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
绿色动力601330.SH
最近收盘价6.972026-07-17
最近交易日2026-07-17
成交量（股）15,678,216
成交额（元）110,374,916
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-03 | 2025-11-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-23 | 2025-07-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-11 | 2024-11-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-26 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.05 | 7.13 | 6.89 | 6.97 | 6.97 | qfq | 15,678,216 | 110,374,916 | -1.27% |
| 2026-07-16 | 7.18 | 7.22 | 7.02 | 7.06 | 7.06 | qfq | 11,486,400 | 81,310,898 | -1.40% |
| 2026-07-15 | 7.06 | 7.17 | 6.99 | 7.16 | 7.16 | qfq | 11,249,000 | 80,106,659 | 1.56% |
| 2026-07-14 | 6.85 | 7.05 | 6.77 | 7.05 | 7.05 | qfq | 13,070,763 | 91,069,814 | 2.92% |
| 2026-07-13 | 6.92 | 6.99 | 6.83 | 6.85 | 6.85 | qfq | 11,008,100 | 75,676,871 | -1.30% |
| 2026-07-10 | 6.79 | 7.02 | 6.68 | 6.94 | 6.94 | qfq | 11,833,700 | 81,697,734 | 2.21% |
| 2026-07-09 | 6.90 | 6.93 | 6.69 | 6.79 | 6.79 | qfq | 11,374,200 | 77,098,322 | -2.16% |
| 2026-07-08 | 6.84 | 6.97 | 6.78 | 6.94 | 6.94 | qfq | 12,221,500 | 84,193,389 | -1.42% |
| 2026-07-07 | 7.20 | 7.21 | 7.00 | 7.04 | 6.82 | qfq | 10,720,200 | 75,623,366 | -2.09% |
| 2026-07-06 | 7.16 | 7.24 | 7.09 | 7.19 | 6.97 | qfq | 11,635,132 | 83,351,274 | 0.56% |
| 2026-07-03 | 7.02 | 7.19 | 7.02 | 7.15 | 6.93 | qfq | 11,163,524 | 79,658,786 | 1.27% |
| 2026-07-02 | 7.01 | 7.16 | 7.01 | 7.06 | 6.84 | qfq | 10,640,324 | 75,348,023 | 0.00% |
| 2026-07-01 | 7.00 | 7.17 | 6.92 | 7.06 | 6.84 | qfq | 15,038,000 | 106,182,294 | 1.29% |
| 2026-06-30 | 7.05 | 7.10 | 6.92 | 6.97 | 6.75 | qfq | 9,563,600 | 66,603,212 | -1.83% |
| 2026-06-29 | 7.06 | 7.15 | 6.92 | 7.10 | 6.88 | qfq | 11,342,300 | 79,981,131 | 0.00% |
| 2026-06-26 | 7.28 | 7.33 | 7.10 | 7.10 | 6.88 | qfq | 11,515,100 | 82,620,068 | -2.07% |
| 2026-06-25 | 7.31 | 7.31 | 7.13 | 7.25 | 7.02 | qfq | 15,667,105 | 112,966,124 | -1.09% |
| 2026-06-24 | 7.60 | 7.63 | 7.27 | 7.33 | 7.10 | qfq | 17,244,242 | 126,765,670 | -4.18% |
| 2026-06-23 | 7.65 | 7.81 | 7.56 | 7.65 | 7.41 | qfq | 14,345,063 | 109,965,074 | 0.00% |
| 2026-06-22 | 7.65 | 7.73 | 7.43 | 7.65 | 7.41 | qfq | 18,363,800 | 138,912,107 | -0.78% |
| 2026-06-18 | 8.01 | 8.02 | 7.69 | 7.71 | 7.47 | qfq | 24,707,200 | 192,831,742 | -4.22% |
| 2026-06-17 | 8.16 | 8.25 | 8.02 | 8.05 | 7.80 | qfq | 14,093,832 | 114,245,404 | -1.11% |
| 2026-06-16 | 8.45 | 8.48 | 8.13 | 8.14 | 7.89 | qfq | 21,770,507 | 179,223,994 | -3.55% |
| 2026-06-15 | 8.50 | 8.60 | 8.35 | 8.44 | 8.18 | qfq | 19,859,724 | 167,462,016 | -1.17% |
| 2026-06-12 | 8.18 | 8.65 | 8.18 | 8.54 | 8.27 | qfq | 27,886,200 | 235,852,285 | 4.79% |
| 2026-06-11 | 8.21 | 8.38 | 8.08 | 8.15 | 7.90 | qfq | 18,127,615 | 149,073,827 | -1.45% |
| 2026-06-10 | 8.12 | 8.38 | 7.93 | 8.27 | 8.01 | qfq | 25,246,100 | 207,897,121 | 2.35% |
| 2026-06-09 | 8.15 | 8.20 | 7.86 | 8.08 | 7.83 | qfq | 18,732,260 | 150,170,312 | -0.25% |
| 2026-06-08 | 8.03 | 8.29 | 7.91 | 8.10 | 7.85 | qfq | 25,353,279 | 206,056,810 | -3.11% |
| 2026-06-05 | 8.87 | 9.02 | 8.33 | 8.36 | 8.10 | qfq | 31,448,900 | 270,032,346 | -5.64% |
| 2026-06-04 | 9.40 | 9.43 | 8.86 | 8.86 | 8.58 | qfq | 38,328,300 | 349,917,235 | -6.64% |
| 2026-06-03 | 9.55 | 9.62 | 9.25 | 9.49 | 9.19 | qfq | 42,814,900 | 403,507,143 | -2.16% |
| 2026-06-02 | 9.53 | 9.85 | 9.40 | 9.70 | 9.40 | qfq | 42,574,100 | 410,379,976 | -0.10% |
| 2026-06-01 | 9.30 | 9.97 | 8.90 | 9.71 | 9.41 | qfq | 55,168,717 | 517,319,254 | 5.89% |
| 2026-05-29 | 9.23 | 9.49 | 9.10 | 9.17 | 8.88 | qfq | 40,203,320 | 374,414,789 | -1.71% |
| 2026-05-28 | 8.85 | 9.34 | 8.78 | 9.33 | 9.04 | qfq | 43,315,400 | 396,826,173 | 4.60% |
| 2026-05-27 | 8.81 | 8.96 | 8.62 | 8.92 | 8.64 | qfq | 24,423,500 | 215,894,409 | 1.13% |
| 2026-05-26 | 8.80 | 8.94 | 8.64 | 8.82 | 8.54 | qfq | 21,379,020 | 187,895,564 | -1.34% |
| 2026-05-25 | 8.57 | 8.94 | 8.39 | 8.94 | 8.66 | qfq | 30,956,300 | 268,102,855 | 3.83% |
| 2026-05-22 | 8.66 | 8.70 | 8.38 | 8.61 | 8.34 | qfq | 25,300,400 | 215,940,669 | -0.92% |
| 2026-05-21 | 8.90 | 9.17 | 8.67 | 8.69 | 8.42 | qfq | 35,589,270 | 317,423,194 | -3.87% |
| 2026-05-20 | 9.60 | 9.63 | 8.88 | 9.04 | 8.76 | qfq | 50,739,450 | 466,964,312 | -7.09% |
| 2026-05-19 | 10.00 | 10.00 | 9.61 | 9.73 | 9.43 | qfq | 54,034,761 | 526,727,827 | -2.70% |
| 2026-05-18 | 9.25 | 10.01 | 9.20 | 10.00 | 9.69 | qfq | 78,129,822 | 759,039,768 | 6.95% |
| 2026-05-15 | 9.08 | 9.52 | 8.68 | 9.35 | 9.06 | qfq | 62,505,250 | 564,643,349 | 2.41% |
| 2026-05-14 | 9.10 | 9.54 | 9.03 | 9.13 | 8.84 | qfq | 59,920,700 | 553,381,482 | 0.44% |
| 2026-05-13 | 8.93 | 9.28 | 8.92 | 9.09 | 8.81 | qfq | 54,147,700 | 496,501,025 | 1.34% |
| 2026-05-12 | 8.87 | 9.07 | 8.64 | 8.97 | 8.69 | qfq | 39,053,300 | 348,671,493 | 1.01% |
| 2026-05-11 | 8.90 | 9.07 | 8.83 | 8.88 | 8.60 | qfq | 30,600,700 | 273,109,222 | -0.11% |
| 2026-05-08 | 8.99 | 9.07 | 8.84 | 8.89 | 8.61 | qfq | 34,627,963 | 309,319,540 | -1.00% |
| 2026-05-07 | 8.68 | 9.19 | 8.65 | 8.98 | 8.70 | qfq | 53,131,727 | 478,538,364 | 3.22% |
| 2026-05-06 | 8.52 | 8.75 | 8.51 | 8.70 | 8.43 | qfq | 35,916,220 | 310,379,730 | 1.52% |
| 2026-04-30 | 8.92 | 8.92 | 8.52 | 8.57 | 8.30 | qfq | 44,631,417 | 386,061,487 | -4.88% |
| 2026-04-29 | 9.20 | 9.20 | 8.95 | 9.01 | 8.73 | qfq | 44,261,300 | 399,903,304 | -1.85% |
| 2026-04-28 | 9.00 | 9.30 | 8.85 | 9.18 | 8.89 | qfq | 62,676,782 | 570,595,506 | 5.52% |
| 2026-04-27 | 8.60 | 8.86 | 8.58 | 8.70 | 8.43 | qfq | 37,002,150 | 323,917,847 | 1.16% |
| 2026-04-24 | 8.98 | 8.99 | 8.54 | 8.60 | 8.33 | qfq | 55,477,929 | 486,217,657 | -6.42% |
| 2026-04-23 | 8.72 | 9.33 | 8.55 | 9.19 | 8.90 | qfq | 83,785,996 | 744,987,054 | 5.75% |
| 2026-04-22 | 8.15 | 8.70 | 8.12 | 8.69 | 8.42 | qfq | 63,391,743 | 539,329,440 | 5.59% |
| 2026-04-21 | 8.07 | 8.33 | 7.90 | 8.23 | 7.97 | qfq | 46,324,527 | 376,946,248 | 1.98% |
| 2026-04-20 | 7.81 | 8.08 | 7.79 | 8.07 | 7.82 | qfq | 27,498,600 | 219,686,562 | 3.07% |
| 2026-04-17 | 7.94 | 8.02 | 7.78 | 7.83 | 7.59 | qfq | 25,017,209 | 196,433,256 | -1.63% |
| 2026-04-16 | 7.99 | 7.99 | 7.91 | 7.96 | 7.71 | qfq | 18,075,897 | 143,598,909 | -0.38% |
| 2026-04-15 | 8.03 | 8.07 | 7.92 | 7.99 | 7.74 | qfq | 21,396,166 | 171,128,701 | -0.37% |
| 2026-04-14 | 8.10 | 8.19 | 7.97 | 8.02 | 7.77 | qfq | 22,958,267 | 184,709,761 | -0.87% |
| 2026-04-13 | 7.94 | 8.10 | 7.91 | 8.09 | 7.84 | qfq | 22,786,856 | 182,619,349 | 1.76% |
| 2026-04-10 | 8.04 | 8.08 | 7.94 | 7.95 | 7.70 | qfq | 21,394,000 | 171,116,893 | -0.87% |
| 2026-04-09 | 8.11 | 8.12 | 7.97 | 8.02 | 7.77 | qfq | 21,281,300 | 170,674,508 | -1.96% |
| 2026-04-08 | 8.15 | 8.20 | 8.07 | 8.18 | 7.92 | qfq | 32,441,000 | 264,263,934 | 1.61% |
| 2026-04-07 | 7.93 | 8.05 | 7.83 | 8.05 | 7.80 | qfq | 26,249,641 | 209,749,164 | 2.29% |
| 2026-04-03 | 8.14 | 8.15 | 7.84 | 7.87 | 7.62 | qfq | 32,048,261 | 253,952,707 | -3.20% |
| 2026-04-02 | 8.33 | 8.46 | 8.09 | 8.13 | 7.88 | qfq | 39,949,540 | 328,586,950 | -2.63% |
| 2026-04-01 | 8.48 | 8.60 | 8.30 | 8.35 | 8.09 | qfq | 40,985,022 | 344,143,369 | -0.60% |
| 2026-03-31 | 8.68 | 8.78 | 8.39 | 8.40 | 8.14 | qfq | 58,477,350 | 500,998,888 | -3.67% |
| 2026-03-30 | 9.25 | 9.31 | 8.72 | 8.72 | 8.45 | qfq | 81,511,628 | 725,009,577 | -10.01% |
| 2026-03-27 | 9.16 | 9.87 | 8.97 | 9.69 | 9.39 | qfq | 96,065,691 | 893,888,949 | 0.83% |
| 2026-03-26 | 10.22 | 10.48 | 9.61 | 9.61 | 9.31 | qfq | 115,453,606 | 1,143,012,524 | -10.02% |
| 2026-03-25 | 11.00 | 12.20 | 10.62 | 10.68 | 10.35 | qfq | 144,692,293 | 1,633,139,798 | -4.47% |
| 2026-03-24 | 10.20 | 11.41 | 9.96 | 11.18 | 10.83 | qfq | 109,351,575 | 1,165,755,278 | 7.71% |
| 2026-03-23 | 9.49 | 10.65 | 9.30 | 10.38 | 10.06 | qfq | 99,004,706 | 1,000,018,402 | 5.92% |
| 2026-03-20 | 9.66 | 9.93 | 9.26 | 9.80 | 9.49 | qfq | 76,242,898 | 732,951,186 | 0.72% |
| 2026-03-19 | 9.04 | 10.25 | 8.88 | 9.73 | 9.43 | qfq | 97,447,530 | 937,037,571 | 3.73% |
| 2026-03-18 | 9.28 | 9.57 | 9.01 | 9.38 | 9.09 | qfq | 88,337,574 | 817,506,007 | -3.30% |
| 2026-03-17 | 8.70 | 9.90 | 8.58 | 9.70 | 9.40 | qfq | 119,731,933 | 1,118,353,133 | 7.78% |
| 2026-03-16 | 8.67 | 9.15 | 8.52 | 9.00 | 8.72 | qfq | 97,094,907 | 860,690,013 | 2.51% |
| 2026-03-13 | 9.20 | 9.60 | 8.71 | 8.78 | 8.51 | qfq | 118,020,246 | 1,061,384,943 | -4.67% |
| 2026-03-12 | 8.70 | 9.21 | 8.68 | 9.21 | 8.92 | qfq | 109,648,569 | 995,343,341 | 10.04% |
| 2026-03-11 | 7.60 | 8.37 | 7.52 | 8.37 | 8.11 | qfq | 38,193,822 | 311,298,692 | 9.99% |
| 2026-03-10 | 7.60 | 7.63 | 7.45 | 7.61 | 7.37 | qfq | 14,458,700 | 109,343,249 | -0.13% |
| 2026-03-09 | 7.52 | 7.69 | 7.52 | 7.62 | 7.38 | qfq | 17,632,900 | 134,311,229 | 0.66% |
| 2026-03-06 | 7.39 | 7.62 | 7.37 | 7.57 | 7.33 | qfq | 13,982,245 | 105,104,954 | 1.75% |
| 2026-03-05 | 7.39 | 7.47 | 7.36 | 7.44 | 7.21 | qfq | 11,707,029 | 86,768,148 | 1.22% |
| 2026-03-04 | 7.36 | 7.42 | 7.26 | 7.35 | 7.12 | qfq | 13,280,500 | 97,612,608 | -0.14% |
| 2026-03-03 | 7.33 | 7.58 | 7.33 | 7.36 | 7.13 | qfq | 18,641,280 | 138,686,258 | 0.14% |
| 2026-03-02 | 7.32 | 7.42 | 7.30 | 7.35 | 7.12 | qfq | 11,864,500 | 87,428,709 | -1.21% |
| 2026-02-27 | 7.25 | 7.46 | 7.23 | 7.44 | 7.21 | qfq | 14,260,110 | 105,154,038 | 2.48% |
| 2026-02-26 | 7.20 | 7.30 | 7.15 | 7.26 | 7.03 | qfq | 8,452,000 | 60,987,949 | 1.26% |
| 2026-02-25 | 7.16 | 7.24 | 7.14 | 7.17 | 6.95 | qfq | 7,812,300 | 56,246,300 | 0.56% |
| 2026-02-24 | 7.02 | 7.15 | 7.01 | 7.13 | 6.91 | qfq | 7,101,800 | 50,442,826 | 2.00% |
| 2026-02-13 | 7.05 | 7.07 | 6.96 | 6.99 | 6.77 | qfq | 5,322,810 | 37,329,104 | -0.71% |
| 2026-02-12 | 7.14 | 7.16 | 7.02 | 7.04 | 6.82 | qfq | 6,182,610 | 43,713,460 | -1.26% |
| 2026-02-11 | 7.10 | 7.15 | 7.08 | 7.13 | 6.91 | qfq | 5,105,400 | 36,356,532 | 0.14% |
| 2026-02-10 | 7.17 | 7.18 | 7.10 | 7.12 | 6.90 | qfq | 6,446,000 | 45,938,786 | -0.56% |
| 2026-02-09 | 7.21 | 7.23 | 7.12 | 7.16 | 6.94 | qfq | 7,872,283 | 56,402,971 | 0.00% |
| 2026-02-06 | 7.17 | 7.26 | 7.14 | 7.16 | 6.94 | qfq | 6,748,500 | 48,621,334 | -0.28% |
| 2026-02-05 | 7.22 | 7.25 | 7.16 | 7.18 | 6.96 | qfq | 6,165,689 | 44,404,376 | -0.55% |
| 2026-02-04 | 7.10 | 7.27 | 7.10 | 7.22 | 6.99 | qfq | 9,355,883 | 67,564,323 | 0.98% |
| 2026-02-03 | 7.13 | 7.19 | 7.09 | 7.15 | 6.93 | qfq | 10,639,683 | 75,846,152 | 0.28% |
| 2026-02-02 | 7.24 | 7.31 | 7.13 | 7.13 | 6.91 | qfq | 11,437,600 | 82,763,334 | -0.83% |
| 2026-01-30 | 7.23 | 7.26 | 7.14 | 7.19 | 6.97 | qfq | 8,976,900 | 64,729,396 | -0.42% |
| 2026-01-29 | 7.28 | 7.28 | 7.17 | 7.22 | 6.99 | qfq | 7,693,200 | 55,467,439 | -0.55% |
| 2026-01-28 | 7.16 | 7.28 | 7.14 | 7.26 | 7.03 | qfq | 8,239,810 | 59,543,543 | 0.83% |
| 2026-01-27 | 7.28 | 7.30 | 7.11 | 7.20 | 6.97 | qfq | 9,051,700 | 64,937,894 | -0.96% |
| 2026-01-26 | 7.23 | 7.34 | 7.20 | 7.27 | 7.04 | qfq | 11,610,800 | 84,334,830 | 0.97% |
| 2026-01-23 | 7.17 | 7.22 | 7.13 | 7.20 | 6.97 | qfq | 6,747,100 | 48,538,594 | 0.42% |
| 2026-01-22 | 7.16 | 7.19 | 7.12 | 7.17 | 6.95 | qfq | 7,834,500 | 56,114,292 | 0.14% |
| 2026-01-21 | 7.18 | 7.18 | 7.10 | 7.16 | 6.94 | qfq | 7,037,400 | 50,250,737 | -0.14% |
| 2026-01-20 | 7.09 | 7.19 | 7.04 | 7.17 | 6.95 | qfq | 12,201,600 | 86,897,964 | 1.56% |
| 2026-01-19 | 6.97 | 7.08 | 6.94 | 7.06 | 6.84 | qfq | 10,734,335 | 75,620,770 | 1.88% |
| 2026-01-16 | 6.98 | 6.99 | 6.91 | 6.93 | 6.71 | qfq | 6,045,177 | 42,039,899 | -0.14% |
| 2026-01-15 | 6.87 | 6.94 | 6.85 | 6.94 | 6.72 | qfq | 6,461,210 | 44,597,086 | 1.02% |
| 2026-01-14 | 6.96 | 6.97 | 6.83 | 6.87 | 6.66 | qfq | 10,430,204 | 72,048,057 | -1.01% |
| 2026-01-13 | 6.96 | 7.01 | 6.91 | 6.94 | 6.72 | qfq | 10,331,239 | 71,955,379 | -0.14% |
| 2026-01-12 | 6.90 | 6.95 | 6.86 | 6.95 | 6.73 | qfq | 7,974,600 | 55,063,251 | 0.72% |
| 2026-01-09 | 6.91 | 6.92 | 6.86 | 6.90 | 6.68 | qfq | 6,176,399 | 42,568,805 | -0.29% |
| 2026-01-08 | 6.84 | 6.93 | 6.84 | 6.92 | 6.70 | qfq | 5,298,500 | 36,538,642 | 0.87% |
| 2026-01-07 | 6.89 | 6.94 | 6.86 | 6.86 | 6.65 | qfq | 5,927,400 | 40,849,922 | -0.44% |
| 2026-01-06 | 6.85 | 6.89 | 6.82 | 6.89 | 6.67 | qfq | 8,125,800 | 55,701,341 | 0.88% |
| 2026-01-05 | 6.77 | 6.86 | 6.76 | 6.83 | 6.62 | qfq | 7,742,700 | 52,830,863 | 1.49% |
| 2025-12-31 | 6.74 | 6.76 | 6.70 | 6.73 | 6.52 | qfq | 5,007,087 | 33,699,295 | 0.30% |
| 2025-12-30 | 6.73 | 6.75 | 6.67 | 6.71 | 6.50 | qfq | 5,163,600 | 34,658,794 | -0.59% |
| 2025-12-29 | 6.81 | 6.81 | 6.73 | 6.75 | 6.54 | qfq | 6,486,000 | 43,847,868 | -0.74% |
| 2025-12-26 | 6.87 | 6.87 | 6.78 | 6.80 | 6.59 | qfq | 6,610,700 | 45,058,755 | -1.02% |
| 2025-12-25 | 6.84 | 6.96 | 6.83 | 6.87 | 6.66 | qfq | 5,940,600 | 40,790,697 | 0.88% |
| 2025-12-24 | 6.77 | 6.84 | 6.75 | 6.81 | 6.60 | qfq | 4,907,700 | 33,437,793 | 0.44% |
| 2025-12-23 | 6.87 | 6.87 | 6.76 | 6.78 | 6.57 | qfq | 5,120,100 | 34,826,077 | -1.02% |
| 2025-12-22 | 6.87 | 6.92 | 6.84 | 6.85 | 6.64 | qfq | 4,936,300 | 33,892,118 | -0.15% |
| 2025-12-19 | 6.80 | 6.90 | 6.78 | 6.86 | 6.65 | qfq | 10,372,802 | 71,040,593 | 1.03% |
| 2025-12-18 | 6.76 | 6.83 | 6.70 | 6.79 | 6.58 | qfq | 6,110,202 | 41,351,561 | 0.44% |
| 2025-12-17 | 6.78 | 6.79 | 6.68 | 6.76 | 6.55 | qfq | 6,887,100 | 46,379,216 | -0.29% |
| 2025-12-16 | 6.88 | 6.88 | 6.75 | 6.78 | 6.57 | qfq | 7,052,200 | 47,995,125 | -1.17% |
| 2025-12-15 | 6.87 | 6.92 | 6.83 | 6.86 | 6.65 | qfq | 7,373,300 | 50,615,244 | 0.00% |
| 2025-12-12 | 6.88 | 6.94 | 6.84 | 6.86 | 6.65 | qfq | 4,887,600 | 33,681,953 | -0.29% |
| 2025-12-11 | 6.94 | 6.98 | 6.88 | 6.88 | 6.67 | qfq | 5,458,100 | 37,785,076 | -1.43% |
| 2025-12-10 | 6.95 | 7.01 | 6.92 | 6.98 | 6.76 | qfq | 4,283,735 | 29,832,280 | 0.72% |
| 2025-12-09 | 7.01 | 7.03 | 6.92 | 6.93 | 6.71 | qfq | 6,108,980 | 42,662,156 | -1.00% |
| 2025-12-08 | 7.04 | 7.04 | 6.94 | 7.00 | 6.78 | qfq | 7,898,980 | 55,223,825 | -0.43% |
| 2025-12-05 | 7.00 | 7.04 | 6.96 | 7.03 | 6.81 | qfq | 5,133,800 | 36,004,428 | 0.00% |
| 2025-12-04 | 7.07 | 7.07 | 6.97 | 7.03 | 6.81 | qfq | 6,418,300 | 44,988,008 | -0.57% |
| 2025-12-03 | 6.95 | 7.09 | 6.90 | 7.07 | 6.85 | qfq | 9,413,800 | 66,087,233 | 2.02% |
| 2025-12-02 | 6.96 | 6.98 | 6.84 | 6.93 | 6.71 | qfq | 7,409,500 | 51,017,266 | -0.43% |
| 2025-12-01 | 6.98 | 7.00 | 6.94 | 6.96 | 6.74 | qfq | 7,705,500 | 53,655,002 | -0.57% |
| 2025-11-28 | 7.02 | 7.08 | 6.97 | 7.00 | 6.78 | qfq | 5,533,200 | 38,868,759 | -0.43% |
| 2025-11-27 | 7.02 | 7.09 | 7.00 | 7.03 | 6.81 | qfq | 5,558,100 | 39,109,581 | 0.14% |
| 2025-11-26 | 7.07 | 7.14 | 7.02 | 7.02 | 6.80 | qfq | 5,003,208 | 35,362,219 | -0.43% |
| 2025-11-25 | 6.99 | 7.10 | 6.95 | 7.05 | 6.83 | qfq | 6,789,100 | 47,875,436 | 1.15% |
| 2025-11-24 | 7.04 | 7.10 | 6.97 | 6.97 | 6.75 | qfq | 7,214,000 | 50,572,779 | -0.57% |
| 2025-11-21 | 7.27 | 7.27 | 7.00 | 7.01 | 6.79 | qfq | 8,965,600 | 63,799,486 | -3.58% |
| 2025-11-20 | 7.27 | 7.34 | 7.22 | 7.27 | 7.04 | qfq | 6,344,000 | 46,173,308 | 0.28% |
| 2025-11-19 | 7.34 | 7.38 | 7.22 | 7.25 | 7.02 | qfq | 5,587,700 | 40,691,577 | -0.96% |
| 2025-11-18 | 7.36 | 7.40 | 7.27 | 7.32 | 7.09 | qfq | 6,958,300 | 50,884,219 | -0.95% |
| 2025-11-17 | 7.39 | 7.42 | 7.34 | 7.39 | 7.16 | qfq | 5,982,301 | 44,139,014 | 0.00% |
| 2025-11-14 | 7.47 | 7.50 | 7.39 | 7.39 | 7.16 | qfq | 7,147,800 | 53,208,929 | -1.07% |
| 2025-11-13 | 7.52 | 7.52 | 7.40 | 7.47 | 7.24 | qfq | 7,541,100 | 56,238,354 | -0.80% |
| 2025-11-12 | 7.53 | 7.57 | 7.47 | 7.53 | 7.29 | qfq | 6,947,500 | 52,155,334 | 0.00% |
| 2025-11-11 | 7.48 | 7.54 | 7.42 | 7.53 | 7.29 | qfq | 8,896,500 | 66,574,551 | -0.79% |
| 2025-11-10 | 7.74 | 7.74 | 7.53 | 7.59 | 7.26 | qfq | 13,053,982 | 99,448,209 | -1.43% |
| 2025-11-07 | 7.58 | 7.74 | 7.55 | 7.70 | 7.36 | qfq | 10,315,072 | 79,321,076 | 1.45% |
| 2025-11-06 | 7.60 | 7.62 | 7.53 | 7.59 | 7.26 | qfq | 8,778,200 | 66,634,219 | 0.40% |
| 2025-11-05 | 7.45 | 7.60 | 7.40 | 7.56 | 7.23 | qfq | 10,692,707 | 80,551,120 | 1.20% |
| 2025-11-04 | 7.48 | 7.52 | 7.42 | 7.47 | 7.14 | qfq | 9,188,377 | 68,704,126 | 0.40% |
| 2025-11-03 | 7.39 | 7.46 | 7.33 | 7.44 | 7.11 | qfq | 9,905,100 | 73,390,346 | 0.81% |
| 2025-10-31 | 7.41 | 7.42 | 7.31 | 7.38 | 7.06 | qfq | 9,625,000 | 70,905,020 | -0.14% |
| 2025-10-30 | 7.40 | 7.52 | 7.37 | 7.39 | 7.06 | qfq | 12,983,005 | 96,527,749 | 0.27% |
| 2025-10-29 | 7.35 | 7.42 | 7.32 | 7.37 | 7.05 | qfq | 11,187,400 | 82,373,788 | 0.96% |
| 2025-10-28 | 7.21 | 7.33 | 7.20 | 7.30 | 6.98 | qfq | 7,344,100 | 53,483,876 | 0.97% |
| 2025-10-27 | 7.21 | 7.29 | 7.19 | 7.23 | 6.91 | qfq | 7,299,900 | 52,855,508 | -0.14% |
| 2025-10-24 | 7.26 | 7.31 | 7.19 | 7.24 | 6.92 | qfq | 9,964,500 | 72,130,382 | -0.96% |
| 2025-10-23 | 7.16 | 7.46 | 7.14 | 7.31 | 6.99 | qfq | 17,525,400 | 127,852,507 | 2.09% |
| 2025-10-22 | 7.17 | 7.21 | 7.14 | 7.16 | 6.84 | qfq | 5,271,800 | 37,859,137 | -0.14% |
| 2025-10-21 | 7.10 | 7.18 | 7.06 | 7.17 | 6.85 | qfq | 6,200,700 | 44,356,895 | 1.27% |
| 2025-10-20 | 7.10 | 7.13 | 6.97 | 7.08 | 6.77 | qfq | 5,381,488 | 37,895,113 | 0.00% |
| 2025-10-17 | 7.07 | 7.14 | 7.06 | 7.08 | 6.77 | qfq | 6,192,900 | 43,946,253 | 0.14% |
| 2025-10-16 | 7.19 | 7.19 | 7.05 | 7.07 | 6.76 | qfq | 4,387,000 | 31,131,893 | -0.70% |
| 2025-10-15 | 7.09 | 7.12 | 7.05 | 7.12 | 6.81 | qfq | 6,049,700 | 42,893,762 | 0.42% |
| 2025-10-14 | 7.06 | 7.12 | 7.04 | 7.09 | 6.78 | qfq | 7,696,306 | 54,508,025 | 0.42% |
| 2025-10-13 | 6.98 | 7.08 | 6.93 | 7.06 | 6.75 | qfq | 7,881,079 | 55,141,752 | -0.28% |
| 2025-10-10 | 6.96 | 7.09 | 6.94 | 7.08 | 6.77 | qfq | 10,327,505 | 72,866,490 | 1.58% |
| 2025-10-09 | 6.95 | 6.99 | 6.91 | 6.97 | 6.66 | qfq | 6,716,400 | 46,682,893 | 0.29% |
| 2025-09-30 | 6.98 | 6.98 | 6.89 | 6.95 | 6.64 | qfq | 5,146,514 | 35,703,716 | 0.29% |
| 2025-09-29 | 6.87 | 6.95 | 6.77 | 6.93 | 6.62 | qfq | 4,840,214 | 33,275,708 | 0.87% |
| 2025-09-26 | 6.84 | 6.91 | 6.82 | 6.87 | 6.57 | qfq | 2,820,500 | 19,417,151 | 0.00% |
| 2025-09-25 | 6.95 | 6.95 | 6.84 | 6.87 | 6.57 | qfq | 4,679,300 | 32,175,464 | -1.01% |
| 2025-09-24 | 6.86 | 7.01 | 6.83 | 6.94 | 6.63 | qfq | 7,485,167 | 51,997,148 | 0.73% |
| 2025-09-23 | 6.77 | 6.90 | 6.67 | 6.89 | 6.59 | qfq | 9,720,100 | 65,977,664 | 1.77% |
| 2025-09-22 | 6.82 | 6.91 | 6.74 | 6.77 | 6.47 | qfq | 7,561,205 | 51,377,066 | -1.02% |
| 2025-09-19 | 6.92 | 6.95 | 6.81 | 6.84 | 6.54 | qfq | 8,761,123 | 60,106,563 | -1.30% |
| 2025-09-18 | 7.11 | 7.12 | 6.89 | 6.93 | 6.62 | qfq | 9,631,800 | 67,578,189 | -2.94% |
| 2025-09-17 | 7.14 | 7.15 | 7.07 | 7.14 | 6.83 | qfq | 5,123,600 | 36,442,078 | 0.28% |
| 2025-09-16 | 7.13 | 7.15 | 7.08 | 7.12 | 6.81 | qfq | 4,509,300 | 32,074,400 | 0.00% |
| 2025-09-15 | 7.14 | 7.16 | 7.09 | 7.12 | 6.81 | qfq | 6,175,588 | 43,961,462 | -0.28% |
| 2025-09-12 | 7.19 | 7.19 | 7.12 | 7.14 | 6.83 | qfq | 5,648,200 | 40,388,734 | -0.28% |
| 2025-09-11 | 7.18 | 7.18 | 7.12 | 7.16 | 6.84 | qfq | 5,718,979 | 40,911,529 | -0.42% |
| 2025-09-10 | 7.22 | 7.22 | 7.10 | 7.19 | 6.87 | qfq | 7,786,474 | 55,757,299 | 0.14% |
| 2025-09-09 | 7.25 | 7.28 | 7.14 | 7.18 | 6.86 | qfq | 9,893,119 | 71,307,945 | -0.55% |
| 2025-09-08 | 7.07 | 7.23 | 7.03 | 7.22 | 6.90 | qfq | 12,253,123 | 87,792,406 | 2.27% |
| 2025-09-05 | 6.97 | 7.06 | 6.94 | 7.06 | 6.75 | qfq | 7,552,004 | 53,012,330 | 1.15% |
| 2025-09-04 | 6.96 | 6.99 | 6.89 | 6.98 | 6.67 | qfq | 6,434,820 | 44,700,199 | 0.87% |
| 2025-09-03 | 6.95 | 6.98 | 6.88 | 6.92 | 6.62 | qfq | 6,136,200 | 42,530,567 | -0.29% |
| 2025-09-02 | 7.01 | 7.01 | 6.88 | 6.94 | 6.63 | qfq | 7,338,899 | 50,852,654 | -0.72% |
| 2025-09-01 | 7.06 | 7.08 | 6.96 | 6.99 | 6.68 | qfq | 7,503,150 | 52,491,813 | -0.57% |
| 2025-08-29 | 7.02 | 7.06 | 6.96 | 7.03 | 6.72 | qfq | 9,563,202 | 67,068,884 | 0.43% |
| 2025-08-28 | 7.03 | 7.07 | 6.85 | 7.00 | 6.69 | qfq | 9,449,725 | 65,739,343 | -0.28% |
| 2025-08-27 | 7.22 | 7.22 | 7.02 | 7.02 | 6.71 | qfq | 13,261,750 | 94,099,694 | -2.50% |
| 2025-08-26 | 7.21 | 7.23 | 7.18 | 7.20 | 6.88 | qfq | 8,359,400 | 60,201,175 | 0.14% |
| 2025-08-25 | 7.14 | 7.22 | 7.08 | 7.19 | 6.87 | qfq | 10,310,300 | 73,782,192 | 0.70% |
| 2025-08-22 | 7.20 | 7.21 | 7.09 | 7.14 | 6.83 | qfq | 6,680,500 | 47,591,380 | -0.83% |
| 2025-08-21 | 7.13 | 7.24 | 7.12 | 7.20 | 6.88 | qfq | 6,589,700 | 47,372,573 | 0.98% |
| 2025-08-20 | 7.12 | 7.13 | 7.07 | 7.13 | 6.82 | qfq | 5,281,300 | 37,553,666 | 0.42% |
| 2025-08-19 | 7.13 | 7.13 | 7.05 | 7.10 | 6.79 | qfq | 5,788,400 | 41,018,977 | -0.14% |
| 2025-08-18 | 7.11 | 7.13 | 7.07 | 7.11 | 6.80 | qfq | 8,803,400 | 62,449,812 | 0.14% |
| 2025-08-15 | 7.09 | 7.11 | 7.06 | 7.10 | 6.79 | qfq | 3,858,600 | 27,352,739 | 0.42% |
| 2025-08-14 | 7.23 | 7.24 | 7.06 | 7.07 | 6.76 | qfq | 6,769,800 | 48,210,260 | -2.21% |
| 2025-08-13 | 7.26 | 7.27 | 7.18 | 7.23 | 6.91 | qfq | 4,178,734 | 30,135,541 | 0.14% |
| 2025-08-12 | 7.26 | 7.29 | 7.19 | 7.22 | 6.90 | qfq | 3,311,700 | 23,930,927 | -0.55% |
| 2025-08-11 | 7.21 | 7.39 | 7.16 | 7.26 | 6.94 | qfq | 6,850,834 | 49,683,812 | 0.83% |
| 2025-08-08 | 7.12 | 7.21 | 7.11 | 7.20 | 6.88 | qfq | 4,746,900 | 34,026,837 | 1.27% |
| 2025-08-07 | 7.15 | 7.16 | 7.11 | 7.11 | 6.80 | qfq | 3,583,100 | 25,527,815 | -0.70% |
| 2025-08-06 | 7.14 | 7.16 | 7.11 | 7.16 | 6.84 | qfq | 3,556,600 | 25,399,448 | 0.28% |
| 2025-08-05 | 7.18 | 7.20 | 7.12 | 7.14 | 6.83 | qfq | 4,907,900 | 35,087,933 | -0.14% |
| 2025-08-04 | 7.11 | 7.20 | 7.08 | 7.15 | 6.84 | qfq | 5,773,300 | 41,307,439 | 0.28% |
| 2025-08-01 | 7.07 | 7.14 | 7.05 | 7.13 | 6.82 | qfq | 5,459,100 | 38,697,480 | 0.85% |
| 2025-07-31 | 7.15 | 7.18 | 7.04 | 7.07 | 6.76 | qfq | 8,039,100 | 57,028,109 | -1.39% |
| 2025-07-30 | 7.17 | 7.23 | 7.11 | 7.17 | 6.85 | qfq | 5,857,002 | 42,073,496 | -2.71% |
| 2025-07-29 | 7.48 | 7.49 | 7.32 | 7.37 | 6.85 | qfq | 8,118,202 | 59,857,862 | -1.73% |
| 2025-07-28 | 7.54 | 7.55 | 7.46 | 7.50 | 6.98 | qfq | 4,966,500 | 37,185,709 | 0.13% |
| 2025-07-25 | 7.46 | 7.54 | 7.44 | 7.49 | 6.97 | qfq | 6,295,400 | 47,245,264 | 0.40% |
| 2025-07-24 | 7.42 | 7.49 | 7.40 | 7.46 | 6.94 | qfq | 8,630,400 | 64,321,262 | 0.67% |
| 2025-07-23 | 7.55 | 7.56 | 7.40 | 7.41 | 6.89 | qfq | 7,064,800 | 52,885,080 | -0.94% |
| 2025-07-22 | 7.50 | 7.52 | 7.44 | 7.48 | 6.96 | qfq | 5,092,400 | 38,065,032 | -0.13% |
| 2025-07-21 | 7.44 | 7.51 | 7.44 | 7.49 | 6.97 | qfq | 5,508,300 | 41,245,564 | 0.67% |
| 2025-07-18 | 7.56 | 7.58 | 7.41 | 7.44 | 6.92 | qfq | 9,762,900 | 72,782,554 | -1.59% |
| 2025-07-17 | 7.63 | 7.68 | 7.54 | 7.56 | 7.03 | qfq | 6,764,400 | 51,404,362 | -0.66% |
| 2025-07-16 | 7.54 | 7.63 | 7.52 | 7.61 | 7.08 | qfq | 5,852,900 | 44,350,571 | 0.79% |
| 2025-07-15 | 7.67 | 7.71 | 7.52 | 7.55 | 7.02 | qfq | 7,541,300 | 57,139,007 | -1.82% |
| 2025-07-14 | 7.61 | 7.73 | 7.60 | 7.69 | 7.15 | qfq | 7,217,300 | 55,489,715 | 0.79% |
| 2025-07-11 | 7.71 | 7.73 | 7.61 | 7.63 | 7.10 | qfq | 6,935,300 | 53,070,380 | -1.04% |
| 2025-07-10 | 7.65 | 7.71 | 7.64 | 7.71 | 7.17 | qfq | 4,694,200 | 36,033,204 | 0.65% |
| 2025-07-09 | 7.69 | 7.75 | 7.64 | 7.66 | 7.12 | qfq | 5,473,600 | 42,088,347 | -0.39% |
| 2025-07-08 | 7.73 | 7.76 | 7.64 | 7.69 | 7.15 | qfq | 6,524,917 | 50,149,185 | -0.13% |
| 2025-07-07 | 7.55 | 7.70 | 7.52 | 7.70 | 7.16 | qfq | 7,840,900 | 59,890,009 | 2.26% |
| 2025-07-04 | 7.55 | 7.62 | 7.52 | 7.53 | 7.00 | qfq | 6,123,800 | 46,336,460 | -0.26% |
| 2025-07-03 | 7.63 | 7.68 | 7.52 | 7.55 | 7.02 | qfq | 7,703,134 | 58,333,584 | -1.31% |
| 2025-07-02 | 7.68 | 7.71 | 7.59 | 7.65 | 7.11 | qfq | 7,741,400 | 59,054,939 | -0.78% |
| 2025-07-01 | 7.64 | 7.79 | 7.59 | 7.71 | 7.17 | qfq | 11,088,000 | 85,126,531 | 0.92% |
| 2025-06-30 | 7.62 | 7.65 | 7.51 | 7.64 | 7.11 | qfq | 9,801,900 | 74,340,628 | 0.26% |
| 2025-06-27 | 7.72 | 7.79 | 7.61 | 7.62 | 7.09 | qfq | 10,122,600 | 77,626,868 | -2.31% |
| 2025-06-26 | 7.68 | 7.82 | 7.47 | 7.80 | 7.25 | qfq | 14,854,117 | 114,236,133 | 1.04% |
| 2025-06-25 | 7.61 | 7.81 | 7.58 | 7.72 | 7.18 | qfq | 13,351,483 | 102,937,406 | 1.31% |
| 2025-06-24 | 7.60 | 7.65 | 7.54 | 7.62 | 7.09 | qfq | 10,258,500 | 77,745,006 | 0.13% |
| 2025-06-23 | 7.55 | 7.71 | 7.50 | 7.61 | 7.08 | qfq | 11,182,469 | 84,739,260 | 0.40% |
| 2025-06-20 | 7.39 | 7.74 | 7.34 | 7.58 | 7.05 | qfq | 18,889,118 | 142,425,391 | 2.71% |
| 2025-06-19 | 7.34 | 7.42 | 7.26 | 7.38 | 6.86 | qfq | 7,772,600 | 57,067,574 | 0.54% |
| 2025-06-18 | 7.36 | 7.43 | 7.31 | 7.34 | 6.83 | qfq | 5,590,100 | 41,117,798 | -0.27% |
| 2025-06-17 | 7.23 | 7.38 | 7.20 | 7.36 | 6.85 | qfq | 6,211,800 | 45,351,928 | 1.66% |
| 2025-06-16 | 7.18 | 7.30 | 7.18 | 7.24 | 6.73 | qfq | 5,065,800 | 36,628,085 | 0.28% |
| 2025-06-13 | 7.30 | 7.33 | 7.21 | 7.22 | 6.71 | qfq | 4,728,500 | 34,293,455 | -1.37% |
| 2025-06-12 | 7.29 | 7.32 | 7.26 | 7.32 | 6.81 | qfq | 4,095,100 | 29,868,970 | 0.14% |
| 2025-06-11 | 7.36 | 7.38 | 7.31 | 7.31 | 6.80 | qfq | 4,384,400 | 32,153,386 | -0.68% |
| 2025-06-10 | 7.34 | 7.49 | 7.27 | 7.36 | 6.85 | qfq | 9,165,000 | 67,598,775 | 0.00% |
| 2025-06-09 | 7.32 | 7.40 | 7.30 | 7.36 | 6.85 | qfq | 5,851,200 | 43,001,785 | 0.82% |
| 2025-06-06 | 7.33 | 7.34 | 7.23 | 7.30 | 6.79 | qfq | 5,543,900 | 40,410,874 | -0.41% |
| 2025-06-05 | 7.38 | 7.44 | 7.30 | 7.33 | 6.82 | qfq | 6,940,200 | 51,099,235 | -0.95% |
| 2025-06-04 | 7.37 | 7.41 | 7.32 | 7.40 | 6.88 | qfq | 6,324,600 | 46,650,051 | 0.14% |
| 2025-06-03 | 7.33 | 7.40 | 7.28 | 7.39 | 6.87 | qfq | 7,623,600 | 56,004,082 | 0.14% |
| 2025-05-30 | 7.39 | 7.54 | 7.35 | 7.38 | 6.86 | qfq | 10,733,000 | 79,719,904 | 0.27% |
| 2025-05-29 | 7.42 | 7.46 | 7.35 | 7.36 | 6.85 | qfq | 9,819,229 | 72,544,927 | -1.21% |
| 2025-05-28 | 7.26 | 7.50 | 7.26 | 7.45 | 6.93 | qfq | 19,383,529 | 144,025,702 | 2.90% |
| 2025-05-27 | 7.07 | 7.26 | 7.06 | 7.24 | 6.73 | qfq | 9,662,833 | 69,570,393 | 2.26% |
| 2025-05-26 | 7.04 | 7.12 | 7.01 | 7.08 | 6.58 | qfq | 7,431,800 | 52,547,194 | 0.57% |
| 2025-05-23 | 7.09 | 7.14 | 7.02 | 7.04 | 6.55 | qfq | 7,037,600 | 49,756,878 | -0.71% |
| 2025-05-22 | 7.19 | 7.26 | 7.07 | 7.09 | 6.59 | qfq | 7,853,600 | 56,102,092 | -1.94% |
| 2025-05-21 | 7.26 | 7.27 | 7.17 | 7.23 | 6.72 | qfq | 8,283,900 | 59,828,196 | 0.00% |
| 2025-05-20 | 7.16 | 7.25 | 7.13 | 7.23 | 6.72 | qfq | 9,501,712 | 68,470,981 | 0.98% |
| 2025-05-19 | 7.01 | 7.19 | 6.96 | 7.16 | 6.66 | qfq | 12,880,704 | 91,683,866 | 1.99% |
| 2025-05-16 | 6.99 | 7.04 | 6.96 | 7.02 | 6.53 | qfq | 5,110,100 | 35,847,541 | 0.14% |
| 2025-05-15 | 7.06 | 7.10 | 7.00 | 7.01 | 6.52 | qfq | 8,846,830 | 62,258,259 | -0.85% |
| 2025-05-14 | 7.12 | 7.12 | 7.02 | 7.07 | 6.58 | qfq | 8,427,469 | 59,474,852 | -0.84% |
| 2025-05-13 | 7.16 | 7.19 | 6.97 | 7.13 | 6.63 | qfq | 12,954,300 | 91,543,223 | -0.28% |
| 2025-05-12 | 7.18 | 7.23 | 7.10 | 7.15 | 6.65 | qfq | 11,182,600 | 79,870,333 | 0.14% |
| 2025-05-09 | 7.16 | 7.26 | 7.12 | 7.14 | 6.64 | qfq | 9,584,892 | 68,773,870 | -0.97% |
| 2025-05-08 | 7.17 | 7.28 | 7.11 | 7.21 | 6.71 | qfq | 11,211,496 | 80,950,811 | 0.14% |
| 2025-05-07 | 7.28 | 7.43 | 7.18 | 7.20 | 6.70 | qfq | 21,843,528 | 159,485,660 | -0.55% |
| 2025-05-06 | 7.19 | 7.28 | 7.16 | 7.24 | 6.73 | qfq | 16,995,608 | 122,699,815 | 0.70% |
| 2025-04-30 | 7.18 | 7.22 | 7.09 | 7.19 | 6.69 | qfq | 15,314,215 | 109,704,207 | -0.42% |
| 2025-04-29 | 7.37 | 7.45 | 7.19 | 7.22 | 6.71 | qfq | 27,904,700 | 202,362,755 | -3.99% |
| 2025-04-28 | 7.25 | 7.76 | 7.14 | 7.52 | 6.99 | qfq | 49,348,417 | 365,447,576 | 5.92% |
| 2025-04-25 | 6.98 | 7.25 | 6.98 | 7.10 | 6.60 | qfq | 20,449,318 | 146,101,979 | 1.00% |
| 2025-04-24 | 7.08 | 7.11 | 6.96 | 7.03 | 6.54 | qfq | 12,902,800 | 90,421,530 | -0.57% |
| 2025-04-23 | 6.84 | 7.12 | 6.83 | 7.07 | 6.58 | qfq | 24,457,600 | 172,048,697 | 3.67% |
| 2025-04-22 | 6.86 | 6.98 | 6.76 | 6.82 | 6.34 | qfq | 12,778,624 | 87,425,458 | -0.87% |
| 2025-04-21 | 6.70 | 6.95 | 6.63 | 6.88 | 6.40 | qfq | 13,488,963 | 92,068,925 | 1.78% |
| 2025-04-18 | 6.98 | 6.99 | 6.72 | 6.76 | 6.29 | qfq | 19,943,800 | 135,703,888 | -3.15% |
| 2025-04-17 | 6.96 | 7.12 | 6.85 | 6.98 | 6.49 | qfq | 19,539,202 | 136,988,832 | -1.27% |
| 2025-04-16 | 7.15 | 7.29 | 6.93 | 7.07 | 6.58 | qfq | 24,499,365 | 173,062,538 | -1.81% |
| 2025-04-15 | 7.15 | 7.50 | 7.10 | 7.20 | 6.70 | qfq | 37,186,663 | 271,345,969 | -0.14% |
| 2025-04-14 | 6.96 | 7.32 | 6.96 | 7.21 | 6.71 | qfq | 35,854,027 | 257,860,276 | 4.80% |
| 2025-04-11 | 7.05 | 7.08 | 6.85 | 6.88 | 6.40 | qfq | 24,514,206 | 170,100,871 | -3.37% |
| 2025-04-10 | 6.94 | 7.25 | 6.83 | 7.12 | 6.62 | qfq | 37,625,805 | 267,727,350 | 1.14% |
| 2025-04-09 | 7.00 | 7.15 | 6.49 | 7.04 | 6.55 | qfq | 43,049,440 | 293,230,042 | -2.36% |
| 2025-04-08 | 6.80 | 7.28 | 6.69 | 7.21 | 6.71 | qfq | 49,892,488 | 350,784,842 | 5.41% |
| 2025-04-07 | 6.72 | 7.15 | 6.39 | 6.84 | 6.36 | qfq | 43,963,827 | 302,237,434 | -2.15% |
| 2025-04-03 | 6.72 | 7.31 | 6.68 | 6.99 | 6.50 | qfq | 35,923,520 | 252,233,227 | 3.71% |
| 2025-04-02 | 6.67 | 6.79 | 6.63 | 6.74 | 6.27 | qfq | 11,262,318 | 75,609,969 | 1.05% |
| 2025-04-01 | 6.65 | 6.75 | 6.61 | 6.67 | 6.20 | qfq | 14,638,342 | 97,600,450 | 1.99% |
| 2025-03-31 | 6.53 | 6.86 | 6.48 | 6.54 | 6.08 | qfq | 18,429,800 | 122,101,760 | -0.76% |
| 2025-03-28 | 6.70 | 6.80 | 6.59 | 6.59 | 6.13 | qfq | 9,545,000 | 63,803,514 | 0.30% |
| 2025-03-27 | 6.61 | 6.64 | 6.55 | 6.57 | 6.11 | qfq | 5,060,200 | 33,336,714 | -1.20% |
| 2025-03-26 | 6.67 | 6.68 | 6.62 | 6.65 | 6.18 | qfq | 5,448,002 | 36,219,832 | -0.30% |
| 2025-03-25 | 6.66 | 6.70 | 6.62 | 6.67 | 6.20 | qfq | 8,209,100 | 54,736,864 | 0.30% |
| 2025-03-24 | 6.58 | 6.65 | 6.54 | 6.65 | 6.18 | qfq | 8,554,167 | 56,472,453 | 1.06% |
| 2025-03-21 | 6.54 | 6.67 | 6.53 | 6.58 | 6.12 | qfq | 8,779,409 | 58,043,064 | 0.46% |
| 2025-03-20 | 6.53 | 6.65 | 6.52 | 6.55 | 6.09 | qfq | 7,367,205 | 48,538,798 | 0.31% |
| 2025-03-19 | 6.56 | 6.58 | 6.49 | 6.53 | 6.07 | qfq | 7,075,900 | 46,130,439 | -0.91% |
| 2025-03-18 | 6.59 | 6.74 | 6.50 | 6.59 | 6.13 | qfq | 13,339,367 | 88,010,625 | -0.15% |
| 2025-03-17 | 6.43 | 6.70 | 6.39 | 6.60 | 6.14 | qfq | 18,802,206 | 123,769,204 | 2.80% |
| 2025-03-14 | 6.35 | 6.43 | 6.32 | 6.42 | 5.97 | qfq | 6,015,156 | 38,435,689 | 1.10% |
| 2025-03-13 | 6.29 | 6.36 | 6.27 | 6.35 | 5.91 | qfq | 4,510,200 | 28,471,270 | 0.95% |
| 2025-03-12 | 6.29 | 6.31 | 6.24 | 6.29 | 5.85 | qfq | 3,679,000 | 23,111,843 | 0.16% |
| 2025-03-11 | 6.25 | 6.28 | 6.20 | 6.28 | 5.84 | qfq | 4,116,800 | 25,663,873 | 0.00% |
| 2025-03-10 | 6.32 | 6.33 | 6.25 | 6.28 | 5.84 | qfq | 3,328,600 | 20,931,473 | -0.32% |
| 2025-03-07 | 6.29 | 6.33 | 6.26 | 6.30 | 5.86 | qfq | 3,175,500 | 19,995,491 | -0.16% |
| 2025-03-06 | 6.32 | 6.33 | 6.26 | 6.31 | 5.87 | qfq | 3,700,200 | 23,295,394 | 0.32% |
| 2025-03-05 | 6.33 | 6.34 | 6.25 | 6.29 | 5.85 | qfq | 3,406,018 | 21,378,386 | -0.63% |
| 2025-03-04 | 6.36 | 6.36 | 6.31 | 6.33 | 5.89 | qfq | 3,325,700 | 21,051,288 | -0.47% |
| 2025-03-03 | 6.30 | 6.41 | 6.30 | 6.36 | 5.92 | qfq | 5,704,100 | 36,329,590 | 1.11% |
| 2025-02-28 | 6.37 | 6.43 | 6.28 | 6.29 | 5.85 | qfq | 5,221,400 | 33,178,647 | -1.56% |
| 2025-02-27 | 6.44 | 6.52 | 6.33 | 6.39 | 5.94 | qfq | 5,655,500 | 36,204,286 | -1.54% |
| 2025-02-26 | 6.30 | 6.59 | 6.30 | 6.49 | 6.04 | qfq | 10,940,977 | 70,789,217 | 3.02% |
| 2025-02-25 | 6.28 | 6.39 | 6.24 | 6.30 | 5.86 | qfq | 5,262,200 | 33,139,659 | 0.00% |
| 2025-02-24 | 6.19 | 6.32 | 6.17 | 6.30 | 5.86 | qfq | 6,409,800 | 40,313,335 | 1.78% |
| 2025-02-21 | 6.21 | 6.21 | 6.13 | 6.19 | 5.76 | qfq | 4,064,174 | 25,066,458 | -0.16% |
| 2025-02-20 | 6.21 | 6.23 | 6.18 | 6.20 | 5.77 | qfq | 3,048,100 | 18,891,671 | -0.48% |
| 2025-02-19 | 6.23 | 6.25 | 6.18 | 6.23 | 5.79 | qfq | 3,422,800 | 21,266,504 | 0.32% |
| 2025-02-18 | 6.36 | 6.36 | 6.19 | 6.21 | 5.78 | qfq | 4,567,200 | 28,598,753 | -1.74% |
| 2025-02-17 | 6.20 | 6.35 | 6.17 | 6.32 | 5.88 | qfq | 6,487,900 | 40,749,922 | 2.10% |
| 2025-02-14 | 6.23 | 6.25 | 6.19 | 6.19 | 5.76 | qfq | 3,438,560 | 21,363,007 | -0.64% |
| 2025-02-13 | 6.32 | 6.32 | 6.23 | 6.23 | 5.79 | qfq | 4,244,585 | 26,613,747 | -0.95% |
| 2025-02-12 | 6.32 | 6.34 | 6.25 | 6.29 | 5.85 | qfq | 3,568,600 | 22,485,940 | -0.32% |
| 2025-02-11 | 6.29 | 6.33 | 6.24 | 6.31 | 5.87 | qfq | 4,480,600 | 28,162,232 | 0.48% |
| 2025-02-10 | 6.30 | 6.35 | 6.25 | 6.28 | 5.84 | qfq | 4,650,800 | 29,235,306 | 0.00% |
| 2025-02-07 | 6.28 | 6.31 | 6.24 | 6.28 | 5.84 | qfq | 6,123,400 | 38,462,677 | 0.32% |
| 2025-02-06 | 6.20 | 6.26 | 6.18 | 6.26 | 5.82 | qfq | 4,114,500 | 25,578,361 | 0.32% |
| 2025-02-05 | 6.20 | 6.25 | 6.18 | 6.24 | 5.80 | qfq | 5,368,300 | 33,383,968 | 0.65% |
| 2025-01-27 | 6.20 | 6.31 | 6.18 | 6.20 | 5.77 | qfq | 5,676,700 | 35,429,763 | 0.00% |
| 2025-01-24 | 6.10 | 6.33 | 6.10 | 6.20 | 5.77 | qfq | 8,017,297 | 49,869,923 | 0.81% |
| 2025-01-23 | 6.10 | 6.27 | 6.10 | 6.15 | 5.72 | qfq | 6,512,300 | 40,307,696 | 0.82% |
| 2025-01-22 | 6.08 | 6.10 | 6.02 | 6.10 | 5.67 | qfq | 2,939,400 | 17,837,592 | 0.00% |
| 2025-01-21 | 6.16 | 6.17 | 6.08 | 6.10 | 5.67 | qfq | 2,876,900 | 17,565,794 | -0.81% |
| 2025-01-20 | 6.13 | 6.19 | 6.12 | 6.15 | 5.72 | qfq | 3,258,002 | 20,037,509 | 0.49% |
| 2025-01-17 | 6.11 | 6.14 | 6.08 | 6.12 | 5.69 | qfq | 2,215,102 | 13,545,898 | 0.00% |
| 2025-01-16 | 6.12 | 6.20 | 6.10 | 6.12 | 5.69 | qfq | 3,276,400 | 20,140,279 | -0.16% |
| 2025-01-15 | 6.15 | 6.15 | 6.08 | 6.13 | 5.70 | qfq | 2,439,502 | 14,933,600 | -0.33% |
| 2025-01-14 | 6.04 | 6.15 | 6.03 | 6.15 | 5.72 | qfq | 4,696,710 | 28,641,047 | 1.99% |
| 2025-01-13 | 5.95 | 6.07 | 5.94 | 6.03 | 5.61 | qfq | 4,141,500 | 24,874,451 | 0.33% |
| 2025-01-10 | 6.13 | 6.17 | 6.01 | 6.01 | 5.59 | qfq | 5,310,300 | 32,313,100 | -1.64% |
| 2025-01-09 | 6.17 | 6.19 | 6.11 | 6.11 | 5.68 | qfq | 3,510,652 | 21,549,787 | -1.29% |
| 2025-01-08 | 6.26 | 6.26 | 6.05 | 6.19 | 5.76 | qfq | 4,693,202 | 28,867,680 | -0.64% |
| 2025-01-07 | 6.32 | 6.33 | 6.17 | 6.23 | 5.79 | qfq | 4,751,200 | 29,609,469 | -1.27% |
| 2025-01-06 | 6.25 | 6.35 | 6.17 | 6.31 | 5.87 | qfq | 4,361,384 | 27,359,503 | 0.80% |
| 2025-01-03 | 6.40 | 6.48 | 6.24 | 6.26 | 5.82 | qfq | 6,024,700 | 38,285,690 | -2.19% |
| 2025-01-02 | 6.56 | 6.62 | 6.35 | 6.40 | 5.95 | qfq | 7,182,302 | 46,418,313 | -2.44% |
| 2024-12-31 | 6.68 | 6.71 | 6.54 | 6.56 | 6.10 | qfq | 5,759,834 | 38,179,682 | -1.80% |
| 2024-12-30 | 6.70 | 6.75 | 6.64 | 6.68 | 6.21 | qfq | 5,640,890 | 37,773,309 | -0.60% |
| 2024-12-27 | 6.69 | 6.73 | 6.60 | 6.72 | 6.25 | qfq | 10,634,140 | 70,939,247 | 0.00% |
| 2024-12-26 | 6.53 | 6.82 | 6.50 | 6.72 | 6.25 | qfq | 12,710,514 | 85,183,976 | 2.91% |
| 2024-12-25 | 6.55 | 6.57 | 6.45 | 6.53 | 6.07 | qfq | 4,078,400 | 26,539,147 | -0.61% |
| 2024-12-24 | 6.41 | 6.57 | 6.40 | 6.57 | 6.11 | qfq | 7,033,661 | 45,843,866 | 2.98% |
| 2024-12-23 | 6.48 | 6.51 | 6.36 | 6.38 | 5.93 | qfq | 5,084,776 | 32,711,040 | -1.09% |
| 2024-12-20 | 6.49 | 6.53 | 6.45 | 6.45 | 6.00 | qfq | 3,617,900 | 23,454,858 | -0.77% |
| 2024-12-19 | 6.51 | 6.53 | 6.41 | 6.50 | 6.05 | qfq | 4,143,000 | 26,777,884 | -0.31% |
| 2024-12-18 | 6.50 | 6.59 | 6.50 | 6.52 | 6.06 | qfq | 3,768,300 | 24,675,094 | 0.31% |
| 2024-12-17 | 6.70 | 6.71 | 6.48 | 6.50 | 6.05 | qfq | 6,206,329 | 40,688,722 | -2.55% |
| 2024-12-16 | 6.70 | 6.84 | 6.64 | 6.67 | 6.20 | qfq | 7,375,200 | 49,665,636 | 0.00% |
| 2024-12-13 | 6.72 | 6.74 | 6.64 | 6.67 | 6.20 | qfq | 6,250,700 | 41,833,843 | -1.04% |
| 2024-12-12 | 6.70 | 6.74 | 6.65 | 6.74 | 6.27 | qfq | 6,014,800 | 40,307,417 | 0.75% |
| 2024-12-11 | 6.62 | 6.69 | 6.60 | 6.69 | 6.22 | qfq | 5,451,384 | 36,339,286 | 1.06% |
| 2024-12-10 | 6.72 | 6.78 | 6.60 | 6.62 | 6.16 | qfq | 6,842,000 | 45,595,652 | -0.15% |
| 2024-12-09 | 6.73 | 6.74 | 6.58 | 6.63 | 6.17 | qfq | 5,245,600 | 34,843,525 | -0.60% |
| 2024-12-06 | 6.59 | 6.68 | 6.56 | 6.67 | 6.20 | qfq | 6,211,902 | 41,274,666 | 1.21% |
| 2024-12-05 | 6.57 | 6.63 | 6.54 | 6.59 | 6.13 | qfq | 4,751,900 | 31,274,836 | 0.00% |
| 2024-12-04 | 6.64 | 6.73 | 6.56 | 6.59 | 6.13 | qfq | 6,246,400 | 41,546,583 | -1.05% |
| 2024-12-03 | 6.65 | 6.68 | 6.60 | 6.66 | 6.19 | qfq | 6,499,600 | 43,168,035 | 0.15% |
| 2024-12-02 | 6.53 | 6.65 | 6.52 | 6.65 | 6.18 | qfq | 6,716,400 | 44,411,625 | 1.84% |
| 2024-11-29 | 6.47 | 6.56 | 6.46 | 6.53 | 6.07 | qfq | 5,654,700 | 36,901,526 | 0.31% |
| 2024-11-28 | 6.41 | 6.55 | 6.41 | 6.51 | 6.05 | qfq | 6,429,300 | 41,823,116 | 1.24% |
| 2024-11-27 | 6.37 | 6.43 | 6.21 | 6.43 | 5.98 | qfq | 4,431,800 | 28,023,280 | 1.26% |
| 2024-11-26 | 6.41 | 6.43 | 6.33 | 6.35 | 5.91 | qfq | 3,482,200 | 22,200,988 | -0.63% |
| 2024-11-25 | 6.36 | 6.45 | 6.30 | 6.39 | 5.94 | qfq | 4,859,900 | 31,011,072 | 0.47% |
| 2024-11-22 | 6.50 | 6.57 | 6.36 | 6.36 | 5.92 | qfq | 5,993,000 | 38,894,697 | -2.60% |
| 2024-11-21 | 6.52 | 6.56 | 6.47 | 6.53 | 6.07 | qfq | 4,822,602 | 31,400,898 | 0.00% |
| 2024-11-20 | 6.50 | 6.55 | 6.48 | 6.53 | 6.07 | qfq | 4,673,795 | 30,453,808 | 0.15% |
| 2024-11-19 | 6.50 | 6.52 | 6.38 | 6.52 | 6.06 | qfq | 5,117,202 | 33,026,124 | -0.91% |
| 2024-11-18 | 6.49 | 6.66 | 6.48 | 6.58 | 6.03 | qfq | 6,853,004 | 45,078,343 | 1.70% |
| 2024-11-15 | 6.52 | 6.59 | 6.46 | 6.47 | 5.93 | qfq | 4,865,304 | 31,749,920 | -0.92% |
| 2024-11-14 | 6.70 | 6.70 | 6.53 | 6.53 | 5.98 | qfq | 5,744,800 | 37,933,236 | -2.54% |
| 2024-11-13 | 6.65 | 6.72 | 6.61 | 6.70 | 6.14 | qfq | 5,313,399 | 35,422,036 | 0.60% |
| 2024-11-12 | 6.78 | 6.79 | 6.61 | 6.66 | 6.10 | qfq | 7,872,102 | 52,670,808 | -1.19% |
| 2024-11-11 | 6.72 | 6.78 | 6.63 | 6.74 | 6.17 | qfq | 9,141,523 | 61,113,397 | 0.60% |
| 2024-11-08 | 6.87 | 6.90 | 6.68 | 6.70 | 6.14 | qfq | 10,358,582 | 69,905,012 | -1.90% |
| 2024-11-07 | 6.73 | 6.84 | 6.66 | 6.83 | 6.26 | qfq | 12,294,990 | 83,319,848 | 0.89% |
| 2024-11-06 | 6.64 | 6.94 | 6.58 | 6.77 | 6.20 | qfq | 21,967,382 | 147,784,486 | 1.65% |
| 2024-11-05 | 6.35 | 6.84 | 6.31 | 6.66 | 6.10 | qfq | 21,999,199 | 145,240,457 | 4.88% |
| 2024-11-04 | 6.26 | 6.36 | 6.23 | 6.35 | 5.82 | qfq | 6,317,600 | 39,839,382 | 1.44% |
| 2024-11-01 | 6.43 | 6.43 | 6.22 | 6.26 | 5.73 | qfq | 10,290,700 | 64,940,244 | -2.80% |
| 2024-10-31 | 6.57 | 6.57 | 6.33 | 6.44 | 5.90 | qfq | 20,133,528 | 129,221,606 | -1.53% |
| 2024-10-30 | 6.30 | 6.57 | 6.23 | 6.54 | 5.99 | qfq | 22,477,000 | 145,066,467 | 4.14% |
| 2024-10-29 | 6.37 | 6.52 | 6.21 | 6.28 | 5.75 | qfq | 11,315,523 | 71,591,737 | -0.95% |
| 2024-10-28 | 6.22 | 6.34 | 6.18 | 6.34 | 5.81 | qfq | 7,591,787 | 47,677,664 | 1.93% |
| 2024-10-25 | 6.15 | 6.23 | 6.15 | 6.22 | 5.70 | qfq | 4,223,115 | 26,208,240 | 0.81% |
| 2024-10-24 | 6.16 | 6.20 | 6.14 | 6.17 | 5.65 | qfq | 3,226,600 | 19,892,296 | -0.16% |
| 2024-10-23 | 6.17 | 6.24 | 6.16 | 6.18 | 5.66 | qfq | 5,542,256 | 34,351,507 | 0.16% |
| 2024-10-22 | 6.13 | 6.17 | 6.11 | 6.17 | 5.65 | qfq | 5,179,100 | 31,846,345 | 0.98% |
| 2024-10-21 | 6.11 | 6.17 | 6.10 | 6.11 | 5.60 | qfq | 6,196,682 | 37,968,890 | -0.33% |
| 2024-10-18 | 6.02 | 6.20 | 5.95 | 6.13 | 5.61 | qfq | 7,197,825 | 43,718,708 | 1.16% |
| 2024-10-17 | 6.20 | 6.20 | 6.06 | 6.06 | 5.55 | qfq | 4,209,756 | 25,708,595 | -1.46% |
| 2024-10-16 | 6.13 | 6.22 | 6.05 | 6.15 | 5.63 | qfq | 4,583,918 | 28,213,291 | 0.33% |
| 2024-10-15 | 6.23 | 6.24 | 6.12 | 6.13 | 5.61 | qfq | 5,147,293 | 31,771,236 | -1.61% |
| 2024-10-14 | 6.20 | 6.25 | 6.09 | 6.23 | 5.71 | qfq | 7,388,168 | 45,660,687 | 2.13% |
| 2024-10-11 | 6.27 | 6.28 | 6.05 | 6.10 | 5.59 | qfq | 5,182,493 | 31,784,822 | -1.61% |
| 2024-10-10 | 6.08 | 6.28 | 6.08 | 6.20 | 5.68 | qfq | 8,791,200 | 54,528,785 | 1.64% |
| 2024-10-09 | 6.57 | 6.57 | 6.10 | 6.10 | 5.59 | qfq | 12,991,903 | 82,011,903 | -8.27% |
| 2024-10-08 | 7.05 | 7.09 | 6.43 | 6.65 | 6.09 | qfq | 24,182,394 | 163,336,028 | 2.94% |
| 2024-09-30 | 6.15 | 6.46 | 6.01 | 6.46 | 5.92 | qfq | 20,676,194 | 129,377,486 | 8.21% |
| 2024-09-27 | 5.89 | 6.01 | 5.81 | 5.97 | 5.47 | qfq | 6,256,522 | 36,924,152 | 3.11% |
| 2024-09-26 | 5.68 | 5.79 | 5.65 | 5.79 | 5.30 | qfq | 4,884,402 | 27,993,521 | 2.12% |
| 2024-09-25 | 5.74 | 5.80 | 5.66 | 5.67 | 5.19 | qfq | 5,798,100 | 33,231,771 | 0.00% |
| 2024-09-24 | 5.50 | 5.68 | 5.50 | 5.67 | 5.19 | qfq | 5,180,000 | 29,122,336 | 3.09% |
| 2024-09-23 | 5.45 | 5.51 | 5.44 | 5.50 | 5.04 | qfq | 1,716,500 | 9,394,986 | 0.73% |
| 2024-09-20 | 5.44 | 5.50 | 5.42 | 5.46 | 5.00 | qfq | 2,021,400 | 11,013,233 | -0.36% |
| 2024-09-19 | 5.34 | 5.51 | 5.34 | 5.48 | 5.02 | qfq | 2,908,800 | 15,852,691 | 2.81% |
| 2024-09-18 | 5.39 | 5.39 | 5.24 | 5.33 | 4.88 | qfq | 2,224,488 | 11,806,499 | -0.74% |
| 2024-09-13 | 5.38 | 5.42 | 5.35 | 5.37 | 4.92 | qfq | 1,809,500 | 9,737,650 | -0.19% |
| 2024-09-12 | 5.36 | 5.43 | 5.35 | 5.38 | 4.93 | qfq | 2,555,600 | 13,767,390 | 0.19% |
| 2024-09-11 | 5.45 | 5.47 | 5.36 | 5.37 | 4.92 | qfq | 2,807,200 | 15,166,852 | -2.01% |
| 2024-09-10 | 5.48 | 5.51 | 5.35 | 5.48 | 5.02 | qfq | 3,381,700 | 18,378,655 | 0.18% |
| 2024-09-09 | 5.47 | 5.51 | 5.42 | 5.47 | 5.01 | qfq | 1,870,882 | 10,246,978 | 0.00% |
| 2024-09-06 | 5.51 | 5.54 | 5.44 | 5.47 | 5.01 | qfq | 2,416,900 | 13,280,482 | -0.91% |
| 2024-09-05 | 5.49 | 5.53 | 5.46 | 5.52 | 5.06 | qfq | 1,915,339 | 10,512,808 | 0.91% |
| 2024-09-04 | 5.50 | 5.53 | 5.46 | 5.47 | 5.01 | qfq | 1,878,700 | 10,310,884 | -0.55% |
| 2024-09-03 | 5.54 | 5.57 | 5.47 | 5.50 | 5.04 | qfq | 4,064,300 | 22,435,706 | -0.18% |
| 2024-09-02 | 5.58 | 5.61 | 5.50 | 5.51 | 5.05 | qfq | 3,014,747 | 16,725,360 | -1.08% |
| 2024-08-30 | 5.50 | 5.64 | 5.48 | 5.57 | 5.10 | qfq | 3,257,100 | 18,132,033 | 1.09% |
| 2024-08-29 | 5.47 | 5.52 | 5.42 | 5.51 | 5.05 | qfq | 2,079,203 | 11,392,402 | 0.18% |
| 2024-08-28 | 5.49 | 5.54 | 5.45 | 5.50 | 5.04 | qfq | 2,863,100 | 15,737,366 | -0.18% |
| 2024-08-27 | 5.46 | 5.53 | 5.43 | 5.51 | 5.05 | qfq | 2,077,000 | 11,398,322 | 0.73% |
| 2024-08-26 | 5.40 | 5.48 | 5.39 | 5.47 | 5.01 | qfq | 2,205,500 | 12,015,360 | 0.92% |
| 2024-08-23 | 5.52 | 5.55 | 5.40 | 5.42 | 4.96 | qfq | 3,536,057 | 19,254,706 | -1.99% |
| 2024-08-22 | 5.60 | 5.68 | 5.52 | 5.53 | 5.06 | qfq | 1,847,688 | 10,312,163 | -1.07% |
| 2024-08-21 | 5.67 | 5.67 | 5.53 | 5.59 | 5.12 | qfq | 2,744,482 | 15,352,252 | -1.58% |
| 2024-08-20 | 5.79 | 5.82 | 5.64 | 5.68 | 5.20 | qfq | 3,252,010 | 18,530,607 | -2.24% |
| 2024-08-19 | 5.84 | 5.85 | 5.79 | 5.81 | 5.32 | qfq | 2,216,300 | 12,890,519 | -0.17% |
| 2024-08-16 | 5.90 | 5.92 | 5.80 | 5.82 | 5.33 | qfq | 2,244,000 | 13,123,113 | -1.02% |
| 2024-08-15 | 5.88 | 5.94 | 5.84 | 5.88 | 5.39 | qfq | 2,395,000 | 14,100,693 | 0.00% |
| 2024-08-14 | 5.91 | 5.97 | 5.87 | 5.88 | 5.39 | qfq | 3,323,057 | 19,653,895 | -0.51% |
| 2024-08-13 | 5.88 | 5.95 | 5.77 | 5.91 | 5.41 | qfq | 5,494,000 | 32,254,706 | 0.51% |
| 2024-08-12 | 6.06 | 6.18 | 5.83 | 5.88 | 5.39 | qfq | 9,211,757 | 55,104,887 | 1.55% |
| 2024-08-09 | 5.83 | 5.88 | 5.79 | 5.79 | 5.30 | qfq | 2,912,000 | 16,990,321 | -0.34% |
| 2024-08-08 | 5.78 | 5.86 | 5.78 | 5.81 | 5.32 | qfq | 2,624,200 | 15,270,496 | -0.17% |
| 2024-08-07 | 5.92 | 5.96 | 5.81 | 5.82 | 5.33 | qfq | 2,461,300 | 14,362,848 | -1.36% |
| 2024-08-06 | 5.89 | 5.94 | 5.80 | 5.90 | 5.40 | qfq | 4,860,100 | 28,581,561 | 0.85% |
| 2024-08-05 | 5.91 | 6.00 | 5.85 | 5.85 | 5.36 | qfq | 7,583,200 | 44,997,003 | -0.34% |
| 2024-08-02 | 5.77 | 5.89 | 5.76 | 5.87 | 5.38 | qfq | 5,970,500 | 34,976,351 | 1.38% |
| 2024-08-01 | 5.79 | 5.81 | 5.74 | 5.79 | 5.30 | qfq | 2,048,600 | 11,857,816 | 0.00% |
| 2024-07-31 | 5.58 | 5.80 | 5.58 | 5.79 | 5.30 | qfq | 4,832,400 | 27,655,224 | 3.21% |
| 2024-07-30 | 5.60 | 5.68 | 5.57 | 5.61 | 5.14 | qfq | 2,055,700 | 11,540,848 | 0.00% |
| 2024-07-29 | 5.61 | 5.64 | 5.55 | 5.61 | 5.14 | qfq | 2,071,900 | 11,589,509 | -0.53% |
| 2024-07-26 | 5.55 | 5.65 | 5.55 | 5.64 | 5.17 | qfq | 1,771,500 | 9,943,059 | 1.62% |
| 2024-07-25 | 5.50 | 5.58 | 5.47 | 5.55 | 5.08 | qfq | 2,181,200 | 12,071,927 | 0.73% |
| 2024-07-24 | 5.50 | 5.54 | 5.42 | 5.51 | 5.05 | qfq | 3,299,900 | 18,075,781 | 0.18% |
| 2024-07-23 | 5.59 | 5.64 | 5.50 | 5.50 | 5.04 | qfq | 2,843,800 | 15,831,194 | -1.79% |
| 2024-07-22 | 5.59 | 5.61 | 5.57 | 5.60 | 5.13 | qfq | 1,844,660 | 10,307,204 | 0.18% |
| 2024-07-19 | 5.58 | 5.59 | 5.50 | 5.59 | 5.12 | qfq | 2,107,500 | 11,714,175 | 0.00% |
| 2024-07-18 | 5.56 | 5.59 | 5.47 | 5.59 | 5.12 | qfq | 2,658,600 | 14,700,166 | 0.36% |
| 2024-07-17 | 5.58 | 5.63 | 5.55 | 5.57 | 5.10 | qfq | 1,865,600 | 10,401,541 | -0.54% |
| 2024-07-16 | 5.66 | 5.68 | 5.58 | 5.60 | 5.13 | qfq | 2,290,300 | 12,844,120 | -1.23% |
| 2024-07-15 | 5.72 | 5.74 | 5.65 | 5.67 | 5.19 | qfq | 2,407,600 | 13,673,768 | -0.87% |
| 2024-07-12 | 5.68 | 5.80 | 5.68 | 5.72 | 5.24 | qfq | 2,480,710 | 14,250,780 | -0.35% |
| 2024-07-11 | 5.69 | 5.75 | 5.66 | 5.74 | 5.26 | qfq | 3,152,170 | 18,024,813 | 1.95% |
| 2024-07-10 | 5.65 | 5.74 | 5.60 | 5.63 | 5.16 | qfq | 2,374,100 | 13,408,928 | -1.40% |
| 2024-07-09 | 5.77 | 5.78 | 5.52 | 5.71 | 5.23 | qfq | 3,946,300 | 22,275,293 | -0.52% |
| 2024-07-08 | 5.86 | 5.90 | 5.74 | 5.74 | 5.26 | qfq | 2,680,700 | 15,475,249 | -2.55% |
| 2024-07-05 | 5.85 | 5.93 | 5.81 | 5.89 | 5.39 | qfq | 1,798,900 | 10,540,097 | 0.86% |
| 2024-07-04 | 5.99 | 6.02 | 5.83 | 5.84 | 5.35 | qfq | 2,826,100 | 16,654,976 | -2.34% |
| 2024-07-03 | 6.02 | 6.07 | 5.97 | 5.98 | 5.48 | qfq | 2,696,000 | 16,236,797 | -0.99% |
| 2024-07-02 | 5.96 | 6.06 | 5.96 | 6.04 | 5.53 | qfq | 3,143,400 | 18,949,449 | 1.17% |
| 2024-07-01 | 5.83 | 5.99 | 5.82 | 5.97 | 5.47 | qfq | 4,029,400 | 23,859,186 | 2.58% |
| 2024-06-28 | 5.79 | 5.87 | 5.78 | 5.82 | 5.33 | qfq | 2,303,200 | 13,429,297 | 0.52% |
| 2024-06-27 | 5.87 | 5.90 | 5.79 | 5.79 | 5.30 | qfq | 2,461,102 | 14,365,269 | -1.86% |
| 2024-06-26 | 5.81 | 5.91 | 5.74 | 5.90 | 5.40 | qfq | 3,728,002 | 21,688,128 | -1.01% |
| 2024-06-25 | 6.00 | 6.02 | 5.93 | 5.96 | 5.32 | qfq | 3,018,200 | 18,015,309 | 0.17% |
| 2024-06-24 | 6.12 | 6.12 | 5.93 | 5.95 | 5.31 | qfq | 4,096,300 | 24,510,699 | -2.78% |
| 2024-06-21 | 6.03 | 6.14 | 6.03 | 6.12 | 5.46 | qfq | 2,205,219 | 13,463,654 | 1.16% |
| 2024-06-20 | 6.18 | 6.18 | 6.04 | 6.05 | 5.40 | qfq | 3,782,415 | 23,030,208 | -1.79% |
| 2024-06-19 | 6.20 | 6.24 | 6.15 | 6.16 | 5.50 | qfq | 3,470,900 | 21,522,379 | -0.81% |
| 2024-06-18 | 6.17 | 6.21 | 6.11 | 6.21 | 5.54 | qfq | 3,607,100 | 22,209,948 | 0.65% |
| 2024-06-17 | 6.22 | 6.24 | 6.13 | 6.17 | 5.51 | qfq | 4,218,684 | 26,061,424 | -1.12% |
| 2024-06-14 | 6.25 | 6.28 | 6.17 | 6.24 | 5.57 | qfq | 5,370,093 | 33,370,225 | -0.32% |
| 2024-06-13 | 6.38 | 6.38 | 6.23 | 6.26 | 5.59 | qfq | 4,807,380 | 30,205,223 | -1.73% |
| 2024-06-12 | 6.44 | 6.45 | 6.35 | 6.37 | 5.69 | qfq | 4,084,540 | 26,106,756 | -0.62% |
| 2024-06-11 | 6.47 | 6.50 | 6.39 | 6.41 | 5.72 | qfq | 3,341,700 | 21,479,999 | -1.69% |
| 2024-06-07 | 6.38 | 6.54 | 6.34 | 6.52 | 5.82 | qfq | 4,676,300 | 30,228,561 | 3.16% |
| 2024-06-06 | 6.51 | 6.57 | 6.27 | 6.32 | 5.64 | qfq | 5,256,050 | 33,595,611 | -3.07% |
| 2024-06-05 | 6.67 | 6.67 | 6.49 | 6.52 | 5.82 | qfq | 3,879,500 | 25,504,205 | -2.10% |
| 2024-06-04 | 6.64 | 6.70 | 6.58 | 6.66 | 5.95 | qfq | 3,139,600 | 20,836,115 | 0.30% |
| 2024-06-03 | 6.82 | 6.83 | 6.60 | 6.64 | 5.93 | qfq | 6,504,454 | 43,430,021 | -3.07% |
| 2024-05-31 | 6.83 | 6.89 | 6.80 | 6.85 | 6.12 | qfq | 2,675,300 | 18,314,671 | 0.29% |
| 2024-05-30 | 6.86 | 6.95 | 6.82 | 6.83 | 6.10 | qfq | 3,282,600 | 22,597,427 | -0.58% |
| 2024-05-29 | 6.89 | 6.98 | 6.86 | 6.87 | 6.13 | qfq | 4,050,400 | 28,026,410 | -0.29% |
| 2024-05-28 | 6.84 | 6.97 | 6.84 | 6.89 | 6.15 | qfq | 3,870,300 | 26,727,446 | -0.43% |
| 2024-05-27 | 6.81 | 6.92 | 6.79 | 6.92 | 6.18 | qfq | 4,616,700 | 31,741,979 | 1.76% |
| 2024-05-24 | 6.70 | 6.87 | 6.70 | 6.80 | 6.07 | qfq | 4,826,000 | 32,861,709 | 1.49% |
| 2024-05-23 | 6.86 | 6.88 | 6.69 | 6.70 | 5.98 | qfq | 5,058,200 | 34,132,948 | -2.76% |
| 2024-05-22 | 6.89 | 6.95 | 6.88 | 6.89 | 6.15 | qfq | 2,730,000 | 18,861,743 | 0.15% |
| 2024-05-21 | 6.98 | 6.98 | 6.85 | 6.88 | 6.14 | qfq | 3,746,900 | 25,833,418 | -1.15% |
| 2024-05-20 | 6.98 | 7.02 | 6.95 | 6.96 | 6.21 | qfq | 4,368,700 | 30,526,670 | -0.29% |
| 2024-05-17 | 6.91 | 6.99 | 6.90 | 6.98 | 6.23 | qfq | 4,062,100 | 28,234,813 | 1.01% |
| 2024-05-16 | 7.05 | 7.07 | 6.90 | 6.91 | 6.17 | qfq | 5,090,500 | 35,468,522 | -1.85% |
| 2024-05-15 | 7.03 | 7.10 | 6.99 | 7.04 | 6.29 | qfq | 4,960,200 | 34,971,486 | 0.28% |
| 2024-05-14 | 7.04 | 7.10 | 6.98 | 7.02 | 6.27 | qfq | 5,545,000 | 39,019,432 | -0.14% |
| 2024-05-13 | 6.95 | 7.06 | 6.91 | 7.03 | 6.28 | qfq | 8,203,500 | 57,517,168 | 1.01% |
| 2024-05-10 | 6.95 | 6.97 | 6.87 | 6.96 | 6.21 | qfq | 3,623,900 | 25,108,269 | 0.00% |
| 2024-05-09 | 6.93 | 7.02 | 6.91 | 6.96 | 6.21 | qfq | 4,233,600 | 29,487,950 | 0.72% |
| 2024-05-08 | 6.97 | 6.97 | 6.89 | 6.91 | 6.17 | qfq | 2,252,700 | 15,599,714 | -0.72% |
| 2024-05-07 | 6.92 | 6.98 | 6.89 | 6.96 | 6.21 | qfq | 3,512,100 | 24,342,700 | -0.14% |
| 2024-05-06 | 6.96 | 7.00 | 6.93 | 6.97 | 6.22 | qfq | 4,795,200 | 33,393,736 | 0.58% |
| 2024-04-30 | 6.93 | 6.95 | 6.88 | 6.93 | 6.19 | qfq | 3,740,700 | 25,886,528 | 0.14% |
| 2024-04-29 | 6.74 | 6.92 | 6.72 | 6.92 | 6.18 | qfq | 5,798,457 | 39,758,948 | 2.98% |
| 2024-04-26 | 6.68 | 6.73 | 6.65 | 6.72 | 6.00 | qfq | 3,157,200 | 21,133,530 | 0.60% |
| 2024-04-25 | 6.61 | 6.75 | 6.61 | 6.68 | 5.96 | qfq | 2,476,600 | 16,584,338 | 0.45% |
| 2024-04-24 | 6.63 | 6.67 | 6.57 | 6.65 | 5.94 | qfq | 2,808,700 | 18,579,942 | 0.15% |
| 2024-04-23 | 6.73 | 6.75 | 6.62 | 6.64 | 5.93 | qfq | 3,211,900 | 21,455,431 | -1.34% |
| 2024-04-22 | 6.81 | 6.83 | 6.72 | 6.73 | 6.01 | qfq | 3,433,700 | 23,197,175 | -0.74% |
| 2024-04-19 | 6.73 | 6.87 | 6.71 | 6.78 | 6.05 | qfq | 3,879,057 | 26,407,539 | 0.30% |
| 2024-04-18 | 6.89 | 6.89 | 6.74 | 6.76 | 6.04 | qfq | 4,465,200 | 30,310,696 | -1.46% |
| 2024-04-17 | 6.61 | 6.88 | 6.61 | 6.86 | 6.13 | qfq | 6,551,000 | 44,306,354 | 5.05% |
| 2024-04-16 | 6.84 | 6.84 | 6.53 | 6.53 | 5.83 | qfq | 5,748,400 | 38,260,223 | -4.11% |
| 2024-04-15 | 6.85 | 6.94 | 6.71 | 6.81 | 6.08 | qfq | 5,308,596 | 36,173,156 | -1.02% |
| 2024-04-12 | 6.91 | 6.98 | 6.86 | 6.88 | 6.14 | qfq | 3,437,700 | 23,821,699 | -0.86% |
| 2024-04-11 | 6.93 | 7.02 | 6.86 | 6.94 | 6.20 | qfq | 4,776,700 | 33,299,053 | -0.14% |
| 2024-04-10 | 6.96 | 6.98 | 6.89 | 6.95 | 6.21 | qfq | 4,298,300 | 29,838,751 | -0.29% |
| 2024-04-09 | 6.92 | 6.99 | 6.90 | 6.97 | 6.22 | qfq | 4,594,300 | 31,935,602 | 1.16% |
| 2024-04-08 | 6.93 | 6.99 | 6.89 | 6.89 | 6.15 | qfq | 4,663,557 | 32,387,386 | -0.58% |
| 2024-04-03 | 6.86 | 6.94 | 6.83 | 6.93 | 6.19 | qfq | 4,493,775 | 30,976,099 | 0.87% |
| 2024-04-02 | 6.83 | 6.89 | 6.79 | 6.87 | 6.13 | qfq | 3,601,175 | 24,670,799 | 0.59% |
| 2024-04-01 | 6.73 | 6.85 | 6.73 | 6.83 | 6.10 | qfq | 3,795,002 | 25,819,595 | 1.79% |
| 2024-03-29 | 6.80 | 6.84 | 6.68 | 6.71 | 5.99 | qfq | 5,497,900 | 37,038,910 | -1.61% |
| 2024-03-28 | 6.74 | 6.87 | 6.74 | 6.82 | 6.09 | qfq | 3,814,800 | 25,993,773 | 0.89% |
| 2024-03-27 | 6.83 | 6.87 | 6.76 | 6.76 | 6.04 | qfq | 3,285,204 | 22,424,568 | -1.02% |
| 2024-03-26 | 6.75 | 6.85 | 6.71 | 6.83 | 6.10 | qfq | 3,104,000 | 21,008,093 | 1.19% |
| 2024-03-25 | 6.82 | 6.86 | 6.74 | 6.75 | 6.03 | qfq | 2,645,700 | 17,992,036 | -0.88% |
| 2024-03-22 | 6.97 | 6.97 | 6.78 | 6.81 | 6.08 | qfq | 3,530,500 | 24,146,640 | -1.87% |
| 2024-03-21 | 6.96 | 6.98 | 6.88 | 6.94 | 6.20 | qfq | 3,383,600 | 23,446,383 | -0.14% |
| 2024-03-20 | 6.94 | 6.96 | 6.88 | 6.95 | 6.21 | qfq | 4,342,200 | 30,045,868 | 0.14% |
| 2024-03-19 | 7.05 | 7.05 | 6.94 | 6.94 | 6.20 | qfq | 4,825,200 | 33,705,153 | -1.70% |
| 2024-03-18 | 7.08 | 7.08 | 6.99 | 7.06 | 6.30 | qfq | 4,531,400 | 31,881,235 | 0.43% |
| 2024-03-15 | 6.87 | 7.05 | 6.87 | 7.03 | 6.28 | qfq | 5,621,000 | 39,251,084 | 1.88% |
| 2024-03-14 | 6.95 | 6.98 | 6.87 | 6.90 | 6.16 | qfq | 4,022,119 | 27,868,733 | -0.29% |
| 2024-03-13 | 6.95 | 6.95 | 6.88 | 6.92 | 6.18 | qfq | 2,843,200 | 19,635,252 | -0.14% |
| 2024-03-12 | 6.97 | 6.99 | 6.89 | 6.93 | 6.19 | qfq | 4,633,300 | 32,070,760 | -0.29% |
| 2024-03-11 | 6.87 | 6.96 | 6.86 | 6.95 | 6.21 | qfq | 4,835,910 | 33,437,693 | 1.31% |
| 2024-03-08 | 6.81 | 6.88 | 6.78 | 6.86 | 6.13 | qfq | 3,095,500 | 21,124,227 | 0.59% |
| 2024-03-07 | 6.88 | 6.91 | 6.82 | 6.82 | 6.09 | qfq | 3,563,700 | 24,480,401 | -0.73% |
| 2024-03-06 | 6.78 | 6.90 | 6.75 | 6.87 | 6.13 | qfq | 3,958,300 | 27,091,803 | 1.03% |
| 2024-03-05 | 6.81 | 6.84 | 6.76 | 6.80 | 6.07 | qfq | 3,540,354 | 24,026,495 | -0.73% |
| 2024-03-04 | 6.86 | 6.86 | 6.77 | 6.85 | 6.12 | qfq | 4,293,281 | 29,244,556 | 0.00% |
| 2024-03-01 | 6.85 | 6.92 | 6.81 | 6.85 | 6.12 | qfq | 4,229,500 | 29,018,328 | -0.15% |
| 2024-02-29 | 6.76 | 6.86 | 6.74 | 6.86 | 6.13 | qfq | 4,918,900 | 33,490,628 | 1.18% |
| 2024-02-28 | 6.95 | 6.99 | 6.76 | 6.78 | 6.05 | qfq | 7,580,927 | 52,035,815 | -2.16% |
| 2024-02-27 | 6.73 | 6.94 | 6.73 | 6.93 | 6.19 | qfq | 7,933,189 | 54,460,755 | 2.06% |
| 2024-02-26 | 6.78 | 6.84 | 6.70 | 6.79 | 6.06 | qfq | 5,031,400 | 34,085,795 | 0.30% |
| 2024-02-23 | 6.76 | 6.78 | 6.66 | 6.77 | 6.04 | qfq | 4,938,700 | 33,202,186 | 0.15% |
| 2024-02-22 | 6.73 | 6.80 | 6.70 | 6.76 | 6.04 | qfq | 4,098,240 | 27,633,520 | 0.00% |
| 2024-02-21 | 6.76 | 6.88 | 6.67 | 6.76 | 6.04 | qfq | 7,062,600 | 47,992,588 | 0.15% |
| 2024-02-20 | 6.68 | 6.75 | 6.64 | 6.75 | 6.03 | qfq | 4,431,227 | 29,761,547 | 0.75% |
| 2024-02-19 | 6.71 | 6.79 | 6.63 | 6.70 | 5.98 | qfq | 6,062,700 | 40,643,847 | -0.45% |
| 2024-02-08 | 6.66 | 6.84 | 6.57 | 6.73 | 6.01 | qfq | 8,801,022 | 59,041,554 | 1.36% |
| 2024-02-07 | 6.42 | 6.66 | 6.33 | 6.64 | 5.93 | qfq | 9,829,004 | 64,632,037 | 2.47% |
| 2024-02-06 | 6.18 | 6.55 | 6.18 | 6.48 | 5.79 | qfq | 8,947,200 | 57,160,688 | 1.41% |
| 2024-02-05 | 6.40 | 6.52 | 6.17 | 6.39 | 5.71 | qfq | 12,088,222 | 76,364,096 | -2.29% |
| 2024-02-02 | 6.72 | 6.76 | 6.30 | 6.54 | 5.84 | qfq | 14,016,806 | 91,336,999 | -3.96% |
| 2024-02-01 | 6.51 | 7.06 | 6.37 | 6.81 | 6.08 | qfq | 14,314,249 | 95,482,390 | 4.13% |
| 2024-01-31 | 6.49 | 6.63 | 6.41 | 6.54 | 5.84 | qfq | 7,745,942 | 50,539,031 | 0.00% |
| 2024-01-30 | 6.54 | 6.66 | 6.48 | 6.54 | 5.84 | qfq | 6,908,881 | 45,397,826 | 0.00% |
| 2024-01-29 | 6.67 | 6.68 | 6.54 | 6.54 | 5.84 | qfq | 3,859,800 | 25,442,028 | -1.95% |
| 2024-01-26 | 6.60 | 6.72 | 6.54 | 6.67 | 5.96 | qfq | 4,303,400 | 28,693,098 | 1.68% |
| 2024-01-25 | 6.31 | 6.57 | 6.27 | 6.56 | 5.86 | qfq | 4,415,500 | 28,602,201 | 3.96% |
| 2024-01-24 | 6.12 | 6.32 | 6.06 | 6.31 | 5.63 | qfq | 4,710,500 | 29,153,514 | 3.27% |
| 2024-01-23 | 6.18 | 6.20 | 5.92 | 6.11 | 5.46 | qfq | 6,000,300 | 36,355,639 | -0.16% |
| 2024-01-22 | 6.43 | 6.50 | 6.09 | 6.12 | 5.46 | qfq | 5,198,000 | 32,618,631 | -5.41% |
| 2024-01-19 | 6.56 | 6.56 | 6.44 | 6.47 | 5.78 | qfq | 3,061,500 | 19,908,814 | -1.07% |
| 2024-01-18 | 6.62 | 6.67 | 6.40 | 6.54 | 5.84 | qfq | 5,824,600 | 37,851,421 | -1.51% |
| 2024-01-17 | 6.72 | 6.80 | 6.63 | 6.64 | 5.93 | qfq | 3,972,302 | 26,721,671 | -1.19% |
| 2024-01-16 | 6.78 | 6.81 | 6.65 | 6.72 | 6.00 | qfq | 2,872,600 | 19,285,179 | -0.88% |
| 2024-01-15 | 6.80 | 6.92 | 6.78 | 6.78 | 6.05 | qfq | 3,915,500 | 26,689,224 | -1.60% |
| 2024-01-12 | 6.85 | 7.01 | 6.85 | 6.89 | 6.15 | qfq | 7,458,262 | 51,796,747 | 1.03% |
| 2024-01-11 | 6.77 | 6.86 | 6.74 | 6.82 | 6.09 | qfq | 3,532,197 | 24,065,357 | 1.04% |
| 2024-01-10 | 6.76 | 6.81 | 6.70 | 6.75 | 6.03 | qfq | 2,596,400 | 17,568,425 | -0.15% |
| 2024-01-09 | 6.78 | 6.82 | 6.72 | 6.76 | 6.04 | qfq | 2,737,500 | 18,500,275 | -0.29% |
| 2024-01-08 | 6.84 | 6.85 | 6.78 | 6.78 | 6.05 | qfq | 3,865,300 | 26,312,753 | -1.02% |
| 2024-01-05 | 6.82 | 6.92 | 6.82 | 6.85 | 6.12 | qfq | 3,134,600 | 21,520,913 | 0.00% |
| 2024-01-04 | 6.88 | 6.90 | 6.81 | 6.85 | 6.12 | qfq | 2,834,902 | 19,409,252 | -0.15% |
| 2024-01-03 | 6.81 | 6.88 | 6.80 | 6.86 | 6.13 | qfq | 4,471,017 | 30,599,515 | 0.59% |
| 2024-01-02 | 6.66 | 6.86 | 6.63 | 6.82 | 6.09 | qfq | 6,640,300 | 45,114,040 | 2.71% |
| 2023-12-29 | 6.58 | 6.67 | 6.55 | 6.64 | 5.93 | qfq | 2,173,400 | 14,378,670 | 0.76% |
| 2023-12-28 | 6.49 | 6.61 | 6.44 | 6.59 | 5.88 | qfq | 2,772,200 | 18,158,605 | 1.54% |
| 2023-12-27 | 6.44 | 6.50 | 6.41 | 6.49 | 5.79 | qfq | 2,356,400 | 15,209,385 | 0.15% |
| 2023-12-26 | 6.49 | 6.54 | 6.46 | 6.48 | 5.79 | qfq | 2,569,500 | 16,689,259 | -0.61% |
| 2023-12-25 | 6.58 | 6.59 | 6.47 | 6.52 | 5.82 | qfq | 3,888,999 | 25,295,730 | -1.21% |
| 2023-12-22 | 6.62 | 6.65 | 6.54 | 6.60 | 5.89 | qfq | 2,918,800 | 19,242,054 | -0.30% |
| 2023-12-21 | 6.68 | 6.68 | 6.52 | 6.62 | 5.91 | qfq | 2,306,669 | 15,192,503 | 0.00% |
| 2023-12-20 | 6.68 | 6.73 | 6.62 | 6.62 | 5.91 | qfq | 2,755,400 | 18,376,751 | -0.30% |
| 2023-12-19 | 6.65 | 6.70 | 6.60 | 6.64 | 5.93 | qfq | 2,490,500 | 16,527,960 | -0.60% |
| 2023-12-18 | 6.77 | 6.78 | 6.66 | 6.68 | 5.96 | qfq | 2,954,600 | 19,841,955 | -1.62% |
| 2023-12-15 | 6.82 | 6.87 | 6.76 | 6.79 | 6.06 | qfq | 2,374,700 | 16,158,563 | -0.29% |
| 2023-12-14 | 6.79 | 6.85 | 6.77 | 6.81 | 6.08 | qfq | 2,532,100 | 17,257,886 | 0.74% |
| 2023-12-13 | 6.78 | 6.84 | 6.76 | 6.76 | 6.04 | qfq | 2,627,900 | 17,883,773 | -0.15% |
| 2023-12-12 | 6.74 | 6.79 | 6.71 | 6.77 | 6.04 | qfq | 2,182,869 | 14,722,892 | 0.45% |
| 2023-12-11 | 6.67 | 6.76 | 6.60 | 6.74 | 6.02 | qfq | 3,990,600 | 26,651,912 | 0.90% |
| 2023-12-08 | 6.78 | 6.83 | 6.67 | 6.68 | 5.96 | qfq | 3,104,369 | 20,919,054 | -1.33% |
| 2023-12-07 | 6.78 | 6.78 | 6.70 | 6.77 | 6.04 | qfq | 2,847,000 | 19,159,428 | 0.00% |
| 2023-12-06 | 6.76 | 6.81 | 6.73 | 6.77 | 6.04 | qfq | 2,973,300 | 20,127,526 | 0.15% |
| 2023-12-05 | 6.88 | 6.88 | 6.75 | 6.76 | 6.04 | qfq | 2,734,100 | 18,659,662 | -1.74% |
| 2023-12-04 | 6.90 | 6.95 | 6.85 | 6.88 | 6.14 | qfq | 2,394,400 | 16,482,991 | -0.15% |
| 2023-12-01 | 6.88 | 6.91 | 6.85 | 6.89 | 6.15 | qfq | 2,346,000 | 16,143,020 | 0.15% |
| 2023-11-30 | 6.88 | 6.90 | 6.82 | 6.88 | 6.14 | qfq | 1,934,100 | 13,262,939 | 0.15% |
| 2023-11-29 | 6.92 | 6.93 | 6.86 | 6.87 | 6.13 | qfq | 2,399,700 | 16,534,400 | -0.43% |
| 2023-11-28 | 6.81 | 6.93 | 6.78 | 6.90 | 6.16 | qfq | 2,959,700 | 20,324,129 | 1.02% |
| 2023-11-27 | 6.85 | 6.89 | 6.80 | 6.83 | 6.10 | qfq | 2,385,300 | 16,289,781 | -0.58% |
| 2023-11-24 | 6.94 | 6.94 | 6.85 | 6.87 | 6.13 | qfq | 2,428,700 | 16,713,670 | -0.58% |
| 2023-11-23 | 6.90 | 6.92 | 6.84 | 6.91 | 6.17 | qfq | 3,110,799 | 21,455,516 | 0.88% |
| 2023-11-22 | 6.87 | 6.91 | 6.85 | 6.85 | 6.12 | qfq | 2,761,500 | 19,004,058 | -0.15% |
| 2023-11-21 | 6.92 | 6.94 | 6.85 | 6.86 | 6.13 | qfq | 2,962,700 | 20,426,120 | -0.72% |
| 2023-11-20 | 6.83 | 6.91 | 6.81 | 6.91 | 6.17 | qfq | 3,811,323 | 26,210,539 | 1.02% |
| 2023-11-17 | 6.83 | 6.85 | 6.76 | 6.84 | 6.11 | qfq | 2,626,062 | 17,879,444 | 0.44% |
| 2023-11-16 | 6.88 | 6.89 | 6.80 | 6.81 | 6.08 | qfq | 2,722,400 | 18,569,469 | -1.02% |
| 2023-11-15 | 6.88 | 6.89 | 6.83 | 6.88 | 6.14 | qfq | 2,873,000 | 19,729,836 | 0.29% |
| 2023-11-14 | 6.85 | 6.89 | 6.81 | 6.86 | 6.13 | qfq | 3,118,800 | 21,336,923 | 0.15% |
| 2023-11-13 | 6.83 | 6.86 | 6.77 | 6.85 | 6.12 | qfq | 3,708,225 | 25,260,432 | 0.59% |
| 2023-11-10 | 6.76 | 6.83 | 6.71 | 6.81 | 6.08 | qfq | 2,745,700 | 18,576,758 | 0.44% |
| 2023-11-09 | 6.84 | 6.85 | 6.76 | 6.78 | 6.05 | qfq | 3,604,157 | 24,500,637 | -0.88% |
| 2023-11-08 | 6.88 | 6.92 | 6.81 | 6.84 | 6.11 | qfq | 3,021,700 | 20,709,685 | -0.29% |
| 2023-11-07 | 6.90 | 6.91 | 6.85 | 6.86 | 6.13 | qfq | 2,638,002 | 18,123,137 | -0.58% |
| 2023-11-06 | 6.89 | 6.91 | 6.85 | 6.90 | 6.16 | qfq | 3,169,296 | 21,807,314 | 0.88% |
| 2023-11-03 | 6.81 | 6.89 | 6.80 | 6.84 | 6.11 | qfq | 1,967,100 | 13,489,488 | 0.59% |
| 2023-11-02 | 6.85 | 6.85 | 6.79 | 6.80 | 6.07 | qfq | 2,623,400 | 17,897,931 | -0.44% |
| 2023-11-01 | 6.86 | 6.88 | 6.80 | 6.83 | 6.10 | qfq | 1,745,800 | 11,922,632 | -0.44% |
| 2023-10-31 | 6.82 | 6.90 | 6.81 | 6.86 | 6.13 | qfq | 2,617,002 | 17,933,895 | 0.44% |
| 2023-10-30 | 6.85 | 6.92 | 6.82 | 6.83 | 6.10 | qfq | 3,093,555 | 21,248,953 | -0.44% |
| 2023-10-27 | 6.80 | 6.89 | 6.76 | 6.86 | 6.13 | qfq | 2,883,500 | 19,742,476 | 1.18% |
| 2023-10-26 | 6.71 | 6.78 | 6.69 | 6.78 | 6.05 | qfq | 3,044,050 | 20,530,807 | 0.89% |
| 2023-10-25 | 6.65 | 6.77 | 6.65 | 6.72 | 6.00 | qfq | 2,557,100 | 17,204,944 | 1.36% |
| 2023-10-24 | 6.48 | 6.64 | 6.48 | 6.63 | 5.92 | qfq | 2,761,210 | 18,203,276 | 2.31% |
| 2023-10-23 | 6.66 | 6.67 | 6.46 | 6.48 | 5.79 | qfq | 2,861,610 | 18,715,798 | -2.56% |
| 2023-10-20 | 6.63 | 6.70 | 6.63 | 6.65 | 5.94 | qfq | 2,005,205 | 13,351,825 | 0.15% |
| 2023-10-19 | 6.66 | 6.74 | 6.63 | 6.64 | 5.93 | qfq | 2,038,100 | 13,605,369 | -0.30% |
| 2023-10-18 | 6.80 | 6.81 | 6.66 | 6.66 | 5.95 | qfq | 3,015,000 | 20,234,191 | -2.06% |
| 2023-10-17 | 6.77 | 6.85 | 6.77 | 6.80 | 6.07 | qfq | 2,104,300 | 14,315,147 | 0.59% |
| 2023-10-16 | 6.86 | 6.88 | 6.74 | 6.76 | 6.04 | qfq | 3,210,541 | 21,797,520 | -1.46% |
| 2023-10-13 | 6.90 | 6.90 | 6.84 | 6.86 | 6.13 | qfq | 1,936,802 | 13,307,487 | -0.72% |
| 2023-10-12 | 6.88 | 6.93 | 6.86 | 6.91 | 6.17 | qfq | 1,839,397 | 12,708,478 | 0.58% |
| 2023-10-11 | 6.89 | 6.93 | 6.87 | 6.87 | 6.13 | qfq | 2,321,181 | 16,014,469 | -0.43% |
| 2023-10-10 | 6.99 | 7.01 | 6.86 | 6.90 | 6.16 | qfq | 3,084,000 | 21,349,986 | -1.00% |
| 2023-10-09 | 7.03 | 7.03 | 6.95 | 6.97 | 6.22 | qfq | 2,462,275 | 17,179,715 | -0.85% |
| 2023-09-28 | 7.01 | 7.05 | 7.00 | 7.03 | 6.28 | qfq | 1,913,641 | 13,451,632 | 0.43% |
| 2023-09-27 | 7.06 | 7.10 | 7.00 | 7.00 | 6.25 | qfq | 3,909,741 | 27,504,992 | -0.99% |
| 2023-09-26 | 7.06 | 7.11 | 7.05 | 7.07 | 6.31 | qfq | 1,891,600 | 13,400,740 | 0.00% |
| 2023-09-25 | 7.07 | 7.10 | 7.05 | 7.07 | 6.31 | qfq | 2,113,600 | 14,942,805 | -0.28% |
| 2023-09-22 | 7.04 | 7.10 | 7.03 | 7.09 | 6.33 | qfq | 3,099,297 | 21,912,889 | 0.42% |
| 2023-09-21 | 7.17 | 7.18 | 7.05 | 7.06 | 6.30 | qfq | 4,772,900 | 33,854,030 | -2.49% |
| 2023-09-20 | 7.09 | 7.26 | 7.03 | 7.24 | 6.46 | qfq | 7,380,300 | 52,898,476 | 1.83% |
| 2023-09-19 | 7.16 | 7.25 | 7.10 | 7.11 | 6.35 | qfq | 3,976,198 | 28,478,297 | -0.97% |
| 2023-09-18 | 7.10 | 7.19 | 7.03 | 7.18 | 6.41 | qfq | 4,241,597 | 30,232,031 | 0.98% |
| 2023-09-15 | 7.15 | 7.19 | 7.11 | 7.11 | 6.35 | qfq | 2,265,900 | 16,172,313 | -0.56% |
| 2023-09-14 | 7.10 | 7.19 | 7.07 | 7.15 | 6.38 | qfq | 3,204,200 | 22,897,076 | 0.28% |
| 2023-09-13 | 7.07 | 7.14 | 7.05 | 7.13 | 6.37 | qfq | 2,499,302 | 17,742,491 | 0.28% |
| 2023-09-12 | 7.04 | 7.14 | 7.02 | 7.11 | 6.35 | qfq | 2,381,500 | 16,905,362 | 0.85% |
| 2023-09-11 | 7.01 | 7.07 | 6.95 | 7.05 | 6.29 | qfq | 2,252,800 | 15,834,195 | 0.71% |
| 2023-09-08 | 7.04 | 7.08 | 6.99 | 7.00 | 6.25 | qfq | 2,689,900 | 18,868,476 | -0.57% |
| 2023-09-07 | 7.19 | 7.19 | 7.03 | 7.04 | 6.29 | qfq | 4,142,200 | 29,389,499 | -2.22% |
| 2023-09-06 | 7.15 | 7.21 | 7.11 | 7.20 | 6.43 | qfq | 3,193,581 | 22,871,533 | 0.42% |
| 2023-09-05 | 7.17 | 7.19 | 7.13 | 7.17 | 6.40 | qfq | 2,963,400 | 21,196,160 | -0.28% |
| 2023-09-04 | 7.14 | 7.20 | 7.12 | 7.19 | 6.42 | qfq | 3,768,196 | 27,026,513 | 0.70% |
| 2023-09-01 | 7.14 | 7.15 | 7.07 | 7.14 | 6.38 | qfq | 2,726,193 | 19,388,111 | 0.14% |
| 2023-08-31 | 7.20 | 7.21 | 7.11 | 7.13 | 6.37 | qfq | 5,405,200 | 38,580,730 | -1.11% |
| 2023-08-30 | 7.40 | 7.40 | 7.21 | 7.21 | 6.44 | qfq | 7,423,700 | 53,967,874 | -2.70% |
| 2023-08-29 | 7.42 | 7.46 | 7.30 | 7.41 | 6.62 | qfq | 6,116,600 | 45,133,183 | 0.14% |
| 2023-08-28 | 7.55 | 7.59 | 7.36 | 7.40 | 6.61 | qfq | 7,953,400 | 59,345,456 | 1.37% |
| 2023-08-25 | 7.20 | 7.44 | 7.18 | 7.30 | 6.52 | qfq | 7,954,235 | 58,473,229 | 1.53% |
| 2023-08-24 | 7.32 | 7.32 | 7.13 | 7.19 | 6.42 | qfq | 4,170,500 | 29,933,577 | -0.96% |
| 2023-08-23 | 7.23 | 7.36 | 7.21 | 7.26 | 6.48 | qfq | 3,839,304 | 27,988,275 | 0.41% |
| 2023-08-22 | 7.42 | 7.43 | 7.15 | 7.23 | 6.46 | qfq | 6,085,804 | 44,154,414 | -2.56% |
| 2023-08-21 | 7.32 | 7.50 | 7.30 | 7.42 | 6.63 | qfq | 5,639,804 | 41,773,394 | 1.78% |
| 2023-08-18 | 7.21 | 7.41 | 7.21 | 7.29 | 6.51 | qfq | 5,038,440 | 36,919,953 | 0.83% |
| 2023-08-17 | 7.23 | 7.26 | 7.11 | 7.23 | 6.46 | qfq | 3,846,500 | 27,614,538 | 0.00% |
| 2023-08-16 | 7.25 | 7.29 | 7.22 | 7.23 | 6.46 | qfq | 2,021,400 | 14,643,074 | -0.55% |
| 2023-08-15 | 7.27 | 7.30 | 7.22 | 7.27 | 6.49 | qfq | 2,703,400 | 19,629,313 | 0.00% |
| 2023-08-14 | 7.35 | 7.35 | 7.23 | 7.27 | 6.49 | qfq | 4,554,162 | 33,113,510 | -1.22% |
| 2023-08-11 | 7.53 | 7.54 | 7.36 | 7.36 | 6.57 | qfq | 3,353,515 | 24,933,243 | -2.00% |
| 2023-08-10 | 7.53 | 7.55 | 7.48 | 7.51 | 6.71 | qfq | 2,135,300 | 16,021,570 | -0.27% |
| 2023-08-09 | 7.50 | 7.56 | 7.50 | 7.53 | 6.72 | qfq | 2,058,862 | 15,499,484 | -0.13% |
| 2023-08-08 | 7.54 | 7.56 | 7.47 | 7.54 | 6.73 | qfq | 2,233,815 | 16,789,908 | 0.27% |
| 2023-08-07 | 7.55 | 7.58 | 7.50 | 7.52 | 6.71 | qfq | 3,661,600 | 27,588,109 | -0.40% |
| 2023-08-04 | 7.59 | 7.67 | 7.54 | 7.55 | 6.74 | qfq | 4,068,600 | 30,919,350 | -0.66% |
| 2023-08-03 | 7.66 | 7.66 | 7.56 | 7.60 | 6.79 | qfq | 3,099,764 | 23,543,090 | -0.52% |
| 2023-08-02 | 7.62 | 7.68 | 7.55 | 7.64 | 6.82 | qfq | 6,025,585 | 45,908,752 | 0.00% |
| 2023-08-01 | 7.60 | 7.65 | 7.57 | 7.64 | 6.82 | qfq | 4,836,584 | 36,832,596 | 0.79% |
| 2023-07-31 | 7.52 | 7.59 | 7.52 | 7.58 | 6.77 | qfq | 4,919,815 | 37,193,327 | 1.07% |
| 2023-07-28 | 7.45 | 7.51 | 7.42 | 7.50 | 6.70 | qfq | 4,507,000 | 33,723,805 | 0.27% |
| 2023-07-27 | 7.47 | 7.51 | 7.45 | 7.48 | 6.68 | qfq | 3,736,770 | 27,965,894 | 0.27% |
| 2023-07-26 | 7.46 | 7.52 | 7.41 | 7.46 | 6.66 | qfq | 5,059,800 | 37,781,488 | -0.93% |
| 2023-07-25 | 7.50 | 7.55 | 7.48 | 7.53 | 6.62 | qfq | 4,821,350 | 36,228,830 | 0.67% |
| 2023-07-24 | 7.46 | 7.51 | 7.41 | 7.48 | 6.57 | qfq | 2,043,200 | 15,244,661 | 0.13% |
| 2023-07-21 | 7.46 | 7.50 | 7.41 | 7.47 | 6.56 | qfq | 2,574,600 | 19,190,368 | 0.13% |
| 2023-07-20 | 7.55 | 7.57 | 7.45 | 7.46 | 6.55 | qfq | 3,445,000 | 25,881,280 | -0.80% |
| 2023-07-19 | 7.53 | 7.62 | 7.51 | 7.52 | 6.61 | qfq | 4,966,900 | 37,521,001 | 0.13% |
| 2023-07-18 | 7.53 | 7.55 | 7.45 | 7.51 | 6.60 | qfq | 2,551,879 | 19,133,246 | -0.40% |
| 2023-07-17 | 7.46 | 7.56 | 7.38 | 7.54 | 6.62 | qfq | 5,010,881 | 37,585,843 | 0.80% |