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
华电科工601226.SH
最近收盘价5.712026-07-17
最近交易日2026-07-17
成交量（股）16,486,700
成交额（元）95,886,630
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.03403 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.82 | 5.95 | 5.69 | 5.71 | 5.71 | qfq | 16,486,700 | 95,886,630 | -2.73% |
| 2026-07-16 | 5.90 | 6.01 | 5.82 | 5.87 | 5.87 | qfq | 11,269,374 | 66,648,788 | -1.01% |
| 2026-07-15 | 5.90 | 6.05 | 5.88 | 5.93 | 5.93 | qfq | 10,566,910 | 63,027,967 | 0.34% |
| 2026-07-14 | 5.76 | 5.91 | 5.73 | 5.91 | 5.91 | qfq | 11,796,414 | 68,640,804 | 1.72% |
| 2026-07-13 | 6.17 | 6.17 | 5.80 | 5.81 | 5.81 | qfq | 14,869,850 | 88,304,535 | -5.99% |
| 2026-07-10 | 6.09 | 6.37 | 6.00 | 6.18 | 6.18 | qfq | 15,639,757 | 97,413,047 | 1.15% |
| 2026-07-09 | 6.01 | 6.12 | 5.89 | 6.11 | 6.11 | qfq | 11,251,674 | 67,666,999 | 1.33% |
| 2026-07-08 | 6.16 | 6.19 | 6.02 | 6.03 | 6.03 | qfq | 10,009,200 | 60,781,311 | -2.11% |
| 2026-07-07 | 6.42 | 6.43 | 6.14 | 6.16 | 6.16 | qfq | 12,179,900 | 75,928,139 | -3.30% |
| 2026-07-06 | 6.55 | 6.71 | 6.35 | 6.37 | 6.37 | qfq | 15,254,120 | 98,718,665 | -2.90% |
| 2026-07-03 | 6.34 | 6.62 | 6.33 | 6.56 | 6.56 | qfq | 20,358,900 | 132,557,242 | 3.96% |
| 2026-07-02 | 6.40 | 6.58 | 6.30 | 6.31 | 6.31 | qfq | 18,386,250 | 118,247,050 | -1.87% |
| 2026-07-01 | 6.32 | 6.50 | 6.30 | 6.43 | 6.43 | qfq | 20,776,380 | 133,062,682 | 1.10% |
| 2026-06-30 | 6.46 | 6.65 | 6.33 | 6.36 | 6.36 | qfq | 26,190,587 | 167,743,720 | -2.90% |
| 2026-06-29 | 7.04 | 7.06 | 6.42 | 6.55 | 6.55 | qfq | 47,976,459 | 317,052,091 | -7.09% |
| 2026-06-26 | 6.72 | 7.35 | 6.71 | 7.05 | 7.00 | qfq | 40,761,872 | 293,301,227 | 5.54% |
| 2026-06-25 | 6.70 | 6.83 | 6.64 | 6.68 | 6.63 | qfq | 10,409,372 | 69,704,286 | -0.89% |
| 2026-06-24 | 6.85 | 6.86 | 6.66 | 6.74 | 6.69 | qfq | 9,199,213 | 61,929,653 | -1.03% |
| 2026-06-23 | 6.90 | 7.04 | 6.80 | 6.81 | 6.76 | qfq | 11,773,900 | 81,474,660 | -1.30% |
| 2026-06-22 | 6.83 | 6.92 | 6.64 | 6.90 | 6.85 | qfq | 14,078,043 | 95,046,694 | 0.29% |
| 2026-06-18 | 6.97 | 6.98 | 6.84 | 6.88 | 6.83 | qfq | 9,478,599 | 65,435,847 | -1.43% |
| 2026-06-17 | 7.23 | 7.25 | 6.92 | 6.98 | 6.93 | qfq | 12,876,100 | 90,228,283 | -2.92% |
| 2026-06-16 | 7.14 | 7.32 | 7.04 | 7.19 | 7.14 | qfq | 13,342,800 | 95,893,741 | 1.13% |
| 2026-06-15 | 7.06 | 7.20 | 7.03 | 7.11 | 7.06 | qfq | 10,099,580 | 71,824,883 | 1.86% |
| 2026-06-12 | 6.89 | 7.05 | 6.88 | 6.98 | 6.93 | qfq | 12,013,700 | 83,809,324 | 1.90% |
| 2026-06-11 | 6.93 | 6.93 | 6.77 | 6.85 | 6.80 | qfq | 10,237,250 | 69,953,762 | -0.87% |
| 2026-06-10 | 7.10 | 7.12 | 6.83 | 6.91 | 6.86 | qfq | 12,710,613 | 88,165,127 | -3.36% |
| 2026-06-09 | 7.18 | 7.23 | 7.06 | 7.15 | 7.10 | qfq | 9,182,779 | 65,403,195 | 0.56% |
| 2026-06-08 | 7.22 | 7.37 | 7.00 | 7.11 | 7.06 | qfq | 14,746,463 | 105,793,255 | -4.31% |
| 2026-06-05 | 7.45 | 7.51 | 7.30 | 7.43 | 7.38 | qfq | 11,227,216 | 83,191,743 | -0.40% |
| 2026-06-04 | 7.62 | 7.64 | 7.40 | 7.46 | 7.41 | qfq | 11,734,500 | 87,714,074 | -1.58% |
| 2026-06-03 | 7.65 | 7.72 | 7.51 | 7.58 | 7.53 | qfq | 12,184,550 | 92,892,799 | -1.04% |
| 2026-06-02 | 7.86 | 7.94 | 7.63 | 7.66 | 7.61 | qfq | 12,153,504 | 93,570,341 | -3.04% |
| 2026-06-01 | 7.81 | 8.00 | 7.72 | 7.90 | 7.85 | qfq | 11,801,400 | 93,249,334 | 0.51% |
| 2026-05-29 | 8.08 | 8.16 | 7.85 | 7.86 | 7.81 | qfq | 12,551,600 | 100,204,857 | -2.72% |
| 2026-05-28 | 7.98 | 8.14 | 7.92 | 8.08 | 8.02 | qfq | 11,777,900 | 94,603,371 | 0.62% |
| 2026-05-27 | 8.10 | 8.19 | 7.98 | 8.03 | 7.98 | qfq | 11,257,643 | 90,932,286 | -1.11% |
| 2026-05-26 | 8.20 | 8.22 | 8.00 | 8.12 | 8.06 | qfq | 12,575,481 | 101,512,548 | -1.93% |
| 2026-05-25 | 8.19 | 8.38 | 8.19 | 8.28 | 8.22 | qfq | 10,235,900 | 84,868,326 | 0.36% |
| 2026-05-22 | 8.19 | 8.28 | 8.07 | 8.25 | 8.19 | qfq | 13,578,138 | 111,584,386 | 1.60% |
| 2026-05-21 | 8.43 | 8.52 | 8.08 | 8.12 | 8.06 | qfq | 19,100,814 | 158,310,352 | -4.25% |
| 2026-05-20 | 8.70 | 8.70 | 8.40 | 8.48 | 8.42 | qfq | 18,125,590 | 153,287,991 | -2.97% |
| 2026-05-19 | 8.58 | 8.75 | 8.46 | 8.74 | 8.68 | qfq | 15,090,350 | 129,792,806 | 1.75% |
| 2026-05-18 | 8.61 | 8.68 | 8.45 | 8.59 | 8.53 | qfq | 15,210,200 | 130,392,253 | -0.46% |
| 2026-05-15 | 8.87 | 8.94 | 8.56 | 8.63 | 8.57 | qfq | 23,483,385 | 204,585,160 | -2.60% |
| 2026-05-14 | 9.32 | 9.38 | 8.86 | 8.86 | 8.80 | qfq | 26,073,440 | 236,396,002 | -4.73% |
| 2026-05-13 | 9.00 | 9.45 | 8.96 | 9.30 | 9.24 | qfq | 36,050,768 | 336,992,791 | 3.10% |
| 2026-05-12 | 9.23 | 9.30 | 8.98 | 9.02 | 8.96 | qfq | 22,006,500 | 200,436,029 | -1.64% |
| 2026-05-11 | 9.25 | 9.33 | 9.15 | 9.17 | 9.11 | qfq | 19,721,745 | 182,047,901 | 0.11% |
| 2026-05-08 | 9.11 | 9.22 | 9.02 | 9.16 | 9.10 | qfq | 15,725,336 | 143,474,167 | 0.44% |
| 2026-05-07 | 8.95 | 9.21 | 8.95 | 9.12 | 9.06 | qfq | 18,060,854 | 163,949,802 | 1.67% |
| 2026-05-06 | 8.90 | 9.07 | 8.89 | 8.97 | 8.91 | qfq | 19,631,750 | 176,496,668 | 1.24% |
| 2026-04-30 | 9.05 | 9.14 | 8.76 | 8.86 | 8.80 | qfq | 19,091,727 | 169,551,073 | -2.53% |
| 2026-04-29 | 8.89 | 9.17 | 8.83 | 9.09 | 9.03 | qfq | 16,043,000 | 145,274,713 | 1.22% |
| 2026-04-28 | 9.38 | 9.38 | 8.98 | 8.98 | 8.92 | qfq | 22,146,100 | 201,319,757 | -3.75% |
| 2026-04-27 | 9.23 | 9.51 | 9.15 | 9.33 | 9.27 | qfq | 18,663,300 | 173,879,815 | 0.76% |
| 2026-04-24 | 9.40 | 9.40 | 9.17 | 9.26 | 9.20 | qfq | 15,056,751 | 139,587,939 | -1.49% |
| 2026-04-23 | 9.55 | 9.61 | 9.30 | 9.40 | 9.34 | qfq | 17,641,619 | 166,378,587 | -1.26% |
| 2026-04-22 | 9.52 | 9.59 | 9.44 | 9.52 | 9.46 | qfq | 18,262,200 | 173,685,882 | 0.11% |
| 2026-04-21 | 9.56 | 9.56 | 9.40 | 9.51 | 9.45 | qfq | 16,134,815 | 153,212,364 | -0.63% |
| 2026-04-20 | 9.65 | 9.65 | 9.48 | 9.57 | 9.50 | qfq | 23,391,440 | 223,705,773 | -0.21% |
| 2026-04-17 | 9.42 | 9.64 | 9.42 | 9.59 | 9.52 | qfq | 28,972,080 | 276,637,016 | 1.80% |
| 2026-04-16 | 9.27 | 9.43 | 9.12 | 9.42 | 9.36 | qfq | 23,049,700 | 215,405,335 | 1.40% |
| 2026-04-15 | 9.31 | 9.52 | 9.22 | 9.29 | 9.23 | qfq | 32,057,027 | 300,133,665 | 0.22% |
| 2026-04-14 | 9.33 | 9.36 | 9.17 | 9.27 | 9.21 | qfq | 17,072,868 | 157,964,937 | -0.54% |
| 2026-04-13 | 9.17 | 9.41 | 9.14 | 9.32 | 9.26 | qfq | 21,257,849 | 197,513,024 | 1.64% |
| 2026-04-10 | 9.21 | 9.28 | 9.13 | 9.17 | 9.11 | qfq | 15,751,709 | 145,060,706 | 0.44% |
| 2026-04-09 | 9.25 | 9.27 | 9.09 | 9.13 | 9.07 | qfq | 18,977,929 | 173,666,071 | -2.04% |
| 2026-04-08 | 9.11 | 9.34 | 9.11 | 9.32 | 9.26 | qfq | 27,328,792 | 252,885,102 | 6.51% |
| 2026-04-07 | 8.70 | 8.83 | 8.66 | 8.75 | 8.69 | qfq | 16,945,701 | 148,384,694 | 0.92% |
| 2026-04-03 | 8.98 | 9.06 | 8.65 | 8.67 | 8.61 | qfq | 23,744,668 | 207,752,783 | -3.45% |
| 2026-04-02 | 9.21 | 9.35 | 8.92 | 8.98 | 8.92 | qfq | 23,485,887 | 213,719,132 | -2.92% |
| 2026-04-01 | 9.25 | 9.33 | 9.16 | 9.25 | 9.19 | qfq | 26,025,624 | 240,712,766 | 1.98% |
| 2026-03-31 | 9.31 | 9.47 | 9.06 | 9.07 | 9.01 | qfq | 27,905,052 | 257,205,645 | -2.47% |
| 2026-03-30 | 9.34 | 9.39 | 9.13 | 9.30 | 9.24 | qfq | 27,880,100 | 258,085,949 | -0.96% |
| 2026-03-27 | 9.25 | 9.55 | 9.18 | 9.39 | 9.33 | qfq | 35,280,325 | 331,687,689 | -0.32% |
| 2026-03-26 | 10.05 | 10.15 | 9.37 | 9.42 | 9.36 | qfq | 55,019,995 | 531,237,742 | -3.98% |
| 2026-03-25 | 10.10 | 10.24 | 9.75 | 9.81 | 9.74 | qfq | 87,063,115 | 865,138,401 | 0.51% |
| 2026-03-24 | 9.40 | 9.76 | 9.40 | 9.76 | 9.69 | qfq | 47,043,875 | 455,895,064 | 10.03% |
| 2026-03-23 | 9.10 | 9.30 | 8.80 | 8.87 | 8.81 | qfq | 35,370,485 | 319,865,470 | -3.38% |
| 2026-03-20 | 9.49 | 9.57 | 9.18 | 9.18 | 9.12 | qfq | 26,299,317 | 246,241,214 | -2.34% |
| 2026-03-19 | 9.58 | 9.70 | 9.36 | 9.40 | 9.34 | qfq | 30,948,777 | 293,557,590 | -3.39% |
| 2026-03-18 | 9.87 | 9.98 | 9.49 | 9.73 | 9.66 | qfq | 43,713,240 | 423,348,535 | -1.92% |
| 2026-03-17 | 10.81 | 10.83 | 9.87 | 9.92 | 9.85 | qfq | 63,604,162 | 646,843,077 | -6.42% |
| 2026-03-16 | 10.83 | 10.88 | 10.11 | 10.60 | 10.53 | qfq | 61,911,918 | 645,916,973 | -3.11% |
| 2026-03-13 | 11.66 | 11.85 | 10.90 | 10.94 | 10.87 | qfq | 57,728,901 | 650,954,256 | -5.85% |
| 2026-03-12 | 11.90 | 11.95 | 11.35 | 11.62 | 11.54 | qfq | 61,580,924 | 714,857,033 | -1.94% |
| 2026-03-11 | 12.10 | 12.34 | 11.84 | 11.85 | 11.77 | qfq | 94,346,099 | 1,137,064,317 | -1.25% |
| 2026-03-10 | 11.25 | 12.32 | 11.25 | 12.00 | 11.92 | qfq | 97,319,372 | 1,165,112,924 | 7.14% |
| 2026-03-09 | 11.20 | 11.35 | 10.83 | 11.20 | 11.12 | qfq | 55,722,984 | 619,502,027 | -2.10% |
| 2026-03-06 | 12.07 | 12.07 | 11.33 | 11.44 | 11.36 | qfq | 72,643,569 | 844,267,222 | -3.21% |
| 2026-03-05 | 11.28 | 12.17 | 11.13 | 11.82 | 11.74 | qfq | 90,658,036 | 1,068,278,170 | 6.87% |
| 2026-03-04 | 10.79 | 11.53 | 10.79 | 11.06 | 10.98 | qfq | 55,608,397 | 620,891,546 | 2.22% |
| 2026-03-03 | 11.83 | 11.95 | 10.79 | 10.82 | 10.75 | qfq | 58,277,905 | 651,220,796 | -9.23% |
| 2026-03-02 | 12.25 | 12.50 | 11.79 | 11.92 | 11.84 | qfq | 56,857,091 | 687,551,881 | -4.26% |
| 2026-02-27 | 11.67 | 12.54 | 11.59 | 12.45 | 12.37 | qfq | 73,636,889 | 890,206,470 | 7.42% |
| 2026-02-26 | 11.63 | 11.68 | 11.30 | 11.59 | 11.51 | qfq | 38,309,550 | 441,443,730 | 0.87% |
| 2026-02-25 | 11.52 | 11.96 | 11.30 | 11.49 | 11.41 | qfq | 50,496,104 | 584,907,549 | -0.09% |
| 2026-02-24 | 10.83 | 11.73 | 10.75 | 11.50 | 11.42 | qfq | 65,257,288 | 745,921,323 | 7.58% |
| 2026-02-13 | 11.07 | 11.19 | 10.69 | 10.69 | 10.62 | qfq | 35,813,700 | 389,963,873 | -1.47% |
| 2026-02-12 | 10.30 | 10.97 | 10.18 | 10.85 | 10.78 | qfq | 59,854,542 | 636,340,474 | 4.63% |
| 2026-02-11 | 10.56 | 10.82 | 10.35 | 10.37 | 10.30 | qfq | 49,091,930 | 515,986,775 | -3.26% |
| 2026-02-10 | 10.87 | 11.10 | 10.45 | 10.72 | 10.65 | qfq | 64,172,105 | 689,035,062 | -2.90% |
| 2026-02-09 | 10.93 | 11.39 | 10.93 | 11.04 | 10.96 | qfq | 62,282,391 | 695,013,714 | 0.55% |
| 2026-02-06 | 11.11 | 11.36 | 10.89 | 10.98 | 10.91 | qfq | 81,471,798 | 901,515,131 | -4.19% |
| 2026-02-05 | 12.26 | 12.54 | 11.46 | 11.46 | 11.38 | qfq | 123,341,918 | 1,454,690,646 | -9.98% |
| 2026-02-04 | 11.58 | 12.73 | 11.58 | 12.73 | 12.64 | qfq | 144,178,972 | 1,795,052,965 | 10.03% |
| 2026-02-03 | 10.88 | 11.77 | 10.70 | 11.57 | 11.49 | qfq | 86,865,392 | 995,741,476 | 8.13% |
| 2026-02-02 | 10.97 | 11.11 | 10.62 | 10.70 | 10.63 | qfq | 68,902,217 | 748,413,270 | -4.55% |
| 2026-01-30 | 10.20 | 11.54 | 10.13 | 11.21 | 11.13 | qfq | 95,286,192 | 1,040,309,692 | 6.86% |
| 2026-01-29 | 10.80 | 11.08 | 10.39 | 10.49 | 10.42 | qfq | 59,558,848 | 634,287,854 | -3.94% |
| 2026-01-28 | 11.34 | 11.37 | 10.69 | 10.92 | 10.85 | qfq | 85,994,353 | 939,511,605 | -4.21% |
| 2026-01-27 | 10.39 | 11.68 | 10.01 | 11.40 | 11.32 | qfq | 143,343,598 | 1,547,995,582 | 7.34% |
| 2026-01-26 | 9.53 | 10.62 | 9.47 | 10.62 | 10.55 | qfq | 73,691,856 | 762,212,933 | 10.05% |
| 2026-01-23 | 9.60 | 10.20 | 9.51 | 9.65 | 9.58 | qfq | 48,631,448 | 474,321,818 | 3.43% |
| 2026-01-22 | 9.40 | 9.65 | 9.27 | 9.33 | 9.27 | qfq | 36,110,851 | 339,010,397 | -0.74% |
| 2026-01-21 | 9.01 | 9.63 | 8.86 | 9.40 | 9.34 | qfq | 49,939,095 | 464,207,895 | 4.91% |
| 2026-01-20 | 9.09 | 9.16 | 8.86 | 8.96 | 8.90 | qfq | 20,263,266 | 181,629,091 | -1.21% |
| 2026-01-19 | 8.70 | 9.18 | 8.69 | 9.07 | 9.01 | qfq | 39,904,781 | 361,792,603 | 3.89% |
| 2026-01-16 | 8.81 | 8.98 | 8.71 | 8.73 | 8.67 | qfq | 19,965,487 | 175,902,531 | -0.11% |
| 2026-01-15 | 8.90 | 9.04 | 8.63 | 8.74 | 8.68 | qfq | 24,743,417 | 216,312,451 | -2.02% |
| 2026-01-14 | 9.00 | 9.17 | 8.80 | 8.92 | 8.86 | qfq | 38,514,289 | 346,003,711 | -1.11% |
| 2026-01-13 | 8.86 | 9.28 | 8.69 | 9.02 | 8.96 | qfq | 49,931,364 | 447,986,648 | 2.04% |
| 2026-01-12 | 8.95 | 9.10 | 8.79 | 8.84 | 8.78 | qfq | 54,121,500 | 482,475,039 | -1.01% |
| 2026-01-09 | 8.30 | 9.20 | 8.30 | 8.93 | 8.87 | qfq | 84,930,514 | 761,819,797 | 6.82% |
| 2026-01-08 | 8.18 | 8.55 | 8.15 | 8.36 | 8.30 | qfq | 26,017,900 | 217,942,174 | 1.95% |
| 2026-01-07 | 8.09 | 8.27 | 8.04 | 8.20 | 8.14 | qfq | 22,183,783 | 181,909,509 | 0.61% |
| 2026-01-06 | 7.88 | 8.18 | 7.83 | 8.15 | 8.09 | qfq | 24,915,635 | 200,427,965 | 3.69% |
| 2026-01-05 | 7.84 | 8.02 | 7.77 | 7.86 | 7.81 | qfq | 16,449,750 | 130,381,312 | 0.26% |
| 2025-12-31 | 7.94 | 7.98 | 7.73 | 7.84 | 7.79 | qfq | 16,629,050 | 130,229,731 | -1.38% |
| 2025-12-30 | 8.08 | 8.13 | 7.95 | 7.95 | 7.90 | qfq | 17,027,510 | 136,478,848 | -2.57% |
| 2025-12-29 | 8.05 | 8.25 | 7.98 | 8.16 | 8.10 | qfq | 24,425,147 | 198,271,378 | 1.37% |
| 2025-12-26 | 8.20 | 8.25 | 7.95 | 8.05 | 8.00 | qfq | 24,183,500 | 195,874,695 | 0.50% |
| 2025-12-25 | 7.92 | 8.10 | 7.86 | 8.01 | 7.96 | qfq | 14,798,482 | 118,640,045 | 1.01% |
| 2025-12-24 | 7.88 | 8.00 | 7.78 | 7.93 | 7.88 | qfq | 10,594,600 | 83,820,407 | 0.89% |
| 2025-12-23 | 7.98 | 8.04 | 7.81 | 7.86 | 7.81 | qfq | 11,136,700 | 88,007,077 | -1.87% |
| 2025-12-22 | 7.92 | 8.10 | 7.89 | 8.01 | 7.96 | qfq | 16,452,352 | 131,271,795 | 1.65% |
| 2025-12-19 | 7.86 | 8.05 | 7.83 | 7.88 | 7.83 | qfq | 18,339,200 | 145,396,262 | 0.13% |
| 2025-12-18 | 7.82 | 7.89 | 7.76 | 7.87 | 7.82 | qfq | 15,650,300 | 122,387,660 | -0.51% |
| 2025-12-17 | 7.86 | 7.94 | 7.69 | 7.91 | 7.86 | qfq | 15,292,700 | 119,485,544 | 0.13% |
| 2025-12-16 | 8.22 | 8.22 | 7.87 | 7.90 | 7.85 | qfq | 22,353,561 | 178,130,032 | -4.01% |
| 2025-12-15 | 8.16 | 8.33 | 8.10 | 8.23 | 8.17 | qfq | 30,557,082 | 250,825,140 | 2.88% |
| 2025-12-12 | 7.87 | 8.04 | 7.85 | 8.00 | 7.95 | qfq | 18,023,250 | 143,913,657 | 1.52% |
| 2025-12-11 | 7.90 | 8.05 | 7.81 | 7.88 | 7.83 | qfq | 22,497,076 | 178,854,106 | 1.29% |
| 2025-12-10 | 7.79 | 7.79 | 7.65 | 7.78 | 7.73 | qfq | 10,996,728 | 84,872,064 | -0.26% |
| 2025-12-09 | 7.72 | 7.83 | 7.67 | 7.80 | 7.75 | qfq | 13,695,964 | 106,115,604 | 0.26% |
| 2025-12-08 | 7.76 | 7.88 | 7.74 | 7.78 | 7.73 | qfq | 15,415,400 | 120,316,961 | 0.00% |
| 2025-12-05 | 7.61 | 7.83 | 7.59 | 7.78 | 7.73 | qfq | 11,843,121 | 91,778,491 | 2.23% |
| 2025-12-04 | 7.71 | 7.76 | 7.60 | 7.61 | 7.56 | qfq | 10,001,328 | 76,553,107 | -1.81% |
| 2025-12-03 | 7.69 | 7.85 | 7.64 | 7.75 | 7.70 | qfq | 16,437,210 | 127,282,606 | 0.78% |
| 2025-12-02 | 7.74 | 7.76 | 7.59 | 7.69 | 7.64 | qfq | 13,036,172 | 99,914,974 | -1.03% |
| 2025-12-01 | 7.54 | 7.95 | 7.50 | 7.77 | 7.72 | qfq | 30,872,208 | 239,759,048 | 3.05% |
| 2025-11-28 | 7.22 | 7.59 | 7.19 | 7.54 | 7.49 | qfq | 28,822,602 | 216,078,220 | 4.43% |
| 2025-11-27 | 7.22 | 7.31 | 7.20 | 7.22 | 7.17 | qfq | 8,499,500 | 61,648,457 | -0.82% |
| 2025-11-26 | 7.27 | 7.34 | 7.21 | 7.28 | 7.23 | qfq | 12,979,900 | 94,417,531 | -0.14% |
| 2025-11-25 | 7.23 | 7.40 | 7.17 | 7.29 | 7.24 | qfq | 17,824,900 | 129,561,437 | 1.67% |
| 2025-11-24 | 7.16 | 7.32 | 7.04 | 7.17 | 7.12 | qfq | 19,356,950 | 138,976,095 | 0.28% |
| 2025-11-21 | 7.46 | 7.54 | 7.14 | 7.15 | 7.10 | qfq | 25,570,200 | 186,364,455 | -5.55% |
| 2025-11-20 | 7.66 | 7.85 | 7.48 | 7.57 | 7.52 | qfq | 22,171,548 | 169,391,990 | -0.26% |
| 2025-11-19 | 7.42 | 7.77 | 7.30 | 7.59 | 7.54 | qfq | 35,481,581 | 269,610,654 | 2.29% |
| 2025-11-18 | 7.75 | 7.76 | 7.37 | 7.42 | 7.37 | qfq | 28,838,500 | 215,801,808 | -4.38% |
| 2025-11-17 | 7.93 | 7.98 | 7.61 | 7.76 | 7.71 | qfq | 36,968,664 | 286,725,522 | -3.24% |
| 2025-11-14 | 8.21 | 8.22 | 7.98 | 8.02 | 7.97 | qfq | 37,010,200 | 298,199,733 | -2.31% |
| 2025-11-13 | 7.92 | 8.37 | 7.82 | 8.21 | 8.15 | qfq | 67,081,700 | 548,289,439 | 2.75% |
| 2025-11-12 | 8.23 | 8.31 | 7.88 | 7.99 | 7.94 | qfq | 56,809,681 | 455,351,164 | -4.08% |
| 2025-11-11 | 8.51 | 8.66 | 8.22 | 8.33 | 8.27 | qfq | 99,044,625 | 826,578,704 | -1.88% |
| 2025-11-10 | 8.49 | 8.49 | 8.34 | 8.49 | 8.43 | qfq | 39,316,075 | 333,166,217 | 9.97% |
| 2025-11-07 | 7.71 | 7.95 | 7.68 | 7.72 | 7.67 | qfq | 19,910,900 | 155,082,376 | -0.90% |
| 2025-11-06 | 7.82 | 7.97 | 7.75 | 7.79 | 7.74 | qfq | 31,827,297 | 249,727,587 | 0.39% |
| 2025-11-05 | 7.53 | 7.83 | 7.45 | 7.76 | 7.71 | qfq | 35,975,699 | 277,153,973 | 2.51% |
| 2025-11-04 | 7.47 | 7.62 | 7.44 | 7.57 | 7.52 | qfq | 17,602,150 | 132,870,664 | 1.34% |
| 2025-11-03 | 7.42 | 7.55 | 7.32 | 7.47 | 7.42 | qfq | 17,897,903 | 132,676,736 | 0.67% |
| 2025-10-31 | 7.56 | 7.63 | 7.42 | 7.42 | 7.37 | qfq | 22,060,100 | 165,575,247 | -3.13% |
| 2025-10-30 | 7.56 | 7.74 | 7.52 | 7.66 | 7.61 | qfq | 23,020,034 | 176,020,916 | 1.06% |
| 2025-10-29 | 7.49 | 7.76 | 7.48 | 7.58 | 7.53 | qfq | 17,944,150 | 136,584,835 | -0.26% |
| 2025-10-28 | 7.71 | 7.72 | 7.59 | 7.60 | 7.55 | qfq | 14,741,400 | 112,760,671 | -0.91% |
| 2025-10-27 | 7.50 | 7.72 | 7.49 | 7.67 | 7.62 | qfq | 18,190,682 | 138,436,883 | 2.27% |
| 2025-10-24 | 7.55 | 7.58 | 7.44 | 7.50 | 7.45 | qfq | 12,557,700 | 94,239,892 | -0.79% |
| 2025-10-23 | 7.44 | 7.59 | 7.41 | 7.56 | 7.51 | qfq | 13,777,100 | 103,323,519 | 0.53% |
| 2025-10-22 | 7.60 | 7.62 | 7.49 | 7.52 | 7.47 | qfq | 12,887,872 | 97,264,113 | -1.18% |
| 2025-10-21 | 7.28 | 7.66 | 7.28 | 7.61 | 7.56 | qfq | 23,908,846 | 180,058,399 | 3.82% |
| 2025-10-20 | 7.27 | 7.37 | 7.22 | 7.33 | 7.28 | qfq | 13,069,378 | 95,290,374 | 1.95% |
| 2025-10-17 | 7.45 | 7.53 | 7.18 | 7.19 | 7.14 | qfq | 20,646,174 | 150,483,796 | -3.36% |
| 2025-10-16 | 7.80 | 7.80 | 7.40 | 7.44 | 7.39 | qfq | 28,149,466 | 212,179,408 | -4.25% |
| 2025-10-15 | 7.53 | 7.77 | 7.39 | 7.77 | 7.72 | qfq | 43,518,850 | 330,739,582 | 4.86% |
| 2025-10-14 | 7.46 | 7.68 | 7.35 | 7.41 | 7.36 | qfq | 38,977,650 | 292,457,277 | 1.65% |
| 2025-10-13 | 7.08 | 7.33 | 7.03 | 7.29 | 7.24 | qfq | 19,699,350 | 142,030,237 | -0.14% |
| 2025-10-10 | 7.13 | 7.30 | 7.10 | 7.30 | 7.25 | qfq | 19,696,960 | 142,504,582 | 2.10% |
| 2025-10-09 | 7.14 | 7.26 | 7.13 | 7.15 | 7.10 | qfq | 13,836,220 | 99,454,484 | -0.42% |
| 2025-09-30 | 7.23 | 7.25 | 7.07 | 7.18 | 7.13 | qfq | 15,689,388 | 112,535,004 | -0.69% |
| 2025-09-29 | 7.03 | 7.44 | 6.99 | 7.23 | 7.18 | qfq | 25,018,932 | 180,293,003 | 4.18% |
| 2025-09-26 | 6.77 | 7.04 | 6.75 | 6.94 | 6.89 | qfq | 13,404,550 | 93,404,428 | 1.61% |
| 2025-09-25 | 6.90 | 6.96 | 6.83 | 6.83 | 6.78 | qfq | 9,479,950 | 65,243,053 | -1.16% |
| 2025-09-24 | 6.84 | 6.91 | 6.78 | 6.91 | 6.86 | qfq | 8,008,370 | 54,904,376 | 0.73% |
| 2025-09-23 | 6.93 | 6.96 | 6.67 | 6.86 | 6.81 | qfq | 13,392,800 | 90,856,054 | -1.01% |
| 2025-09-22 | 6.95 | 6.96 | 6.84 | 6.93 | 6.88 | qfq | 8,706,200 | 59,938,521 | -0.14% |
| 2025-09-19 | 7.01 | 7.07 | 6.91 | 6.94 | 6.89 | qfq | 13,390,901 | 93,355,848 | -1.28% |
| 2025-09-18 | 7.21 | 7.32 | 6.92 | 7.03 | 6.98 | qfq | 22,809,567 | 162,599,114 | -2.63% |
| 2025-09-17 | 7.18 | 7.25 | 7.13 | 7.22 | 7.17 | qfq | 11,517,282 | 82,850,503 | 0.98% |
| 2025-09-16 | 7.24 | 7.29 | 7.11 | 7.15 | 7.10 | qfq | 18,413,700 | 131,879,785 | -2.05% |
| 2025-09-15 | 7.23 | 7.36 | 7.20 | 7.30 | 7.25 | qfq | 14,429,100 | 104,896,558 | 0.55% |
| 2025-09-12 | 7.34 | 7.36 | 7.18 | 7.26 | 7.21 | qfq | 28,085,464 | 203,884,453 | -1.63% |
| 2025-09-11 | 7.45 | 7.46 | 7.26 | 7.38 | 7.33 | qfq | 25,400,727 | 186,892,124 | 0.00% |
| 2025-09-10 | 7.53 | 7.59 | 7.34 | 7.38 | 7.33 | qfq | 31,212,995 | 231,811,973 | -3.66% |
| 2025-09-09 | 7.55 | 7.69 | 7.38 | 7.66 | 7.61 | qfq | 44,059,298 | 330,132,958 | -0.26% |
| 2025-09-08 | 7.23 | 7.78 | 7.18 | 7.68 | 7.63 | qfq | 62,280,792 | 465,258,826 | 5.64% |
| 2025-09-05 | 7.02 | 7.27 | 6.93 | 7.27 | 7.22 | qfq | 42,385,630 | 303,379,435 | 2.11% |
| 2025-09-04 | 7.07 | 7.26 | 6.89 | 7.12 | 7.07 | qfq | 56,051,070 | 397,519,096 | -2.06% |
| 2025-09-03 | 6.99 | 7.63 | 6.95 | 7.27 | 7.22 | qfq | 76,731,217 | 568,111,775 | 4.76% |
| 2025-09-02 | 6.80 | 7.06 | 6.63 | 6.94 | 6.89 | qfq | 25,661,790 | 175,724,474 | 1.91% |
| 2025-09-01 | 6.89 | 6.89 | 6.77 | 6.81 | 6.76 | qfq | 12,765,800 | 87,102,502 | -1.30% |
| 2025-08-29 | 6.80 | 6.91 | 6.76 | 6.90 | 6.85 | qfq | 16,616,721 | 113,985,362 | 1.62% |
| 2025-08-28 | 6.76 | 6.85 | 6.55 | 6.79 | 6.74 | qfq | 18,185,899 | 122,247,972 | 0.44% |
| 2025-08-27 | 6.96 | 6.98 | 6.75 | 6.76 | 6.71 | qfq | 19,328,795 | 133,197,417 | -2.87% |
| 2025-08-26 | 7.00 | 7.04 | 6.92 | 6.96 | 6.91 | qfq | 18,230,000 | 127,013,526 | -0.71% |
| 2025-08-25 | 6.98 | 7.09 | 6.90 | 7.01 | 6.96 | qfq | 35,214,462 | 246,546,823 | 3.09% |
| 2025-08-22 | 6.76 | 6.81 | 6.72 | 6.80 | 6.75 | qfq | 10,125,683 | 68,433,320 | 0.59% |
| 2025-08-21 | 6.81 | 6.81 | 6.73 | 6.76 | 6.71 | qfq | 9,301,213 | 62,962,292 | -0.29% |
| 2025-08-20 | 6.74 | 6.78 | 6.70 | 6.78 | 6.73 | qfq | 8,861,400 | 59,814,049 | 0.44% |
| 2025-08-19 | 6.80 | 6.81 | 6.74 | 6.75 | 6.70 | qfq | 10,548,300 | 71,406,322 | -0.30% |
| 2025-08-18 | 6.85 | 6.87 | 6.75 | 6.77 | 6.72 | qfq | 13,177,800 | 89,355,936 | 0.00% |
| 2025-08-15 | 6.70 | 6.82 | 6.69 | 6.77 | 6.72 | qfq | 13,366,028 | 90,243,529 | 0.74% |
| 2025-08-14 | 6.84 | 6.95 | 6.72 | 6.72 | 6.67 | qfq | 18,840,962 | 128,631,420 | -1.03% |
| 2025-08-13 | 6.70 | 6.85 | 6.63 | 6.79 | 6.74 | qfq | 18,289,000 | 123,353,505 | 1.80% |
| 2025-08-12 | 6.66 | 6.70 | 6.63 | 6.67 | 6.62 | qfq | 8,429,620 | 56,215,346 | 0.15% |
| 2025-08-11 | 6.68 | 6.68 | 6.60 | 6.66 | 6.61 | qfq | 10,590,202 | 70,394,244 | 0.76% |
| 2025-08-08 | 6.58 | 6.63 | 6.53 | 6.61 | 6.56 | qfq | 9,044,312 | 59,719,985 | 0.92% |
| 2025-08-07 | 6.58 | 6.59 | 6.51 | 6.55 | 6.51 | qfq | 5,682,200 | 37,159,768 | -0.46% |
| 2025-08-06 | 6.54 | 6.60 | 6.52 | 6.58 | 6.54 | qfq | 7,964,300 | 52,331,720 | 0.61% |
| 2025-08-05 | 6.49 | 6.54 | 6.48 | 6.54 | 6.50 | qfq | 6,178,800 | 40,302,210 | 0.77% |
| 2025-08-04 | 6.43 | 6.49 | 6.36 | 6.49 | 6.45 | qfq | 6,254,750 | 40,334,601 | 0.78% |
| 2025-08-01 | 6.43 | 6.47 | 6.42 | 6.44 | 6.40 | qfq | 7,227,670 | 46,595,464 | 0.00% |
| 2025-07-31 | 6.51 | 6.53 | 6.42 | 6.44 | 6.40 | qfq | 9,028,300 | 58,320,391 | -1.23% |
| 2025-07-30 | 6.54 | 6.60 | 6.49 | 6.52 | 6.48 | qfq | 7,640,900 | 49,982,388 | -0.91% |
| 2025-07-29 | 6.60 | 6.61 | 6.49 | 6.58 | 6.54 | qfq | 8,925,450 | 58,354,717 | -0.30% |
| 2025-07-28 | 6.59 | 6.62 | 6.55 | 6.60 | 6.56 | qfq | 7,538,732 | 49,734,702 | -0.15% |
| 2025-07-25 | 6.70 | 6.71 | 6.60 | 6.61 | 6.56 | qfq | 12,649,197 | 83,942,707 | -1.34% |
| 2025-07-24 | 6.65 | 6.75 | 6.62 | 6.70 | 6.65 | qfq | 14,964,400 | 100,232,402 | 0.15% |
| 2025-07-23 | 6.84 | 6.89 | 6.67 | 6.69 | 6.64 | qfq | 23,760,972 | 160,785,035 | -1.76% |
| 2025-07-22 | 6.75 | 6.82 | 6.64 | 6.81 | 6.76 | qfq | 24,884,900 | 167,979,231 | 1.34% |
| 2025-07-21 | 6.59 | 6.78 | 6.55 | 6.72 | 6.67 | qfq | 27,772,103 | 184,747,091 | 4.19% |
| 2025-07-18 | 6.40 | 6.45 | 6.38 | 6.45 | 6.41 | qfq | 8,767,500 | 56,258,787 | 0.78% |
| 2025-07-17 | 6.42 | 6.45 | 6.37 | 6.40 | 6.36 | qfq | 9,106,900 | 58,316,217 | 0.00% |
| 2025-07-16 | 6.43 | 6.49 | 6.38 | 6.40 | 6.36 | qfq | 11,533,000 | 74,109,780 | -1.08% |
| 2025-07-15 | 6.63 | 6.66 | 6.43 | 6.47 | 6.43 | qfq | 18,281,149 | 118,601,583 | -2.41% |
| 2025-07-14 | 6.65 | 6.68 | 6.60 | 6.63 | 6.58 | qfq | 12,015,600 | 79,738,447 | -0.15% |
| 2025-07-11 | 6.78 | 6.89 | 6.59 | 6.64 | 6.59 | qfq | 23,528,518 | 156,357,544 | -1.92% |
| 2025-07-10 | 6.50 | 7.05 | 6.50 | 6.77 | 6.72 | qfq | 37,927,430 | 257,574,443 | 3.52% |
| 2025-07-09 | 6.46 | 6.73 | 6.46 | 6.54 | 6.50 | qfq | 31,359,200 | 206,296,095 | -0.91% |
| 2025-07-08 | 6.98 | 6.98 | 6.54 | 6.60 | 6.56 | qfq | 45,041,007 | 300,903,763 | 3.94% |
| 2025-07-07 | 6.40 | 6.43 | 6.26 | 6.35 | 6.31 | qfq | 12,396,250 | 78,348,951 | 1.11% |
| 2025-07-04 | 6.31 | 6.41 | 6.25 | 6.28 | 6.20 | qfq | 13,200,976 | 83,377,498 | 0.00% |
| 2025-07-03 | 6.36 | 6.36 | 6.25 | 6.28 | 6.20 | qfq | 18,096,000 | 113,778,535 | -2.03% |
| 2025-07-02 | 6.25 | 6.49 | 6.19 | 6.41 | 6.33 | qfq | 39,407,329 | 250,976,754 | 4.74% |
| 2025-07-01 | 6.08 | 6.12 | 6.06 | 6.12 | 6.05 | qfq | 6,019,600 | 36,632,806 | 0.33% |
| 2025-06-30 | 6.10 | 6.13 | 6.08 | 6.10 | 6.03 | qfq | 5,577,400 | 34,020,367 | 0.00% |
| 2025-06-27 | 6.14 | 6.18 | 6.10 | 6.10 | 6.03 | qfq | 6,710,900 | 41,179,175 | -0.33% |
| 2025-06-26 | 6.12 | 6.16 | 6.09 | 6.12 | 6.05 | qfq | 6,937,000 | 42,535,095 | 0.00% |
| 2025-06-25 | 6.09 | 6.12 | 6.04 | 6.12 | 6.05 | qfq | 6,058,000 | 36,882,087 | 0.66% |
| 2025-06-24 | 5.98 | 6.09 | 5.97 | 6.08 | 6.01 | qfq | 6,025,800 | 36,363,440 | 1.67% |
| 2025-06-23 | 5.82 | 5.99 | 5.82 | 5.98 | 5.91 | qfq | 5,283,750 | 31,360,647 | 1.53% |
| 2025-06-20 | 6.00 | 6.02 | 5.87 | 5.89 | 5.82 | qfq | 6,511,500 | 38,658,801 | -1.67% |
| 2025-06-19 | 6.12 | 6.12 | 5.96 | 5.99 | 5.92 | qfq | 8,757,401 | 52,763,457 | -2.12% |
| 2025-06-18 | 6.10 | 6.18 | 6.08 | 6.12 | 6.05 | qfq | 6,270,800 | 38,375,667 | 0.00% |
| 2025-06-17 | 6.13 | 6.13 | 6.08 | 6.12 | 6.05 | qfq | 4,354,050 | 26,589,915 | 0.16% |
| 2025-06-16 | 6.06 | 6.13 | 6.05 | 6.11 | 6.04 | qfq | 3,392,000 | 20,701,726 | 0.49% |
| 2025-06-13 | 6.15 | 6.18 | 6.06 | 6.08 | 6.01 | qfq | 7,804,750 | 47,625,529 | -1.14% |
| 2025-06-12 | 6.17 | 6.18 | 6.11 | 6.15 | 6.08 | qfq | 7,317,800 | 44,944,646 | -0.65% |
| 2025-06-11 | 6.22 | 6.23 | 6.18 | 6.19 | 6.11 | qfq | 8,379,600 | 51,973,119 | -0.32% |
| 2025-06-10 | 6.26 | 6.43 | 6.16 | 6.21 | 6.13 | qfq | 19,225,650 | 120,400,185 | -1.11% |
| 2025-06-09 | 6.24 | 6.29 | 6.23 | 6.28 | 6.20 | qfq | 7,296,951 | 45,643,079 | 0.96% |
| 2025-06-06 | 6.23 | 6.26 | 6.20 | 6.22 | 6.14 | qfq | 5,466,500 | 34,028,368 | -0.16% |
| 2025-06-05 | 6.26 | 6.27 | 6.20 | 6.23 | 6.15 | qfq | 5,573,900 | 34,756,622 | -0.16% |
| 2025-06-04 | 6.22 | 6.28 | 6.20 | 6.24 | 6.16 | qfq | 5,311,000 | 33,137,250 | 0.81% |
| 2025-06-03 | 6.20 | 6.23 | 6.17 | 6.19 | 6.11 | qfq | 6,475,600 | 40,115,233 | -0.48% |
| 2025-05-30 | 6.36 | 6.38 | 6.21 | 6.22 | 6.14 | qfq | 8,720,633 | 54,683,974 | -2.35% |
| 2025-05-29 | 6.25 | 6.40 | 6.25 | 6.37 | 6.29 | qfq | 10,454,200 | 66,503,258 | 1.11% |
| 2025-05-28 | 6.26 | 6.38 | 6.26 | 6.30 | 6.22 | qfq | 8,276,000 | 52,301,556 | 0.16% |
| 2025-05-27 | 6.27 | 6.29 | 6.19 | 6.29 | 6.21 | qfq | 7,439,100 | 46,540,021 | 0.32% |
| 2025-05-26 | 6.16 | 6.29 | 6.12 | 6.27 | 6.19 | qfq | 11,262,787 | 69,883,296 | 0.97% |
| 2025-05-23 | 6.21 | 6.38 | 6.18 | 6.21 | 6.13 | qfq | 12,795,300 | 80,375,938 | 0.16% |
| 2025-05-22 | 6.28 | 6.31 | 6.19 | 6.20 | 6.12 | qfq | 6,770,200 | 42,146,486 | -1.27% |
| 2025-05-21 | 6.39 | 6.40 | 6.26 | 6.28 | 6.20 | qfq | 9,550,750 | 60,193,393 | -1.88% |
| 2025-05-20 | 6.35 | 6.43 | 6.28 | 6.40 | 6.32 | qfq | 13,594,500 | 86,359,573 | 2.07% |
| 2025-05-19 | 6.20 | 6.32 | 6.15 | 6.27 | 6.19 | qfq | 9,779,100 | 61,210,171 | 0.48% |
| 2025-05-16 | 6.13 | 6.45 | 6.11 | 6.24 | 6.16 | qfq | 27,962,501 | 177,218,367 | 2.13% |
| 2025-05-15 | 6.19 | 6.21 | 6.11 | 6.11 | 6.04 | qfq | 6,090,050 | 37,420,754 | -1.61% |
| 2025-05-14 | 6.24 | 6.25 | 6.14 | 6.21 | 6.13 | qfq | 8,839,400 | 54,699,292 | -0.32% |
| 2025-05-13 | 6.39 | 6.42 | 6.23 | 6.23 | 6.15 | qfq | 7,988,000 | 50,275,059 | -0.95% |
| 2025-05-12 | 6.25 | 6.29 | 6.21 | 6.29 | 6.21 | qfq | 9,630,800 | 60,260,919 | 1.13% |
| 2025-05-09 | 6.38 | 6.38 | 6.20 | 6.22 | 6.14 | qfq | 10,864,200 | 67,874,006 | -2.35% |
| 2025-05-08 | 6.25 | 6.43 | 6.23 | 6.37 | 6.29 | qfq | 16,822,700 | 107,013,679 | 1.59% |
| 2025-05-07 | 6.26 | 6.31 | 6.20 | 6.27 | 6.19 | qfq | 11,825,300 | 73,958,122 | 1.13% |
| 2025-05-06 | 6.07 | 6.25 | 6.07 | 6.20 | 6.12 | qfq | 11,084,000 | 68,507,902 | 3.16% |
| 2025-04-30 | 6.08 | 6.13 | 6.01 | 6.01 | 5.94 | qfq | 7,226,200 | 43,736,679 | -0.50% |
| 2025-04-29 | 6.03 | 6.09 | 6.00 | 6.04 | 5.97 | qfq | 7,757,901 | 46,905,828 | 0.17% |
| 2025-04-28 | 6.16 | 6.19 | 6.00 | 6.03 | 5.96 | qfq | 13,813,201 | 83,606,648 | -2.27% |
| 2025-04-25 | 6.18 | 6.23 | 6.04 | 6.17 | 6.09 | qfq | 16,808,000 | 103,114,201 | -0.80% |
| 2025-04-24 | 6.34 | 6.35 | 6.20 | 6.22 | 6.14 | qfq | 12,028,000 | 75,344,025 | -1.89% |
| 2025-04-23 | 6.37 | 6.44 | 6.31 | 6.34 | 6.26 | qfq | 9,589,300 | 60,899,717 | -0.31% |
| 2025-04-22 | 6.39 | 6.39 | 6.29 | 6.36 | 6.28 | qfq | 9,213,802 | 58,470,198 | -0.63% |
| 2025-04-21 | 6.38 | 6.41 | 6.34 | 6.40 | 6.32 | qfq | 11,640,852 | 74,220,644 | 0.16% |
| 2025-04-18 | 6.42 | 6.46 | 6.25 | 6.39 | 6.31 | qfq | 15,249,450 | 96,784,176 | -0.16% |
| 2025-04-17 | 6.46 | 6.50 | 6.35 | 6.40 | 6.32 | qfq | 20,709,823 | 133,144,850 | -1.54% |
| 2025-04-16 | 6.45 | 7.04 | 6.38 | 6.50 | 6.42 | qfq | 67,922,381 | 459,375,599 | 1.40% |
| 2025-04-15 | 6.55 | 6.55 | 6.38 | 6.41 | 6.33 | qfq | 12,032,000 | 77,296,014 | -2.14% |
| 2025-04-14 | 6.20 | 6.55 | 6.20 | 6.55 | 6.47 | qfq | 28,347,600 | 181,950,992 | 6.33% |
| 2025-04-11 | 5.95 | 6.23 | 5.92 | 6.16 | 6.08 | qfq | 23,564,200 | 144,177,255 | 2.67% |
| 2025-04-10 | 5.97 | 6.05 | 5.85 | 6.00 | 5.93 | qfq | 20,243,400 | 120,874,588 | 2.92% |
| 2025-04-09 | 5.63 | 5.85 | 5.30 | 5.83 | 5.76 | qfq | 22,995,033 | 129,287,107 | 2.64% |
| 2025-04-08 | 5.61 | 5.77 | 5.52 | 5.68 | 5.61 | qfq | 21,521,950 | 121,127,679 | -1.22% |
| 2025-04-07 | 6.00 | 6.12 | 5.75 | 5.75 | 5.68 | qfq | 19,747,382 | 114,930,295 | -10.02% |
| 2025-04-03 | 6.36 | 6.50 | 6.32 | 6.39 | 6.31 | qfq | 14,229,650 | 91,256,733 | -1.08% |
| 2025-04-02 | 6.57 | 6.59 | 6.45 | 6.46 | 6.38 | qfq | 16,781,650 | 109,199,083 | -1.37% |
| 2025-04-01 | 6.44 | 6.64 | 6.42 | 6.55 | 6.47 | qfq | 22,623,209 | 148,541,786 | 0.77% |
| 2025-03-31 | 6.89 | 6.99 | 6.46 | 6.50 | 6.42 | qfq | 39,137,937 | 257,892,754 | -7.01% |
| 2025-03-28 | 7.02 | 7.17 | 6.91 | 6.99 | 6.90 | qfq | 35,745,050 | 252,315,858 | -0.99% |
| 2025-03-27 | 7.31 | 7.35 | 6.95 | 7.06 | 6.97 | qfq | 46,856,600 | 331,848,386 | -4.72% |
| 2025-03-26 | 7.38 | 7.58 | 7.25 | 7.41 | 7.32 | qfq | 58,854,197 | 435,544,414 | -1.85% |
| 2025-03-25 | 7.57 | 7.93 | 7.42 | 7.55 | 7.46 | qfq | 79,248,070 | 608,365,636 | -8.37% |
| 2025-03-24 | 8.00 | 8.36 | 7.61 | 8.24 | 8.14 | qfq | 126,483,312 | 1,015,797,853 | 8.42% |
| 2025-03-21 | 7.01 | 7.60 | 7.00 | 7.60 | 7.51 | qfq | 30,241,365 | 224,781,898 | 9.99% |
| 2025-03-20 | 6.87 | 6.97 | 6.79 | 6.91 | 6.83 | qfq | 14,402,576 | 99,284,747 | 1.17% |
| 2025-03-19 | 6.79 | 6.90 | 6.73 | 6.83 | 6.75 | qfq | 11,153,500 | 76,091,314 | 0.44% |
| 2025-03-18 | 6.88 | 6.90 | 6.78 | 6.80 | 6.72 | qfq | 13,784,000 | 93,951,482 | -1.59% |
| 2025-03-17 | 7.01 | 7.15 | 6.90 | 6.91 | 6.83 | qfq | 17,662,500 | 123,734,954 | 0.14% |
| 2025-03-14 | 6.99 | 7.04 | 6.84 | 6.90 | 6.82 | qfq | 17,764,601 | 122,922,943 | 0.73% |
| 2025-03-13 | 6.79 | 6.91 | 6.76 | 6.85 | 6.77 | qfq | 16,278,025 | 111,346,635 | 0.44% |
| 2025-03-12 | 6.69 | 6.88 | 6.68 | 6.82 | 6.74 | qfq | 15,156,300 | 102,781,852 | 1.94% |
| 2025-03-11 | 6.65 | 6.70 | 6.60 | 6.69 | 6.61 | qfq | 8,366,150 | 55,616,535 | -0.45% |
| 2025-03-10 | 6.67 | 6.72 | 6.61 | 6.72 | 6.64 | qfq | 10,951,400 | 73,058,585 | 0.90% |
| 2025-03-07 | 6.67 | 6.73 | 6.59 | 6.66 | 6.58 | qfq | 14,938,800 | 99,520,610 | -0.15% |
| 2025-03-06 | 6.51 | 6.88 | 6.50 | 6.67 | 6.59 | qfq | 22,453,757 | 150,506,682 | 2.46% |
| 2025-03-05 | 6.47 | 6.51 | 6.39 | 6.51 | 6.43 | qfq | 6,930,600 | 44,717,638 | 0.31% |
| 2025-03-04 | 6.44 | 6.49 | 6.30 | 6.49 | 6.41 | qfq | 9,285,650 | 59,792,392 | 0.93% |
| 2025-03-03 | 6.45 | 6.58 | 6.40 | 6.43 | 6.35 | qfq | 9,752,684 | 63,418,746 | 0.00% |
| 2025-02-28 | 6.53 | 6.58 | 6.41 | 6.43 | 6.35 | qfq | 11,759,097 | 76,364,379 | -2.13% |
| 2025-02-27 | 6.67 | 6.72 | 6.46 | 6.57 | 6.49 | qfq | 12,461,850 | 81,750,673 | -1.79% |
| 2025-02-26 | 6.56 | 6.74 | 6.56 | 6.69 | 6.61 | qfq | 12,019,197 | 80,279,690 | 1.98% |
| 2025-02-25 | 6.55 | 6.64 | 6.55 | 6.56 | 6.48 | qfq | 8,034,300 | 52,967,394 | -1.20% |
| 2025-02-24 | 6.66 | 6.71 | 6.56 | 6.64 | 6.56 | qfq | 11,545,923 | 76,574,472 | -0.15% |
| 2025-02-21 | 6.59 | 6.77 | 6.56 | 6.65 | 6.57 | qfq | 14,163,034 | 94,258,096 | 1.22% |
| 2025-02-20 | 6.54 | 6.58 | 6.46 | 6.57 | 6.49 | qfq | 10,442,800 | 68,127,611 | 0.46% |
| 2025-02-19 | 6.41 | 6.65 | 6.41 | 6.54 | 6.46 | qfq | 14,076,050 | 91,652,446 | 1.55% |
| 2025-02-18 | 6.66 | 6.67 | 6.40 | 6.44 | 6.36 | qfq | 17,599,500 | 114,782,059 | -3.01% |
| 2025-02-17 | 6.67 | 6.72 | 6.51 | 6.64 | 6.56 | qfq | 17,915,950 | 118,127,022 | -0.30% |
| 2025-02-14 | 6.72 | 6.80 | 6.65 | 6.66 | 6.58 | qfq | 13,708,130 | 91,821,011 | -1.48% |
| 2025-02-13 | 6.95 | 7.01 | 6.75 | 6.76 | 6.68 | qfq | 16,916,400 | 115,820,347 | -3.29% |
| 2025-02-12 | 6.82 | 7.05 | 6.80 | 6.99 | 6.90 | qfq | 19,146,825 | 133,263,169 | 2.34% |
| 2025-02-11 | 6.88 | 6.90 | 6.75 | 6.83 | 6.75 | qfq | 10,462,200 | 71,169,868 | -0.44% |
| 2025-02-10 | 6.88 | 6.92 | 6.79 | 6.86 | 6.78 | qfq | 13,903,250 | 95,099,331 | -0.15% |
| 2025-02-07 | 6.76 | 6.98 | 6.75 | 6.87 | 6.79 | qfq | 18,541,950 | 127,250,950 | 0.59% |
| 2025-02-06 | 6.71 | 6.83 | 6.54 | 6.83 | 6.75 | qfq | 20,125,900 | 134,692,064 | 1.64% |
| 2025-02-05 | 6.74 | 6.81 | 6.65 | 6.72 | 6.64 | qfq | 13,811,900 | 92,597,144 | 0.00% |
| 2025-01-27 | 7.09 | 7.12 | 6.72 | 6.72 | 6.64 | qfq | 19,708,450 | 134,498,949 | -5.35% |
| 2025-01-24 | 6.98 | 7.23 | 6.90 | 7.10 | 7.01 | qfq | 17,952,086 | 127,900,396 | 1.57% |
| 2025-01-23 | 7.09 | 7.29 | 6.97 | 6.99 | 6.90 | qfq | 19,324,050 | 137,099,640 | 0.43% |
| 2025-01-22 | 7.37 | 7.42 | 6.94 | 6.96 | 6.88 | qfq | 29,650,092 | 210,786,176 | -6.45% |
| 2025-01-21 | 7.36 | 7.52 | 7.21 | 7.44 | 7.35 | qfq | 25,410,808 | 186,827,102 | 1.36% |
| 2025-01-20 | 7.34 | 7.49 | 7.29 | 7.34 | 7.25 | qfq | 22,461,014 | 165,479,559 | 0.55% |
| 2025-01-17 | 7.29 | 7.50 | 7.16 | 7.30 | 7.21 | qfq | 19,901,450 | 144,821,749 | -0.68% |
| 2025-01-16 | 7.12 | 7.43 | 7.00 | 7.35 | 7.26 | qfq | 32,150,197 | 234,602,513 | 2.94% |
| 2025-01-15 | 7.33 | 7.59 | 7.04 | 7.14 | 7.05 | qfq | 44,914,118 | 326,940,302 | -0.42% |
| 2025-01-14 | 6.55 | 7.17 | 6.52 | 7.17 | 7.08 | qfq | 41,761,731 | 288,489,647 | 9.97% |
| 2025-01-13 | 6.65 | 6.80 | 6.40 | 6.52 | 6.44 | qfq | 32,841,568 | 215,867,192 | -5.51% |
| 2025-01-10 | 7.35 | 7.40 | 6.75 | 6.90 | 6.82 | qfq | 57,749,186 | 405,677,171 | -8.00% |
| 2025-01-09 | 7.65 | 7.74 | 7.40 | 7.50 | 7.41 | qfq | 47,159,906 | 356,649,201 | -5.06% |
| 2025-01-08 | 7.36 | 7.90 | 7.33 | 7.90 | 7.80 | qfq | 79,094,162 | 607,467,604 | 4.22% |
| 2025-01-07 | 7.52 | 7.92 | 7.25 | 7.58 | 7.49 | qfq | 86,068,835 | 651,119,884 | 1.34% |
| 2025-01-06 | 6.75 | 7.48 | 6.53 | 7.48 | 7.39 | qfq | 56,482,979 | 399,167,870 | 10.00% |
| 2025-01-03 | 6.75 | 7.07 | 6.52 | 6.80 | 6.72 | qfq | 38,158,113 | 258,749,367 | 1.34% |
| 2025-01-02 | 6.73 | 6.85 | 6.55 | 6.71 | 6.63 | qfq | 24,355,068 | 162,983,604 | -0.74% |
| 2024-12-31 | 6.89 | 6.94 | 6.67 | 6.76 | 6.68 | qfq | 26,396,777 | 179,789,151 | -2.45% |
| 2024-12-30 | 6.71 | 7.12 | 6.54 | 6.93 | 6.85 | qfq | 50,717,962 | 347,392,189 | 3.28% |
| 2024-12-27 | 6.13 | 6.71 | 6.08 | 6.71 | 6.63 | qfq | 36,883,817 | 242,140,500 | 10.00% |
| 2024-12-26 | 6.15 | 6.18 | 6.08 | 6.10 | 6.03 | qfq | 6,302,800 | 38,617,452 | -0.81% |
| 2024-12-25 | 6.30 | 6.30 | 6.07 | 6.15 | 6.08 | qfq | 7,435,800 | 45,738,636 | -1.91% |
| 2024-12-24 | 6.09 | 6.28 | 6.09 | 6.27 | 6.19 | qfq | 9,504,100 | 58,851,924 | 2.28% |
| 2024-12-23 | 6.25 | 6.28 | 6.10 | 6.13 | 6.06 | qfq | 8,509,300 | 52,387,390 | -1.92% |
| 2024-12-20 | 6.28 | 6.32 | 6.23 | 6.25 | 6.17 | qfq | 6,935,027 | 43,474,712 | -0.32% |
| 2024-12-19 | 6.26 | 6.33 | 6.19 | 6.27 | 6.19 | qfq | 6,205,842 | 38,794,478 | -0.79% |
| 2024-12-18 | 6.25 | 6.38 | 6.25 | 6.32 | 6.24 | qfq | 7,078,900 | 44,788,826 | 1.12% |
| 2024-12-17 | 6.48 | 6.49 | 6.18 | 6.25 | 6.17 | qfq | 13,968,850 | 87,630,203 | -3.55% |
| 2024-12-16 | 6.54 | 6.63 | 6.43 | 6.48 | 6.40 | qfq | 8,362,000 | 54,386,032 | -0.92% |
| 2024-12-13 | 6.68 | 6.68 | 6.52 | 6.54 | 6.46 | qfq | 8,412,800 | 55,431,647 | -1.80% |
| 2024-12-12 | 6.66 | 6.69 | 6.57 | 6.66 | 6.58 | qfq | 7,866,850 | 52,271,391 | 0.00% |
| 2024-12-11 | 6.48 | 6.70 | 6.48 | 6.66 | 6.58 | qfq | 13,177,723 | 87,148,174 | 2.30% |
| 2024-12-10 | 6.70 | 6.76 | 6.48 | 6.51 | 6.43 | qfq | 16,100,000 | 105,623,581 | -0.91% |
| 2024-12-09 | 6.75 | 6.77 | 6.50 | 6.57 | 6.49 | qfq | 12,970,400 | 85,338,744 | -2.38% |
| 2024-12-06 | 6.80 | 6.81 | 6.70 | 6.73 | 6.65 | qfq | 10,917,300 | 73,799,233 | -0.15% |
| 2024-12-05 | 6.71 | 6.75 | 6.66 | 6.74 | 6.66 | qfq | 7,661,900 | 51,330,404 | 0.60% |
| 2024-12-04 | 6.80 | 6.80 | 6.67 | 6.70 | 6.62 | qfq | 10,679,150 | 71,794,389 | -1.62% |
| 2024-12-03 | 6.84 | 6.93 | 6.71 | 6.81 | 6.73 | qfq | 15,557,950 | 105,613,022 | -0.29% |
| 2024-12-02 | 6.70 | 6.87 | 6.61 | 6.83 | 6.75 | qfq | 20,438,600 | 137,779,299 | 2.25% |
| 2024-11-29 | 6.52 | 6.69 | 6.43 | 6.68 | 6.60 | qfq | 18,728,135 | 123,293,801 | 3.41% |
| 2024-11-28 | 6.40 | 6.59 | 6.34 | 6.46 | 6.38 | qfq | 14,665,635 | 95,174,602 | 0.78% |
| 2024-11-27 | 6.16 | 6.44 | 6.04 | 6.41 | 6.33 | qfq | 16,568,682 | 103,519,179 | 2.89% |
| 2024-11-26 | 6.53 | 6.56 | 6.21 | 6.23 | 6.15 | qfq | 22,174,400 | 139,761,749 | -4.15% |
| 2024-11-25 | 6.52 | 6.56 | 6.39 | 6.50 | 6.42 | qfq | 18,848,517 | 121,642,278 | 0.62% |
| 2024-11-22 | 6.66 | 6.71 | 6.44 | 6.46 | 6.38 | qfq | 26,046,724 | 170,522,251 | -3.44% |
| 2024-11-21 | 6.23 | 6.80 | 6.18 | 6.69 | 6.61 | qfq | 40,128,896 | 266,329,191 | 7.04% |
| 2024-11-20 | 6.07 | 6.26 | 6.06 | 6.25 | 6.17 | qfq | 16,670,567 | 102,885,047 | 2.80% |
| 2024-11-19 | 5.99 | 6.08 | 5.91 | 6.08 | 6.01 | qfq | 12,679,033 | 75,979,914 | 1.50% |
| 2024-11-18 | 6.15 | 6.19 | 5.95 | 5.99 | 5.92 | qfq | 18,716,960 | 113,337,612 | -2.76% |
| 2024-11-15 | 6.16 | 6.34 | 6.01 | 6.16 | 6.08 | qfq | 27,192,973 | 169,493,131 | 0.00% |
| 2024-11-14 | 6.13 | 6.24 | 6.09 | 6.16 | 6.08 | qfq | 17,403,806 | 107,240,780 | 0.33% |
| 2024-11-13 | 6.00 | 6.18 | 5.97 | 6.14 | 6.07 | qfq | 15,367,001 | 93,582,039 | 2.50% |
| 2024-11-12 | 6.10 | 6.14 | 5.96 | 5.99 | 5.92 | qfq | 12,176,906 | 73,746,855 | -2.28% |
| 2024-11-11 | 5.98 | 6.15 | 5.97 | 6.13 | 6.06 | qfq | 14,524,761 | 88,556,344 | 2.17% |
| 2024-11-08 | 6.15 | 6.23 | 6.00 | 6.00 | 5.93 | qfq | 17,698,776 | 107,743,865 | -1.80% |
| 2024-11-07 | 5.93 | 6.15 | 5.87 | 6.11 | 6.04 | qfq | 20,864,788 | 125,705,580 | 3.56% |
| 2024-11-06 | 5.92 | 5.94 | 5.83 | 5.90 | 5.83 | qfq | 12,490,400 | 73,668,732 | -0.34% |
| 2024-11-05 | 5.90 | 5.95 | 5.86 | 5.92 | 5.85 | qfq | 13,239,631 | 78,170,400 | 0.34% |
| 2024-11-04 | 5.76 | 5.92 | 5.76 | 5.90 | 5.83 | qfq | 12,431,587 | 72,618,734 | 2.25% |
| 2024-11-01 | 6.01 | 6.04 | 5.74 | 5.77 | 5.70 | qfq | 17,819,550 | 104,270,038 | -3.51% |
| 2024-10-31 | 5.96 | 6.00 | 5.87 | 5.98 | 5.91 | qfq | 15,111,450 | 89,640,444 | 1.87% |
| 2024-10-30 | 5.83 | 5.94 | 5.78 | 5.87 | 5.80 | qfq | 13,834,900 | 80,927,553 | 0.69% |
| 2024-10-29 | 5.87 | 6.03 | 5.81 | 5.83 | 5.76 | qfq | 25,157,458 | 148,958,159 | 0.52% |
| 2024-10-28 | 5.62 | 5.81 | 5.61 | 5.80 | 5.73 | qfq | 14,463,965 | 82,946,460 | 3.39% |
| 2024-10-25 | 5.60 | 5.69 | 5.54 | 5.61 | 5.54 | qfq | 14,574,496 | 81,610,756 | 0.54% |
| 2024-10-24 | 5.54 | 5.59 | 5.42 | 5.58 | 5.51 | qfq | 12,600,865 | 69,258,945 | 1.09% |
| 2024-10-23 | 5.37 | 5.63 | 5.35 | 5.52 | 5.45 | qfq | 20,149,450 | 110,880,412 | 3.18% |
| 2024-10-22 | 5.18 | 5.40 | 5.15 | 5.35 | 5.28 | qfq | 18,329,468 | 97,218,383 | 3.88% |
| 2024-10-21 | 5.19 | 5.21 | 5.12 | 5.15 | 5.09 | qfq | 13,031,350 | 67,255,168 | -0.58% |
| 2024-10-18 | 5.10 | 5.25 | 5.06 | 5.18 | 5.12 | qfq | 13,901,457 | 71,401,961 | 1.37% |
| 2024-10-17 | 5.20 | 5.26 | 5.11 | 5.11 | 5.05 | qfq | 7,969,650 | 41,223,843 | -1.73% |
| 2024-10-16 | 5.26 | 5.29 | 5.15 | 5.20 | 5.14 | qfq | 9,453,300 | 49,304,056 | -1.14% |
| 2024-10-15 | 5.33 | 5.38 | 5.25 | 5.26 | 5.20 | qfq | 7,649,938 | 40,618,412 | -1.31% |
| 2024-10-14 | 5.27 | 5.36 | 5.21 | 5.33 | 5.27 | qfq | 8,499,250 | 45,088,234 | 1.33% |
| 2024-10-11 | 5.45 | 5.45 | 5.21 | 5.26 | 5.20 | qfq | 10,320,357 | 55,000,257 | -2.59% |
| 2024-10-10 | 5.30 | 5.52 | 5.19 | 5.40 | 5.33 | qfq | 17,168,055 | 92,567,433 | 2.47% |
| 2024-10-09 | 5.70 | 5.70 | 5.25 | 5.27 | 5.21 | qfq | 22,313,855 | 120,947,270 | -9.14% |
| 2024-10-08 | 6.16 | 6.16 | 5.58 | 5.80 | 5.73 | qfq | 31,433,973 | 183,887,306 | 3.57% |
| 2024-09-30 | 5.38 | 5.71 | 5.25 | 5.60 | 5.53 | qfq | 32,246,513 | 176,177,013 | 7.90% |
| 2024-09-27 | 5.09 | 5.20 | 5.05 | 5.19 | 5.13 | qfq | 7,167,100 | 36,701,332 | 3.59% |
| 2024-09-26 | 4.89 | 5.01 | 4.87 | 5.01 | 4.95 | qfq | 7,146,641 | 35,392,721 | 2.45% |
| 2024-09-25 | 4.85 | 5.01 | 4.85 | 4.89 | 4.83 | qfq | 8,677,400 | 42,871,571 | 1.24% |
| 2024-09-24 | 4.67 | 4.84 | 4.64 | 4.83 | 4.77 | qfq | 9,411,850 | 44,787,430 | 4.09% |
| 2024-09-23 | 4.61 | 4.67 | 4.61 | 4.64 | 4.58 | qfq | 2,330,200 | 10,814,721 | 0.00% |
| 2024-09-20 | 4.66 | 4.68 | 4.61 | 4.64 | 4.58 | qfq | 3,417,893 | 15,873,630 | -0.43% |
| 2024-09-19 | 4.54 | 4.68 | 4.52 | 4.66 | 4.60 | qfq | 5,784,343 | 26,764,590 | 2.87% |
| 2024-09-18 | 4.62 | 4.63 | 4.48 | 4.53 | 4.47 | qfq | 3,595,393 | 16,283,798 | -1.74% |
| 2024-09-13 | 4.65 | 4.66 | 4.60 | 4.61 | 4.55 | qfq | 2,695,100 | 12,466,359 | -0.22% |
| 2024-09-12 | 4.56 | 4.66 | 4.56 | 4.62 | 4.56 | qfq | 4,003,693 | 18,544,388 | 1.32% |
| 2024-09-11 | 4.57 | 4.62 | 4.53 | 4.56 | 4.50 | qfq | 2,919,600 | 13,314,543 | -0.44% |
| 2024-09-10 | 4.61 | 4.64 | 4.50 | 4.58 | 4.52 | qfq | 4,319,793 | 19,702,624 | -0.65% |
| 2024-09-09 | 4.61 | 4.68 | 4.59 | 4.61 | 4.55 | qfq | 2,912,350 | 13,470,524 | -0.86% |
| 2024-09-06 | 4.75 | 4.75 | 4.64 | 4.65 | 4.59 | qfq | 3,502,793 | 16,397,191 | -1.69% |
| 2024-09-05 | 4.74 | 4.78 | 4.70 | 4.73 | 4.67 | qfq | 4,077,400 | 19,305,500 | 0.00% |
| 2024-09-04 | 4.71 | 4.80 | 4.67 | 4.73 | 4.67 | qfq | 4,498,800 | 21,312,790 | 0.64% |
| 2024-09-03 | 4.68 | 4.73 | 4.65 | 4.70 | 4.64 | qfq | 3,435,000 | 16,129,825 | 0.43% |
| 2024-09-02 | 4.76 | 4.77 | 4.67 | 4.68 | 4.62 | qfq | 5,957,000 | 28,093,889 | -1.27% |
| 2024-08-30 | 4.68 | 4.79 | 4.63 | 4.74 | 4.68 | qfq | 6,962,400 | 32,909,708 | 1.28% |
| 2024-08-29 | 4.61 | 4.80 | 4.55 | 4.68 | 4.62 | qfq | 7,686,300 | 35,887,481 | 1.52% |
| 2024-08-28 | 4.60 | 4.68 | 4.56 | 4.61 | 4.55 | qfq | 4,574,351 | 21,148,893 | 0.00% |
| 2024-08-27 | 4.73 | 4.73 | 4.59 | 4.61 | 4.55 | qfq | 5,615,200 | 25,959,564 | -2.12% |
| 2024-08-26 | 4.55 | 4.75 | 4.54 | 4.71 | 4.65 | qfq | 8,357,910 | 39,187,764 | 2.39% |
| 2024-08-23 | 4.82 | 4.85 | 4.54 | 4.60 | 4.54 | qfq | 17,216,400 | 79,855,903 | -5.54% |
| 2024-08-22 | 4.79 | 4.91 | 4.77 | 4.87 | 4.81 | qfq | 10,608,800 | 51,432,813 | 2.96% |
| 2024-08-21 | 4.71 | 4.78 | 4.70 | 4.73 | 4.67 | qfq | 4,939,200 | 23,374,741 | -0.42% |
| 2024-08-20 | 4.83 | 4.93 | 4.70 | 4.75 | 4.69 | qfq | 10,001,250 | 48,096,352 | -0.42% |
| 2024-08-19 | 4.67 | 4.79 | 4.64 | 4.77 | 4.71 | qfq | 6,169,200 | 29,177,625 | 2.14% |
| 2024-08-16 | 4.81 | 4.83 | 4.65 | 4.67 | 4.61 | qfq | 5,936,350 | 28,026,104 | -2.91% |
| 2024-08-15 | 4.78 | 4.82 | 4.72 | 4.81 | 4.75 | qfq | 3,659,600 | 17,486,432 | 0.63% |
| 2024-08-14 | 4.80 | 4.85 | 4.78 | 4.78 | 4.72 | qfq | 4,227,200 | 20,351,988 | -0.42% |
| 2024-08-13 | 4.76 | 4.81 | 4.69 | 4.80 | 4.74 | qfq | 4,662,700 | 22,186,795 | 0.84% |
| 2024-08-12 | 4.76 | 4.83 | 4.72 | 4.76 | 4.70 | qfq | 5,179,800 | 24,732,502 | 0.00% |
| 2024-08-09 | 4.76 | 4.80 | 4.74 | 4.76 | 4.70 | qfq | 2,922,250 | 13,947,243 | 0.21% |
| 2024-08-08 | 4.77 | 4.82 | 4.71 | 4.75 | 4.69 | qfq | 2,856,100 | 13,561,005 | -0.84% |
| 2024-08-07 | 4.76 | 4.84 | 4.74 | 4.79 | 4.73 | qfq | 3,244,108 | 15,551,321 | 0.63% |
| 2024-08-06 | 4.72 | 4.79 | 4.71 | 4.76 | 4.70 | qfq | 3,044,800 | 14,462,661 | 1.06% |
| 2024-08-05 | 4.83 | 4.88 | 4.71 | 4.71 | 4.65 | qfq | 5,459,600 | 26,173,982 | -2.28% |
| 2024-08-02 | 4.88 | 4.93 | 4.80 | 4.82 | 4.76 | qfq | 5,203,550 | 25,282,002 | -1.23% |
| 2024-08-01 | 4.92 | 4.94 | 4.87 | 4.88 | 4.82 | qfq | 4,034,100 | 19,754,675 | -0.41% |
| 2024-07-31 | 4.75 | 4.92 | 4.75 | 4.90 | 4.84 | qfq | 6,894,592 | 33,497,597 | 3.16% |
| 2024-07-30 | 4.75 | 4.75 | 4.70 | 4.75 | 4.69 | qfq | 3,807,747 | 18,010,278 | 0.64% |
| 2024-07-29 | 4.72 | 4.76 | 4.66 | 4.72 | 4.66 | qfq | 4,491,203 | 21,202,150 | 0.43% |
| 2024-07-26 | 4.60 | 4.71 | 4.57 | 4.70 | 4.64 | qfq | 5,347,200 | 24,968,436 | 2.84% |
| 2024-07-25 | 4.46 | 4.61 | 4.45 | 4.57 | 4.51 | qfq | 5,262,397 | 23,946,607 | 2.24% |
| 2024-07-24 | 4.51 | 4.55 | 4.44 | 4.47 | 4.42 | qfq | 4,250,196 | 19,050,720 | -1.54% |
| 2024-07-23 | 4.63 | 4.65 | 4.53 | 4.54 | 4.48 | qfq | 2,939,050 | 13,520,507 | -1.73% |
| 2024-07-22 | 4.56 | 4.65 | 4.53 | 4.62 | 4.56 | qfq | 2,630,550 | 12,141,485 | 0.87% |
| 2024-07-19 | 4.62 | 4.62 | 4.50 | 4.58 | 4.52 | qfq | 3,955,000 | 18,031,475 | 0.00% |
| 2024-07-18 | 4.56 | 4.59 | 4.48 | 4.58 | 4.52 | qfq | 5,102,032 | 23,125,780 | -0.43% |
| 2024-07-17 | 4.59 | 4.73 | 4.57 | 4.60 | 4.54 | qfq | 3,901,355 | 18,033,996 | 0.88% |
| 2024-07-16 | 4.63 | 4.65 | 4.54 | 4.56 | 4.50 | qfq | 4,048,100 | 18,570,359 | -1.08% |
| 2024-07-15 | 4.78 | 4.78 | 4.61 | 4.61 | 4.55 | qfq | 3,996,500 | 18,627,694 | -3.56% |
| 2024-07-12 | 4.73 | 4.86 | 4.73 | 4.78 | 4.70 | qfq | 4,448,300 | 21,361,421 | 1.06% |
| 2024-07-11 | 4.65 | 4.74 | 4.64 | 4.73 | 4.65 | qfq | 5,079,200 | 23,883,495 | 3.05% |
| 2024-07-10 | 4.66 | 4.68 | 4.58 | 4.59 | 4.51 | qfq | 3,293,500 | 15,214,601 | -1.08% |
| 2024-07-09 | 4.58 | 4.66 | 4.46 | 4.64 | 4.56 | qfq | 7,066,998 | 32,277,925 | 1.31% |
| 2024-07-08 | 4.79 | 4.80 | 4.58 | 4.58 | 4.50 | qfq | 8,464,950 | 39,349,587 | -4.58% |
| 2024-07-05 | 4.80 | 4.82 | 4.75 | 4.80 | 4.72 | qfq | 3,320,000 | 15,883,754 | 0.00% |
| 2024-07-04 | 4.95 | 4.96 | 4.77 | 4.80 | 4.72 | qfq | 3,628,700 | 17,557,322 | -2.24% |
| 2024-07-03 | 4.97 | 4.99 | 4.90 | 4.91 | 4.82 | qfq | 3,138,432 | 15,485,875 | -1.21% |
| 2024-07-02 | 4.93 | 4.99 | 4.92 | 4.97 | 4.88 | qfq | 3,307,000 | 16,411,922 | 0.40% |
| 2024-07-01 | 4.90 | 4.95 | 4.85 | 4.95 | 4.86 | qfq | 4,386,650 | 21,545,412 | 1.02% |
| 2024-06-28 | 4.89 | 4.95 | 4.86 | 4.90 | 4.81 | qfq | 4,932,618 | 24,245,340 | 1.24% |
| 2024-06-27 | 4.90 | 4.96 | 4.82 | 4.84 | 4.75 | qfq | 3,690,698 | 18,029,974 | -1.43% |
| 2024-06-26 | 4.78 | 4.92 | 4.74 | 4.91 | 4.82 | qfq | 5,514,232 | 26,742,841 | 2.29% |
| 2024-06-25 | 4.88 | 4.96 | 4.78 | 4.80 | 4.72 | qfq | 4,825,200 | 23,401,709 | -1.23% |
| 2024-06-24 | 5.01 | 5.03 | 4.86 | 4.86 | 4.77 | qfq | 7,041,460 | 34,649,572 | -4.14% |
| 2024-06-21 | 5.12 | 5.16 | 5.04 | 5.07 | 4.98 | qfq | 4,634,300 | 23,577,363 | -0.98% |
| 2024-06-20 | 5.25 | 5.26 | 5.12 | 5.12 | 5.03 | qfq | 5,148,460 | 26,579,367 | -2.66% |
| 2024-06-19 | 5.30 | 5.33 | 5.25 | 5.26 | 5.17 | qfq | 3,343,460 | 17,646,154 | -0.75% |
| 2024-06-18 | 5.24 | 5.33 | 5.21 | 5.30 | 5.21 | qfq | 4,372,644 | 23,093,932 | 1.34% |
| 2024-06-17 | 5.21 | 5.28 | 5.16 | 5.23 | 5.14 | qfq | 3,565,344 | 18,644,383 | 0.19% |
| 2024-06-14 | 5.25 | 5.25 | 5.17 | 5.22 | 5.13 | qfq | 3,858,954 | 20,095,872 | -0.19% |
| 2024-06-13 | 5.30 | 5.32 | 5.21 | 5.23 | 5.14 | qfq | 3,846,100 | 20,233,722 | -1.51% |
| 2024-06-12 | 5.26 | 5.32 | 5.25 | 5.31 | 5.22 | qfq | 2,927,200 | 15,499,357 | 1.14% |
| 2024-06-11 | 5.25 | 5.26 | 5.15 | 5.25 | 5.16 | qfq | 3,121,690 | 16,259,044 | -0.19% |
| 2024-06-07 | 5.21 | 5.28 | 5.18 | 5.26 | 5.17 | qfq | 4,780,200 | 25,026,898 | 1.54% |
| 2024-06-06 | 5.38 | 5.41 | 5.14 | 5.18 | 5.09 | qfq | 8,282,908 | 43,368,733 | -3.90% |
| 2024-06-05 | 5.45 | 5.46 | 5.39 | 5.39 | 5.30 | qfq | 4,018,200 | 21,726,452 | -1.64% |
| 2024-06-04 | 5.41 | 5.51 | 5.38 | 5.48 | 5.38 | qfq | 6,568,091 | 35,749,481 | 0.92% |
| 2024-06-03 | 5.58 | 5.59 | 5.41 | 5.43 | 5.33 | qfq | 8,323,991 | 45,522,510 | -2.51% |
| 2024-05-31 | 5.62 | 5.68 | 5.55 | 5.57 | 5.47 | qfq | 11,286,791 | 63,210,963 | -2.45% |
| 2024-05-30 | 5.74 | 5.90 | 5.65 | 5.71 | 5.61 | qfq | 15,358,791 | 88,609,640 | 1.42% |
| 2024-05-29 | 5.71 | 5.71 | 5.59 | 5.63 | 5.53 | qfq | 9,128,691 | 51,473,210 | -1.75% |
| 2024-05-28 | 5.49 | 5.76 | 5.45 | 5.73 | 5.63 | qfq | 18,040,594 | 102,187,309 | 4.18% |
| 2024-05-27 | 5.54 | 5.59 | 5.46 | 5.50 | 5.40 | qfq | 8,479,000 | 46,717,405 | 0.55% |
| 2024-05-24 | 5.54 | 5.58 | 5.46 | 5.47 | 5.37 | qfq | 6,763,200 | 37,400,044 | -1.08% |
| 2024-05-23 | 5.65 | 5.65 | 5.50 | 5.53 | 5.43 | qfq | 8,105,968 | 44,966,368 | -2.12% |
| 2024-05-22 | 5.64 | 5.68 | 5.62 | 5.65 | 5.55 | qfq | 5,238,608 | 29,564,896 | 0.18% |
| 2024-05-21 | 5.78 | 5.79 | 5.61 | 5.64 | 5.54 | qfq | 10,225,400 | 57,997,587 | -2.76% |
| 2024-05-20 | 5.87 | 5.92 | 5.76 | 5.80 | 5.70 | qfq | 9,100,342 | 53,236,571 | -0.68% |
| 2024-05-17 | 5.85 | 5.87 | 5.78 | 5.84 | 5.74 | qfq | 5,883,000 | 34,223,364 | 0.00% |
| 2024-05-16 | 5.82 | 5.88 | 5.81 | 5.84 | 5.74 | qfq | 5,252,050 | 30,693,501 | 0.34% |
| 2024-05-15 | 5.89 | 5.92 | 5.82 | 5.82 | 5.72 | qfq | 5,363,900 | 31,495,726 | -1.19% |
| 2024-05-14 | 5.86 | 5.93 | 5.86 | 5.89 | 5.79 | qfq | 5,413,740 | 31,927,087 | 0.00% |
| 2024-05-13 | 5.93 | 5.98 | 5.88 | 5.89 | 5.79 | qfq | 9,034,400 | 53,445,690 | -1.83% |
| 2024-05-10 | 6.05 | 6.06 | 5.97 | 6.00 | 5.89 | qfq | 6,588,100 | 39,536,322 | -0.83% |
| 2024-05-09 | 6.03 | 6.09 | 6.00 | 6.05 | 5.94 | qfq | 8,349,500 | 50,521,724 | 0.33% |
| 2024-05-08 | 6.05 | 6.10 | 5.96 | 6.03 | 5.92 | qfq | 10,103,823 | 60,852,689 | -0.50% |
| 2024-05-07 | 5.93 | 6.10 | 5.88 | 6.06 | 5.95 | qfq | 12,964,407 | 77,616,148 | 2.02% |
| 2024-05-06 | 5.89 | 5.99 | 5.85 | 5.94 | 5.84 | qfq | 10,128,426 | 60,017,651 | 1.89% |
| 2024-04-30 | 5.90 | 5.90 | 5.75 | 5.83 | 5.73 | qfq | 9,811,377 | 57,062,900 | -1.02% |
| 2024-04-29 | 5.69 | 5.98 | 5.69 | 5.89 | 5.79 | qfq | 18,128,639 | 106,057,049 | 2.79% |
| 2024-04-26 | 5.64 | 5.76 | 5.64 | 5.73 | 5.63 | qfq | 15,553,937 | 88,817,673 | 0.17% |
| 2024-04-25 | 5.90 | 5.95 | 5.68 | 5.72 | 5.62 | qfq | 28,594,529 | 165,517,297 | -4.67% |
| 2024-04-24 | 5.56 | 6.13 | 5.56 | 6.00 | 5.89 | qfq | 36,755,524 | 220,531,558 | 7.72% |
| 2024-04-23 | 5.58 | 5.62 | 5.55 | 5.57 | 5.47 | qfq | 5,149,000 | 28,733,717 | -0.36% |
| 2024-04-22 | 5.72 | 5.73 | 5.45 | 5.59 | 5.49 | qfq | 6,697,000 | 37,425,289 | -1.24% |
| 2024-04-19 | 5.60 | 5.72 | 5.59 | 5.66 | 5.56 | qfq | 6,994,451 | 39,539,563 | 0.00% |
| 2024-04-18 | 5.59 | 5.78 | 5.54 | 5.66 | 5.56 | qfq | 12,898,700 | 72,957,586 | 0.35% |
| 2024-04-17 | 5.40 | 5.72 | 5.40 | 5.64 | 5.54 | qfq | 12,038,990 | 67,453,205 | 5.62% |
| 2024-04-16 | 5.69 | 5.70 | 5.29 | 5.34 | 5.25 | qfq | 15,555,630 | 84,764,185 | -6.15% |
| 2024-04-15 | 5.70 | 5.84 | 5.46 | 5.69 | 5.59 | qfq | 16,511,021 | 93,543,693 | 0.18% |
| 2024-04-12 | 5.88 | 5.93 | 5.66 | 5.68 | 5.58 | qfq | 17,437,000 | 100,509,350 | -2.41% |
| 2024-04-11 | 5.53 | 5.88 | 5.53 | 5.82 | 5.72 | qfq | 17,126,104 | 98,678,347 | 4.11% |
| 2024-04-10 | 5.73 | 5.74 | 5.54 | 5.59 | 5.49 | qfq | 13,056,868 | 73,458,908 | -2.61% |
| 2024-04-09 | 5.71 | 5.76 | 5.65 | 5.74 | 5.64 | qfq | 8,373,650 | 47,847,395 | 0.53% |
| 2024-04-08 | 5.80 | 5.87 | 5.70 | 5.71 | 5.61 | qfq | 11,064,500 | 63,778,154 | -1.72% |
| 2024-04-03 | 5.95 | 6.00 | 5.80 | 5.81 | 5.71 | qfq | 16,038,447 | 93,988,908 | -2.68% |
| 2024-04-02 | 6.09 | 6.18 | 5.95 | 5.97 | 5.87 | qfq | 15,157,103 | 91,530,224 | -1.65% |
| 2024-04-01 | 6.03 | 6.10 | 6.00 | 6.07 | 5.96 | qfq | 15,569,336 | 94,157,890 | 0.50% |
| 2024-03-29 | 5.94 | 6.07 | 5.87 | 6.04 | 5.93 | qfq | 11,528,546 | 68,907,757 | 1.51% |
| 2024-03-28 | 5.82 | 6.05 | 5.82 | 5.95 | 5.85 | qfq | 13,751,560 | 81,977,676 | 1.36% |
| 2024-03-27 | 6.12 | 6.14 | 5.86 | 5.87 | 5.77 | qfq | 13,496,263 | 80,668,566 | -4.40% |
| 2024-03-26 | 6.15 | 6.20 | 5.94 | 6.14 | 6.03 | qfq | 16,596,313 | 100,641,543 | 0.66% |
| 2024-03-25 | 6.46 | 6.47 | 6.10 | 6.10 | 5.99 | qfq | 23,093,505 | 144,656,132 | -5.57% |
| 2024-03-22 | 6.88 | 6.88 | 6.45 | 6.46 | 6.35 | qfq | 33,945,244 | 223,837,560 | -5.28% |
| 2024-03-21 | 6.79 | 6.99 | 6.71 | 6.82 | 6.70 | qfq | 32,789,890 | 225,112,869 | 0.29% |
| 2024-03-20 | 6.81 | 6.89 | 6.72 | 6.80 | 6.68 | qfq | 14,208,450 | 96,567,401 | -0.44% |
| 2024-03-19 | 6.75 | 7.08 | 6.73 | 6.83 | 6.71 | qfq | 31,036,636 | 213,266,532 | 1.19% |
| 2024-03-18 | 6.72 | 6.86 | 6.70 | 6.75 | 6.63 | qfq | 20,768,428 | 140,496,920 | 0.75% |
| 2024-03-15 | 6.41 | 6.72 | 6.34 | 6.70 | 6.58 | qfq | 23,845,600 | 156,554,204 | 3.40% |
| 2024-03-14 | 6.61 | 6.66 | 6.38 | 6.48 | 6.37 | qfq | 19,437,963 | 126,966,957 | -2.56% |
| 2024-03-13 | 6.59 | 6.77 | 6.53 | 6.65 | 6.53 | qfq | 21,235,914 | 141,850,087 | 0.00% |
| 2024-03-12 | 6.50 | 6.72 | 6.47 | 6.65 | 6.53 | qfq | 28,095,938 | 186,155,389 | 1.84% |
| 2024-03-11 | 6.27 | 6.59 | 6.27 | 6.53 | 6.42 | qfq | 20,618,687 | 133,251,246 | 3.49% |
| 2024-03-08 | 6.25 | 6.36 | 6.19 | 6.31 | 6.20 | qfq | 13,311,383 | 83,644,668 | 0.00% |
| 2024-03-07 | 6.52 | 6.55 | 6.29 | 6.31 | 6.20 | qfq | 20,964,500 | 134,091,995 | -2.62% |
| 2024-03-06 | 6.39 | 6.60 | 6.36 | 6.48 | 6.37 | qfq | 23,108,474 | 150,281,163 | 1.09% |
| 2024-03-05 | 6.61 | 6.72 | 6.38 | 6.41 | 6.30 | qfq | 37,027,068 | 241,993,944 | -5.74% |
| 2024-03-04 | 6.93 | 6.95 | 6.56 | 6.80 | 6.68 | qfq | 41,842,960 | 281,220,436 | -2.86% |
| 2024-03-01 | 7.81 | 7.93 | 6.78 | 7.00 | 6.88 | qfq | 81,081,814 | 580,912,119 | -5.79% |
| 2024-02-29 | 6.78 | 7.48 | 6.77 | 7.43 | 7.30 | qfq | 54,761,377 | 396,224,585 | 5.84% |
| 2024-02-28 | 6.77 | 7.49 | 6.77 | 7.02 | 6.90 | qfq | 73,302,294 | 536,415,803 | 3.08% |
| 2024-02-27 | 6.47 | 6.91 | 6.44 | 6.81 | 6.69 | qfq | 23,286,382 | 156,838,591 | 3.81% |
| 2024-02-26 | 6.56 | 6.69 | 6.50 | 6.56 | 6.44 | qfq | 16,702,133 | 109,937,675 | 0.15% |
| 2024-02-23 | 6.40 | 6.55 | 6.33 | 6.55 | 6.43 | qfq | 17,008,833 | 109,813,042 | 1.08% |
| 2024-02-22 | 6.35 | 6.55 | 6.29 | 6.48 | 6.37 | qfq | 18,264,303 | 116,940,036 | 1.09% |
| 2024-02-21 | 6.22 | 6.60 | 6.22 | 6.41 | 6.30 | qfq | 26,702,887 | 172,627,097 | 1.10% |
| 2024-02-20 | 6.02 | 6.42 | 5.95 | 6.34 | 6.23 | qfq | 34,174,673 | 212,639,076 | 6.02% |
| 2024-02-19 | 6.01 | 6.12 | 5.83 | 5.98 | 5.87 | qfq | 25,695,257 | 154,192,870 | 0.00% |
| 2024-02-08 | 5.45 | 6.04 | 5.28 | 5.98 | 5.87 | qfq | 33,407,106 | 189,667,715 | 8.93% |
| 2024-02-07 | 5.50 | 5.79 | 5.38 | 5.49 | 5.39 | qfq | 26,738,802 | 149,828,771 | -1.08% |
| 2024-02-06 | 5.28 | 5.77 | 4.99 | 5.55 | 5.45 | qfq | 38,461,761 | 203,962,040 | 0.18% |
| 2024-02-05 | 6.05 | 6.09 | 5.54 | 5.54 | 5.44 | qfq | 29,460,755 | 165,649,306 | -9.92% |
| 2024-02-02 | 6.14 | 6.50 | 6.01 | 6.15 | 6.04 | qfq | 38,992,858 | 244,533,009 | 0.99% |
| 2024-02-01 | 6.28 | 6.43 | 6.02 | 6.09 | 5.98 | qfq | 24,231,276 | 149,985,077 | -3.03% |
| 2024-01-31 | 6.65 | 6.94 | 6.20 | 6.28 | 6.17 | qfq | 34,499,715 | 223,735,428 | -7.65% |
| 2024-01-30 | 7.07 | 7.10 | 6.80 | 6.80 | 6.68 | qfq | 17,041,442 | 117,322,002 | -3.55% |
| 2024-01-29 | 7.40 | 7.47 | 6.98 | 7.05 | 6.93 | qfq | 33,003,509 | 238,149,660 | -6.00% |
| 2024-01-26 | 7.32 | 7.67 | 7.03 | 7.50 | 7.37 | qfq | 48,332,138 | 354,696,114 | 1.90% |
| 2024-01-25 | 7.17 | 7.45 | 7.17 | 7.36 | 7.23 | qfq | 40,939,200 | 299,589,110 | 0.00% |
| 2024-01-24 | 7.03 | 7.60 | 7.03 | 7.36 | 7.23 | qfq | 49,588,461 | 364,304,555 | 6.36% |
| 2024-01-23 | 6.60 | 7.10 | 6.18 | 6.92 | 6.80 | qfq | 36,255,965 | 245,544,129 | 2.37% |
| 2024-01-22 | 7.43 | 7.47 | 6.76 | 6.76 | 6.64 | qfq | 41,419,196 | 293,580,939 | -9.99% |
| 2024-01-19 | 7.25 | 7.84 | 7.21 | 7.51 | 7.38 | qfq | 47,366,009 | 359,118,480 | 1.49% |
| 2024-01-18 | 7.14 | 7.47 | 6.98 | 7.40 | 7.27 | qfq | 38,404,236 | 277,507,156 | 1.09% |
| 2024-01-17 | 7.26 | 7.64 | 7.19 | 7.32 | 7.19 | qfq | 40,686,461 | 300,453,151 | -2.01% |
| 2024-01-16 | 7.35 | 7.69 | 7.15 | 7.47 | 7.34 | qfq | 65,585,972 | 481,907,318 | 3.03% |
| 2024-01-15 | 6.55 | 7.25 | 6.46 | 7.25 | 7.12 | qfq | 48,203,411 | 339,386,219 | 10.02% |
| 2024-01-12 | 6.77 | 6.92 | 6.55 | 6.59 | 6.47 | qfq | 22,484,403 | 151,573,542 | -2.37% |
| 2024-01-11 | 6.71 | 6.86 | 6.61 | 6.75 | 6.63 | qfq | 21,098,710 | 141,492,002 | -0.15% |
| 2024-01-10 | 6.85 | 7.07 | 6.74 | 6.76 | 6.64 | qfq | 26,442,217 | 181,899,954 | -2.17% |
| 2024-01-09 | 6.49 | 7.08 | 6.46 | 6.91 | 6.79 | qfq | 32,723,303 | 222,449,345 | 5.98% |
| 2024-01-08 | 6.38 | 6.62 | 6.30 | 6.52 | 6.41 | qfq | 19,198,091 | 123,606,825 | 1.88% |
| 2024-01-05 | 6.58 | 6.58 | 6.35 | 6.40 | 6.29 | qfq | 20,790,772 | 134,234,554 | -3.03% |
| 2024-01-04 | 6.80 | 6.94 | 6.56 | 6.60 | 6.48 | qfq | 27,428,828 | 183,537,400 | -3.79% |
| 2024-01-03 | 6.76 | 7.06 | 6.63 | 6.86 | 6.74 | qfq | 40,179,776 | 276,508,457 | 0.00% |
| 2024-01-02 | 6.58 | 6.98 | 6.47 | 6.86 | 6.74 | qfq | 28,450,603 | 190,699,417 | 4.26% |
| 2023-12-29 | 6.50 | 6.60 | 6.36 | 6.58 | 6.46 | qfq | 24,763,972 | 159,847,217 | 1.39% |
| 2023-12-28 | 6.42 | 6.55 | 6.32 | 6.49 | 6.38 | qfq | 22,416,718 | 144,881,725 | 0.62% |
| 2023-12-27 | 6.20 | 6.63 | 6.12 | 6.45 | 6.34 | qfq | 26,793,818 | 170,690,862 | 4.20% |
| 2023-12-26 | 6.15 | 6.30 | 6.09 | 6.19 | 6.08 | qfq | 20,175,381 | 125,700,581 | 1.14% |
| 2023-12-25 | 6.21 | 6.24 | 6.02 | 6.12 | 6.01 | qfq | 14,947,710 | 91,433,772 | -2.55% |
| 2023-12-22 | 6.26 | 6.30 | 6.10 | 6.28 | 6.17 | qfq | 24,419,166 | 151,172,658 | -0.48% |
| 2023-12-21 | 6.05 | 6.34 | 5.91 | 6.31 | 6.20 | qfq | 32,237,848 | 198,157,314 | 4.64% |
| 2023-12-20 | 5.92 | 6.18 | 5.89 | 6.03 | 5.92 | qfq | 26,361,104 | 159,780,919 | 1.69% |
| 2023-12-19 | 5.88 | 6.12 | 5.83 | 5.93 | 5.83 | qfq | 32,512,561 | 194,441,833 | -0.50% |
| 2023-12-18 | 5.63 | 6.19 | 5.58 | 5.96 | 5.86 | qfq | 45,952,756 | 275,872,646 | 5.86% |
| 2023-12-15 | 5.76 | 5.81 | 5.60 | 5.63 | 5.53 | qfq | 9,170,858 | 52,166,671 | -2.60% |
| 2023-12-14 | 5.66 | 5.79 | 5.61 | 5.78 | 5.68 | qfq | 10,817,250 | 61,968,559 | 2.48% |
| 2023-12-13 | 5.67 | 5.69 | 5.63 | 5.64 | 5.54 | qfq | 4,241,354 | 24,017,535 | -0.35% |
| 2023-12-12 | 5.64 | 5.69 | 5.61 | 5.66 | 5.56 | qfq | 7,207,934 | 40,676,728 | 0.71% |
| 2023-12-11 | 5.61 | 5.65 | 5.52 | 5.62 | 5.52 | qfq | 7,745,398 | 43,146,648 | 0.18% |
| 2023-12-08 | 5.71 | 5.77 | 5.61 | 5.61 | 5.51 | qfq | 6,674,400 | 37,959,659 | -0.88% |
| 2023-12-07 | 5.69 | 5.75 | 5.65 | 5.66 | 5.56 | qfq | 6,668,258 | 37,915,411 | -0.70% |
| 2023-12-06 | 5.65 | 5.78 | 5.60 | 5.70 | 5.60 | qfq | 6,853,533 | 39,138,467 | 0.71% |
| 2023-12-05 | 5.70 | 5.77 | 5.65 | 5.66 | 5.56 | qfq | 7,255,050 | 41,399,341 | -1.39% |
| 2023-12-04 | 5.64 | 5.81 | 5.59 | 5.74 | 5.64 | qfq | 14,796,034 | 84,965,844 | 2.14% |
| 2023-12-01 | 5.60 | 5.65 | 5.48 | 5.62 | 5.52 | qfq | 8,550,853 | 47,700,532 | 0.18% |
| 2023-11-30 | 5.71 | 5.78 | 5.57 | 5.61 | 5.51 | qfq | 12,739,848 | 72,098,129 | -2.09% |
| 2023-11-29 | 5.84 | 5.88 | 5.71 | 5.73 | 5.63 | qfq | 14,606,584 | 84,356,146 | -2.72% |
| 2023-11-28 | 5.67 | 5.91 | 5.59 | 5.89 | 5.79 | qfq | 16,566,384 | 96,258,026 | 4.25% |
| 2023-11-27 | 5.70 | 5.73 | 5.63 | 5.65 | 5.55 | qfq | 7,420,427 | 42,046,132 | -1.05% |
| 2023-11-24 | 5.79 | 5.92 | 5.71 | 5.71 | 5.61 | qfq | 8,504,458 | 49,138,853 | -1.21% |
| 2023-11-23 | 5.71 | 5.80 | 5.66 | 5.78 | 5.68 | qfq | 6,707,417 | 38,566,394 | 1.40% |
| 2023-11-22 | 5.72 | 5.79 | 5.70 | 5.70 | 5.60 | qfq | 6,641,300 | 38,123,053 | -0.52% |
| 2023-11-21 | 5.78 | 5.81 | 5.72 | 5.73 | 5.63 | qfq | 6,361,200 | 36,709,832 | -0.87% |
| 2023-11-20 | 5.75 | 5.81 | 5.70 | 5.78 | 5.68 | qfq | 6,708,071 | 38,655,791 | 1.05% |
| 2023-11-17 | 5.70 | 5.75 | 5.66 | 5.72 | 5.62 | qfq | 6,022,571 | 34,433,064 | 0.35% |
| 2023-11-16 | 5.73 | 5.75 | 5.69 | 5.70 | 5.60 | qfq | 5,918,419 | 33,861,728 | -0.18% |
| 2023-11-15 | 5.73 | 5.77 | 5.69 | 5.71 | 5.61 | qfq | 8,399,678 | 48,054,263 | 0.18% |
| 2023-11-14 | 5.65 | 5.73 | 5.62 | 5.70 | 5.60 | qfq | 6,075,445 | 34,534,516 | 0.88% |
| 2023-11-13 | 5.57 | 5.67 | 5.51 | 5.65 | 5.55 | qfq | 7,917,076 | 44,380,966 | 1.62% |
| 2023-11-10 | 5.57 | 5.61 | 5.51 | 5.56 | 5.46 | qfq | 6,474,250 | 35,935,813 | -0.89% |
| 2023-11-09 | 5.60 | 5.66 | 5.58 | 5.61 | 5.51 | qfq | 6,650,259 | 37,334,938 | -0.53% |
| 2023-11-08 | 5.70 | 5.72 | 5.60 | 5.64 | 5.54 | qfq | 8,137,153 | 46,005,509 | -1.23% |
| 2023-11-07 | 5.71 | 5.75 | 5.66 | 5.71 | 5.61 | qfq | 8,246,300 | 47,021,442 | -0.70% |
| 2023-11-06 | 5.70 | 5.76 | 5.64 | 5.75 | 5.65 | qfq | 7,627,917 | 43,530,104 | 1.05% |
| 2023-11-03 | 5.68 | 5.78 | 5.66 | 5.69 | 5.59 | qfq | 6,496,627 | 37,173,444 | 0.53% |
| 2023-11-02 | 5.75 | 5.76 | 5.64 | 5.66 | 5.56 | qfq | 4,679,521 | 26,635,685 | -1.22% |
| 2023-11-01 | 5.74 | 5.77 | 5.68 | 5.73 | 5.63 | qfq | 3,910,475 | 22,376,699 | -0.35% |
| 2023-10-31 | 5.71 | 5.77 | 5.69 | 5.75 | 5.65 | qfq | 5,327,474 | 30,496,958 | 0.88% |
| 2023-10-30 | 5.73 | 5.76 | 5.67 | 5.70 | 5.60 | qfq | 5,742,460 | 32,737,669 | -0.52% |
| 2023-10-27 | 5.68 | 5.74 | 5.59 | 5.73 | 5.63 | qfq | 5,430,922 | 30,884,934 | 0.35% |
| 2023-10-26 | 5.71 | 5.72 | 5.57 | 5.71 | 5.61 | qfq | 4,241,775 | 23,958,895 | -0.17% |
| 2023-10-25 | 5.69 | 5.80 | 5.69 | 5.72 | 5.62 | qfq | 6,250,622 | 35,878,535 | 2.14% |
| 2023-10-24 | 5.46 | 5.61 | 5.46 | 5.60 | 5.50 | qfq | 5,052,102 | 28,166,296 | 2.56% |
| 2023-10-23 | 5.63 | 5.65 | 5.42 | 5.46 | 5.36 | qfq | 6,010,800 | 33,051,415 | -3.02% |
| 2023-10-20 | 5.61 | 5.73 | 5.59 | 5.63 | 5.53 | qfq | 5,044,517 | 28,601,273 | 0.36% |
| 2023-10-19 | 5.64 | 5.71 | 5.61 | 5.61 | 5.51 | qfq | 3,697,200 | 20,899,902 | -0.71% |
| 2023-10-18 | 5.80 | 5.80 | 5.61 | 5.65 | 5.55 | qfq | 5,265,900 | 29,888,760 | -2.75% |
| 2023-10-17 | 5.79 | 5.84 | 5.76 | 5.81 | 5.71 | qfq | 3,624,869 | 21,026,272 | 0.52% |
| 2023-10-16 | 5.79 | 5.83 | 5.73 | 5.78 | 5.68 | qfq | 3,748,374 | 21,642,385 | -0.17% |
| 2023-10-13 | 5.95 | 5.95 | 5.77 | 5.79 | 5.69 | qfq | 5,271,500 | 30,645,405 | -2.69% |
| 2023-10-12 | 5.94 | 5.98 | 5.90 | 5.95 | 5.85 | qfq | 4,209,100 | 24,981,173 | 1.02% |
| 2023-10-11 | 5.89 | 5.96 | 5.88 | 5.89 | 5.79 | qfq | 3,819,892 | 22,604,544 | 0.00% |
| 2023-10-10 | 6.03 | 6.06 | 5.88 | 5.89 | 5.79 | qfq | 5,888,750 | 34,876,357 | -1.83% |
| 2023-10-09 | 6.05 | 6.08 | 5.98 | 6.00 | 5.89 | qfq | 4,636,200 | 27,873,291 | -0.83% |
| 2023-09-28 | 5.98 | 6.07 | 5.97 | 6.05 | 5.94 | qfq | 5,217,850 | 31,461,772 | 1.51% |
| 2023-09-27 | 5.92 | 6.02 | 5.91 | 5.96 | 5.86 | qfq | 6,260,729 | 37,470,412 | 0.51% |
| 2023-09-26 | 5.93 | 6.00 | 5.90 | 5.93 | 5.83 | qfq | 5,446,754 | 32,399,842 | 0.00% |
| 2023-09-25 | 6.08 | 6.11 | 5.87 | 5.93 | 5.83 | qfq | 9,682,313 | 57,441,272 | -2.79% |
| 2023-09-22 | 6.02 | 6.11 | 6.00 | 6.10 | 5.99 | qfq | 5,548,149 | 33,658,657 | 0.83% |
| 2023-09-21 | 6.07 | 6.15 | 6.01 | 6.05 | 5.94 | qfq | 7,119,593 | 43,159,614 | -0.49% |
| 2023-09-20 | 6.30 | 6.31 | 6.06 | 6.08 | 5.97 | qfq | 9,161,699 | 56,390,226 | -3.49% |
| 2023-09-19 | 6.23 | 6.34 | 6.22 | 6.30 | 6.19 | qfq | 4,702,225 | 29,529,726 | 0.96% |
| 2023-09-18 | 6.27 | 6.28 | 6.16 | 6.24 | 6.13 | qfq | 4,820,500 | 30,014,365 | -0.48% |
| 2023-09-15 | 6.24 | 6.30 | 6.22 | 6.27 | 6.16 | qfq | 4,219,000 | 26,403,329 | 1.13% |
| 2023-09-14 | 6.22 | 6.27 | 6.17 | 6.20 | 6.09 | qfq | 3,434,650 | 21,330,084 | -0.64% |
| 2023-09-13 | 6.28 | 6.34 | 6.20 | 6.24 | 6.13 | qfq | 4,359,728 | 27,323,214 | -0.79% |
| 2023-09-12 | 6.31 | 6.37 | 6.28 | 6.29 | 6.18 | qfq | 4,226,200 | 26,734,434 | -0.32% |
| 2023-09-11 | 6.22 | 6.32 | 6.18 | 6.31 | 6.20 | qfq | 5,054,656 | 31,668,424 | 1.77% |
| 2023-09-08 | 6.22 | 6.25 | 6.14 | 6.20 | 6.09 | qfq | 5,182,900 | 32,031,559 | -0.48% |
| 2023-09-07 | 6.33 | 6.37 | 6.22 | 6.23 | 6.12 | qfq | 5,456,400 | 34,312,346 | -2.04% |
| 2023-09-06 | 6.26 | 6.37 | 6.23 | 6.36 | 6.25 | qfq | 5,901,781 | 37,321,857 | 0.95% |
| 2023-09-05 | 6.35 | 6.36 | 6.22 | 6.30 | 6.19 | qfq | 7,001,950 | 43,976,417 | -0.94% |
| 2023-09-04 | 6.31 | 6.43 | 6.30 | 6.36 | 6.25 | qfq | 11,547,050 | 73,407,269 | 0.79% |
| 2023-09-01 | 6.26 | 6.33 | 6.24 | 6.31 | 6.20 | qfq | 4,468,804 | 28,115,322 | 0.80% |
| 2023-08-31 | 6.24 | 6.35 | 6.22 | 6.26 | 6.15 | qfq | 4,491,623 | 28,191,284 | -0.48% |
| 2023-08-30 | 6.35 | 6.46 | 6.27 | 6.29 | 6.18 | qfq | 7,595,600 | 48,298,709 | -0.94% |
| 2023-08-29 | 6.28 | 6.39 | 6.26 | 6.35 | 6.24 | qfq | 7,582,603 | 48,110,389 | 0.47% |
| 2023-08-28 | 6.46 | 6.55 | 6.30 | 6.32 | 6.21 | qfq | 8,281,469 | 53,197,765 | 1.61% |
| 2023-08-25 | 6.22 | 6.38 | 6.17 | 6.22 | 6.11 | qfq | 5,978,450 | 37,488,353 | -0.16% |
| 2023-08-24 | 6.48 | 6.48 | 6.23 | 6.23 | 6.12 | qfq | 8,633,573 | 54,483,259 | -2.35% |
| 2023-08-23 | 6.69 | 6.70 | 6.38 | 6.38 | 6.27 | qfq | 11,357,564 | 73,563,140 | -4.92% |
| 2023-08-22 | 6.67 | 6.72 | 6.55 | 6.71 | 6.59 | qfq | 5,792,900 | 38,471,228 | 0.90% |
| 2023-08-21 | 6.66 | 6.78 | 6.63 | 6.65 | 6.53 | qfq | 5,001,900 | 33,560,594 | -0.45% |
| 2023-08-18 | 6.76 | 6.82 | 6.67 | 6.68 | 6.56 | qfq | 4,633,034 | 31,294,953 | -1.04% |
| 2023-08-17 | 6.69 | 6.80 | 6.61 | 6.75 | 6.63 | qfq | 5,666,100 | 38,126,099 | 0.90% |
| 2023-08-16 | 6.72 | 6.78 | 6.67 | 6.69 | 6.57 | qfq | 2,992,500 | 20,081,760 | -1.18% |
| 2023-08-15 | 6.77 | 6.83 | 6.67 | 6.77 | 6.65 | qfq | 5,316,300 | 35,895,499 | -0.44% |
| 2023-08-14 | 6.64 | 6.83 | 6.64 | 6.80 | 6.68 | qfq | 5,710,734 | 38,585,382 | 0.89% |
| 2023-08-11 | 6.80 | 6.86 | 6.72 | 6.74 | 6.62 | qfq | 5,469,725 | 37,024,546 | -1.61% |
| 2023-08-10 | 6.79 | 6.91 | 6.71 | 6.85 | 6.73 | qfq | 6,668,700 | 45,575,015 | 1.63% |
| 2023-08-09 | 7.03 | 7.03 | 6.67 | 6.74 | 6.62 | qfq | 19,065,675 | 129,928,736 | -4.80% |
| 2023-08-08 | 6.93 | 7.10 | 6.89 | 7.08 | 6.96 | qfq | 12,934,673 | 90,509,442 | 2.31% |
| 2023-08-07 | 7.01 | 7.02 | 6.89 | 6.92 | 6.80 | qfq | 5,784,084 | 40,082,374 | -1.28% |
| 2023-08-04 | 7.03 | 7.15 | 6.99 | 7.01 | 6.89 | qfq | 7,966,092 | 56,058,992 | 0.00% |
| 2023-08-03 | 7.04 | 7.08 | 6.99 | 7.01 | 6.89 | qfq | 4,628,822 | 32,484,637 | -0.57% |
| 2023-08-02 | 7.03 | 7.12 | 6.98 | 7.05 | 6.93 | qfq | 8,386,033 | 59,037,107 | -0.14% |
| 2023-08-01 | 7.14 | 7.14 | 6.96 | 7.06 | 6.94 | qfq | 7,457,500 | 52,522,577 | -1.12% |
| 2023-07-31 | 7.12 | 7.18 | 7.05 | 7.14 | 7.01 | qfq | 9,799,700 | 69,628,945 | 0.14% |
| 2023-07-28 | 7.16 | 7.17 | 7.01 | 7.13 | 7.00 | qfq | 8,218,400 | 58,250,588 | 0.00% |
| 2023-07-27 | 7.25 | 7.33 | 7.11 | 7.13 | 7.00 | qfq | 9,214,813 | 66,204,219 | -1.52% |
| 2023-07-26 | 7.36 | 7.38 | 7.19 | 7.24 | 7.11 | qfq | 7,528,400 | 54,640,550 | -1.50% |
| 2023-07-25 | 7.50 | 7.52 | 7.33 | 7.35 | 7.22 | qfq | 8,538,233 | 63,063,526 | -0.68% |
| 2023-07-24 | 7.41 | 7.51 | 7.35 | 7.40 | 7.27 | qfq | 5,238,453 | 38,858,180 | 0.00% |
| 2023-07-21 | 7.51 | 7.55 | 7.35 | 7.40 | 7.27 | qfq | 7,700,600 | 57,203,696 | -1.60% |
| 2023-07-20 | 7.77 | 7.80 | 7.46 | 7.52 | 7.39 | qfq | 13,116,957 | 99,500,700 | -3.47% |
| 2023-07-19 | 8.02 | 8.03 | 7.71 | 7.79 | 7.65 | qfq | 15,613,763 | 121,727,610 | -2.87% |
| 2023-07-18 | 7.92 | 8.10 | 7.81 | 8.02 | 7.88 | qfq | 13,111,200 | 104,306,409 | 0.75% |
| 2023-07-17 | 7.76 | 8.01 | 7.76 | 7.96 | 7.82 | qfq | 11,030,528 | 87,211,783 | 1.14% |