 | 1.36% |
| 2024-07-25 | 5.11 | 5.20 | 5.04 | 5.16 | 5.09 | qfq | 6,488,700 | 33,231,845 | 0.58% |
| 2024-07-24 | 5.12 | 5.23 | 5.10 | 5.13 | 5.06 | qfq | 7,344,708 | 37,932,559 | -0.19% |
| 2024-07-23 | 5.28 | 5.30 | 5.14 | 5.14 | 5.07 | qfq | 7,113,662 | 37,227,278 | -1.53% |
| 2024-07-22 | 5.16 | 5.26 | 5.14 | 5.22 | 5.15 | qfq | 5,802,500 | 30,199,458 | 0.77% |
| 2024-07-19 | 5.10 | 5.18 | 5.08 | 5.18 | 5.11 | qfq | 6,279,102 | 32,272,559 | 0.78% |
| 2024-07-18 | 5.16 | 5.18 | 5.06 | 5.14 | 5.07 | qfq | 7,315,792 | 37,381,711 | -0.77% |
| 2024-07-17 | 5.29 | 5.29 | 5.15 | 5.18 | 5.11 | qfq | 8,087,300 | 42,029,922 | -2.08% |
| 2024-07-16 | 5.42 | 5.42 | 5.27 | 5.29 | 5.22 | qfq | 8,476,600 | 44,963,759 | -1.86% |
| 2024-07-15 | 5.57 | 5.57 | 5.37 | 5.39 | 5.32 | qfq | 8,139,200 | 44,158,036 | -3.23% |
| 2024-07-12 | 5.56 | 5.65 | 5.52 | 5.57 | 5.50 | qfq | 11,129,314 | 62,166,136 | 0.36% |
| 2024-07-11 | 5.39 | 5.58 | 5.34 | 5.55 | 5.48 | qfq | 15,243,794 | 83,265,012 | 4.32% |
| 2024-07-10 | 5.40 | 5.43 | 5.30 | 5.32 | 5.25 | qfq | 10,948,920 | 58,695,005 | -2.21% |
| 2024-07-09 | 5.50 | 5.54 | 5.25 | 5.44 | 5.37 | qfq | 16,947,300 | 91,191,488 | 3.82% |
| 2024-07-08 | 5.37 | 5.37 | 5.22 | 5.24 | 5.17 | qfq | 8,294,660 | 43,721,614 | -2.60% |
| 2024-07-05 | 5.38 | 5.40 | 5.28 | 5.38 | 5.31 | qfq | 7,656,160 | 40,898,874 | 0.00% |
| 2024-07-04 | 5.54 | 5.57 | 5.36 | 5.38 | 5.31 | qfq | 10,248,382 | 55,775,627 | -2.89% |
| 2024-07-03 | 5.60 | 5.63 | 5.50 | 5.54 | 5.47 | qfq | 10,100,700 | 56,076,399 | -1.25% |
| 2024-07-02 | 5.57 | 5.65 | 5.51 | 5.61 | 5.54 | qfq | 13,137,300 | 73,316,517 | 0.54% |
| 2024-07-01 | 5.43 | 5.63 | 5.42 | 5.58 | 5.51 | qfq | 16,292,160 | 90,685,709 | 1.82% |
| 2024-06-28 | 5.35 | 5.61 | 5.33 | 5.48 | 5.41 | qfq | 17,376,040 | 95,115,465 | 2.43% |
| 2024-06-27 | 5.42 | 5.47 | 5.33 | 5.35 | 5.28 | qfq | 10,338,700 | 55,793,896 | -1.47% |
| 2024-06-26 | 5.25 | 5.49 | 5.25 | 5.43 | 5.36 | qfq | 14,043,200 | 75,272,904 | 2.45% |
| 2024-06-25 | 5.37 | 5.43 | 5.26 | 5.30 | 5.23 | qfq | 14,367,020 | 76,555,802 | -3.11% |
| 2024-06-24 | 5.40 | 5.61 | 5.38 | 5.47 | 5.40 | qfq | 18,822,510 | 104,003,009 | -0.18% |
| 2024-06-21 | 5.53 | 5.59 | 5.45 | 5.48 | 5.41 | qfq | 12,298,100 | 67,713,337 | -1.26% |
| 2024-06-20 | 5.75 | 5.77 | 5.54 | 5.55 | 5.48 | qfq | 18,004,182 | 100,977,683 | -3.31% |
| 2024-06-19 | 5.91 | 5.92 | 5.74 | 5.74 | 5.67 | qfq | 15,589,220 | 90,457,678 | -2.88% |
| 2024-06-18 | 5.90 | 5.92 | 5.74 | 5.91 | 5.83 | qfq | 17,051,580 | 99,478,743 | 1.37% |
| 2024-06-17 | 5.94 | 5.95 | 5.72 | 5.83 | 5.75 | qfq | 18,799,821 | 110,300,973 | -2.67% |
| 2024-06-14 | 6.04 | 6.14 | 5.96 | 5.99 | 5.91 | qfq | 21,219,970 | 128,133,441 | -0.99% |
| 2024-06-13 | 6.09 | 6.17 | 5.92 | 6.05 | 5.97 | qfq | 28,155,809 | 170,076,190 | -0.98% |
| 2024-06-12 | 5.97 | 6.33 | 5.91 | 6.11 | 6.03 | qfq | 36,708,699 | 225,136,688 | 1.16% |
| 2024-06-11 | 5.78 | 6.05 | 5.66 | 6.04 | 5.96 | qfq | 32,829,062 | 193,576,869 | 4.50% |
| 2024-06-07 | 5.76 | 5.87 | 5.63 | 5.78 | 5.70 | qfq | 31,029,029 | 178,002,077 | -0.17% |
| 2024-06-06 | 5.87 | 6.20 | 5.62 | 5.79 | 5.71 | qfq | 44,945,421 | 263,994,499 | -2.85% |
| 2024-06-05 | 6.20 | 6.35 | 5.90 | 5.96 | 5.88 | qfq | 49,794,919 | 304,252,344 | -8.31% |
| 2024-06-04 | 5.89 | 6.58 | 5.81 | 6.50 | 6.42 | qfq | 71,616,635 | 443,801,989 | 8.51% |
| 2024-06-03 | 6.41 | 6.41 | 5.99 | 5.99 | 5.91 | qfq | 64,336,160 | 393,724,453 | -9.92% |
| 2024-05-31 | 6.70 | 7.26 | 6.53 | 6.65 | 6.56 | qfq | 92,790,859 | 625,644,239 | -8.28% |
| 2024-05-30 | 8.37 | 8.87 | 7.25 | 7.25 | 7.16 | qfq | 111,757,441 | 893,364,312 | -10.05% |
| 2024-05-29 | 8.06 | 8.06 | 7.80 | 8.06 | 7.96 | qfq | 72,659,084 | 585,332,467 | 9.96% |
| 2024-05-28 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | qfq | 14,680,492 | 107,608,006 | 10.06% |
| 2024-05-27 | 6.66 | 6.66 | 6.66 | 6.66 | 6.57 | qfq | 4,284,394 | 28,534,064 | 10.08% |
| 2024-05-24 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | qfq | 3,365,309 | 20,360,119 | 10.00% |
| 2024-05-23 | 5.70 | 5.72 | 5.47 | 5.50 | 5.43 | qfq | 4,306,340 | 23,883,327 | -3.51% |
| 2024-05-22 | 5.70 | 5.76 | 5.66 | 5.70 | 5.63 | qfq | 3,366,045 | 19,215,673 | 0.35% |
| 2024-05-21 | 5.78 | 5.78 | 5.66 | 5.68 | 5.61 | qfq | 4,136,800 | 23,600,605 | -1.90% |
| 2024-05-20 | 5.69 | 5.84 | 5.63 | 5.79 | 5.71 | qfq | 7,134,540 | 41,001,905 | 1.76% |
| 2024-05-17 | 5.60 | 5.73 | 5.60 | 5.69 | 5.62 | qfq | 4,960,814 | 28,104,337 | 1.25% |
| 2024-05-16 | 5.64 | 5.70 | 5.60 | 5.62 | 5.55 | qfq | 4,654,260 | 26,257,209 | -0.35% |
| 2024-05-15 | 5.81 | 5.88 | 5.62 | 5.64 | 5.57 | qfq | 9,921,334 | 56,514,832 | -4.08% |
| 2024-05-14 | 5.85 | 5.95 | 5.70 | 5.88 | 5.80 | qfq | 12,534,235 | 73,310,087 | -1.34% |
| 2024-05-13 | 5.90 | 6.05 | 5.80 | 5.96 | 5.88 | qfq | 15,982,728 | 94,855,768 | 2.76% |
| 2024-05-10 | 5.60 | 5.99 | 5.59 | 5.80 | 5.72 | qfq | 14,400,404 | 83,460,735 | 3.94% |
| 2024-05-09 | 5.55 | 5.65 | 5.50 | 5.58 | 5.51 | qfq | 5,002,760 | 27,950,816 | 1.45% |
| 2024-05-08 | 5.49 | 5.69 | 5.46 | 5.50 | 5.43 | qfq | 5,410,624 | 30,168,381 | 0.18% |
| 2024-05-07 | 5.50 | 5.50 | 5.43 | 5.49 | 5.42 | qfq | 2,932,940 | 16,013,443 | 0.18% |
| 2024-05-06 | 5.37 | 5.49 | 5.37 | 5.48 | 5.41 | qfq | 3,862,120 | 21,045,840 | 3.01% |
| 2024-04-30 | 5.34 | 5.39 | 5.23 | 5.32 | 5.25 | qfq | 2,949,954 | 15,677,996 | -0.37% |
| 2024-04-29 | 5.11 | 5.34 | 5.10 | 5.34 | 5.27 | qfq | 3,456,407 | 18,221,646 | 2.69% |
| 2024-04-26 | 5.11 | 5.20 | 5.04 | 5.20 | 5.13 | qfq | 2,791,820 | 14,329,858 | 1.17% |
| 2024-04-25 | 5.03 | 5.14 | 5.00 | 5.14 | 5.07 | qfq | 2,935,580 | 14,988,677 | 2.19% |
| 2024-04-24 | 4.97 | 5.03 | 4.92 | 5.03 | 4.96 | qfq | 2,576,400 | 12,834,727 | 2.65% |
| 2024-04-23 | 4.84 | 4.95 | 4.83 | 4.90 | 4.84 | qfq | 2,503,596 | 12,296,379 | 0.62% |
| 2024-04-22 | 4.97 | 4.97 | 4.84 | 4.87 | 4.81 | qfq | 2,694,154 | 13,174,617 | -0.81% |
| 2024-04-19 | 4.92 | 5.03 | 4.89 | 4.91 | 4.85 | qfq | 2,997,798 | 14,816,255 | -0.81% |
| 2024-04-18 | 5.04 | 5.11 | 4.94 | 4.95 | 4.89 | qfq | 4,408,820 | 22,047,693 | -2.75% |
| 2024-04-17 | 4.76 | 5.09 | 4.76 | 5.09 | 5.02 | qfq | 6,681,100 | 33,343,428 | 7.38% |
| 2024-04-16 | 5.18 | 5.21 | 4.72 | 4.74 | 4.68 | qfq | 9,579,080 | 46,626,531 | -9.54% |
| 2024-04-15 | 5.53 | 5.55 | 5.12 | 5.24 | 5.17 | qfq | 9,056,604 | 47,901,757 | -5.42% |
| 2024-04-12 | 5.68 | 5.68 | 5.52 | 5.54 | 5.47 | qfq | 4,699,460 | 26,309,718 | -1.95% |
| 2024-04-11 | 5.56 | 5.71 | 5.49 | 5.65 | 5.58 | qfq | 6,584,300 | 37,158,883 | 1.07% |
| 2024-04-10 | 5.59 | 5.69 | 5.53 | 5.59 | 5.52 | qfq | 6,667,775 | 37,415,743 | -0.89% |
| 2024-04-09 | 5.66 | 5.72 | 5.56 | 5.64 | 5.57 | qfq | 7,524,295 | 42,297,706 | -1.40% |
| 2024-04-08 | 5.55 | 5.72 | 5.48 | 5.72 | 5.65 | qfq | 10,057,375 | 56,619,859 | 3.06% |
| 2024-04-03 | 5.54 | 5.58 | 5.46 | 5.55 | 5.48 | qfq | 4,112,800 | 22,701,537 | -0.54% |
| 2024-04-02 | 5.49 | 5.59 | 5.48 | 5.58 | 5.51 | qfq | 4,723,636 | 26,254,544 | 1.27% |
| 2024-04-01 | 5.54 | 5.54 | 5.42 | 5.51 | 5.44 | qfq | 4,981,100 | 27,339,264 | 1.10% |
| 2024-03-29 | 5.36 | 5.60 | 5.34 | 5.45 | 5.38 | qfq | 4,825,000 | 26,303,911 | 2.06% |
| 2024-03-28 | 5.29 | 5.40 | 5.25 | 5.34 | 5.27 | qfq | 5,782,039 | 30,876,837 | 0.56% |
| 2024-03-27 | 5.47 | 5.71 | 5.30 | 5.31 | 5.24 | qfq | 8,024,260 | 43,662,753 | -3.45% |
| 2024-03-26 | 5.61 | 5.66 | 5.37 | 5.50 | 5.43 | qfq | 11,783,660 | 64,669,961 | -3.00% |
| 2024-03-25 | 5.43 | 5.96 | 5.37 | 5.67 | 5.60 | qfq | 13,856,594 | 79,067,981 | 4.61% |
| 2024-03-22 | 5.49 | 5.60 | 5.36 | 5.42 | 5.35 | qfq | 3,915,940 | 21,339,556 | -2.34% |
| 2024-03-21 | 5.56 | 5.62 | 5.46 | 5.55 | 5.48 | qfq | 3,083,000 | 17,054,318 | -0.18% |
| 2024-03-20 | 5.47 | 5.56 | 5.42 | 5.56 | 5.49 | qfq | 3,889,474 | 21,336,716 | 1.46% |
| 2024-03-19 | 5.54 | 5.57 | 5.45 | 5.48 | 5.41 | qfq | 3,587,960 | 19,777,565 | 0.18% |
| 2024-03-18 | 5.44 | 5.54 | 5.41 | 5.47 | 5.40 | qfq | 4,345,400 | 23,779,095 | 1.30% |
| 2024-03-15 | 5.34 | 5.41 | 5.28 | 5.40 | 5.33 | qfq | 4,203,480 | 22,486,370 | 1.89% |
| 2024-03-14 | 5.29 | 5.37 | 5.23 | 5.30 | 5.23 | qfq | 4,220,000 | 22,359,920 | 0.57% |
| 2024-03-13 | 5.29 | 5.31 | 5.21 | 5.27 | 5.20 | qfq | 3,680,700 | 19,370,848 | -0.38% |
| 2024-03-12 | 5.34 | 5.37 | 5.20 | 5.29 | 5.22 | qfq | 4,377,000 | 23,083,944 | 0.38% |
| 2024-03-11 | 5.17 | 5.30 | 5.15 | 5.27 | 5.20 | qfq | 5,453,491 | 28,633,605 | 2.13% |
| 2024-03-08 | 5.14 | 5.20 | 5.07 | 5.16 | 5.09 | qfq | 3,896,584 | 19,967,862 | 0.39% |
| 2024-03-07 | 5.06 | 5.23 | 4.96 | 5.14 | 5.07 | qfq | 6,902,034 | 35,347,087 | 1.58% |
| 2024-03-06 | 4.91 | 5.12 | 4.89 | 5.06 | 4.99 | qfq | 4,655,600 | 23,269,791 | 3.69% |
| 2024-03-05 | 5.02 | 5.02 | 4.86 | 4.88 | 4.82 | qfq | 4,225,139 | 20,795,825 | -2.79% |
| 2024-03-04 | 5.07 | 5.10 | 4.98 | 5.02 | 4.95 | qfq | 3,040,600 | 15,263,315 | -0.99% |
| 2024-03-01 | 5.09 | 5.15 | 5.02 | 5.07 | 5.00 | qfq | 3,618,876 | 18,387,217 | 0.40% |
| 2024-02-29 | 4.93 | 5.06 | 4.84 | 5.05 | 4.98 | qfq | 5,932,650 | 29,632,430 | 2.43% |
| 2024-02-28 | 5.30 | 5.42 | 4.93 | 4.93 | 4.87 | qfq | 8,684,499 | 44,938,516 | -6.98% |
| 2024-02-27 | 5.16 | 5.30 | 5.11 | 5.30 | 5.23 | qfq | 4,239,280 | 22,207,180 | 2.32% |
| 2024-02-26 | 5.16 | 5.26 | 5.10 | 5.18 | 5.11 | qfq | 5,141,303 | 26,699,556 | 0.58% |
| 2024-02-23 | 5.04 | 5.15 | 5.04 | 5.15 | 5.08 | qfq | 4,722,070 | 24,084,418 | 2.39% |
| 2024-02-22 | 4.93 | 5.03 | 4.92 | 5.03 | 4.96 | qfq | 3,333,710 | 16,618,012 | 1.62% |
| 2024-02-21 | 4.78 | 5.04 | 4.76 | 4.95 | 4.89 | qfq | 5,129,680 | 25,379,610 | 2.48% |
| 2024-02-20 | 4.76 | 4.85 | 4.66 | 4.83 | 4.77 | qfq | 4,014,540 | 19,205,924 | -0.21% |
| 2024-02-19 | 4.63 | 4.90 | 4.63 | 4.84 | 4.78 | qfq | 5,984,705 | 28,638,568 | 4.54% |
| 2024-02-08 | 4.29 | 4.66 | 4.20 | 4.63 | 4.57 | qfq | 9,242,529 | 40,632,582 | 7.67% |
| 2024-02-07 | 4.70 | 4.72 | 4.27 | 4.30 | 4.24 | qfq | 10,591,340 | 46,127,061 | -9.09% |
| 2024-02-06 | 4.63 | 4.84 | 4.34 | 4.73 | 4.67 | qfq | 11,325,942 | 51,245,522 | -0.63% |
| 2024-02-05 | 5.13 | 5.16 | 4.76 | 4.76 | 4.70 | qfq | 10,549,623 | 50,841,333 | -10.02% |
| 2024-02-02 | 5.50 | 5.58 | 5.03 | 5.29 | 5.22 | qfq | 8,473,762 | 45,121,837 | -3.47% |
| 2024-02-01 | 5.69 | 5.73 | 5.35 | 5.48 | 5.41 | qfq | 6,301,800 | 34,727,556 | -4.03% |
| 2024-01-31 | 6.00 | 6.13 | 5.68 | 5.71 | 5.64 | qfq | 5,193,760 | 30,397,124 | -5.31% |
| 2024-01-30 | 6.18 | 6.25 | 6.01 | 6.03 | 5.95 | qfq | 3,987,500 | 24,437,883 | -2.43% |
| 2024-01-29 | 6.34 | 6.38 | 6.15 | 6.18 | 6.10 | qfq | 5,049,640 | 31,716,976 | -2.68% |
| 2024-01-26 | 6.09 | 6.39 | 6.08 | 6.35 | 6.27 | qfq | 6,568,734 | 41,457,442 | 4.27% |
| 2024-01-25 | 5.88 | 6.10 | 5.85 | 6.09 | 6.01 | qfq | 3,743,254 | 22,438,541 | 4.64% |
| 2024-01-24 | 5.71 | 5.85 | 5.58 | 5.82 | 5.74 | qfq | 4,335,260 | 24,896,238 | 2.28% |
| 2024-01-23 | 5.81 | 5.81 | 5.46 | 5.69 | 5.62 | qfq | 7,229,480 | 40,721,922 | -2.07% |
| 2024-01-22 | 6.17 | 6.19 | 5.74 | 5.81 | 5.73 | qfq | 5,967,836 | 35,700,833 | -5.83% |
| 2024-01-19 | 6.28 | 6.30 | 6.13 | 6.17 | 6.09 | qfq | 4,969,600 | 30,809,418 | -1.91% |
| 2024-01-18 | 6.45 | 6.51 | 6.19 | 6.29 | 6.21 | qfq | 6,268,861 | 39,550,045 | -3.23% |
| 2024-01-17 | 6.59 | 6.63 | 6.49 | 6.50 | 6.42 | qfq | 2,514,200 | 16,518,701 | -1.22% |
| 2024-01-16 | 6.68 | 6.68 | 6.52 | 6.58 | 6.49 | qfq | 3,416,800 | 22,475,288 | -1.20% |
| 2024-01-15 | 6.63 | 6.73 | 6.62 | 6.66 | 6.57 | qfq | 3,108,915 | 20,730,803 | 0.45% |
| 2024-01-12 | 6.64 | 6.73 | 6.60 | 6.63 | 6.54 | qfq | 3,278,401 | 21,899,846 | 0.30% |
| 2024-01-11 | 6.57 | 6.66 | 6.56 | 6.61 | 6.52 | qfq | 2,872,180 | 18,975,854 | 0.30% |
| 2024-01-10 | 6.65 | 6.68 | 6.57 | 6.59 | 6.50 | qfq | 2,498,348 | 16,552,627 | -0.90% |
| 2024-01-09 | 6.60 | 6.68 | 6.56 | 6.65 | 6.56 | qfq | 3,288,600 | 21,810,198 | 0.76% |
| 2024-01-08 | 6.69 | 6.73 | 6.58 | 6.60 | 6.51 | qfq | 3,228,500 | 21,408,702 | -1.35% |
| 2024-01-05 | 6.80 | 6.80 | 6.66 | 6.69 | 6.60 | qfq | 3,221,140 | 21,688,113 | -1.04% |
| 2024-01-04 | 6.78 | 6.78 | 6.70 | 6.76 | 6.67 | qfq | 3,941,000 | 26,577,734 | 0.15% |
| 2024-01-03 | 6.70 | 6.77 | 6.69 | 6.75 | 6.66 | qfq | 4,009,305 | 26,954,926 | 0.75% |
| 2024-01-02 | 6.50 | 6.73 | 6.49 | 6.70 | 6.61 | qfq | 5,727,388 | 38,232,087 | 3.08% |
| 2023-12-29 | 6.50 | 6.54 | 6.45 | 6.50 | 6.42 | qfq | 2,845,400 | 18,489,804 | -0.15% |
| 2023-12-28 | 6.36 | 6.52 | 6.31 | 6.51 | 6.43 | qfq | 2,425,816 | 15,658,889 | 1.88% |
| 2023-12-27 | 6.31 | 6.41 | 6.26 | 6.39 | 6.31 | qfq | 2,554,600 | 16,185,624 | 1.27% |
| 2023-12-26 | 6.34 | 6.39 | 6.28 | 6.31 | 6.23 | qfq | 2,264,722 | 14,336,397 | -0.32% |
| 2023-12-25 | 6.41 | 6.45 | 6.30 | 6.33 | 6.25 | qfq | 3,141,060 | 19,889,837 | -1.40% |
| 2023-12-22 | 6.51 | 6.55 | 6.39 | 6.42 | 6.34 | qfq | 4,329,821 | 27,877,377 | -1.23% |
| 2023-12-21 | 6.48 | 6.57 | 6.37 | 6.50 | 6.42 | qfq | 3,425,600 | 22,145,674 | -0.15% |
| 2023-12-20 | 6.47 | 6.64 | 6.47 | 6.51 | 6.43 | qfq | 3,522,381 | 23,167,069 | 0.46% |
| 2023-12-19 | 6.61 | 6.62 | 6.41 | 6.48 | 6.40 | qfq | 4,001,118 | 25,899,086 | -1.82% |
| 2023-12-18 | 6.75 | 6.75 | 6.56 | 6.60 | 6.51 | qfq | 5,832,221 | 38,680,603 | -2.37% |
| 2023-12-15 | 6.77 | 6.79 | 6.70 | 6.76 | 6.67 | qfq | 4,715,000 | 31,769,003 | 0.00% |
| 2023-12-14 | 6.68 | 6.81 | 6.63 | 6.76 | 6.67 | qfq | 5,631,100 | 37,978,083 | 1.65% |
| 2023-12-13 | 6.60 | 6.75 | 6.58 | 6.65 | 6.56 | qfq | 4,660,640 | 31,104,062 | 1.06% |
| 2023-12-12 | 6.56 | 6.59 | 6.49 | 6.58 | 6.49 | qfq | 3,055,500 | 19,984,892 | 0.61% |
| 2023-12-11 | 6.36 | 6.57 | 6.34 | 6.54 | 6.46 | qfq | 5,211,823 | 33,783,613 | 1.24% |
| 2023-12-08 | 6.64 | 6.67 | 6.44 | 6.46 | 6.38 | qfq | 4,918,680 | 32,219,332 | -2.71% |
| 2023-12-07 | 6.64 | 6.66 | 6.59 | 6.64 | 6.55 | qfq | 2,231,413 | 14,778,018 | 0.00% |
| 2023-12-06 | 6.57 | 6.66 | 6.53 | 6.64 | 6.55 | qfq | 2,613,637 | 17,320,711 | 1.07% |
| 2023-12-05 | 6.64 | 6.67 | 6.57 | 6.57 | 6.48 | qfq | 2,284,580 | 15,122,124 | -1.35% |
| 2023-12-04 | 6.63 | 6.68 | 6.59 | 6.66 | 6.57 | qfq | 2,751,503 | 18,266,408 | 0.45% |
| 2023-12-01 | 6.63 | 6.68 | 6.60 | 6.63 | 6.54 | qfq | 2,679,962 | 17,810,805 | 0.00% |
| 2023-11-30 | 6.63 | 6.65 | 6.58 | 6.63 | 6.54 | qfq | 2,123,600 | 14,055,537 | 0.45% |
| 2023-11-29 | 6.66 | 6.69 | 6.59 | 6.60 | 6.51 | qfq | 2,597,200 | 17,217,909 | -1.20% |
| 2023-11-28 | 6.63 | 6.68 | 6.58 | 6.68 | 6.59 | qfq | 3,016,009 | 20,008,012 | 0.75% |
| 2023-11-27 | 6.62 | 6.66 | 6.57 | 6.63 | 6.54 | qfq | 3,131,608 | 20,715,841 | 0.30% |
| 2023-11-24 | 6.68 | 6.69 | 6.59 | 6.61 | 6.52 | qfq | 2,240,500 | 14,847,578 | -0.90% |
| 2023-11-23 | 6.60 | 6.67 | 6.59 | 6.67 | 6.58 | qfq | 2,194,960 | 14,563,589 | 1.06% |
| 2023-11-22 | 6.61 | 6.69 | 6.60 | 6.60 | 6.51 | qfq | 2,582,000 | 17,168,769 | -0.30% |
| 2023-11-21 | 6.64 | 6.71 | 6.61 | 6.62 | 6.53 | qfq | 3,262,616 | 21,729,948 | 0.15% |
| 2023-11-20 | 6.60 | 6.65 | 6.59 | 6.61 | 6.52 | qfq | 2,842,500 | 18,825,219 | 0.61% |
| 2023-11-17 | 6.58 | 6.63 | 6.56 | 6.57 | 6.48 | qfq | 2,278,480 | 15,038,411 | -0.15% |
| 2023-11-16 | 6.60 | 6.65 | 6.58 | 6.58 | 6.49 | qfq | 2,136,800 | 14,133,040 | -0.60% |
| 2023-11-15 | 6.62 | 6.66 | 6.59 | 6.62 | 6.53 | qfq | 1,690,900 | 11,181,554 | 0.15% |
| 2023-11-14 | 6.64 | 6.67 | 6.59 | 6.61 | 6.52 | qfq | 2,082,700 | 13,772,748 | -0.60% |
| 2023-11-13 | 6.61 | 6.69 | 6.59 | 6.65 | 6.56 | qfq | 3,129,900 | 20,809,720 | 0.91% |
| 2023-11-10 | 6.55 | 6.62 | 6.48 | 6.59 | 6.50 | qfq | 2,653,580 | 17,408,999 | 0.30% |
| 2023-11-09 | 6.57 | 6.62 | 6.55 | 6.57 | 6.48 | qfq | 2,513,763 | 16,557,530 | -0.15% |
| 2023-11-08 | 6.58 | 6.62 | 6.53 | 6.58 | 6.49 | qfq | 2,219,800 | 14,572,928 | -0.60% |
| 2023-11-07 | 6.58 | 6.63 | 6.52 | 6.62 | 6.53 | qfq | 2,693,348 | 17,731,669 | 0.76% |
| 2023-11-06 | 6.54 | 6.59 | 6.52 | 6.57 | 6.48 | qfq | 2,687,080 | 17,610,001 | 0.46% |
| 2023-11-03 | 6.53 | 6.58 | 6.50 | 6.54 | 6.46 | qfq | 2,013,160 | 13,192,352 | 0.46% |
| 2023-11-02 | 6.50 | 6.55 | 6.48 | 6.51 | 6.43 | qfq | 2,291,360 | 14,933,764 | 0.00% |
| 2023-11-01 | 6.46 | 6.52 | 6.45 | 6.51 | 6.43 | qfq | 2,634,420 | 17,102,200 | 0.77% |
| 2023-10-31 | 6.43 | 6.48 | 6.42 | 6.46 | 6.38 | qfq | 2,107,794 | 13,594,874 | 0.31% |
| 2023-10-30 | 6.47 | 6.51 | 6.40 | 6.44 | 6.36 | qfq | 3,757,994 | 24,232,343 | -1.08% |
| 2023-10-27 | 6.41 | 6.51 | 6.39 | 6.51 | 6.43 | qfq | 2,758,643 | 17,855,463 | 1.40% |
| 2023-10-26 | 6.33 | 6.44 | 6.30 | 6.42 | 6.34 | qfq | 3,289,900 | 20,928,575 | 0.78% |
| 2023-10-25 | 6.30 | 6.41 | 6.30 | 6.37 | 6.29 | qfq | 3,101,200 | 19,744,170 | 1.76% |
| 2023-10-24 | 6.09 | 6.27 | 6.09 | 6.26 | 6.18 | qfq | 3,915,400 | 24,289,411 | 2.62% |
| 2023-10-23 | 6.23 | 6.24 | 6.06 | 6.10 | 6.02 | qfq | 2,635,400 | 16,157,641 | -2.09% |
| 2023-10-20 | 6.25 | 6.30 | 6.20 | 6.23 | 6.15 | qfq | 2,023,100 | 12,643,974 | -0.64% |
| 2023-10-19 | 6.23 | 6.35 | 6.18 | 6.27 | 6.19 | qfq | 3,131,462 | 19,558,549 | 0.32% |
| 2023-10-18 | 6.43 | 6.43 | 6.24 | 6.25 | 6.17 | qfq | 2,769,000 | 17,454,050 | -2.65% |
| 2023-10-17 | 6.48 | 6.50 | 6.41 | 6.42 | 6.34 | qfq | 2,051,800 | 13,217,085 | -0.16% |
| 2023-10-16 | 6.40 | 6.46 | 6.40 | 6.43 | 6.35 | qfq | 1,873,900 | 12,053,710 | 0.00% |
| 2023-10-13 | 6.54 | 6.54 | 6.42 | 6.43 | 6.35 | qfq | 2,287,460 | 14,785,700 | -1.23% |
| 2023-10-12 | 6.49 | 6.54 | 6.47 | 6.51 | 6.43 | qfq | 1,737,240 | 11,311,337 | 0.46% |
| 2023-10-11 | 6.56 | 6.56 | 6.44 | 6.48 | 6.40 | qfq | 3,669,522 | 23,846,139 | -0.77% |
| 2023-10-10 | 6.58 | 6.60 | 6.52 | 6.53 | 6.45 | qfq | 2,531,697 | 16,574,406 | -0.46% |
| 2023-10-09 | 6.62 | 6.64 | 6.53 | 6.56 | 6.47 | qfq | 3,269,408 | 21,485,722 | -1.20% |
| 2023-09-28 | 6.61 | 6.65 | 6.59 | 6.64 | 6.55 | qfq | 2,790,648 | 18,478,939 | 0.91% |
| 2023-09-27 | 6.59 | 6.63 | 6.55 | 6.58 | 6.49 | qfq | 2,381,100 | 15,700,955 | 0.00% |
| 2023-09-26 | 6.61 | 6.63 | 6.54 | 6.58 | 6.49 | qfq | 2,046,900 | 13,464,083 | -0.30% |
| 2023-09-25 | 6.67 | 6.67 | 6.59 | 6.60 | 6.51 | qfq | 2,599,200 | 17,206,614 | -1.05% |
| 2023-09-22 | 6.62 | 6.69 | 6.62 | 6.67 | 6.58 | qfq | 2,265,100 | 15,075,893 | 0.45% |
| 2023-09-21 | 6.70 | 6.71 | 6.63 | 6.64 | 6.55 | qfq | 1,557,900 | 10,384,193 | -0.60% |
| 2023-09-20 | 6.72 | 6.73 | 6.67 | 6.68 | 6.59 | qfq | 1,766,848 | 11,833,453 | -0.60% |
| 2023-09-19 | 6.76 | 6.76 | 6.70 | 6.72 | 6.63 | qfq | 2,223,301 | 14,959,455 | -0.44% |
| 2023-09-18 | 6.69 | 6.76 | 6.63 | 6.75 | 6.66 | qfq | 2,968,940 | 19,925,896 | 0.75% |
| 2023-09-15 | 6.72 | 6.72 | 6.66 | 6.70 | 6.61 | qfq | 2,629,300 | 17,580,469 | 0.00% |
| 2023-09-14 | 6.70 | 6.77 | 6.64 | 6.70 | 6.61 | qfq | 2,674,600 | 17,900,315 | 0.00% |
| 2023-09-13 | 6.72 | 6.75 | 6.65 | 6.70 | 6.61 | qfq | 2,800,800 | 18,748,905 | -0.30% |
| 2023-09-12 | 6.70 | 6.73 | 6.69 | 6.72 | 6.63 | qfq | 1,946,487 | 13,055,711 | 0.15% |
| 2023-09-11 | 6.71 | 6.72 | 6.63 | 6.71 | 6.62 | qfq | 2,205,187 | 14,745,435 | 0.60% |
| 2023-09-08 | 6.61 | 6.73 | 6.61 | 6.67 | 6.58 | qfq | 2,444,680 | 16,317,715 | 0.45% |
| 2023-09-07 | 6.73 | 6.76 | 6.63 | 6.64 | 6.55 | qfq | 3,786,200 | 25,310,798 | -1.63% |
| 2023-09-06 | 6.77 | 6.81 | 6.74 | 6.75 | 6.66 | qfq | 2,465,798 | 16,693,975 | -0.74% |
| 2023-09-05 | 6.78 | 6.84 | 6.75 | 6.80 | 6.71 | qfq | 4,226,900 | 28,725,089 | 0.59% |
| 2023-09-04 | 6.67 | 6.76 | 6.65 | 6.76 | 6.67 | qfq | 3,310,140 | 22,219,894 | 1.65% |
| 2023-09-01 | 6.62 | 6.68 | 6.59 | 6.65 | 6.56 | qfq | 3,560,540 | 23,638,355 | 0.45% |
| 2023-08-31 | 6.71 | 6.71 | 6.56 | 6.62 | 6.53 | qfq | 4,812,360 | 31,803,088 | -1.05% |
| 2023-08-30 | 6.79 | 6.86 | 6.69 | 6.69 | 6.60 | qfq | 4,304,640 | 29,082,092 | -1.62% |
| 2023-08-29 | 6.73 | 6.82 | 6.71 | 6.80 | 6.71 | qfq | 4,094,700 | 27,758,919 | 0.74% |
| 2023-08-28 | 6.86 | 6.90 | 6.71 | 6.75 | 6.66 | qfq | 7,292,583 | 49,564,376 | 2.27% |
| 2023-08-25 | 6.60 | 6.74 | 6.55 | 6.60 | 6.51 | qfq | 5,258,363 | 34,941,033 | -0.15% |
| 2023-08-24 | 6.71 | 6.76 | 6.60 | 6.61 | 6.52 | qfq | 3,934,840 | 26,155,290 | -1.93% |
| 2023-08-23 | 6.77 | 6.82 | 6.72 | 6.74 | 6.65 | qfq | 2,308,640 | 15,588,018 | -0.74% |
| 2023-08-22 | 6.90 | 6.94 | 6.71 | 6.79 | 6.70 | qfq | 4,089,433 | 27,775,548 | -1.59% |
| 2023-08-21 | 6.83 | 6.95 | 6.82 | 6.90 | 6.81 | qfq | 3,159,304 | 21,777,545 | 0.88% |
| 2023-08-18 | 6.91 | 6.94 | 6.83 | 6.84 | 6.75 | qfq | 3,877,700 | 26,742,917 | -0.87% |
| 2023-08-17 | 6.86 | 6.90 | 6.75 | 6.90 | 6.81 | qfq | 5,014,740 | 34,219,004 | 0.88% |
| 2023-08-16 | 6.92 | 6.92 | 6.84 | 6.84 | 6.75 | qfq | 2,668,120 | 18,336,548 | -1.16% |
| 2023-08-15 | 6.91 | 6.99 | 6.89 | 6.92 | 6.83 | qfq | 2,981,120 | 20,694,624 | -0.14% |
| 2023-08-14 | 6.89 | 6.95 | 6.82 | 6.93 | 6.84 | qfq | 3,801,300 | 26,155,171 | 0.29% |
| 2023-08-11 | 6.96 | 6.99 | 6.89 | 6.91 | 6.82 | qfq | 4,606,960 | 31,961,848 | -0.86% |
| 2023-08-10 | 6.92 | 6.98 | 6.91 | 6.97 | 6.88 | qfq | 3,224,200 | 22,426,818 | 0.58% |
| 2023-08-09 | 7.03 | 7.08 | 6.93 | 6.93 | 6.84 | qfq | 5,027,600 | 35,140,119 | -1.98% |
| 2023-08-08 | 7.18 | 7.20 | 7.04 | 7.07 | 6.98 | qfq | 4,601,900 | 32,594,054 | -1.39% |
| 2023-08-07 | 7.27 | 7.33 | 7.14 | 7.17 | 7.08 | qfq | 3,564,600 | 25,632,185 | -1.92% |
| 2023-08-04 | 7.43 | 7.44 | 7.29 | 7.31 | 7.22 | qfq | 3,198,700 | 23,504,034 | -1.35% |
| 2023-08-03 | 7.44 | 7.44 | 7.36 | 7.41 | 7.31 | qfq | 2,465,300 | 18,230,038 | 0.00% |
| 2023-08-02 | 7.41 | 7.44 | 7.36 | 7.41 | 7.31 | qfq | 2,812,000 | 20,804,416 | -0.13% |
| 2023-08-01 | 7.33 | 7.42 | 7.29 | 7.42 | 7.32 | qfq | 3,895,100 | 28,713,442 | 1.37% |
| 2023-07-31 | 7.23 | 7.32 | 7.21 | 7.32 | 7.22 | qfq | 3,962,742 | 28,861,934 | 0.83% |
| 2023-07-28 | 7.18 | 7.27 | 7.13 | 7.26 | 7.17 | qfq | 4,922,600 | 35,519,585 | 1.11% |
| 2023-07-27 | 7.18 | 7.26 | 7.15 | 7.18 | 7.09 | qfq | 3,082,100 | 22,203,763 | 0.00% |
| 2023-07-26 | 7.23 | 7.23 | 7.13 | 7.18 | 7.09 | qfq | 2,539,500 | 18,211,678 | -0.28% |
| 2023-07-25 | 7.14 | 7.21 | 7.11 | 7.20 | 7.11 | qfq | 3,975,640 | 28,535,264 | 0.98% |
| 2023-07-24 | 7.09 | 7.15 | 7.05 | 7.13 | 7.04 | qfq | 2,788,800 | 19,849,124 | 0.14% |
| 2023-07-21 | 7.08 | 7.16 | 7.08 | 7.12 | 7.03 | qfq | 2,367,700 | 16,838,482 | 0.28% |
| 2023-07-20 | 7.17 | 7.22 | 7.08 | 7.10 | 7.01 | qfq | 3,744,600 | 26,728,509 | -1.53% |
| 2023-07-19 | 7.18 | 7.25 | 7.17 | 7.21 | 7.12 | qfq | 2,810,760 | 20,266,995 | 0.14% |
| 2023-07-18 | 7.27 | 7.27 | 7.14 | 7.20 | 7.11 | qfq | 5,007,560 | 35,987,753 | -0.83% |
| 2023-07-17 | 7.33 | 7.35 | 7.11 | 7.26 | 7.17 | qfq | 7,751,653 | 55,919,707 | -3.59% |