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
宝地矿业601121.SH
最近收盘价6.522026-07-17
最近交易日2026-07-17
成交量（股）16,816,700
成交额（元）110,687,698
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.0717 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.0375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-28 | 2024-09-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.117 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.66 | 6.80 | 6.45 | 6.52 | 6.52 | qfq | 16,816,700 | 110,687,698 | -3.26% |
| 2026-07-16 | 6.78 | 6.93 | 6.67 | 6.74 | 6.74 | qfq | 19,735,400 | 133,767,372 | -1.89% |
| 2026-07-15 | 6.55 | 7.10 | 6.55 | 6.87 | 6.87 | qfq | 27,359,715 | 188,382,274 | 4.09% |
| 2026-07-14 | 6.37 | 6.60 | 6.32 | 6.60 | 6.60 | qfq | 21,211,112 | 137,534,963 | 2.64% |
| 2026-07-13 | 6.42 | 6.59 | 6.35 | 6.43 | 6.43 | qfq | 24,011,112 | 155,084,838 | 0.16% |
| 2026-07-10 | 6.25 | 6.52 | 6.24 | 6.42 | 6.42 | qfq | 31,816,025 | 202,868,518 | 0.31% |
| 2026-07-09 | 6.58 | 6.60 | 6.14 | 6.40 | 6.40 | qfq | 51,490,850 | 325,910,214 | -6.16% |
| 2026-07-08 | 6.46 | 6.84 | 6.31 | 6.82 | 6.82 | qfq | 64,215,678 | 427,076,135 | 5.41% |
| 2026-07-07 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | qfq | 7,802,600 | 50,482,822 | 10.03% |
| 2026-07-06 | 5.81 | 6.01 | 5.81 | 5.88 | 5.88 | qfq | 10,280,100 | 60,753,809 | 0.51% |
| 2026-07-03 | 5.85 | 5.94 | 5.82 | 5.85 | 5.85 | qfq | 9,170,300 | 53,937,488 | 0.86% |
| 2026-07-02 | 5.82 | 5.90 | 5.70 | 5.80 | 5.80 | qfq | 9,305,900 | 54,240,512 | 0.87% |
| 2026-07-01 | 5.62 | 5.82 | 5.55 | 5.75 | 5.75 | qfq | 10,514,000 | 60,108,966 | 1.95% |
| 2026-06-30 | 5.70 | 5.72 | 5.58 | 5.64 | 5.64 | qfq | 8,645,400 | 48,677,902 | -1.40% |
| 2026-06-29 | 5.72 | 5.77 | 5.57 | 5.72 | 5.72 | qfq | 9,786,200 | 55,761,385 | 0.18% |
| 2026-06-26 | 5.92 | 5.92 | 5.69 | 5.71 | 5.71 | qfq | 9,026,214 | 52,016,943 | -3.38% |
| 2026-06-25 | 6.07 | 6.09 | 5.88 | 5.91 | 5.91 | qfq | 10,155,496 | 60,283,782 | -3.27% |
| 2026-06-24 | 6.15 | 6.22 | 6.01 | 6.11 | 6.11 | qfq | 7,754,900 | 47,261,810 | -0.97% |
| 2026-06-23 | 6.38 | 6.42 | 6.14 | 6.17 | 6.17 | qfq | 12,375,432 | 77,616,623 | -4.19% |
| 2026-06-22 | 6.18 | 6.44 | 6.11 | 6.44 | 6.44 | qfq | 12,787,024 | 80,168,142 | 2.55% |
| 2026-06-18 | 6.26 | 6.54 | 6.17 | 6.28 | 6.28 | qfq | 11,637,100 | 73,752,455 | -0.79% |
| 2026-06-17 | 6.44 | 6.44 | 6.28 | 6.33 | 6.33 | qfq | 7,706,300 | 48,742,641 | -1.40% |
| 2026-06-16 | 6.48 | 6.48 | 6.39 | 6.42 | 6.42 | qfq | 7,444,900 | 47,879,847 | -1.23% |
| 2026-06-15 | 6.44 | 6.51 | 6.34 | 6.50 | 6.50 | qfq | 13,342,900 | 85,923,615 | 1.09% |
| 2026-06-12 | 6.24 | 6.57 | 6.18 | 6.43 | 6.36 | qfq | 16,978,518 | 108,414,746 | 5.07% |
| 2026-06-11 | 6.08 | 6.16 | 6.03 | 6.12 | 6.05 | qfq | 9,158,732 | 55,844,852 | 0.16% |
| 2026-06-10 | 6.02 | 6.12 | 6.01 | 6.11 | 6.04 | qfq | 8,037,600 | 48,739,141 | 0.00% |
| 2026-06-09 | 6.10 | 6.16 | 6.00 | 6.11 | 6.04 | qfq | 8,581,432 | 52,040,007 | -0.16% |
| 2026-06-08 | 6.21 | 6.30 | 6.00 | 6.12 | 6.05 | qfq | 12,790,500 | 78,520,743 | -3.32% |
| 2026-06-05 | 6.30 | 6.41 | 6.27 | 6.33 | 6.26 | qfq | 10,001,200 | 63,384,709 | 0.16% |
| 2026-06-04 | 6.54 | 6.54 | 6.30 | 6.32 | 6.25 | qfq | 10,367,800 | 65,891,774 | -3.51% |
| 2026-06-03 | 6.63 | 6.65 | 6.47 | 6.55 | 6.48 | qfq | 9,772,500 | 64,074,769 | -1.36% |
| 2026-06-02 | 6.66 | 6.70 | 6.48 | 6.64 | 6.57 | qfq | 11,019,500 | 72,526,799 | 0.30% |
| 2026-06-01 | 6.50 | 6.68 | 6.47 | 6.62 | 6.55 | qfq | 9,370,400 | 61,977,378 | 2.16% |
| 2026-05-29 | 6.66 | 6.66 | 6.46 | 6.48 | 6.41 | qfq | 8,390,400 | 54,985,128 | -2.11% |
| 2026-05-28 | 6.57 | 6.66 | 6.52 | 6.62 | 6.55 | qfq | 8,819,238 | 58,151,907 | 1.22% |
| 2026-05-27 | 6.76 | 6.79 | 6.51 | 6.54 | 6.47 | qfq | 10,216,032 | 67,425,051 | -3.54% |
| 2026-05-26 | 6.82 | 6.82 | 6.67 | 6.78 | 6.70 | qfq | 10,951,533 | 73,810,092 | -1.17% |
| 2026-05-25 | 6.97 | 7.03 | 6.80 | 6.86 | 6.78 | qfq | 8,098,200 | 55,785,054 | -1.44% |
| 2026-05-22 | 6.76 | 7.03 | 6.74 | 6.96 | 6.88 | qfq | 13,051,000 | 89,812,321 | 2.96% |
| 2026-05-21 | 7.07 | 7.14 | 6.76 | 6.76 | 6.68 | qfq | 18,757,410 | 130,482,220 | -4.65% |
| 2026-05-20 | 7.30 | 7.38 | 6.98 | 7.09 | 7.01 | qfq | 23,852,600 | 170,459,306 | -0.56% |
| 2026-05-19 | 7.15 | 7.18 | 7.03 | 7.13 | 7.05 | qfq | 9,228,263 | 65,420,235 | -0.42% |
| 2026-05-18 | 7.13 | 7.19 | 7.03 | 7.16 | 7.08 | qfq | 9,968,900 | 70,689,429 | 0.28% |
| 2026-05-15 | 7.34 | 7.35 | 7.10 | 7.14 | 7.06 | qfq | 12,609,800 | 91,078,273 | -2.86% |
| 2026-05-14 | 7.53 | 7.53 | 7.34 | 7.35 | 7.27 | qfq | 11,682,300 | 86,535,345 | -1.87% |
| 2026-05-13 | 7.45 | 7.65 | 7.43 | 7.49 | 7.41 | qfq | 14,926,200 | 112,259,712 | 0.40% |
| 2026-05-12 | 7.65 | 7.74 | 7.40 | 7.46 | 7.38 | qfq | 13,391,600 | 100,674,759 | -1.97% |
| 2026-05-11 | 7.80 | 7.81 | 7.58 | 7.61 | 7.53 | qfq | 14,404,600 | 110,517,466 | -2.31% |
| 2026-05-08 | 7.83 | 7.93 | 7.68 | 7.79 | 7.70 | qfq | 12,996,900 | 101,192,586 | -0.64% |
| 2026-05-07 | 7.92 | 7.95 | 7.77 | 7.84 | 7.75 | qfq | 11,466,000 | 89,872,162 | -0.88% |
| 2026-05-06 | 7.86 | 7.99 | 7.84 | 7.91 | 7.82 | qfq | 12,343,200 | 97,530,536 | 1.67% |
| 2026-04-30 | 7.92 | 7.96 | 7.67 | 7.78 | 7.69 | qfq | 13,869,100 | 108,211,066 | -2.26% |
| 2026-04-29 | 7.70 | 8.01 | 7.67 | 7.96 | 7.87 | qfq | 12,325,300 | 97,434,625 | 2.58% |
| 2026-04-28 | 7.83 | 7.84 | 7.67 | 7.76 | 7.67 | qfq | 11,332,300 | 87,662,656 | -1.65% |
| 2026-04-27 | 7.80 | 8.02 | 7.73 | 7.89 | 7.80 | qfq | 16,663,800 | 131,089,357 | 2.87% |
| 2026-04-24 | 7.67 | 7.74 | 7.56 | 7.67 | 7.58 | qfq | 9,875,900 | 75,610,600 | -0.78% |
| 2026-04-23 | 7.78 | 7.96 | 7.63 | 7.73 | 7.64 | qfq | 11,442,200 | 88,425,474 | -0.90% |
| 2026-04-22 | 7.80 | 7.92 | 7.74 | 7.80 | 7.71 | qfq | 8,441,800 | 65,984,025 | 0.00% |
| 2026-04-21 | 7.87 | 7.87 | 7.68 | 7.80 | 7.71 | qfq | 8,901,500 | 69,000,679 | -0.76% |
| 2026-04-20 | 7.87 | 7.99 | 7.79 | 7.86 | 7.77 | qfq | 11,813,700 | 92,906,842 | 0.38% |
| 2026-04-17 | 7.76 | 7.90 | 7.70 | 7.83 | 7.74 | qfq | 11,899,613 | 93,272,390 | 1.03% |
| 2026-04-16 | 7.51 | 7.80 | 7.47 | 7.75 | 7.66 | qfq | 12,533,892 | 96,186,782 | 3.33% |
| 2026-04-15 | 7.76 | 7.82 | 7.48 | 7.50 | 7.42 | qfq | 10,823,808 | 82,445,905 | -3.23% |
| 2026-04-14 | 7.73 | 7.81 | 7.64 | 7.75 | 7.66 | qfq | 8,336,700 | 64,319,957 | 1.04% |
| 2026-04-13 | 7.60 | 7.69 | 7.56 | 7.67 | 7.58 | qfq | 7,690,200 | 58,695,701 | 0.13% |
| 2026-04-10 | 7.58 | 7.75 | 7.58 | 7.66 | 7.57 | qfq | 7,652,100 | 58,707,358 | 1.19% |
| 2026-04-09 | 7.62 | 7.70 | 7.55 | 7.57 | 7.49 | qfq | 8,850,300 | 67,402,251 | -1.94% |
| 2026-04-08 | 7.60 | 7.73 | 7.46 | 7.72 | 7.63 | qfq | 12,545,967 | 95,868,700 | 3.49% |
| 2026-04-07 | 7.22 | 7.47 | 7.20 | 7.46 | 7.38 | qfq | 10,195,200 | 75,249,152 | 3.47% |
| 2026-04-03 | 7.42 | 7.44 | 7.14 | 7.21 | 7.13 | qfq | 10,238,600 | 74,079,614 | -3.09% |
| 2026-04-02 | 7.37 | 7.56 | 7.33 | 7.44 | 7.36 | qfq | 10,649,700 | 79,276,516 | 0.40% |
| 2026-04-01 | 7.50 | 7.51 | 7.36 | 7.41 | 7.33 | qfq | 9,609,900 | 71,265,752 | 0.95% |
| 2026-03-31 | 7.60 | 7.62 | 7.32 | 7.34 | 7.26 | qfq | 12,197,700 | 90,962,929 | -3.42% |
| 2026-03-30 | 7.59 | 7.66 | 7.46 | 7.60 | 7.52 | qfq | 13,625,400 | 102,958,888 | -1.04% |
| 2026-03-27 | 7.39 | 7.73 | 7.35 | 7.68 | 7.59 | qfq | 16,451,000 | 125,309,331 | 3.36% |
| 2026-03-26 | 7.57 | 7.77 | 7.41 | 7.43 | 7.35 | qfq | 19,863,100 | 150,338,074 | -0.13% |
| 2026-03-25 | 7.43 | 7.51 | 7.38 | 7.44 | 7.36 | qfq | 11,416,663 | 84,916,916 | 1.22% |
| 2026-03-24 | 7.19 | 7.35 | 7.04 | 7.35 | 7.27 | qfq | 15,443,200 | 111,200,769 | 4.11% |
| 2026-03-23 | 7.33 | 7.47 | 6.99 | 7.06 | 6.98 | qfq | 22,963,971 | 165,977,457 | -7.11% |
| 2026-03-20 | 7.77 | 7.90 | 7.58 | 7.60 | 7.52 | qfq | 16,056,963 | 124,108,878 | -2.31% |
| 2026-03-19 | 8.10 | 8.11 | 7.74 | 7.78 | 7.69 | qfq | 24,077,300 | 189,629,470 | -5.01% |
| 2026-03-18 | 8.07 | 8.21 | 7.98 | 8.19 | 8.10 | qfq | 14,911,237 | 120,846,706 | 1.74% |
| 2026-03-17 | 8.07 | 8.33 | 8.00 | 8.05 | 7.96 | qfq | 23,471,262 | 191,381,957 | -0.25% |
| 2026-03-16 | 8.40 | 8.44 | 7.93 | 8.07 | 7.98 | qfq | 30,588,400 | 248,907,066 | -4.72% |
| 2026-03-13 | 8.37 | 8.80 | 8.37 | 8.47 | 8.38 | qfq | 27,583,900 | 236,501,353 | 0.47% |
| 2026-03-12 | 8.38 | 8.60 | 8.30 | 8.43 | 8.34 | qfq | 23,090,200 | 195,184,110 | 0.96% |
| 2026-03-11 | 8.29 | 8.42 | 8.20 | 8.35 | 8.26 | qfq | 22,213,698 | 185,055,003 | 0.85% |
| 2026-03-10 | 8.35 | 8.52 | 8.22 | 8.28 | 8.19 | qfq | 19,780,267 | 165,071,387 | -0.84% |
| 2026-03-09 | 8.21 | 8.48 | 7.98 | 8.35 | 8.26 | qfq | 25,069,208 | 206,170,187 | 0.72% |
| 2026-03-06 | 8.31 | 8.37 | 8.11 | 8.29 | 8.20 | qfq | 16,910,200 | 139,808,169 | -0.60% |
| 2026-03-05 | 8.65 | 8.70 | 8.28 | 8.34 | 8.25 | qfq | 22,048,500 | 186,125,205 | -2.00% |
| 2026-03-04 | 8.42 | 8.72 | 8.38 | 8.51 | 8.42 | qfq | 20,068,300 | 171,416,208 | -0.47% |
| 2026-03-03 | 8.79 | 8.95 | 8.50 | 8.55 | 8.45 | qfq | 32,182,300 | 280,414,390 | -4.04% |
| 2026-03-02 | 8.96 | 9.07 | 8.66 | 8.91 | 8.81 | qfq | 35,073,400 | 310,100,177 | 1.14% |
| 2026-02-27 | 8.60 | 8.90 | 8.58 | 8.81 | 8.71 | qfq | 24,013,874 | 210,920,313 | 2.44% |
| 2026-02-26 | 8.86 | 8.90 | 8.59 | 8.60 | 8.50 | qfq | 24,125,145 | 209,921,010 | -1.83% |
| 2026-02-25 | 8.58 | 9.00 | 8.49 | 8.76 | 8.66 | qfq | 44,265,722 | 388,086,794 | 4.78% |
| 2026-02-24 | 8.33 | 8.54 | 8.31 | 8.36 | 8.27 | qfq | 30,612,965 | 257,731,812 | 3.47% |
| 2026-02-13 | 8.37 | 8.38 | 8.06 | 8.08 | 7.99 | qfq | 27,610,800 | 225,869,672 | -3.35% |
| 2026-02-12 | 8.76 | 8.77 | 8.34 | 8.36 | 8.27 | qfq | 40,670,107 | 344,836,573 | -4.02% |
| 2026-02-11 | 7.94 | 8.71 | 7.88 | 8.71 | 8.61 | qfq | 34,845,320 | 292,824,485 | 9.97% |
| 2026-02-10 | 8.14 | 8.14 | 7.89 | 7.92 | 7.83 | qfq | 13,974,100 | 111,257,428 | -2.46% |
| 2026-02-09 | 7.95 | 8.20 | 7.91 | 8.12 | 8.03 | qfq | 20,360,350 | 163,665,506 | 3.18% |
| 2026-02-06 | 7.60 | 8.08 | 7.57 | 7.87 | 7.78 | qfq | 22,857,500 | 180,341,661 | 1.68% |
| 2026-02-05 | 8.10 | 8.10 | 7.71 | 7.74 | 7.65 | qfq | 22,682,800 | 178,346,244 | -4.68% |
| 2026-02-04 | 8.16 | 8.28 | 8.05 | 8.12 | 8.03 | qfq | 15,611,600 | 126,919,934 | -0.37% |
| 2026-02-03 | 8.02 | 8.24 | 7.89 | 8.15 | 8.06 | qfq | 26,241,900 | 211,170,925 | 3.56% |
| 2026-02-02 | 8.01 | 8.18 | 7.85 | 7.87 | 7.78 | qfq | 32,142,017 | 257,792,195 | -5.97% |
| 2026-01-30 | 8.65 | 8.77 | 8.16 | 8.37 | 8.28 | qfq | 48,532,057 | 408,162,919 | -5.74% |
| 2026-01-29 | 8.80 | 9.28 | 8.65 | 8.88 | 8.78 | qfq | 65,955,416 | 586,875,287 | 0.91% |
| 2026-01-28 | 8.24 | 8.92 | 8.17 | 8.80 | 8.70 | qfq | 56,701,500 | 491,822,525 | 6.67% |
| 2026-01-27 | 8.43 | 8.50 | 8.09 | 8.25 | 8.16 | qfq | 34,955,066 | 288,225,493 | -3.85% |
| 2026-01-26 | 8.40 | 8.72 | 8.40 | 8.58 | 8.48 | qfq | 39,721,700 | 339,736,654 | 2.75% |
| 2026-01-23 | 8.26 | 8.45 | 8.23 | 8.35 | 8.26 | qfq | 24,428,569 | 204,024,627 | 1.33% |
| 2026-01-22 | 8.11 | 8.32 | 8.02 | 8.24 | 8.15 | qfq | 29,682,393 | 242,815,921 | 1.60% |
| 2026-01-21 | 7.96 | 8.40 | 7.96 | 8.11 | 8.02 | qfq | 52,717,400 | 429,195,028 | 2.79% |
| 2026-01-20 | 7.77 | 7.91 | 7.60 | 7.89 | 7.80 | qfq | 20,306,269 | 157,707,151 | 1.54% |
| 2026-01-19 | 7.56 | 7.80 | 7.50 | 7.77 | 7.68 | qfq | 17,564,000 | 135,116,102 | 1.97% |
| 2026-01-16 | 7.72 | 7.93 | 7.60 | 7.62 | 7.54 | qfq | 23,403,600 | 180,785,713 | -1.30% |
| 2026-01-15 | 7.54 | 7.85 | 7.50 | 7.72 | 7.63 | qfq | 22,487,700 | 173,509,749 | 1.71% |
| 2026-01-14 | 7.67 | 7.72 | 7.49 | 7.59 | 7.51 | qfq | 23,496,500 | 178,502,122 | -0.91% |
| 2026-01-13 | 7.69 | 7.82 | 7.63 | 7.66 | 7.57 | qfq | 18,633,208 | 143,710,704 | -0.52% |
| 2026-01-12 | 7.79 | 7.85 | 7.60 | 7.70 | 7.61 | qfq | 18,957,628 | 145,482,275 | -0.39% |
| 2026-01-09 | 7.58 | 7.79 | 7.58 | 7.73 | 7.64 | qfq | 15,101,200 | 116,278,314 | 1.84% |
| 2026-01-08 | 7.62 | 7.71 | 7.54 | 7.59 | 7.51 | qfq | 12,881,900 | 98,210,725 | -1.04% |
| 2026-01-07 | 7.66 | 7.76 | 7.60 | 7.67 | 7.58 | qfq | 14,057,209 | 108,012,025 | 0.66% |
| 2026-01-06 | 7.42 | 7.69 | 7.41 | 7.62 | 7.54 | qfq | 18,687,709 | 141,704,486 | 2.70% |
| 2026-01-05 | 7.43 | 7.48 | 7.34 | 7.42 | 7.34 | qfq | 9,699,100 | 71,885,537 | 0.54% |
| 2025-12-31 | 7.38 | 7.50 | 7.34 | 7.38 | 7.30 | qfq | 9,955,860 | 73,670,370 | -0.14% |
| 2025-12-30 | 7.48 | 7.49 | 7.31 | 7.39 | 7.31 | qfq | 13,472,000 | 99,558,045 | -2.12% |
| 2025-12-29 | 7.47 | 7.64 | 7.43 | 7.55 | 7.47 | qfq | 18,572,600 | 140,209,986 | 1.07% |
| 2025-12-26 | 7.27 | 7.52 | 7.26 | 7.47 | 7.39 | qfq | 18,676,800 | 138,203,951 | 2.89% |
| 2025-12-25 | 7.24 | 7.30 | 7.16 | 7.26 | 7.18 | qfq | 8,461,300 | 61,118,754 | -0.14% |
| 2025-12-24 | 7.30 | 7.31 | 7.21 | 7.27 | 7.19 | qfq | 15,118,900 | 109,738,668 | -0.41% |
| 2025-12-23 | 7.24 | 7.31 | 7.13 | 7.30 | 7.22 | qfq | 12,876,801 | 92,745,540 | 1.39% |
| 2025-12-22 | 7.15 | 7.32 | 7.15 | 7.20 | 7.12 | qfq | 11,237,600 | 81,314,335 | 0.56% |
| 2025-12-19 | 7.01 | 7.17 | 6.98 | 7.16 | 7.08 | qfq | 7,724,700 | 54,783,258 | 1.85% |
| 2025-12-18 | 6.88 | 7.08 | 6.84 | 7.03 | 6.95 | qfq | 8,956,000 | 62,742,737 | 2.03% |
| 2025-12-17 | 6.89 | 7.01 | 6.78 | 6.89 | 6.81 | qfq | 10,849,250 | 74,325,539 | -0.29% |
| 2025-12-16 | 7.12 | 7.13 | 6.88 | 6.91 | 6.83 | qfq | 13,027,969 | 90,520,474 | -3.22% |
| 2025-12-15 | 7.08 | 7.23 | 7.06 | 7.14 | 7.06 | qfq | 7,910,615 | 56,576,763 | 0.28% |
| 2025-12-12 | 7.22 | 7.42 | 7.08 | 7.12 | 7.04 | qfq | 13,361,900 | 96,411,076 | -1.39% |
| 2025-12-11 | 7.38 | 7.41 | 7.20 | 7.22 | 7.14 | qfq | 11,253,700 | 82,119,219 | -1.77% |
| 2025-12-10 | 7.37 | 7.39 | 7.27 | 7.35 | 7.27 | qfq | 8,946,800 | 65,641,086 | 0.55% |
| 2025-12-09 | 7.48 | 7.50 | 7.27 | 7.31 | 7.23 | qfq | 13,783,900 | 101,056,874 | -3.18% |
| 2025-12-08 | 7.71 | 7.74 | 7.49 | 7.55 | 7.47 | qfq | 14,312,315 | 108,022,970 | -1.95% |
| 2025-12-05 | 7.48 | 7.70 | 7.46 | 7.70 | 7.61 | qfq | 11,647,900 | 88,698,919 | 2.26% |
| 2025-12-04 | 7.58 | 7.71 | 7.50 | 7.53 | 7.45 | qfq | 11,169,300 | 84,674,443 | -0.92% |
| 2025-12-03 | 7.59 | 7.69 | 7.54 | 7.60 | 7.52 | qfq | 12,844,150 | 97,834,385 | -0.13% |
| 2025-12-02 | 7.50 | 7.72 | 7.33 | 7.61 | 7.53 | qfq | 18,242,500 | 137,984,463 | 0.93% |
| 2025-12-01 | 7.41 | 7.90 | 7.38 | 7.54 | 7.46 | qfq | 23,958,485 | 182,710,327 | 2.59% |
| 2025-11-28 | 7.23 | 7.37 | 7.14 | 7.35 | 7.27 | qfq | 14,537,500 | 105,580,554 | 3.09% |
| 2025-11-27 | 7.19 | 7.51 | 7.11 | 7.13 | 7.05 | qfq | 17,278,400 | 124,977,301 | 0.56% |
| 2025-11-26 | 7.11 | 7.27 | 7.09 | 7.09 | 7.01 | qfq | 11,841,900 | 84,940,818 | -0.84% |
| 2025-11-25 | 7.10 | 7.19 | 7.01 | 7.15 | 7.07 | qfq | 13,867,100 | 98,539,861 | 1.85% |
| 2025-11-24 | 7.04 | 7.08 | 6.93 | 7.02 | 6.94 | qfq | 17,219,000 | 120,637,407 | 0.43% |
| 2025-11-21 | 7.63 | 7.65 | 6.98 | 6.99 | 6.91 | qfq | 38,688,200 | 278,319,666 | -9.92% |
| 2025-11-20 | 7.52 | 7.93 | 7.47 | 7.76 | 7.67 | qfq | 29,875,100 | 231,680,772 | 2.65% |
| 2025-11-19 | 7.49 | 7.69 | 7.32 | 7.56 | 7.48 | qfq | 22,838,100 | 170,895,426 | 0.67% |
| 2025-11-18 | 7.96 | 7.97 | 7.46 | 7.51 | 7.43 | qfq | 26,274,500 | 199,899,515 | -4.70% |
| 2025-11-17 | 7.95 | 8.14 | 7.83 | 7.88 | 7.79 | qfq | 22,246,126 | 176,217,688 | -0.13% |
| 2025-11-14 | 7.80 | 8.05 | 7.77 | 7.89 | 7.80 | qfq | 26,531,800 | 210,238,844 | 0.13% |
| 2025-11-13 | 7.80 | 8.06 | 7.77 | 7.88 | 7.79 | qfq | 34,890,567 | 276,428,960 | 1.29% |
| 2025-11-12 | 7.90 | 8.02 | 7.72 | 7.78 | 7.69 | qfq | 31,120,351 | 242,961,671 | -1.14% |
| 2025-11-11 | 8.07 | 8.13 | 7.86 | 7.87 | 7.78 | qfq | 59,397,319 | 473,040,279 | -3.67% |
| 2025-11-10 | 7.48 | 8.17 | 7.48 | 8.17 | 8.08 | qfq | 68,536,197 | 548,442,510 | 9.96% |
| 2025-11-07 | 7.41 | 7.54 | 7.36 | 7.43 | 7.35 | qfq | 18,526,400 | 137,423,965 | 0.27% |
| 2025-11-06 | 7.20 | 7.65 | 7.16 | 7.41 | 7.33 | qfq | 29,051,401 | 214,505,089 | 3.35% |
| 2025-11-05 | 7.06 | 7.21 | 7.03 | 7.17 | 7.09 | qfq | 10,824,532 | 77,408,076 | 0.99% |
| 2025-11-04 | 7.15 | 7.24 | 7.06 | 7.10 | 7.02 | qfq | 11,029,700 | 78,758,607 | -1.39% |
| 2025-11-03 | 7.30 | 7.30 | 7.01 | 7.20 | 7.12 | qfq | 19,648,600 | 140,341,365 | -1.37% |
| 2025-10-31 | 7.42 | 7.49 | 7.27 | 7.30 | 7.22 | qfq | 17,240,500 | 126,817,655 | -1.75% |
| 2025-10-30 | 7.34 | 7.52 | 7.28 | 7.43 | 7.35 | qfq | 24,032,100 | 177,984,242 | 0.81% |
| 2025-10-29 | 7.18 | 7.45 | 7.12 | 7.37 | 7.29 | qfq | 21,595,500 | 157,798,669 | 2.65% |
| 2025-10-28 | 7.22 | 7.33 | 7.16 | 7.18 | 7.10 | qfq | 14,100,000 | 102,012,847 | -1.64% |
| 2025-10-27 | 7.14 | 7.35 | 7.14 | 7.30 | 7.22 | qfq | 21,888,800 | 158,656,030 | 2.82% |
| 2025-10-24 | 7.25 | 7.33 | 7.06 | 7.10 | 7.02 | qfq | 15,777,201 | 112,749,825 | -1.53% |
| 2025-10-23 | 7.16 | 7.35 | 7.13 | 7.21 | 7.13 | qfq | 15,921,340 | 114,950,489 | 0.56% |
| 2025-10-22 | 7.02 | 7.21 | 7.00 | 7.17 | 7.09 | qfq | 15,583,832 | 110,851,436 | -0.69% |
| 2025-10-21 | 7.06 | 7.38 | 6.98 | 7.22 | 7.14 | qfq | 27,603,600 | 199,436,426 | 1.98% |
| 2025-10-20 | 7.12 | 7.12 | 6.98 | 7.08 | 7.00 | qfq | 16,467,900 | 115,947,795 | -0.84% |
| 2025-10-17 | 6.99 | 7.23 | 6.99 | 7.14 | 7.06 | qfq | 20,758,792 | 148,159,199 | 2.15% |
| 2025-10-16 | 7.14 | 7.15 | 6.95 | 6.99 | 6.91 | qfq | 11,280,100 | 79,406,010 | -1.96% |
| 2025-10-15 | 7.11 | 7.21 | 7.07 | 7.13 | 7.05 | qfq | 11,647,000 | 83,133,158 | 0.14% |
| 2025-10-14 | 7.31 | 7.43 | 7.07 | 7.12 | 7.04 | qfq | 19,632,994 | 141,890,407 | -1.39% |
| 2025-10-13 | 7.00 | 7.28 | 6.99 | 7.22 | 7.14 | qfq | 21,619,894 | 154,133,445 | 0.00% |
| 2025-10-10 | 7.11 | 7.30 | 7.06 | 7.22 | 7.14 | qfq | 28,029,061 | 201,917,843 | -1.63% |
| 2025-10-09 | 7.21 | 7.59 | 7.21 | 7.34 | 7.26 | qfq | 44,279,800 | 327,603,967 | 4.86% |
| 2025-09-30 | 6.75 | 7.07 | 6.75 | 7.00 | 6.92 | qfq | 28,565,703 | 198,944,904 | 3.40% |
| 2025-09-29 | 6.65 | 6.77 | 6.56 | 6.77 | 6.69 | qfq | 12,258,800 | 82,221,876 | 2.11% |
| 2025-09-26 | 6.56 | 6.69 | 6.52 | 6.63 | 6.56 | qfq | 7,587,000 | 50,351,192 | 0.61% |
| 2025-09-25 | 6.68 | 6.78 | 6.57 | 6.59 | 6.52 | qfq | 9,414,200 | 62,687,928 | -1.05% |
| 2025-09-24 | 6.59 | 6.67 | 6.54 | 6.66 | 6.59 | qfq | 7,572,900 | 50,068,580 | 1.06% |
| 2025-09-23 | 6.70 | 6.72 | 6.44 | 6.59 | 6.52 | qfq | 11,960,900 | 78,403,526 | -2.08% |
| 2025-09-22 | 6.80 | 6.86 | 6.64 | 6.73 | 6.65 | qfq | 10,279,850 | 69,067,608 | -0.59% |
| 2025-09-19 | 6.69 | 6.86 | 6.68 | 6.77 | 6.69 | qfq | 12,864,977 | 87,044,409 | 0.59% |
| 2025-09-18 | 6.89 | 6.91 | 6.68 | 6.73 | 6.65 | qfq | 16,622,500 | 112,901,184 | -2.60% |
| 2025-09-17 | 6.92 | 6.94 | 6.86 | 6.91 | 6.83 | qfq | 8,994,900 | 62,000,930 | -0.58% |
| 2025-09-16 | 7.00 | 7.04 | 6.82 | 6.95 | 6.87 | qfq | 14,907,494 | 102,927,458 | -0.29% |
| 2025-09-15 | 7.00 | 7.08 | 6.90 | 6.97 | 6.89 | qfq | 17,736,700 | 123,422,485 | -0.43% |
| 2025-09-12 | 6.84 | 7.05 | 6.81 | 7.00 | 6.92 | qfq | 25,809,200 | 179,325,258 | 2.34% |
| 2025-09-11 | 6.89 | 6.92 | 6.79 | 6.84 | 6.76 | qfq | 14,513,300 | 99,003,634 | -1.01% |
| 2025-09-10 | 6.83 | 6.95 | 6.78 | 6.91 | 6.83 | qfq | 14,410,783 | 98,990,758 | 0.29% |
| 2025-09-09 | 6.81 | 6.98 | 6.76 | 6.89 | 6.81 | qfq | 19,264,323 | 132,651,826 | 1.17% |
| 2025-09-08 | 6.69 | 6.84 | 6.66 | 6.81 | 6.73 | qfq | 11,267,432 | 76,311,684 | 1.95% |
| 2025-09-05 | 6.70 | 6.70 | 6.61 | 6.68 | 6.61 | qfq | 10,783,600 | 71,772,611 | -0.45% |
| 2025-09-04 | 6.60 | 6.74 | 6.60 | 6.71 | 6.64 | qfq | 14,520,632 | 96,990,170 | 1.51% |
| 2025-09-03 | 6.80 | 6.87 | 6.58 | 6.61 | 6.54 | qfq | 13,257,000 | 88,884,916 | -2.65% |
| 2025-09-02 | 6.90 | 6.90 | 6.74 | 6.79 | 6.71 | qfq | 15,777,601 | 107,409,807 | -1.88% |
| 2025-09-01 | 6.74 | 6.93 | 6.64 | 6.92 | 6.84 | qfq | 20,337,332 | 138,701,010 | 2.98% |
| 2025-08-29 | 6.76 | 6.82 | 6.67 | 6.72 | 6.65 | qfq | 16,753,800 | 112,786,270 | 0.75% |
| 2025-08-28 | 6.58 | 6.68 | 6.50 | 6.67 | 6.60 | qfq | 16,017,901 | 105,904,151 | 1.21% |
| 2025-08-27 | 6.77 | 6.77 | 6.57 | 6.59 | 6.52 | qfq | 18,904,564 | 126,039,350 | -2.66% |
| 2025-08-26 | 6.92 | 6.92 | 6.75 | 6.77 | 6.69 | qfq | 22,313,073 | 152,078,409 | -3.01% |
| 2025-08-25 | 6.69 | 7.03 | 6.65 | 6.98 | 6.90 | qfq | 34,017,270 | 232,781,742 | 4.96% |
| 2025-08-22 | 6.69 | 6.70 | 6.57 | 6.65 | 6.58 | qfq | 11,120,169 | 73,716,077 | -0.75% |
| 2025-08-21 | 6.64 | 6.73 | 6.62 | 6.70 | 6.63 | qfq | 14,719,400 | 98,203,026 | 0.60% |
| 2025-08-20 | 6.55 | 6.73 | 6.54 | 6.66 | 6.59 | qfq | 16,930,500 | 112,191,887 | 1.52% |
| 2025-08-19 | 6.55 | 6.58 | 6.53 | 6.56 | 6.49 | qfq | 10,922,200 | 71,546,871 | 0.15% |
| 2025-08-18 | 6.64 | 6.65 | 6.51 | 6.55 | 6.48 | qfq | 17,818,500 | 116,949,633 | -1.21% |
| 2025-08-15 | 6.58 | 6.68 | 6.56 | 6.63 | 6.56 | qfq | 12,675,832 | 84,025,885 | 0.30% |
| 2025-08-14 | 6.76 | 6.79 | 6.61 | 6.61 | 6.54 | qfq | 13,849,969 | 92,361,639 | -2.22% |
| 2025-08-13 | 6.83 | 6.84 | 6.72 | 6.76 | 6.68 | qfq | 12,647,042 | 85,518,860 | -1.17% |
| 2025-08-12 | 6.84 | 6.94 | 6.73 | 6.84 | 6.76 | qfq | 19,022,671 | 129,594,852 | 0.15% |
| 2025-08-11 | 6.78 | 6.92 | 6.71 | 6.83 | 6.75 | qfq | 29,650,800 | 202,768,508 | 0.74% |
| 2025-08-08 | 6.36 | 6.96 | 6.34 | 6.78 | 6.70 | qfq | 37,463,364 | 250,923,694 | 6.60% |
| 2025-08-07 | 6.46 | 6.46 | 6.33 | 6.36 | 6.29 | qfq | 7,824,800 | 49,826,992 | -1.24% |
| 2025-08-06 | 6.44 | 6.46 | 6.37 | 6.44 | 6.37 | qfq | 6,632,400 | 42,523,601 | 0.00% |
| 2025-08-05 | 6.41 | 6.47 | 6.39 | 6.44 | 6.37 | qfq | 6,299,976 | 40,552,837 | 0.63% |
| 2025-08-04 | 6.33 | 6.41 | 6.28 | 6.40 | 6.33 | qfq | 6,629,100 | 42,115,758 | 0.79% |
| 2025-08-01 | 6.32 | 6.39 | 6.32 | 6.35 | 6.28 | qfq | 6,591,500 | 41,828,224 | -0.16% |
| 2025-07-31 | 6.53 | 6.54 | 6.32 | 6.36 | 6.29 | qfq | 14,746,500 | 94,463,435 | -3.34% |
| 2025-07-30 | 6.51 | 6.63 | 6.49 | 6.58 | 6.51 | qfq | 14,635,900 | 95,973,501 | 1.08% |
| 2025-07-29 | 6.51 | 6.53 | 6.43 | 6.51 | 6.44 | qfq | 9,414,300 | 61,025,442 | -0.15% |
| 2025-07-28 | 6.63 | 6.63 | 6.47 | 6.52 | 6.45 | qfq | 10,911,900 | 71,065,381 | -1.51% |
| 2025-07-25 | 6.73 | 6.77 | 6.60 | 6.62 | 6.55 | qfq | 14,325,152 | 95,440,388 | -1.63% |
| 2025-07-24 | 6.55 | 6.75 | 6.55 | 6.73 | 6.65 | qfq | 19,830,600 | 132,570,081 | 1.51% |
| 2025-07-23 | 6.70 | 6.83 | 6.61 | 6.63 | 6.56 | qfq | 23,999,600 | 160,848,937 | -1.04% |
| 2025-07-22 | 6.62 | 6.76 | 6.58 | 6.70 | 6.63 | qfq | 32,470,400 | 216,227,271 | 1.82% |
| 2025-07-21 | 6.36 | 6.65 | 6.36 | 6.58 | 6.51 | qfq | 31,622,700 | 206,428,764 | 4.11% |
| 2025-07-18 | 6.35 | 6.38 | 6.28 | 6.32 | 6.25 | qfq | 10,589,932 | 66,945,523 | 0.16% |
| 2025-07-17 | 6.25 | 6.34 | 6.22 | 6.31 | 6.24 | qfq | 8,886,608 | 55,871,071 | 0.80% |
| 2025-07-16 | 6.24 | 6.27 | 6.18 | 6.26 | 6.19 | qfq | 8,865,332 | 55,293,897 | 0.32% |
| 2025-07-15 | 6.37 | 6.39 | 6.16 | 6.24 | 6.17 | qfq | 14,965,400 | 93,633,730 | -2.50% |
| 2025-07-14 | 6.49 | 6.55 | 6.37 | 6.40 | 6.33 | qfq | 16,458,000 | 105,956,054 | -1.23% |
| 2025-07-11 | 6.51 | 6.66 | 6.38 | 6.48 | 6.41 | qfq | 31,725,932 | 206,762,713 | -0.15% |
| 2025-07-10 | 6.34 | 6.50 | 6.33 | 6.49 | 6.42 | qfq | 26,495,969 | 170,720,540 | 2.69% |
| 2025-07-09 | 6.47 | 6.50 | 6.30 | 6.32 | 6.25 | qfq | 18,011,569 | 115,068,034 | -0.47% |
| 2025-07-08 | 6.24 | 6.38 | 6.23 | 6.35 | 6.28 | qfq | 12,478,800 | 78,879,859 | 1.76% |
| 2025-07-07 | 6.21 | 6.28 | 6.19 | 6.24 | 6.17 | qfq | 9,228,000 | 57,619,868 | 0.00% |
| 2025-07-04 | 6.32 | 6.38 | 6.22 | 6.24 | 6.17 | qfq | 13,888,900 | 87,450,731 | -1.73% |
| 2025-07-03 | 6.45 | 6.46 | 6.30 | 6.35 | 6.28 | qfq | 19,375,871 | 122,915,471 | -1.40% |
| 2025-07-02 | 6.24 | 6.51 | 6.22 | 6.44 | 6.37 | qfq | 32,231,970 | 206,293,739 | 2.71% |
| 2025-07-01 | 6.22 | 6.27 | 6.16 | 6.27 | 6.20 | qfq | 11,871,600 | 73,898,803 | 0.80% |
| 2025-06-30 | 6.17 | 6.27 | 6.14 | 6.22 | 6.15 | qfq | 12,182,916 | 75,577,305 | 0.81% |
| 2025-06-27 | 6.15 | 6.22 | 6.14 | 6.17 | 6.10 | qfq | 11,309,500 | 69,852,628 | 0.33% |
| 2025-06-26 | 6.23 | 6.28 | 6.14 | 6.15 | 6.08 | qfq | 14,150,500 | 87,592,851 | -1.13% |
| 2025-06-25 | 6.23 | 6.24 | 6.14 | 6.22 | 6.15 | qfq | 16,432,037 | 101,746,316 | -0.48% |
| 2025-06-24 | 6.26 | 6.36 | 6.18 | 6.25 | 6.18 | qfq | 22,043,573 | 137,435,062 | -0.16% |
| 2025-06-23 | 6.19 | 6.29 | 6.07 | 6.26 | 6.19 | qfq | 40,042,169 | 247,978,459 | -0.32% |
| 2025-06-20 | 5.86 | 6.28 | 5.75 | 6.28 | 6.21 | qfq | 45,308,436 | 279,980,124 | 9.98% |
| 2025-06-19 | 5.80 | 5.82 | 5.69 | 5.71 | 5.65 | qfq | 5,328,600 | 30,572,681 | -1.55% |
| 2025-06-18 | 5.87 | 5.97 | 5.79 | 5.80 | 5.74 | qfq | 6,972,100 | 40,731,347 | -1.69% |
| 2025-06-17 | 5.92 | 5.92 | 5.82 | 5.90 | 5.83 | qfq | 10,789,665 | 63,240,634 | -2.48% |
| 2025-06-16 | 6.08 | 6.15 | 6.03 | 6.05 | 5.98 | qfq | 8,667,500 | 52,832,738 | 0.00% |
| 2025-06-13 | 6.03 | 6.11 | 6.01 | 6.05 | 5.98 | qfq | 8,489,200 | 51,434,621 | 0.33% |
| 2025-06-12 | 6.02 | 6.04 | 5.98 | 6.03 | 5.96 | qfq | 4,137,800 | 24,863,991 | 0.17% |
| 2025-06-11 | 5.96 | 6.05 | 5.94 | 6.02 | 5.95 | qfq | 4,532,432 | 27,255,573 | 1.01% |
| 2025-06-10 | 6.02 | 6.04 | 5.92 | 5.96 | 5.89 | qfq | 5,400,300 | 32,248,446 | -1.16% |
| 2025-06-09 | 6.01 | 6.04 | 5.98 | 6.03 | 5.96 | qfq | 5,330,557 | 32,014,429 | -0.66% |
| 2025-06-06 | 5.91 | 6.15 | 5.91 | 6.07 | 5.97 | qfq | 9,929,625 | 60,152,946 | 2.53% |
| 2025-06-05 | 5.97 | 6.03 | 5.91 | 5.92 | 5.82 | qfq | 5,837,532 | 34,856,774 | -0.84% |
| 2025-06-04 | 5.91 | 5.98 | 5.88 | 5.97 | 5.87 | qfq | 5,029,720 | 29,902,322 | 1.19% |
| 2025-06-03 | 5.88 | 5.92 | 5.85 | 5.90 | 5.80 | qfq | 2,580,700 | 15,215,767 | 0.17% |
| 2025-05-30 | 5.95 | 5.95 | 5.86 | 5.89 | 5.79 | qfq | 3,240,900 | 19,095,070 | -1.01% |
| 2025-05-29 | 5.93 | 5.97 | 5.87 | 5.95 | 5.85 | qfq | 3,936,716 | 23,387,896 | 0.51% |
| 2025-05-28 | 5.93 | 5.98 | 5.89 | 5.92 | 5.82 | qfq | 3,478,186 | 20,611,533 | -0.34% |
| 2025-05-27 | 5.90 | 5.94 | 5.85 | 5.94 | 5.84 | qfq | 3,395,200 | 20,036,039 | 0.34% |
| 2025-05-26 | 5.87 | 5.94 | 5.85 | 5.92 | 5.82 | qfq | 2,888,900 | 17,042,327 | 0.85% |
| 2025-05-23 | 5.86 | 5.97 | 5.82 | 5.87 | 5.77 | qfq | 5,057,000 | 29,835,987 | 0.51% |
| 2025-05-22 | 5.93 | 5.98 | 5.82 | 5.84 | 5.74 | qfq | 4,660,000 | 27,480,702 | -2.01% |
| 2025-05-21 | 5.99 | 6.00 | 5.94 | 5.96 | 5.86 | qfq | 4,396,400 | 26,195,011 | -0.50% |
| 2025-05-20 | 5.93 | 6.01 | 5.90 | 5.99 | 5.89 | qfq | 5,786,152 | 34,487,029 | 1.18% |
| 2025-05-19 | 5.89 | 5.94 | 5.86 | 5.92 | 5.82 | qfq | 4,308,500 | 25,471,309 | 1.20% |
| 2025-05-16 | 5.89 | 5.92 | 5.81 | 5.85 | 5.75 | qfq | 3,984,400 | 23,356,146 | -0.51% |
| 2025-05-15 | 5.87 | 5.93 | 5.87 | 5.88 | 5.78 | qfq | 4,151,700 | 24,476,192 | -0.17% |
| 2025-05-14 | 5.93 | 5.93 | 5.85 | 5.89 | 5.79 | qfq | 4,235,300 | 24,919,319 | 0.00% |
| 2025-05-13 | 5.95 | 5.99 | 5.88 | 5.89 | 5.79 | qfq | 4,044,600 | 23,998,881 | -0.34% |
| 2025-05-12 | 5.96 | 5.96 | 5.88 | 5.91 | 5.81 | qfq | 2,945,500 | 17,408,220 | -0.34% |
| 2025-05-09 | 5.93 | 5.94 | 5.87 | 5.93 | 5.83 | qfq | 3,464,900 | 20,474,587 | 0.00% |
| 2025-05-08 | 5.90 | 5.95 | 5.84 | 5.93 | 5.83 | qfq | 3,859,700 | 22,803,654 | 0.51% |
| 2025-05-07 | 5.93 | 5.96 | 5.87 | 5.90 | 5.80 | qfq | 3,957,200 | 23,352,155 | 0.51% |
| 2025-05-06 | 5.84 | 5.88 | 5.78 | 5.87 | 5.77 | qfq | 3,854,200 | 22,523,634 | 1.73% |
| 2025-04-30 | 5.80 | 5.83 | 5.75 | 5.77 | 5.67 | qfq | 3,795,800 | 21,967,298 | -0.52% |
| 2025-04-29 | 5.72 | 5.87 | 5.68 | 5.80 | 5.70 | qfq | 4,358,400 | 25,342,575 | 1.40% |
| 2025-04-28 | 5.82 | 5.84 | 5.70 | 5.72 | 5.62 | qfq | 3,537,700 | 20,329,098 | -1.55% |
| 2025-04-25 | 5.81 | 5.87 | 5.79 | 5.81 | 5.71 | qfq | 3,275,000 | 19,064,300 | -0.17% |
| 2025-04-24 | 5.87 | 5.89 | 5.77 | 5.82 | 5.72 | qfq | 3,570,000 | 20,817,521 | -0.85% |
| 2025-04-23 | 5.84 | 5.92 | 5.84 | 5.87 | 5.77 | qfq | 4,092,300 | 24,027,670 | -0.34% |
| 2025-04-22 | 5.80 | 5.92 | 5.80 | 5.89 | 5.79 | qfq | 4,262,500 | 24,971,201 | 0.86% |
| 2025-04-21 | 5.74 | 5.85 | 5.70 | 5.84 | 5.74 | qfq | 4,270,700 | 24,803,496 | 1.92% |
| 2025-04-18 | 5.75 | 5.77 | 5.65 | 5.73 | 5.63 | qfq | 3,113,300 | 17,756,929 | -0.35% |
| 2025-04-17 | 5.66 | 5.78 | 5.65 | 5.75 | 5.65 | qfq | 3,650,100 | 20,974,376 | 0.88% |
| 2025-04-16 | 5.75 | 5.79 | 5.60 | 5.70 | 5.60 | qfq | 4,284,800 | 24,344,646 | -1.55% |
| 2025-04-15 | 5.82 | 5.84 | 5.73 | 5.79 | 5.69 | qfq | 4,659,600 | 26,922,592 | -0.69% |
| 2025-04-14 | 5.74 | 5.89 | 5.74 | 5.83 | 5.73 | qfq | 5,304,232 | 30,867,234 | 1.75% |
| 2025-04-11 | 5.85 | 5.85 | 5.70 | 5.73 | 5.63 | qfq | 7,281,052 | 41,894,075 | -1.21% |
| 2025-04-10 | 5.59 | 5.96 | 5.55 | 5.80 | 5.70 | qfq | 12,165,152 | 69,517,496 | 4.88% |
| 2025-04-09 | 5.35 | 5.57 | 5.12 | 5.53 | 5.43 | qfq | 8,720,200 | 46,533,215 | 2.22% |
| 2025-04-08 | 5.44 | 5.50 | 5.33 | 5.41 | 5.32 | qfq | 8,136,800 | 44,069,269 | -0.73% |
| 2025-04-07 | 5.68 | 5.75 | 5.45 | 5.45 | 5.36 | qfq | 10,793,832 | 60,122,262 | -10.07% |
| 2025-04-03 | 6.01 | 6.08 | 5.99 | 6.06 | 5.96 | qfq | 5,143,690 | 31,094,991 | 0.33% |
| 2025-04-02 | 6.03 | 6.09 | 6.00 | 6.04 | 5.94 | qfq | 4,898,400 | 29,662,678 | -0.33% |
| 2025-04-01 | 5.97 | 6.09 | 5.97 | 6.06 | 5.96 | qfq | 8,878,700 | 53,698,158 | 1.17% |
| 2025-03-31 | 6.30 | 6.38 | 5.91 | 5.99 | 5.89 | qfq | 22,408,100 | 135,187,392 | -6.70% |
| 2025-03-28 | 6.53 | 6.54 | 6.40 | 6.42 | 6.31 | qfq | 5,014,600 | 32,287,524 | -0.93% |
| 2025-03-27 | 6.60 | 6.61 | 6.47 | 6.48 | 6.37 | qfq | 6,272,400 | 40,827,668 | -1.82% |
| 2025-03-26 | 6.60 | 6.70 | 6.57 | 6.60 | 6.49 | qfq | 8,533,300 | 56,596,932 | -0.60% |
| 2025-03-25 | 6.51 | 6.66 | 6.51 | 6.64 | 6.53 | qfq | 9,950,402 | 65,803,998 | 1.22% |
| 2025-03-24 | 6.55 | 6.59 | 6.42 | 6.56 | 6.45 | qfq | 8,363,600 | 54,340,283 | 0.61% |
| 2025-03-21 | 6.50 | 6.60 | 6.49 | 6.52 | 6.41 | qfq | 7,518,200 | 49,101,807 | 0.15% |
| 2025-03-20 | 6.57 | 6.64 | 6.50 | 6.51 | 6.40 | qfq | 8,027,000 | 52,524,266 | -1.51% |
| 2025-03-19 | 6.55 | 6.70 | 6.49 | 6.61 | 6.50 | qfq | 14,807,271 | 97,587,988 | 1.38% |
| 2025-03-18 | 6.34 | 6.73 | 6.32 | 6.52 | 6.41 | qfq | 20,566,824 | 134,140,070 | 2.68% |
| 2025-03-17 | 6.33 | 6.40 | 6.31 | 6.35 | 6.24 | qfq | 6,576,807 | 41,816,560 | 0.16% |
| 2025-03-14 | 6.36 | 6.43 | 6.30 | 6.34 | 6.23 | qfq | 10,975,158 | 69,636,787 | 0.96% |
| 2025-03-13 | 6.26 | 6.30 | 6.17 | 6.28 | 6.17 | qfq | 7,573,880 | 47,168,880 | 0.16% |
| 2025-03-12 | 6.28 | 6.32 | 6.22 | 6.27 | 6.16 | qfq | 7,804,600 | 48,821,302 | -0.32% |
| 2025-03-11 | 6.14 | 6.30 | 6.09 | 6.29 | 6.18 | qfq | 11,727,269 | 72,914,576 | 1.94% |
| 2025-03-10 | 6.13 | 6.21 | 6.11 | 6.17 | 6.06 | qfq | 7,694,869 | 47,320,767 | 0.33% |
| 2025-03-07 | 6.04 | 6.20 | 6.03 | 6.15 | 6.04 | qfq | 12,084,869 | 74,284,711 | 1.32% |
| 2025-03-06 | 6.07 | 6.09 | 6.01 | 6.07 | 5.97 | qfq | 5,073,069 | 30,722,273 | 0.00% |
| 2025-03-05 | 6.07 | 6.09 | 6.00 | 6.07 | 5.97 | qfq | 4,932,800 | 29,776,018 | -0.33% |
| 2025-03-04 | 6.01 | 6.10 | 5.98 | 6.09 | 5.98 | qfq | 4,391,500 | 26,634,993 | 1.00% |
| 2025-03-03 | 6.01 | 6.11 | 6.00 | 6.03 | 5.93 | qfq | 6,213,395 | 37,677,962 | 0.50% |
| 2025-02-28 | 6.11 | 6.12 | 5.99 | 6.00 | 5.90 | qfq | 6,956,116 | 42,101,517 | -1.96% |
| 2025-02-27 | 6.17 | 6.21 | 6.05 | 6.12 | 6.01 | qfq | 8,466,738 | 51,677,525 | -1.29% |
| 2025-02-26 | 6.09 | 6.23 | 6.09 | 6.20 | 6.09 | qfq | 8,851,938 | 54,607,516 | 1.97% |
| 2025-02-25 | 6.09 | 6.13 | 6.05 | 6.08 | 5.98 | qfq | 3,904,700 | 23,797,797 | -0.65% |
| 2025-02-24 | 6.14 | 6.16 | 6.08 | 6.12 | 6.01 | qfq | 5,389,800 | 32,963,871 | -0.33% |
| 2025-02-21 | 6.20 | 6.22 | 6.10 | 6.14 | 6.03 | qfq | 6,141,963 | 37,751,736 | -0.32% |
| 2025-02-20 | 6.18 | 6.20 | 6.13 | 6.16 | 6.05 | qfq | 3,993,100 | 24,623,254 | -0.32% |
| 2025-02-19 | 6.08 | 6.22 | 6.08 | 6.18 | 6.07 | qfq | 4,602,800 | 28,340,027 | 1.15% |
| 2025-02-18 | 6.17 | 6.18 | 6.08 | 6.11 | 6.00 | qfq | 6,324,200 | 38,820,790 | -1.13% |
| 2025-02-17 | 6.20 | 6.21 | 6.09 | 6.18 | 6.07 | qfq | 6,935,319 | 42,610,915 | -0.32% |
| 2025-02-14 | 6.25 | 6.27 | 6.18 | 6.20 | 6.09 | qfq | 5,608,700 | 34,926,011 | -0.64% |
| 2025-02-13 | 6.29 | 6.33 | 6.24 | 6.24 | 6.13 | qfq | 5,741,500 | 36,044,025 | -1.11% |
| 2025-02-12 | 6.37 | 6.39 | 6.26 | 6.31 | 6.20 | qfq | 7,141,054 | 45,078,510 | -0.94% |
| 2025-02-11 | 6.40 | 6.44 | 6.34 | 6.37 | 6.26 | qfq | 8,204,200 | 52,328,890 | 0.63% |
| 2025-02-10 | 6.34 | 6.36 | 6.19 | 6.33 | 6.22 | qfq | 5,746,678 | 36,297,209 | 0.16% |
| 2025-02-07 | 6.26 | 6.35 | 6.23 | 6.32 | 6.21 | qfq | 8,671,240 | 54,701,836 | 1.44% |
| 2025-02-06 | 6.18 | 6.23 | 6.15 | 6.23 | 6.12 | qfq | 4,824,640 | 29,914,725 | 0.65% |
| 2025-02-05 | 6.22 | 6.26 | 6.12 | 6.19 | 6.08 | qfq | 6,128,537 | 37,815,496 | -0.16% |
| 2025-01-27 | 6.25 | 6.37 | 6.19 | 6.20 | 6.09 | qfq | 8,314,900 | 52,228,029 | -0.16% |
| 2025-01-24 | 6.13 | 6.29 | 6.06 | 6.21 | 6.10 | qfq | 8,728,400 | 53,976,180 | 1.80% |
| 2025-01-23 | 6.18 | 6.21 | 6.10 | 6.10 | 5.99 | qfq | 6,177,400 | 38,095,473 | -0.33% |
| 2025-01-22 | 6.20 | 6.20 | 6.10 | 6.12 | 6.01 | qfq | 6,126,500 | 37,578,189 | -1.29% |
| 2025-01-21 | 6.27 | 6.41 | 6.17 | 6.20 | 6.09 | qfq | 7,651,900 | 47,681,158 | -0.64% |
| 2025-01-20 | 6.29 | 6.29 | 6.20 | 6.24 | 6.13 | qfq | 7,876,700 | 49,235,210 | -0.16% |
| 2025-01-17 | 6.36 | 6.39 | 6.22 | 6.25 | 6.14 | qfq | 9,069,500 | 56,935,223 | -2.04% |
| 2025-01-16 | 6.18 | 6.43 | 6.17 | 6.38 | 6.27 | qfq | 16,476,500 | 104,286,785 | 3.91% |
| 2025-01-15 | 6.25 | 6.29 | 6.09 | 6.14 | 6.03 | qfq | 11,069,870 | 68,185,858 | -1.92% |
| 2025-01-14 | 6.20 | 6.30 | 5.98 | 6.26 | 6.15 | qfq | 22,769,932 | 140,241,396 | 0.81% |
| 2025-01-13 | 6.38 | 6.39 | 6.04 | 6.21 | 6.10 | qfq | 26,750,312 | 166,509,243 | -7.45% |
| 2025-01-06 | 6.49 | 6.75 | 6.31 | 6.71 | 6.59 | qfq | 19,344,530 | 128,136,117 | 5.67% |
| 2025-01-03 | 6.77 | 6.79 | 6.35 | 6.35 | 6.24 | qfq | 14,444,540 | 94,636,355 | -7.97% |
| 2025-01-02 | 6.93 | 6.97 | 6.62 | 6.90 | 6.78 | qfq | 14,857,540 | 100,310,616 | -1.43% |
| 2024-12-31 | 7.09 | 7.15 | 6.83 | 7.00 | 6.88 | qfq | 13,034,400 | 90,950,196 | -0.57% |
| 2024-12-30 | 7.05 | 7.14 | 6.99 | 7.04 | 6.92 | qfq | 10,291,464 | 72,579,219 | -0.71% |
| 2024-12-27 | 6.98 | 7.10 | 6.91 | 7.09 | 6.97 | qfq | 15,269,710 | 107,223,673 | 1.58% |
| 2024-12-26 | 6.80 | 7.01 | 6.77 | 6.98 | 6.86 | qfq | 15,813,479 | 109,269,280 | 2.65% |
| 2024-12-25 | 6.71 | 6.98 | 6.66 | 6.80 | 6.68 | qfq | 14,453,769 | 98,202,792 | 1.34% |
| 2024-12-24 | 6.65 | 6.82 | 6.57 | 6.71 | 6.59 | qfq | 7,281,182 | 48,660,644 | 1.36% |
| 2024-12-23 | 7.10 | 7.12 | 6.57 | 6.62 | 6.51 | qfq | 15,418,600 | 104,292,834 | -4.75% |
| 2024-12-20 | 6.94 | 7.03 | 6.88 | 6.95 | 6.83 | qfq | 10,360,900 | 72,144,752 | 1.02% |
| 2024-12-19 | 6.80 | 6.91 | 6.76 | 6.88 | 6.76 | qfq | 7,378,674 | 50,400,423 | 0.00% |
| 2024-12-18 | 6.86 | 6.95 | 6.79 | 6.88 | 6.76 | qfq | 8,978,610 | 61,756,112 | -0.43% |
| 2024-12-17 | 7.10 | 7.13 | 6.82 | 6.91 | 6.79 | qfq | 14,369,056 | 99,821,764 | -1.85% |
| 2024-12-16 | 7.02 | 7.27 | 6.98 | 7.04 | 6.92 | qfq | 19,399,869 | 137,752,194 | 1.59% |
| 2024-12-13 | 6.93 | 7.11 | 6.87 | 6.93 | 6.81 | qfq | 21,141,634 | 148,032,017 | 0.29% |
| 2024-12-12 | 6.86 | 6.93 | 6.83 | 6.91 | 6.79 | qfq | 8,883,885 | 61,224,262 | 0.58% |
| 2024-12-11 | 6.68 | 6.92 | 6.66 | 6.87 | 6.75 | qfq | 13,699,538 | 93,317,744 | 2.54% |
| 2024-12-10 | 6.79 | 6.87 | 6.68 | 6.70 | 6.58 | qfq | 15,310,200 | 103,572,611 | 1.21% |
| 2024-12-09 | 6.80 | 6.84 | 6.55 | 6.62 | 6.51 | qfq | 13,801,432 | 92,370,755 | -2.65% |
| 2024-12-06 | 6.74 | 6.81 | 6.69 | 6.80 | 6.68 | qfq | 7,120,300 | 48,158,409 | 1.34% |
| 2024-12-05 | 6.62 | 6.71 | 6.62 | 6.71 | 6.59 | qfq | 6,224,900 | 41,449,631 | 0.45% |
| 2024-12-04 | 6.78 | 6.82 | 6.64 | 6.68 | 6.56 | qfq | 7,578,165 | 50,992,137 | -0.89% |
| 2024-12-03 | 6.77 | 6.79 | 6.66 | 6.74 | 6.62 | qfq | 7,121,869 | 47,891,546 | -0.88% |
| 2024-12-02 | 6.75 | 6.91 | 6.71 | 6.80 | 6.68 | qfq | 10,851,091 | 73,545,665 | 1.34% |
| 2024-11-29 | 6.64 | 6.73 | 6.52 | 6.71 | 6.59 | qfq | 11,073,400 | 73,653,228 | 1.98% |
| 2024-11-28 | 6.49 | 6.69 | 6.47 | 6.58 | 6.47 | qfq | 9,156,245 | 60,402,987 | 0.92% |
| 2024-11-27 | 6.61 | 6.61 | 6.38 | 6.52 | 6.41 | qfq | 11,573,900 | 74,882,788 | -1.06% |
| 2024-11-26 | 6.62 | 6.72 | 6.56 | 6.59 | 6.48 | qfq | 8,680,200 | 57,661,675 | -0.90% |
| 2024-11-25 | 6.64 | 6.71 | 6.52 | 6.65 | 6.54 | qfq | 11,340,858 | 75,044,450 | 0.30% |
| 2024-11-22 | 6.91 | 7.10 | 6.59 | 6.63 | 6.52 | qfq | 21,248,472 | 145,389,738 | -4.60% |
| 2024-11-21 | 7.10 | 7.16 | 6.95 | 6.95 | 6.83 | qfq | 26,723,707 | 187,767,825 | -4.14% |
| 2024-11-20 | 6.74 | 7.43 | 6.61 | 7.25 | 7.12 | qfq | 34,823,935 | 245,662,420 | 7.41% |
| 2024-11-19 | 6.49 | 6.77 | 6.48 | 6.75 | 6.63 | qfq | 21,674,311 | 144,097,920 | 3.53% |
| 2024-11-18 | 6.52 | 6.62 | 6.34 | 6.52 | 6.41 | qfq | 12,857,332 | 83,635,376 | 0.31% |
| 2024-11-15 | 6.36 | 6.58 | 6.32 | 6.50 | 6.39 | qfq | 13,006,661 | 84,216,964 | 2.04% |
| 2024-11-14 | 6.46 | 6.56 | 6.35 | 6.37 | 6.26 | qfq | 8,875,762 | 56,996,673 | -2.00% |
| 2024-11-13 | 6.43 | 6.53 | 6.36 | 6.50 | 6.39 | qfq | 8,688,832 | 55,967,215 | 0.46% |
| 2024-11-12 | 6.50 | 6.62 | 6.40 | 6.47 | 6.36 | qfq | 12,726,935 | 83,030,144 | -0.15% |
| 2024-11-11 | 6.39 | 6.49 | 6.38 | 6.48 | 6.37 | qfq | 8,726,268 | 56,101,223 | 0.93% |
| 2024-11-08 | 6.55 | 6.58 | 6.38 | 6.42 | 6.31 | qfq | 13,009,600 | 84,163,887 | -1.53% |
| 2024-11-07 | 6.45 | 6.54 | 6.37 | 6.52 | 6.41 | qfq | 11,324,832 | 73,461,463 | 1.09% |
| 2024-11-06 | 6.44 | 6.63 | 6.42 | 6.45 | 6.34 | qfq | 15,199,900 | 98,743,696 | 0.16% |
| 2024-11-05 | 6.24 | 6.47 | 6.24 | 6.44 | 6.33 | qfq | 14,295,903 | 91,029,349 | 2.22% |
| 2024-11-04 | 6.38 | 6.38 | 6.14 | 6.30 | 6.19 | qfq | 16,117,774 | 100,773,853 | -2.02% |
| 2024-11-01 | 6.31 | 6.65 | 6.24 | 6.43 | 6.32 | qfq | 29,360,990 | 188,632,563 | 3.88% |
| 2024-10-31 | 6.13 | 6.20 | 6.09 | 6.19 | 6.08 | qfq | 7,032,988 | 43,398,259 | 0.98% |
| 2024-10-30 | 6.13 | 6.23 | 6.07 | 6.13 | 6.02 | qfq | 6,975,349 | 42,792,694 | -0.49% |
| 2024-10-29 | 6.37 | 6.38 | 6.13 | 6.16 | 6.05 | qfq | 12,234,204 | 76,276,847 | -2.99% |
| 2024-10-28 | 6.16 | 6.40 | 6.16 | 6.35 | 6.24 | qfq | 20,021,977 | 126,605,085 | 4.27% |
| 2024-10-25 | 6.08 | 6.12 | 6.03 | 6.09 | 5.98 | qfq | 10,747,206 | 65,290,309 | 0.33% |
| 2024-10-24 | 6.00 | 6.16 | 5.95 | 6.07 | 5.97 | qfq | 8,659,268 | 52,206,915 | 1.00% |
| 2024-10-23 | 5.96 | 6.08 | 5.96 | 6.01 | 5.91 | qfq | 8,497,545 | 51,264,512 | 0.67% |
| 2024-10-22 | 5.97 | 5.99 | 5.90 | 5.97 | 5.87 | qfq | 6,613,600 | 39,373,867 | 0.34% |
| 2024-10-21 | 5.99 | 6.03 | 5.90 | 5.95 | 5.85 | qfq | 8,151,200 | 48,591,642 | -0.67% |
| 2024-10-18 | 5.95 | 6.06 | 5.90 | 5.99 | 5.89 | qfq | 6,491,125 | 38,830,511 | 0.67% |
| 2024-10-17 | 6.09 | 6.12 | 5.92 | 5.95 | 5.85 | qfq | 5,483,900 | 32,963,248 | -2.14% |
| 2024-10-16 | 5.88 | 6.13 | 5.86 | 6.08 | 5.98 | qfq | 7,965,900 | 48,032,480 | 2.36% |
| 2024-10-15 | 6.12 | 6.12 | 5.93 | 5.94 | 5.84 | qfq | 6,530,573 | 39,294,109 | -2.62% |
| 2024-10-14 | 6.07 | 6.12 | 5.96 | 6.10 | 5.99 | qfq | 7,297,100 | 44,274,458 | 1.84% |
| 2024-10-11 | 6.10 | 6.15 | 5.95 | 5.99 | 5.89 | qfq | 6,328,032 | 38,164,272 | -1.48% |
| 2024-10-10 | 6.02 | 6.23 | 5.92 | 6.08 | 5.98 | qfq | 11,227,092 | 68,378,263 | 1.33% |
| 2024-10-09 | 6.48 | 6.48 | 5.99 | 6.00 | 5.90 | qfq | 15,681,956 | 97,391,755 | -9.64% |
| 2024-10-08 | 7.02 | 7.02 | 6.34 | 6.64 | 6.53 | qfq | 24,428,237 | 163,468,681 | 3.43% |
| 2024-09-30 | 6.23 | 6.47 | 6.06 | 6.42 | 6.31 | qfq | 20,164,628 | 126,825,206 | 8.08% |
| 2024-09-27 | 5.80 | 5.95 | 5.80 | 5.94 | 5.84 | qfq | 4,612,377 | 27,202,910 | 2.59% |
| 2024-09-26 | 5.65 | 5.80 | 5.60 | 5.79 | 5.69 | qfq | 6,856,310 | 39,258,171 | 2.84% |
| 2024-09-25 | 5.63 | 5.78 | 5.61 | 5.63 | 5.53 | qfq | 6,473,832 | 36,870,895 | 1.26% |
| 2024-09-24 | 5.36 | 5.58 | 5.33 | 5.56 | 5.46 | qfq | 7,160,224 | 39,499,913 | 3.73% |
| 2024-09-23 | 5.36 | 5.37 | 5.28 | 5.36 | 5.27 | qfq | 2,683,300 | 14,283,927 | 0.00% |
| 2024-09-20 | 5.34 | 5.39 | 5.31 | 5.36 | 5.27 | qfq | 3,741,624 | 20,052,500 | 0.00% |
| 2024-09-19 | 5.17 | 5.38 | 5.17 | 5.36 | 5.27 | qfq | 4,750,948 | 25,218,929 | 3.28% |
| 2024-09-18 | 5.26 | 5.28 | 5.11 | 5.19 | 5.10 | qfq | 2,624,800 | 13,596,847 | -1.70% |
| 2024-09-13 | 5.28 | 5.36 | 5.27 | 5.28 | 5.19 | qfq | 2,507,400 | 13,301,044 | -0.56% |
| 2024-09-12 | 5.32 | 5.39 | 5.30 | 5.31 | 5.22 | qfq | 2,435,700 | 13,024,384 | -0.75% |
| 2024-09-11 | 5.33 | 5.39 | 5.32 | 5.35 | 5.26 | qfq | 1,913,660 | 10,242,479 | 0.00% |
| 2024-09-10 | 5.36 | 5.39 | 5.29 | 5.35 | 5.26 | qfq | 2,266,892 | 12,115,956 | 0.38% |
| 2024-09-09 | 5.40 | 5.42 | 5.31 | 5.33 | 5.24 | qfq | 2,217,124 | 11,895,614 | -0.56% |
| 2024-09-06 | 5.39 | 5.44 | 5.35 | 5.36 | 5.27 | qfq | 2,484,400 | 13,421,594 | -0.74% |
| 2024-09-05 | 5.36 | 5.42 | 5.35 | 5.40 | 5.31 | qfq | 2,251,300 | 12,142,808 | 0.75% |
| 2024-09-04 | 5.50 | 5.50 | 5.36 | 5.36 | 5.27 | qfq | 3,488,400 | 18,824,944 | -3.07% |
| 2024-09-03 | 5.62 | 5.62 | 5.51 | 5.53 | 5.39 | qfq | 3,651,404 | 20,253,616 | -1.25% |
| 2024-09-02 | 5.62 | 5.62 | 5.54 | 5.60 | 5.45 | qfq | 3,191,800 | 17,800,807 | 0.00% |
| 2024-08-30 | 5.52 | 5.65 | 5.52 | 5.60 | 5.45 | qfq | 5,851,200 | 32,791,712 | 0.90% |
| 2024-08-29 | 5.51 | 5.56 | 5.48 | 5.55 | 5.40 | qfq | 2,796,706 | 15,446,057 | 0.00% |
| 2024-08-28 | 5.55 | 5.58 | 5.51 | 5.55 | 5.40 | qfq | 2,462,932 | 13,686,569 | 0.36% |
| 2024-08-27 | 5.48 | 5.58 | 5.48 | 5.53 | 5.39 | qfq | 2,762,317 | 15,272,784 | 0.00% |
| 2024-08-26 | 5.44 | 5.53 | 5.42 | 5.53 | 5.39 | qfq | 3,898,606 | 21,401,318 | 2.79% |
| 2024-08-23 | 5.33 | 5.41 | 5.29 | 5.38 | 5.24 | qfq | 3,061,569 | 16,364,790 | 0.19% |
| 2024-08-22 | 5.46 | 5.51 | 5.36 | 5.37 | 5.23 | qfq | 2,963,544 | 16,074,611 | -2.36% |
| 2024-08-21 | 5.46 | 5.50 | 5.40 | 5.50 | 5.36 | qfq | 2,916,544 | 15,943,954 | 0.73% |
| 2024-08-20 | 5.56 | 5.69 | 5.44 | 5.46 | 5.32 | qfq | 7,582,772 | 42,101,268 | -1.62% |
| 2024-08-19 | 5.54 | 5.62 | 5.54 | 5.55 | 5.40 | qfq | 2,950,700 | 16,447,617 | -0.18% |
| 2024-08-16 | 5.61 | 5.65 | 5.54 | 5.56 | 5.41 | qfq | 3,407,378 | 19,028,860 | -0.71% |
| 2024-08-15 | 5.62 | 5.67 | 5.57 | 5.60 | 5.45 | qfq | 2,619,879 | 14,706,387 | -0.18% |
| 2024-08-14 | 5.70 | 5.70 | 5.61 | 5.61 | 5.46 | qfq | 2,151,100 | 12,150,273 | -1.58% |
| 2024-08-13 | 5.63 | 5.70 | 5.58 | 5.70 | 5.55 | qfq | 2,803,419 | 15,865,919 | 1.24% |
| 2024-08-12 | 5.61 | 5.67 | 5.58 | 5.63 | 5.48 | qfq | 1,960,100 | 11,018,245 | 0.00% |
| 2024-08-09 | 5.72 | 5.78 | 5.63 | 5.63 | 5.48 | qfq | 3,829,200 | 21,876,934 | -1.40% |
| 2024-08-08 | 5.63 | 5.75 | 5.62 | 5.71 | 5.56 | qfq | 2,939,800 | 16,715,062 | 0.35% |
| 2024-08-07 | 5.73 | 5.75 | 5.68 | 5.69 | 5.54 | qfq | 2,219,932 | 12,675,481 | -0.87% |
| 2024-08-06 | 5.70 | 5.76 | 5.68 | 5.74 | 5.59 | qfq | 3,342,200 | 19,127,674 | 1.41% |
| 2024-08-05 | 5.72 | 5.81 | 5.65 | 5.66 | 5.51 | qfq | 3,183,000 | 18,263,966 | -1.57% |
| 2024-08-02 | 5.81 | 5.85 | 5.74 | 5.75 | 5.60 | qfq | 3,022,200 | 17,509,352 | -1.03% |
| 2024-08-01 | 5.78 | 5.85 | 5.77 | 5.81 | 5.66 | qfq | 3,679,904 | 21,397,230 | 0.52% |
| 2024-07-31 | 5.67 | 5.81 | 5.64 | 5.78 | 5.63 | qfq | 5,358,134 | 30,843,801 | 2.48% |
| 2024-07-30 | 5.62 | 5.72 | 5.60 | 5.64 | 5.49 | qfq | 2,853,764 | 16,148,366 | -0.35% |
| 2024-07-29 | 5.62 | 5.72 | 5.61 | 5.66 | 5.51 | qfq | 3,158,984 | 17,876,634 | -0.18% |
| 2024-07-26 | 5.58 | 5.79 | 5.58 | 5.67 | 5.52 | qfq | 3,813,400 | 21,644,040 | 1.43% |
| 2024-07-25 | 5.57 | 5.65 | 5.50 | 5.59 | 5.44 | qfq | 2,178,535 | 12,131,061 | 0.36% |
| 2024-07-24 | 5.61 | 5.69 | 5.56 | 5.57 | 5.42 | qfq | 2,315,300 | 12,971,921 | -1.24% |
| 2024-07-23 | 5.79 | 5.82 | 5.64 | 5.64 | 5.49 | qfq | 2,975,769 | 17,067,062 | -2.93% |
| 2024-07-22 | 5.80 | 5.85 | 5.77 | 5.81 | 5.66 | qfq | 2,679,732 | 15,557,128 | -0.17% |
| 2024-07-19 | 5.84 | 5.87 | 5.75 | 5.82 | 5.67 | qfq | 2,446,400 | 14,238,621 | -1.36% |
| 2024-07-18 | 5.83 | 5.91 | 5.74 | 5.90 | 5.75 | qfq | 2,988,100 | 17,388,506 | 0.51% |
| 2024-07-17 | 5.98 | 5.99 | 5.87 | 5.87 | 5.72 | qfq | 2,578,500 | 15,249,900 | -1.18% |
| 2024-07-16 | 5.95 | 5.99 | 5.90 | 5.94 | 5.78 | qfq | 3,055,700 | 18,127,780 | -0.83% |
| 2024-07-15 | 5.95 | 6.01 | 5.91 | 5.99 | 5.83 | qfq | 3,203,400 | 19,112,497 | 0.34% |
| 2024-07-12 | 5.98 | 6.04 | 5.94 | 5.97 | 5.81 | qfq | 3,534,300 | 21,140,570 | -0.17% |
| 2024-07-11 | 5.81 | 5.99 | 5.80 | 5.98 | 5.82 | qfq | 6,213,119 | 36,920,571 | 3.64% |
| 2024-07-10 | 5.83 | 5.92 | 5.73 | 5.77 | 5.62 | qfq | 4,672,162 | 27,152,677 | 1.23% |
| 2024-07-09 | 5.61 | 5.71 | 5.50 | 5.70 | 5.55 | qfq | 2,723,383 | 15,312,583 | 1.24% |
| 2024-07-08 | 5.80 | 5.80 | 5.61 | 5.63 | 5.48 | qfq | 1,909,252 | 10,832,917 | -2.43% |
| 2024-07-05 | 5.68 | 5.78 | 5.63 | 5.77 | 5.62 | qfq | 2,124,500 | 12,135,382 | 1.05% |
| 2024-07-04 | 5.86 | 5.88 | 5.69 | 5.71 | 5.56 | qfq | 2,645,400 | 15,266,789 | -2.06% |
| 2024-07-03 | 5.85 | 5.88 | 5.80 | 5.83 | 5.68 | qfq | 2,524,055 | 14,731,000 | 0.17% |
| 2024-07-02 | 5.82 | 5.86 | 5.76 | 5.82 | 5.67 | qfq | 2,759,764 | 16,085,914 | 0.52% |
| 2024-07-01 | 5.68 | 5.80 | 5.67 | 5.79 | 5.64 | qfq | 2,911,800 | 16,745,678 | 1.76% |
| 2024-06-28 | 5.59 | 5.73 | 5.58 | 5.69 | 5.54 | qfq | 3,176,200 | 18,052,524 | 1.61% |
| 2024-06-27 | 5.68 | 5.72 | 5.60 | 5.60 | 5.45 | qfq | 3,269,700 | 18,467,744 | -1.75% |
| 2024-06-26 | 5.55 | 5.70 | 5.55 | 5.70 | 5.55 | qfq | 2,974,814 | 16,772,367 | 1.79% |
| 2024-06-25 | 5.50 | 5.66 | 5.49 | 5.60 | 5.45 | qfq | 4,149,510 | 23,162,920 | 2.00% |
| 2024-06-24 | 5.62 | 5.65 | 5.46 | 5.49 | 5.35 | qfq | 4,337,814 | 23,958,556 | -3.68% |
| 2024-06-21 | 5.70 | 5.78 | 5.67 | 5.70 | 5.55 | qfq | 2,331,400 | 13,343,924 | -0.35% |
| 2024-06-20 | 5.86 | 5.88 | 5.69 | 5.72 | 5.57 | qfq | 4,133,400 | 23,814,536 | -1.89% |
| 2024-06-19 | 5.86 | 5.90 | 5.83 | 5.83 | 5.68 | qfq | 2,874,200 | 16,836,812 | -0.34% |
| 2024-06-18 | 5.82 | 5.90 | 5.82 | 5.85 | 5.70 | qfq | 2,841,612 | 16,655,515 | 0.17% |
| 2024-06-17 | 5.88 | 5.91 | 5.83 | 5.84 | 5.69 | qfq | 3,295,189 | 19,306,142 | -1.52% |
| 2024-06-14 | 5.90 | 5.94 | 5.84 | 5.93 | 5.77 | qfq | 3,144,263 | 18,553,424 | 0.51% |
| 2024-06-13 | 5.95 | 5.97 | 5.87 | 5.90 | 5.75 | qfq | 3,184,100 | 18,795,130 | -1.17% |
| 2024-06-12 | 5.89 | 5.98 | 5.87 | 5.97 | 5.81 | qfq | 3,455,643 | 20,511,186 | 1.36% |
| 2024-06-11 | 5.90 | 5.90 | 5.83 | 5.89 | 5.74 | qfq | 3,872,243 | 22,709,599 | -1.34% |
| 2024-06-07 | 5.89 | 5.98 | 5.85 | 5.97 | 5.81 | qfq | 4,674,206 | 27,699,157 | 2.05% |
| 2024-06-06 | 6.00 | 6.04 | 5.82 | 5.85 | 5.70 | qfq | 6,214,800 | 36,759,113 | -1.85% |
| 2024-06-05 | 6.12 | 6.13 | 5.95 | 5.96 | 5.80 | qfq | 5,885,069 | 35,508,561 | -3.25% |
| 2024-06-04 | 6.13 | 6.19 | 6.05 | 6.16 | 6.00 | qfq | 4,667,901 | 28,549,667 | 0.49% |
| 2024-06-03 | 6.35 | 6.35 | 6.09 | 6.13 | 5.97 | qfq | 7,860,500 | 48,575,384 | -4.81% |
| 2024-05-31 | 6.44 | 6.50 | 6.41 | 6.44 | 6.16 | qfq | 6,008,100 | 38,721,385 | -0.46% |
| 2024-05-30 | 6.66 | 6.70 | 6.46 | 6.47 | 6.19 | qfq | 10,728,219 | 70,234,994 | -3.29% |
| 2024-05-29 | 6.50 | 6.72 | 6.45 | 6.69 | 6.40 | qfq | 11,394,300 | 75,723,941 | 2.45% |
| 2024-05-28 | 6.52 | 6.70 | 6.47 | 6.53 | 6.24 | qfq | 8,764,900 | 57,839,295 | 0.46% |
| 2024-05-27 | 6.45 | 6.50 | 6.42 | 6.50 | 6.22 | qfq | 5,352,900 | 34,576,057 | 0.93% |
| 2024-05-24 | 6.45 | 6.53 | 6.44 | 6.44 | 6.16 | qfq | 6,457,438 | 41,854,413 | -0.46% |
| 2024-05-23 | 6.78 | 6.78 | 6.46 | 6.47 | 6.19 | qfq | 17,842,000 | 117,337,189 | -6.37% |
| 2024-05-22 | 6.86 | 7.01 | 6.82 | 6.91 | 6.61 | qfq | 15,530,483 | 107,444,185 | 1.17% |
| 2024-05-21 | 6.93 | 6.99 | 6.73 | 6.83 | 6.53 | qfq | 15,647,401 | 107,135,220 | -1.44% |
| 2024-05-20 | 6.71 | 6.98 | 6.66 | 6.93 | 6.63 | qfq | 22,663,252 | 154,919,238 | 5.16% |
| 2024-05-17 | 6.61 | 6.63 | 6.46 | 6.59 | 6.30 | qfq | 9,138,700 | 59,802,585 | -0.30% |
| 2024-05-16 | 6.60 | 6.73 | 6.55 | 6.61 | 6.32 | qfq | 9,966,626 | 66,174,662 | 1.23% |
| 2024-05-15 | 6.61 | 6.68 | 6.50 | 6.53 | 6.24 | qfq | 7,762,726 | 51,148,649 | -1.06% |
| 2024-05-14 | 6.60 | 6.63 | 6.56 | 6.60 | 6.31 | qfq | 5,694,300 | 37,564,172 | 0.15% |
| 2024-05-13 | 6.63 | 6.64 | 6.49 | 6.59 | 6.30 | qfq | 9,148,647 | 60,096,010 | -1.64% |
| 2024-05-10 | 6.79 | 6.86 | 6.65 | 6.70 | 6.41 | qfq | 9,480,432 | 63,661,264 | -0.74% |
| 2024-05-09 | 6.61 | 6.79 | 6.61 | 6.75 | 6.45 | qfq | 9,934,100 | 66,890,787 | 1.81% |
| 2024-05-08 | 6.75 | 6.78 | 6.61 | 6.63 | 6.34 | qfq | 11,961,038 | 79,933,830 | -2.21% |
| 2024-05-07 | 6.74 | 6.87 | 6.74 | 6.78 | 6.48 | qfq | 11,831,604 | 80,550,672 | -0.15% |
| 2024-05-06 | 6.66 | 6.80 | 6.52 | 6.79 | 6.49 | qfq | 15,391,407 | 102,497,691 | 2.72% |
| 2024-04-30 | 6.69 | 6.77 | 6.58 | 6.61 | 6.32 | qfq | 11,291,038 | 75,282,478 | -1.05% |
| 2024-04-29 | 6.50 | 6.71 | 6.43 | 6.68 | 6.39 | qfq | 14,262,238 | 94,077,469 | 1.83% |
| 2024-04-26 | 6.54 | 6.63 | 6.48 | 6.56 | 6.27 | qfq | 17,004,405 | 111,351,441 | 0.46% |
| 2024-04-25 | 6.52 | 6.65 | 6.46 | 6.53 | 6.24 | qfq | 11,194,132 | 73,189,645 | -1.21% |
| 2024-04-24 | 6.41 | 6.65 | 6.38 | 6.61 | 6.32 | qfq | 13,242,987 | 86,425,257 | 3.12% |
| 2024-04-23 | 6.51 | 6.64 | 6.37 | 6.41 | 6.13 | qfq | 18,723,226 | 121,006,349 | -4.19% |
| 2024-04-22 | 6.99 | 7.19 | 6.65 | 6.69 | 6.40 | qfq | 36,576,762 | 250,713,279 | -4.29% |
| 2024-04-19 | 6.60 | 7.37 | 6.55 | 6.99 | 6.68 | qfq | 49,366,985 | 354,333,117 | 4.33% |
| 2024-04-18 | 6.50 | 6.71 | 6.40 | 6.70 | 6.41 | qfq | 18,387,171 | 120,734,972 | 2.76% |
| 2024-04-17 | 6.27 | 6.54 | 6.20 | 6.52 | 6.23 | qfq | 17,124,352 | 110,165,027 | 5.16% |
| 2024-04-16 | 6.55 | 6.86 | 6.19 | 6.20 | 5.93 | qfq | 21,399,756 | 137,587,523 | -6.34% |
| 2024-04-15 | 6.96 | 6.98 | 6.62 | 6.62 | 6.33 | qfq | 37,193,731 | 250,490,290 | -10.05% |
| 2024-04-12 | 6.84 | 7.55 | 6.75 | 7.36 | 7.04 | qfq | 61,577,093 | 438,337,322 | 3.37% |
| 2024-04-11 | 6.52 | 7.12 | 6.51 | 7.12 | 6.81 | qfq | 43,290,188 | 302,501,121 | 10.05% |
| 2024-04-10 | 6.53 | 6.74 | 6.35 | 6.47 | 6.19 | qfq | 15,384,699 | 99,814,483 | -1.97% |
| 2024-04-09 | 6.52 | 6.72 | 6.40 | 6.60 | 6.31 | qfq | 19,230,332 | 125,355,587 | -0.75% |
| 2024-04-08 | 6.38 | 7.04 | 6.28 | 6.65 | 6.36 | qfq | 26,397,543 | 173,190,450 | 3.91% |
| 2024-04-03 | 6.17 | 6.46 | 6.16 | 6.40 | 6.12 | qfq | 16,034,770 | 101,839,366 | 3.06% |
| 2024-04-02 | 6.14 | 6.39 | 6.13 | 6.21 | 5.94 | qfq | 10,161,674 | 63,414,217 | 2.14% |
| 2024-04-01 | 5.95 | 6.09 | 5.95 | 6.08 | 5.81 | qfq | 5,139,538 | 31,049,744 | 2.53% |
| 2024-03-29 | 5.82 | 5.94 | 5.81 | 5.93 | 5.67 | qfq | 3,871,601 | 22,856,362 | 1.89% |
| 2024-03-28 | 5.80 | 5.89 | 5.78 | 5.82 | 5.56 | qfq | 4,800,832 | 28,036,172 | 0.00% |
| 2024-03-27 | 5.90 | 5.96 | 5.81 | 5.82 | 5.56 | qfq | 3,638,500 | 21,446,918 | -2.02% |
| 2024-03-26 | 5.93 | 5.99 | 5.82 | 5.94 | 5.68 | qfq | 4,507,824 | 26,589,745 | -0.50% |
| 2024-03-25 | 6.00 | 6.09 | 5.96 | 5.97 | 5.71 | qfq | 4,757,500 | 28,706,796 | -0.67% |
| 2024-03-22 | 6.11 | 6.18 | 5.96 | 6.01 | 5.75 | qfq | 6,534,500 | 39,533,531 | -2.12% |
| 2024-03-21 | 6.10 | 6.17 | 6.02 | 6.14 | 5.87 | qfq | 8,036,834 | 49,032,354 | -0.49% |
| 2024-03-20 | 6.16 | 6.19 | 6.10 | 6.17 | 5.90 | qfq | 5,164,232 | 31,718,913 | 0.16% |
| 2024-03-19 | 6.10 | 6.27 | 6.07 | 6.16 | 5.89 | qfq | 8,512,694 | 52,546,921 | 0.98% |
| 2024-03-18 | 6.05 | 6.10 | 6.00 | 6.10 | 5.83 | qfq | 7,073,378 | 42,850,293 | 0.83% |
| 2024-03-15 | 5.89 | 6.15 | 5.89 | 6.05 | 5.78 | qfq | 8,851,430 | 53,101,600 | 1.51% |
| 2024-03-14 | 6.03 | 6.09 | 5.91 | 5.96 | 5.70 | qfq | 7,130,100 | 42,807,820 | -0.50% |
| 2024-03-13 | 5.93 | 6.04 | 5.90 | 5.99 | 5.73 | qfq | 8,515,739 | 50,813,904 | 0.67% |
| 2024-03-12 | 5.95 | 5.96 | 5.87 | 5.95 | 5.69 | qfq | 8,238,658 | 48,668,647 | 0.17% |
| 2024-03-11 | 5.90 | 6.09 | 5.89 | 5.94 | 5.68 | qfq | 11,803,898 | 70,203,133 | -0.17% |
| 2024-03-08 | 5.98 | 6.10 | 5.81 | 5.95 | 5.69 | qfq | 20,644,176 | 122,029,567 | -3.41% |
| 2024-03-07 | 5.74 | 6.31 | 5.74 | 6.16 | 5.89 | qfq | 29,559,532 | 183,025,401 | 7.32% |
| 2024-03-06 | 5.72 | 5.80 | 5.69 | 5.74 | 5.49 | qfq | 3,701,900 | 21,272,688 | 0.35% |
| 2024-03-05 | 5.78 | 5.80 | 5.68 | 5.72 | 5.47 | qfq | 3,347,660 | 19,204,383 | -1.72% |
| 2024-03-04 | 5.87 | 5.88 | 5.75 | 5.82 | 5.56 | qfq | 4,292,348 | 24,898,144 | -0.85% |
| 2024-03-01 | 5.87 | 5.93 | 5.84 | 5.87 | 5.61 | qfq | 3,600,600 | 21,178,964 | 0.00% |
| 2024-02-29 | 5.71 | 5.88 | 5.69 | 5.87 | 5.61 | qfq | 5,077,048 | 29,506,787 | 2.09% |
| 2024-02-28 | 6.04 | 6.15 | 5.75 | 5.75 | 5.50 | qfq | 8,124,400 | 48,569,723 | -4.80% |
| 2024-02-27 | 5.92 | 6.04 | 5.90 | 6.04 | 5.78 | qfq | 3,952,970 | 23,718,363 | 1.17% |
| 2024-02-26 | 5.89 | 6.08 | 5.85 | 5.97 | 5.71 | qfq | 6,546,638 | 39,031,716 | 1.53% |
| 2024-02-23 | 5.85 | 5.89 | 5.76 | 5.88 | 5.62 | qfq | 5,147,244 | 30,009,048 | 1.03% |
| 2024-02-22 | 5.74 | 5.85 | 5.71 | 5.82 | 5.56 | qfq | 4,596,993 | 26,570,487 | 0.87% |
| 2024-02-21 | 5.72 | 5.89 | 5.65 | 5.77 | 5.52 | qfq | 6,823,825 | 39,620,516 | 0.52% |
| 2024-02-20 | 5.62 | 5.79 | 5.56 | 5.74 | 5.49 | qfq | 5,226,017 | 29,758,399 | 1.06% |
| 2024-02-19 | 5.60 | 5.79 | 5.58 | 5.68 | 5.43 | qfq | 7,021,579 | 39,959,766 | 1.43% |
| 2024-02-08 | 5.12 | 5.61 | 5.12 | 5.60 | 5.35 | qfq | 9,939,755 | 53,633,583 | 7.69% |
| 2024-02-07 | 5.27 | 5.42 | 5.12 | 5.20 | 4.97 | qfq | 8,764,344 | 45,855,299 | -1.33% |
| 2024-02-06 | 5.15 | 5.43 | 4.96 | 5.27 | 5.04 | qfq | 9,226,479 | 47,637,268 | 2.33% |
| 2024-02-05 | 5.61 | 5.63 | 5.11 | 5.15 | 4.92 | qfq | 9,082,584 | 47,837,794 | -9.33% |
| 2024-02-02 | 5.95 | 6.02 | 5.44 | 5.68 | 5.43 | qfq | 7,494,500 | 43,166,994 | -4.54% |
| 2024-02-01 | 6.10 | 6.15 | 5.87 | 5.95 | 5.69 | qfq | 5,828,358 | 34,986,065 | -2.46% |
| 2024-01-31 | 6.37 | 6.43 | 6.08 | 6.10 | 5.83 | qfq | 5,032,616 | 31,302,484 | -4.39% |
| 2024-01-30 | 6.52 | 6.59 | 6.34 | 6.38 | 6.10 | qfq | 4,453,564 | 28,785,893 | -3.04% |
| 2024-01-29 | 6.73 | 6.85 | 6.50 | 6.58 | 6.29 | qfq | 5,087,501 | 34,157,175 | -1.79% |
| 2024-01-26 | 6.67 | 6.85 | 6.63 | 6.70 | 6.41 | qfq | 6,223,301 | 41,934,297 | 0.15% |
| 2024-01-25 | 6.30 | 6.72 | 6.28 | 6.69 | 6.40 | qfq | 8,936,532 | 58,498,573 | 5.69% |
| 2024-01-24 | 6.15 | 6.33 | 6.06 | 6.33 | 6.05 | qfq | 4,925,600 | 30,629,146 | 3.09% |
| 2024-01-23 | 6.09 | 6.17 | 5.99 | 6.14 | 5.87 | qfq | 4,300,169 | 26,202,646 | 0.16% |
| 2024-01-22 | 6.54 | 6.54 | 6.02 | 6.13 | 5.86 | qfq | 6,418,269 | 40,133,016 | -6.13% |
| 2024-01-19 | 6.58 | 6.67 | 6.53 | 6.53 | 6.24 | qfq | 3,108,730 | 20,486,521 | -1.21% |
| 2024-01-18 | 6.69 | 6.70 | 6.42 | 6.61 | 6.32 | qfq | 6,941,100 | 45,392,091 | -1.78% |
| 2024-01-17 | 6.82 | 6.86 | 6.72 | 6.73 | 6.43 | qfq | 4,447,307 | 30,193,151 | -1.46% |
| 2024-01-16 | 6.90 | 6.90 | 6.76 | 6.83 | 6.53 | qfq | 5,147,000 | 35,097,091 | -1.01% |
| 2024-01-15 | 7.06 | 7.06 | 6.88 | 6.90 | 6.60 | qfq | 6,803,210 | 47,128,502 | -2.27% |
| 2024-01-12 | 6.99 | 7.23 | 6.95 | 7.06 | 6.75 | qfq | 7,546,210 | 53,757,901 | 0.86% |
| 2024-01-11 | 6.87 | 7.01 | 6.84 | 7.00 | 6.69 | qfq | 5,608,800 | 38,881,302 | 1.74% |
| 2024-01-10 | 7.06 | 7.06 | 6.88 | 6.88 | 6.58 | qfq | 7,308,210 | 50,733,701 | -2.55% |
| 2024-01-09 | 7.11 | 7.17 | 7.01 | 7.06 | 6.75 | qfq | 9,752,910 | 69,147,983 | -0.98% |
| 2024-01-08 | 7.36 | 7.45 | 7.04 | 7.13 | 6.82 | qfq | 22,684,900 | 163,966,178 | -4.81% |
| 2024-01-05 | 7.38 | 7.95 | 7.32 | 7.49 | 7.16 | qfq | 33,918,409 | 256,302,787 | 1.35% |
| 2024-01-04 | 7.25 | 7.44 | 7.21 | 7.39 | 7.07 | qfq | 12,357,879 | 90,954,099 | 1.51% |
| 2024-01-03 | 7.20 | 7.33 | 7.16 | 7.28 | 6.96 | qfq | 8,626,452 | 62,547,550 | 1.53% |
| 2024-01-02 | 7.07 | 7.20 | 7.03 | 7.17 | 6.86 | qfq | 4,569,330 | 32,672,094 | 1.56% |
| 2023-12-29 | 7.05 | 7.11 | 7.02 | 7.06 | 6.75 | qfq | 3,412,756 | 24,089,602 | 0.00% |
| 2023-12-28 | 6.88 | 7.10 | 6.86 | 7.06 | 6.75 | qfq | 5,408,969 | 37,958,309 | 2.77% |
| 2023-12-27 | 6.85 | 6.91 | 6.76 | 6.87 | 6.57 | qfq | 3,372,600 | 23,066,974 | 0.44% |
| 2023-12-26 | 6.83 | 6.87 | 6.78 | 6.84 | 6.54 | qfq | 3,158,663 | 21,554,242 | 0.15% |
| 2023-12-25 | 7.05 | 7.05 | 6.80 | 6.83 | 6.53 | qfq | 5,463,360 | 37,495,859 | -2.98% |
| 2023-12-22 | 6.98 | 7.15 | 6.90 | 7.04 | 6.73 | qfq | 6,980,032 | 49,226,538 | 0.86% |
| 2023-12-21 | 6.94 | 6.98 | 6.79 | 6.98 | 6.67 | qfq | 4,667,205 | 32,193,915 | 0.14% |
| 2023-12-20 | 6.99 | 7.09 | 6.94 | 6.97 | 6.66 | qfq | 4,507,105 | 31,667,106 | 0.14% |
| 2023-12-19 | 6.94 | 7.02 | 6.91 | 6.96 | 6.65 | qfq | 5,118,332 | 35,639,708 | -0.14% |
| 2023-12-18 | 7.26 | 7.27 | 6.96 | 6.97 | 6.66 | qfq | 12,410,839 | 87,835,375 | -4.91% |
| 2023-12-15 | 7.33 | 7.50 | 7.24 | 7.33 | 7.01 | qfq | 13,116,530 | 96,417,101 | 0.14% |
| 2023-12-14 | 7.15 | 7.46 | 7.13 | 7.32 | 7.00 | qfq | 13,348,242 | 97,438,085 | 2.66% |
| 2023-12-13 | 7.18 | 7.21 | 7.13 | 7.13 | 6.82 | qfq | 2,749,932 | 19,722,477 | -1.11% |
| 2023-12-12 | 7.14 | 7.21 | 7.09 | 7.21 | 6.89 | qfq | 3,130,568 | 22,420,559 | 0.98% |
| 2023-12-11 | 7.09 | 7.14 | 6.94 | 7.14 | 6.83 | qfq | 3,514,999 | 24,874,147 | 0.85% |
| 2023-12-08 | 7.21 | 7.23 | 7.07 | 7.08 | 6.77 | qfq | 5,590,970 | 40,045,127 | -1.80% |
| 2023-12-07 | 7.16 | 7.25 | 7.11 | 7.21 | 6.89 | qfq | 4,502,300 | 32,313,379 | 0.70% |
| 2023-12-06 | 7.10 | 7.24 | 7.05 | 7.16 | 6.85 | qfq | 3,369,900 | 24,169,200 | 0.85% |
| 2023-12-05 | 7.19 | 7.22 | 7.09 | 7.10 | 6.79 | qfq | 3,401,700 | 24,296,887 | -1.53% |
| 2023-12-04 | 7.24 | 7.30 | 7.19 | 7.21 | 6.89 | qfq | 2,813,162 | 20,343,229 | -0.28% |
| 2023-12-01 | 7.15 | 7.25 | 7.12 | 7.23 | 6.91 | qfq | 3,061,200 | 22,021,628 | 1.12% |
| 2023-11-30 | 7.21 | 7.21 | 7.09 | 7.15 | 6.84 | qfq | 4,132,594 | 29,514,178 | -0.83% |
| 2023-11-29 | 7.34 | 7.34 | 7.17 | 7.21 | 6.89 | qfq | 4,924,487 | 35,656,811 | -1.77% |
| 2023-11-28 | 7.31 | 7.35 | 7.26 | 7.34 | 7.02 | qfq | 3,057,428 | 22,342,203 | 0.41% |
| 2023-11-27 | 7.29 | 7.37 | 7.26 | 7.31 | 6.99 | qfq | 3,063,292 | 22,414,387 | 0.00% |
| 2023-11-24 | 7.38 | 7.43 | 7.28 | 7.31 | 6.99 | qfq | 5,227,369 | 38,381,212 | -1.48% |
| 2023-11-23 | 7.40 | 7.47 | 7.30 | 7.42 | 7.09 | qfq | 5,389,840 | 39,841,439 | 0.00% |
| 2023-11-22 | 7.40 | 7.46 | 7.36 | 7.42 | 7.09 | qfq | 4,649,309 | 34,437,898 | -0.27% |
| 2023-11-21 | 7.48 | 7.55 | 7.43 | 7.44 | 7.11 | qfq | 6,415,843 | 48,142,659 | 0.00% |
| 2023-11-20 | 7.36 | 7.46 | 7.35 | 7.44 | 7.11 | qfq | 4,445,300 | 32,911,025 | 0.68% |
| 2023-11-17 | 7.44 | 7.44 | 7.36 | 7.39 | 7.07 | qfq | 4,797,259 | 35,450,219 | -0.67% |
| 2023-11-16 | 7.56 | 7.57 | 7.44 | 7.44 | 7.11 | qfq | 6,958,911 | 52,098,601 | -1.46% |
| 2023-11-15 | 7.59 | 7.70 | 7.54 | 7.55 | 7.22 | qfq | 12,569,291 | 95,437,334 | 1.62% |
| 2023-11-14 | 7.58 | 7.58 | 7.39 | 7.43 | 7.10 | qfq | 8,117,743 | 60,388,673 | -1.85% |
| 2023-11-13 | 7.38 | 7.58 | 7.36 | 7.57 | 7.24 | qfq | 16,254,064 | 121,582,336 | 3.27% |
| 2023-11-10 | 7.18 | 7.35 | 7.11 | 7.33 | 7.01 | qfq | 9,208,448 | 66,773,119 | 2.37% |
| 2023-11-09 | 7.18 | 7.27 | 7.16 | 7.16 | 6.85 | qfq | 4,512,490 | 32,513,613 | -0.14% |
| 2023-11-08 | 7.23 | 7.24 | 7.15 | 7.17 | 6.86 | qfq | 5,018,300 | 36,059,386 | -0.97% |
| 2023-11-07 | 7.22 | 7.26 | 7.19 | 7.24 | 6.92 | qfq | 4,125,800 | 29,801,615 | 0.00% |
| 2023-11-06 | 7.18 | 7.27 | 7.18 | 7.24 | 6.92 | qfq | 4,688,000 | 33,905,909 | 0.98% |
| 2023-11-03 | 7.17 | 7.22 | 7.15 | 7.17 | 6.86 | qfq | 4,329,648 | 31,129,524 | -0.14% |
| 2023-11-02 | 7.32 | 7.34 | 7.15 | 7.18 | 6.87 | qfq | 7,018,159 | 50,609,192 | -1.24% |
| 2023-11-01 | 7.40 | 7.48 | 7.22 | 7.27 | 6.95 | qfq | 11,637,870 | 85,148,340 | 0.14% |
| 2023-10-31 | 7.33 | 7.33 | 7.20 | 7.26 | 6.94 | qfq | 5,074,069 | 36,756,148 | -0.95% |
| 2023-10-30 | 7.11 | 7.36 | 7.09 | 7.33 | 7.01 | qfq | 8,240,300 | 60,036,875 | 2.66% |
| 2023-10-27 | 6.89 | 7.18 | 6.89 | 7.14 | 6.83 | qfq | 6,560,089 | 46,495,638 | 3.03% |
| 2023-10-26 | 6.92 | 6.95 | 6.81 | 6.93 | 6.63 | qfq | 4,165,071 | 28,664,847 | -0.43% |
| 2023-10-25 | 6.92 | 7.06 | 6.90 | 6.96 | 6.65 | qfq | 5,167,241 | 36,138,709 | 2.20% |
| 2023-10-24 | 6.69 | 6.82 | 6.69 | 6.81 | 6.51 | qfq | 3,622,561 | 24,550,258 | 1.79% |
| 2023-10-23 | 6.98 | 7.00 | 6.65 | 6.69 | 6.40 | qfq | 6,250,019 | 42,245,117 | -3.88% |
| 2023-10-20 | 7.00 | 7.05 | 6.95 | 6.96 | 6.65 | qfq | 4,240,207 | 29,646,886 | -1.00% |
| 2023-10-19 | 7.05 | 7.15 | 7.00 | 7.03 | 6.72 | qfq | 5,530,000 | 39,074,852 | -0.99% |
| 2023-10-18 | 7.35 | 7.36 | 7.08 | 7.10 | 6.79 | qfq | 8,424,769 | 60,539,737 | -3.66% |
| 2023-10-17 | 7.37 | 7.41 | 7.32 | 7.37 | 7.05 | qfq | 3,823,124 | 28,115,305 | -0.14% |
| 2023-10-16 | 7.33 | 7.41 | 7.32 | 7.38 | 7.06 | qfq | 5,180,718 | 38,144,989 | 0.41% |
| 2023-10-13 | 7.48 | 7.48 | 7.32 | 7.35 | 7.03 | qfq | 6,978,700 | 51,385,625 | -2.26% |
| 2023-10-12 | 7.48 | 7.52 | 7.44 | 7.52 | 7.19 | qfq | 5,460,143 | 40,894,604 | 1.08% |
| 2023-10-11 | 7.55 | 7.57 | 7.42 | 7.44 | 7.11 | qfq | 8,469,479 | 63,195,834 | -1.20% |
| 2023-10-10 | 7.65 | 7.84 | 7.47 | 7.53 | 7.20 | qfq | 13,480,383 | 102,798,524 | -1.18% |
| 2023-10-09 | 7.91 | 7.93 | 7.62 | 7.62 | 7.29 | qfq | 14,409,800 | 111,083,457 | -4.15% |
| 2023-09-28 | 7.78 | 7.99 | 7.77 | 7.95 | 7.60 | qfq | 11,292,100 | 89,100,931 | 2.05% |
| 2023-09-27 | 7.67 | 7.94 | 7.65 | 7.79 | 7.45 | qfq | 10,825,232 | 84,354,628 | 1.43% |
| 2023-09-26 | 7.72 | 7.76 | 7.56 | 7.68 | 7.34 | qfq | 10,130,386 | 77,625,304 | -0.78% |
| 2023-09-25 | 7.81 | 7.88 | 7.73 | 7.74 | 7.40 | qfq | 8,687,569 | 67,676,514 | -1.53% |
| 2023-09-22 | 7.89 | 7.95 | 7.75 | 7.86 | 7.52 | qfq | 12,625,196 | 98,762,779 | -0.51% |
| 2023-09-21 | 8.00 | 8.06 | 7.88 | 7.90 | 7.55 | qfq | 9,745,000 | 77,360,672 | -1.25% |
| 2023-09-20 | 8.16 | 8.17 | 7.91 | 8.00 | 7.65 | qfq | 12,888,004 | 103,646,656 | -1.96% |
| 2023-09-19 | 8.02 | 8.23 | 7.99 | 8.16 | 7.80 | qfq | 18,048,743 | 146,878,860 | 1.24% |
| 2023-09-18 | 7.95 | 8.06 | 7.85 | 8.06 | 7.71 | qfq | 14,405,255 | 114,830,334 | -0.62% |
| 2023-09-15 | 7.95 | 8.20 | 7.92 | 8.11 | 7.75 | qfq | 28,327,805 | 229,231,438 | 2.01% |
| 2023-09-14 | 7.79 | 8.03 | 7.73 | 7.95 | 7.60 | qfq | 23,194,156 | 183,086,269 | 2.05% |
| 2023-09-13 | 7.72 | 7.95 | 7.67 | 7.79 | 7.45 | qfq | 16,707,554 | 130,290,310 | 0.91% |
| 2023-09-12 | 7.74 | 7.78 | 7.62 | 7.72 | 7.38 | qfq | 11,571,689 | 89,264,116 | 0.00% |
| 2023-09-11 | 7.61 | 7.78 | 7.53 | 7.72 | 7.38 | qfq | 14,193,448 | 109,120,575 | 1.18% |
| 2023-09-08 | 7.88 | 7.90 | 7.61 | 7.63 | 7.30 | qfq | 20,361,929 | 156,712,247 | -3.42% |
| 2023-09-07 | 8.20 | 8.24 | 7.88 | 7.90 | 7.55 | qfq | 24,458,000 | 196,380,736 | -4.24% |
| 2023-09-06 | 8.39 | 8.46 | 8.12 | 8.25 | 7.89 | qfq | 32,280,724 | 265,537,224 | -2.25% |
| 2023-09-05 | 8.89 | 8.89 | 8.31 | 8.44 | 8.07 | qfq | 57,034,281 | 483,943,491 | -5.06% |
| 2023-09-04 | 8.02 | 8.89 | 8.02 | 8.89 | 8.50 | qfq | 35,246,032 | 299,843,285 | 10.02% |
| 2023-09-01 | 7.81 | 8.54 | 7.79 | 8.08 | 7.73 | qfq | 38,032,650 | 309,487,074 | 3.06% |
| 2023-08-31 | 7.70 | 7.95 | 7.70 | 7.84 | 7.50 | qfq | 14,745,629 | 115,755,761 | 2.08% |
| 2023-08-30 | 7.69 | 7.91 | 7.63 | 7.68 | 7.34 | qfq | 13,122,180 | 101,930,356 | -1.03% |
| 2023-08-29 | 7.34 | 7.76 | 7.34 | 7.76 | 7.42 | qfq | 16,946,155 | 129,012,749 | 4.86% |
| 2023-08-28 | 7.55 | 7.90 | 7.35 | 7.40 | 7.08 | qfq | 28,924,101 | 221,361,394 | 2.78% |
| 2023-08-25 | 7.70 | 7.71 | 7.20 | 7.20 | 6.88 | qfq | 21,174,957 | 156,640,621 | -7.57% |
| 2023-08-24 | 8.10 | 8.14 | 7.61 | 7.79 | 7.45 | qfq | 25,080,503 | 195,103,705 | -2.63% |
| 2023-08-23 | 7.97 | 8.26 | 7.80 | 8.00 | 7.65 | qfq | 34,662,081 | 278,760,318 | 0.25% |
| 2023-08-22 | 7.85 | 8.05 | 7.71 | 7.98 | 7.63 | qfq | 28,023,285 | 222,353,226 | 2.70% |
| 2023-08-21 | 7.62 | 7.94 | 7.60 | 7.77 | 7.43 | qfq | 11,279,935 | 87,674,956 | 1.57% |
| 2023-08-18 | 7.56 | 7.78 | 7.52 | 7.65 | 7.31 | qfq | 10,473,704 | 80,644,416 | 1.06% |
| 2023-08-17 | 7.48 | 7.59 | 7.39 | 7.57 | 7.24 | qfq | 5,159,905 | 38,578,520 | 0.66% |
| 2023-08-16 | 7.58 | 7.59 | 7.47 | 7.52 | 7.19 | qfq | 3,183,869 | 23,962,370 | -0.53% |
| 2023-08-15 | 7.65 | 7.66 | 7.52 | 7.56 | 7.23 | qfq | 4,236,932 | 32,122,981 | -1.82% |
| 2023-08-14 | 7.48 | 7.70 | 7.43 | 7.70 | 7.36 | qfq | 7,296,007 | 55,288,238 | 2.12% |
| 2023-08-11 | 7.67 | 7.69 | 7.52 | 7.54 | 7.21 | qfq | 4,657,000 | 35,378,166 | -1.82% |
| 2023-08-10 | 7.62 | 7.71 | 7.62 | 7.68 | 7.34 | qfq | 3,072,696 | 23,555,446 | 0.52% |
| 2023-08-09 | 7.68 | 7.70 | 7.61 | 7.64 | 7.31 | qfq | 4,669,500 | 35,657,893 | -0.91% |
| 2023-08-08 | 7.79 | 7.87 | 7.71 | 7.71 | 7.37 | qfq | 6,564,764 | 50,948,553 | -0.13% |
| 2023-08-07 | 7.86 | 7.95 | 7.71 | 7.72 | 7.38 | qfq | 8,587,600 | 66,850,336 | -1.91% |
| 2023-08-04 | 7.83 | 7.93 | 7.79 | 7.87 | 7.52 | qfq | 12,033,326 | 94,396,697 | 0.25% |
| 2023-08-03 | 7.91 | 7.92 | 7.81 | 7.85 | 7.51 | qfq | 8,636,244 | 67,774,813 | -1.38% |
| 2023-08-02 | 8.01 | 8.08 | 7.92 | 7.96 | 7.61 | qfq | 17,690,981 | 141,373,824 | -2.57% |
| 2023-08-01 | 7.86 | 8.40 | 7.82 | 8.17 | 7.81 | qfq | 31,766,003 | 258,994,916 | 4.08% |
| 2023-07-31 | 7.95 | 7.95 | 7.84 | 7.85 | 7.51 | qfq | 10,739,484 | 84,562,867 | -0.63% |
| 2023-07-28 | 7.73 | 7.93 | 7.65 | 7.90 | 7.55 | qfq | 16,022,698 | 125,365,848 | 1.28% |
| 2023-07-27 | 7.73 | 8.04 | 7.72 | 7.80 | 7.46 | qfq | 15,828,370 | 124,157,131 | -0.13% |
| 2023-07-26 | 7.63 | 7.87 | 7.63 | 7.81 | 7.47 | qfq | 12,270,346 | 95,236,167 | 1.69% |
| 2023-07-25 | 7.58 | 7.70 | 7.58 | 7.68 | 7.34 | qfq | 7,934,201 | 60,838,164 | 1.72% |
| 2023-07-24 | 7.56 | 7.58 | 7.52 | 7.55 | 7.22 | qfq | 2,327,800 | 17,558,797 | -0.13% |
| 2023-07-21 | 7.54 | 7.62 | 7.52 | 7.56 | 7.23 | qfq | 2,419,700 | 18,329,381 | 0.27% |
| 2023-07-20 | 7.61 | 7.66 | 7.54 | 7.54 | 7.21 | qfq | 3,706,772 | 28,211,016 | -0.79% |
| 2023-07-19 | 7.62 | 7.62 | 7.57 | 7.60 | 7.27 | qfq | 2,236,302 | 16,989,688 | -0.13% |
| 2023-07-18 | 7.60 | 7.66 | 7.57 | 7.61 | 7.28 | qfq | 2,835,602 | 21,585,210 | 0.00% |
| 2023-07-17 | 7.55 | 7.68 | 7.43 | 7.61 | 7.28 | qfq | 5,033,900 | 38,050,802 | 0.79% |