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
江河集团601886.SH
最近收盘价7.822026-07-17
最近交易日2026-07-17
成交量（股）6,228,465
成交额（元）50,198,963
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-25 | 2025-10-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-18 | 2025-04-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.14 | 8.27 | 7.80 | 7.82 | 7.82 | qfq | 6,228,465 | 50,198,963 | -4.98% |
| 2026-07-16 | 8.17 | 8.32 | 8.14 | 8.23 | 8.23 | qfq | 5,406,636 | 44,471,728 | 0.00% |
| 2026-07-15 | 7.90 | 8.27 | 7.75 | 8.23 | 8.23 | qfq | 6,663,579 | 54,294,009 | 5.11% |
| 2026-07-14 | 7.61 | 7.83 | 7.61 | 7.83 | 7.83 | qfq | 3,762,311 | 29,102,239 | 2.35% |
| 2026-07-13 | 7.92 | 7.92 | 7.56 | 7.65 | 7.65 | qfq | 4,213,373 | 32,332,573 | -2.55% |
| 2026-07-10 | 7.78 | 7.96 | 7.77 | 7.85 | 7.85 | qfq | 2,867,200 | 22,571,492 | -0.25% |
| 2026-07-09 | 7.95 | 8.06 | 7.76 | 7.87 | 7.87 | qfq | 4,036,800 | 31,647,444 | -0.63% |
| 2026-07-08 | 7.89 | 7.97 | 7.74 | 7.92 | 7.92 | qfq | 3,982,000 | 31,418,313 | 0.89% |
| 2026-07-07 | 8.03 | 8.15 | 7.78 | 7.85 | 7.85 | qfq | 4,480,900 | 35,398,525 | -2.85% |
| 2026-07-06 | 8.08 | 8.14 | 8.01 | 8.08 | 8.08 | qfq | 3,723,900 | 30,041,322 | 0.25% |
| 2026-07-03 | 8.01 | 8.19 | 7.91 | 8.06 | 8.06 | qfq | 5,864,900 | 47,197,292 | 1.38% |
| 2026-07-02 | 7.92 | 8.13 | 7.82 | 7.95 | 7.95 | qfq | 6,198,634 | 49,361,328 | -0.63% |
| 2026-07-01 | 8.03 | 8.23 | 7.95 | 8.00 | 8.00 | qfq | 4,834,458 | 39,049,303 | -0.37% |
| 2026-06-30 | 8.16 | 8.30 | 7.90 | 8.03 | 8.03 | qfq | 4,962,922 | 39,907,610 | -2.31% |
| 2026-06-29 | 8.21 | 8.31 | 7.91 | 8.22 | 8.22 | qfq | 6,033,800 | 48,916,099 | -0.60% |
| 2026-06-26 | 8.40 | 8.40 | 8.22 | 8.27 | 8.27 | qfq | 4,230,000 | 35,133,575 | -1.55% |
| 2026-06-25 | 8.62 | 8.64 | 8.28 | 8.40 | 8.40 | qfq | 6,809,573 | 57,148,226 | -2.33% |
| 2026-06-24 | 8.77 | 8.82 | 8.60 | 8.60 | 8.60 | qfq | 2,997,150 | 25,955,321 | -1.83% |
| 2026-06-23 | 9.01 | 9.14 | 8.70 | 8.76 | 8.76 | qfq | 5,782,151 | 51,305,126 | -2.12% |
| 2026-06-22 | 8.98 | 9.10 | 8.66 | 8.95 | 8.95 | qfq | 5,195,886 | 45,958,083 | -1.00% |
| 2026-06-18 | 9.48 | 9.48 | 8.94 | 9.04 | 9.04 | qfq | 6,908,636 | 62,808,601 | -4.14% |
| 2026-06-17 | 9.36 | 9.74 | 9.12 | 9.43 | 9.43 | qfq | 9,157,900 | 86,666,713 | -0.74% |
| 2026-06-16 | 9.31 | 9.55 | 9.20 | 9.50 | 9.50 | qfq | 6,708,700 | 63,316,763 | 2.37% |
| 2026-06-15 | 9.00 | 9.33 | 8.97 | 9.28 | 9.28 | qfq | 7,619,300 | 70,066,537 | 3.69% |
| 2026-06-12 | 8.62 | 8.99 | 8.50 | 8.95 | 8.95 | qfq | 5,706,988 | 50,372,771 | 3.95% |
| 2026-06-11 | 8.70 | 8.80 | 8.56 | 8.61 | 8.61 | qfq | 5,930,551 | 51,383,234 | -1.26% |
| 2026-06-10 | 8.61 | 8.82 | 8.52 | 8.72 | 8.72 | qfq | 6,768,171 | 58,454,380 | -0.34% |
| 2026-06-09 | 8.70 | 8.85 | 8.59 | 8.75 | 8.75 | qfq | 8,279,200 | 72,556,586 | 2.22% |
| 2026-06-08 | 8.21 | 8.77 | 8.20 | 8.56 | 8.56 | qfq | 10,045,421 | 86,594,162 | 0.94% |
| 2026-06-05 | 8.42 | 8.56 | 8.36 | 8.48 | 8.48 | qfq | 5,084,701 | 43,039,792 | 0.59% |
| 2026-06-04 | 8.85 | 8.88 | 8.35 | 8.43 | 8.43 | qfq | 5,736,472 | 48,924,281 | -3.33% |
| 2026-06-03 | 8.68 | 8.92 | 8.59 | 8.72 | 8.72 | qfq | 6,725,200 | 59,089,307 | 0.35% |
| 2026-06-02 | 8.89 | 8.93 | 8.51 | 8.69 | 8.69 | qfq | 6,865,767 | 59,587,550 | -1.81% |
| 2026-06-01 | 8.92 | 9.00 | 8.60 | 8.85 | 8.85 | qfq | 12,218,721 | 107,370,725 | -1.56% |
| 2026-05-29 | 8.86 | 9.08 | 8.78 | 8.99 | 8.99 | qfq | 6,439,600 | 57,581,705 | 1.24% |
| 2026-05-28 | 9.07 | 9.30 | 8.81 | 8.88 | 8.88 | qfq | 12,341,116 | 110,241,062 | -3.79% |
| 2026-05-27 | 9.46 | 9.46 | 8.82 | 9.23 | 9.23 | qfq | 13,704,121 | 124,242,899 | -2.43% |
| 2026-05-26 | 9.25 | 9.75 | 9.07 | 9.46 | 9.46 | qfq | 10,327,466 | 98,146,265 | 2.27% |
| 2026-05-25 | 8.84 | 9.33 | 8.84 | 9.25 | 9.25 | qfq | 7,094,311 | 64,773,469 | 4.05% |
| 2026-05-22 | 9.12 | 9.16 | 8.89 | 8.89 | 8.89 | qfq | 3,961,800 | 35,531,473 | -2.20% |
| 2026-05-21 | 9.27 | 9.39 | 9.07 | 9.09 | 9.09 | qfq | 5,021,700 | 46,417,918 | -1.62% |
| 2026-05-20 | 9.11 | 9.29 | 9.06 | 9.24 | 9.24 | qfq | 3,892,637 | 35,744,547 | 0.33% |
| 2026-05-19 | 9.03 | 9.21 | 8.95 | 9.21 | 9.21 | qfq | 5,965,700 | 54,272,496 | 0.88% |
| 2026-05-18 | 9.27 | 9.41 | 9.00 | 9.13 | 9.13 | qfq | 10,430,847 | 95,752,520 | -1.72% |
| 2026-05-15 | 9.35 | 9.44 | 9.21 | 9.29 | 9.29 | qfq | 5,556,902 | 51,799,701 | -0.43% |
| 2026-05-14 | 9.48 | 9.55 | 9.33 | 9.33 | 9.33 | qfq | 3,510,200 | 33,092,766 | -1.69% |
| 2026-05-13 | 9.36 | 9.52 | 9.20 | 9.49 | 9.49 | qfq | 6,233,500 | 58,655,991 | 2.15% |
| 2026-05-12 | 9.38 | 9.53 | 9.26 | 9.29 | 9.29 | qfq | 7,030,000 | 66,039,069 | -1.80% |
| 2026-05-11 | 9.54 | 9.55 | 9.35 | 9.46 | 9.46 | qfq | 6,216,002 | 58,818,400 | -0.32% |
| 2026-05-08 | 9.38 | 9.53 | 9.30 | 9.49 | 9.49 | qfq | 7,201,200 | 67,926,507 | 0.42% |
| 2026-05-07 | 9.29 | 9.50 | 9.14 | 9.45 | 9.45 | qfq | 9,174,869 | 85,902,541 | 2.27% |
| 2026-05-06 | 9.60 | 9.61 | 9.07 | 9.24 | 9.24 | qfq | 16,763,187 | 155,316,543 | -3.55% |
| 2026-04-30 | 9.32 | 9.60 | 9.25 | 9.58 | 9.58 | qfq | 9,870,760 | 93,131,204 | -0.93% |
| 2026-04-29 | 9.76 | 9.78 | 8.98 | 9.67 | 9.32 | qfq | 20,026,374 | 188,752,093 | -1.02% |
| 2026-04-28 | 9.95 | 10.12 | 9.70 | 9.77 | 9.42 | qfq | 8,588,616 | 84,628,732 | -2.40% |
| 2026-04-27 | 9.96 | 10.14 | 9.93 | 10.01 | 9.65 | qfq | 7,267,941 | 73,112,820 | 0.30% |
| 2026-04-24 | 10.16 | 10.16 | 9.82 | 9.98 | 9.62 | qfq | 5,277,991 | 52,631,529 | -0.30% |
| 2026-04-23 | 9.86 | 10.20 | 9.86 | 10.01 | 9.65 | qfq | 6,268,027 | 62,909,137 | 1.11% |
| 2026-04-22 | 10.08 | 10.16 | 9.85 | 9.90 | 9.54 | qfq | 7,664,765 | 76,426,208 | -1.00% |
| 2026-04-21 | 9.70 | 10.03 | 9.67 | 10.00 | 9.64 | qfq | 6,409,900 | 63,622,416 | 2.67% |
| 2026-04-20 | 9.44 | 9.79 | 9.42 | 9.74 | 9.39 | qfq | 7,767,306 | 75,446,202 | 2.63% |
| 2026-04-17 | 9.50 | 9.67 | 9.48 | 9.49 | 9.15 | qfq | 5,370,567 | 51,314,892 | -0.73% |
| 2026-04-16 | 9.51 | 9.57 | 9.44 | 9.56 | 9.21 | qfq | 4,591,800 | 43,646,125 | 0.53% |
| 2026-04-15 | 9.47 | 9.55 | 9.22 | 9.51 | 9.17 | qfq | 6,003,201 | 56,650,148 | 1.28% |
| 2026-04-14 | 9.49 | 9.50 | 9.30 | 9.39 | 9.05 | qfq | 5,594,625 | 52,520,714 | -0.53% |
| 2026-04-13 | 9.28 | 9.52 | 9.08 | 9.44 | 9.10 | qfq | 6,840,805 | 64,274,930 | 1.61% |
| 2026-04-10 | 9.17 | 9.42 | 9.10 | 9.29 | 8.95 | qfq | 5,562,305 | 51,721,888 | 1.20% |
| 2026-04-09 | 9.15 | 9.26 | 9.12 | 9.18 | 8.85 | qfq | 4,645,500 | 42,744,213 | -0.22% |
| 2026-04-08 | 9.10 | 9.21 | 8.97 | 9.20 | 8.87 | qfq | 8,626,708 | 78,524,785 | 1.43% |
| 2026-04-07 | 8.78 | 9.07 | 8.70 | 9.07 | 8.74 | qfq | 8,309,814 | 74,401,067 | 3.30% |
| 2026-04-03 | 9.04 | 9.08 | 8.75 | 8.78 | 8.46 | qfq | 7,635,671 | 67,615,955 | -3.73% |
| 2026-04-02 | 8.98 | 9.22 | 8.90 | 9.12 | 8.79 | qfq | 9,812,603 | 89,422,163 | 1.45% |
| 2026-04-01 | 8.68 | 9.13 | 8.68 | 8.99 | 8.66 | qfq | 11,560,800 | 103,503,527 | 3.93% |
| 2026-03-31 | 8.60 | 8.75 | 8.58 | 8.65 | 8.34 | qfq | 8,486,400 | 73,637,828 | 0.00% |
| 2026-03-30 | 8.40 | 8.68 | 8.39 | 8.65 | 8.34 | qfq | 10,745,199 | 92,223,296 | 1.65% |
| 2026-03-27 | 8.23 | 8.55 | 8.17 | 8.51 | 8.20 | qfq | 9,474,876 | 79,633,044 | 1.92% |
| 2026-03-26 | 8.12 | 8.41 | 8.12 | 8.35 | 8.05 | qfq | 9,419,408 | 78,368,461 | 2.08% |
| 2026-03-25 | 8.18 | 8.33 | 8.08 | 8.18 | 7.88 | qfq | 8,254,303 | 67,693,571 | 0.00% |
| 2026-03-24 | 8.11 | 8.19 | 7.92 | 8.18 | 7.88 | qfq | 12,811,808 | 103,521,342 | 3.68% |
| 2026-03-23 | 8.36 | 8.42 | 7.88 | 7.89 | 7.60 | qfq | 25,197,022 | 205,115,726 | -1.38% |
| 2026-03-20 | 7.92 | 8.24 | 7.81 | 8.00 | 7.71 | qfq | 26,498,043 | 213,213,907 | 5.68% |
| 2026-03-19 | 8.25 | 8.25 | 7.50 | 7.57 | 7.30 | qfq | 21,642,580 | 167,223,906 | -8.80% |
| 2026-03-18 | 8.82 | 8.84 | 8.22 | 8.30 | 8.00 | qfq | 12,966,808 | 109,115,507 | -5.90% |
| 2026-03-17 | 8.72 | 8.88 | 8.71 | 8.82 | 8.50 | qfq | 5,337,421 | 47,099,344 | 1.38% |
| 2026-03-16 | 8.84 | 8.89 | 8.61 | 8.70 | 8.39 | qfq | 5,446,200 | 47,454,354 | -1.92% |
| 2026-03-13 | 8.81 | 8.95 | 8.80 | 8.87 | 8.55 | qfq | 3,955,610 | 35,191,496 | 0.57% |
| 2026-03-12 | 8.97 | 9.01 | 8.80 | 8.82 | 8.50 | qfq | 4,485,100 | 39,856,796 | -1.78% |
| 2026-03-11 | 8.97 | 9.01 | 8.83 | 8.98 | 8.65 | qfq | 4,105,400 | 36,576,290 | 0.56% |
| 2026-03-10 | 8.74 | 9.02 | 8.69 | 8.93 | 8.61 | qfq | 6,561,405 | 58,498,478 | 2.17% |
| 2026-03-09 | 8.63 | 8.78 | 8.46 | 8.74 | 8.42 | qfq | 10,972,713 | 94,472,331 | 0.46% |
| 2026-03-06 | 8.61 | 8.80 | 8.57 | 8.70 | 8.39 | qfq | 4,896,805 | 42,730,928 | 0.93% |
| 2026-03-05 | 8.81 | 8.89 | 8.58 | 8.62 | 8.31 | qfq | 6,356,015 | 55,197,860 | -1.71% |
| 2026-03-04 | 8.91 | 9.09 | 8.60 | 8.77 | 8.45 | qfq | 7,772,830 | 69,167,402 | -2.56% |
| 2026-03-03 | 9.23 | 9.41 | 8.99 | 9.00 | 8.67 | qfq | 6,294,513 | 57,736,974 | -2.49% |
| 2026-03-02 | 9.36 | 9.43 | 9.19 | 9.23 | 8.90 | qfq | 4,224,343 | 39,228,126 | -1.70% |
| 2026-02-27 | 9.30 | 9.42 | 9.25 | 9.39 | 9.05 | qfq | 2,850,000 | 26,685,105 | 0.32% |
| 2026-02-26 | 9.35 | 9.40 | 9.22 | 9.36 | 9.02 | qfq | 3,666,300 | 34,180,083 | 0.32% |
| 2026-02-25 | 9.29 | 9.41 | 9.24 | 9.33 | 8.99 | qfq | 4,954,000 | 46,248,687 | 0.54% |
| 2026-02-24 | 9.27 | 9.39 | 9.13 | 9.28 | 8.94 | qfq | 5,065,243 | 46,833,500 | 0.32% |
| 2026-02-13 | 9.29 | 9.38 | 9.16 | 9.25 | 8.92 | qfq | 3,217,500 | 29,891,443 | -0.32% |
| 2026-02-12 | 9.33 | 9.37 | 9.24 | 9.28 | 8.94 | qfq | 2,695,600 | 25,002,031 | -0.22% |
| 2026-02-11 | 9.40 | 9.44 | 9.26 | 9.30 | 8.96 | qfq | 3,619,900 | 33,702,623 | -0.43% |
| 2026-02-10 | 9.50 | 9.50 | 9.30 | 9.34 | 9.00 | qfq | 3,811,591 | 35,681,141 | -1.48% |
| 2026-02-09 | 9.49 | 9.70 | 9.37 | 9.48 | 9.14 | qfq | 5,447,586 | 51,724,001 | 0.32% |
| 2026-02-06 | 9.55 | 9.63 | 9.44 | 9.45 | 9.11 | qfq | 3,154,783 | 30,044,323 | -1.05% |
| 2026-02-05 | 9.58 | 9.62 | 9.45 | 9.55 | 9.20 | qfq | 4,124,900 | 39,356,516 | -0.31% |
| 2026-02-04 | 9.35 | 9.72 | 9.30 | 9.58 | 9.23 | qfq | 8,288,200 | 79,225,955 | 2.68% |
| 2026-02-03 | 9.39 | 9.42 | 9.22 | 9.33 | 8.99 | qfq | 5,263,692 | 48,968,788 | 0.86% |
| 2026-02-02 | 9.65 | 9.85 | 9.24 | 9.25 | 8.92 | qfq | 12,709,997 | 120,219,064 | -3.75% |
| 2026-01-30 | 9.70 | 9.86 | 9.61 | 9.61 | 9.26 | qfq | 7,983,883 | 77,756,417 | -1.84% |
| 2026-01-29 | 9.54 | 9.93 | 9.43 | 9.79 | 9.44 | qfq | 8,088,176 | 78,577,889 | 2.30% |
| 2026-01-28 | 9.50 | 9.76 | 9.48 | 9.57 | 9.22 | qfq | 7,176,794 | 68,930,117 | 0.84% |
| 2026-01-27 | 9.50 | 9.55 | 9.37 | 9.49 | 9.15 | qfq | 6,425,704 | 60,850,984 | 0.42% |
| 2026-01-26 | 9.47 | 9.63 | 9.39 | 9.45 | 9.11 | qfq | 7,987,602 | 75,957,611 | -0.32% |
| 2026-01-23 | 9.42 | 9.56 | 9.38 | 9.48 | 9.14 | qfq | 6,706,695 | 63,434,995 | 0.74% |
| 2026-01-22 | 9.31 | 9.52 | 9.21 | 9.41 | 9.07 | qfq | 7,206,105 | 67,529,843 | 0.43% |
| 2026-01-21 | 9.12 | 9.40 | 8.97 | 9.37 | 9.03 | qfq | 9,815,753 | 90,442,878 | 2.18% |
| 2026-01-20 | 8.99 | 9.29 | 8.86 | 9.17 | 8.84 | qfq | 12,151,510 | 110,809,112 | 2.69% |
| 2026-01-19 | 8.77 | 8.95 | 8.73 | 8.93 | 8.61 | qfq | 8,655,700 | 76,962,532 | 2.29% |
| 2026-01-16 | 8.83 | 8.88 | 8.71 | 8.73 | 8.41 | qfq | 5,478,200 | 48,075,618 | -1.13% |
| 2026-01-15 | 8.88 | 9.01 | 8.76 | 8.83 | 8.51 | qfq | 10,118,300 | 89,722,514 | 0.11% |
| 2026-01-14 | 8.83 | 8.96 | 8.72 | 8.82 | 8.50 | qfq | 9,249,885 | 81,424,105 | 0.46% |
| 2026-01-13 | 8.76 | 8.96 | 8.75 | 8.78 | 8.46 | qfq | 9,366,153 | 82,778,237 | 0.00% |
| 2026-01-12 | 8.73 | 8.81 | 8.67 | 8.78 | 8.46 | qfq | 8,918,984 | 77,827,967 | 0.00% |
| 2026-01-09 | 8.73 | 8.88 | 8.67 | 8.78 | 8.46 | qfq | 8,178,591 | 71,640,757 | -0.23% |
| 2026-01-08 | 9.13 | 9.13 | 8.73 | 8.80 | 8.48 | qfq | 11,934,269 | 105,244,157 | -1.90% |
| 2026-01-07 | 9.23 | 9.23 | 8.89 | 8.97 | 8.65 | qfq | 21,624,608 | 195,126,072 | 0.00% |
| 2026-01-06 | 8.20 | 8.97 | 8.12 | 8.97 | 8.65 | qfq | 17,408,107 | 152,375,659 | 10.06% |
| 2026-01-05 | 8.15 | 8.27 | 7.98 | 8.15 | 7.86 | qfq | 6,578,700 | 53,506,410 | -0.12% |
| 2025-12-31 | 7.88 | 8.25 | 7.88 | 8.16 | 7.86 | qfq | 9,510,203 | 76,937,759 | 2.90% |
| 2025-12-30 | 7.97 | 7.99 | 7.85 | 7.93 | 7.64 | qfq | 3,027,800 | 23,983,666 | 0.00% |
| 2025-12-29 | 8.00 | 8.00 | 7.86 | 7.93 | 7.64 | qfq | 2,661,601 | 21,085,641 | 0.25% |
| 2025-12-26 | 7.97 | 8.00 | 7.89 | 7.91 | 7.62 | qfq | 2,949,302 | 23,426,371 | -0.25% |
| 2025-12-25 | 7.96 | 8.00 | 7.90 | 7.93 | 7.64 | qfq | 3,083,200 | 24,501,676 | 0.13% |
| 2025-12-24 | 7.92 | 8.03 | 7.88 | 7.92 | 7.63 | qfq | 4,337,986 | 34,406,023 | 0.38% |
| 2025-12-23 | 7.99 | 8.09 | 7.85 | 7.89 | 7.60 | qfq | 5,129,732 | 40,635,539 | -1.74% |
| 2025-12-22 | 8.05 | 8.11 | 8.00 | 8.03 | 7.74 | qfq | 3,116,483 | 25,144,894 | 0.25% |
| 2025-12-19 | 7.87 | 8.08 | 7.84 | 8.01 | 7.72 | qfq | 4,944,997 | 39,479,007 | 1.52% |
| 2025-12-18 | 7.69 | 7.97 | 7.67 | 7.89 | 7.60 | qfq | 4,759,742 | 37,450,573 | 1.68% |
| 2025-12-17 | 7.76 | 7.81 | 7.61 | 7.76 | 7.48 | qfq | 4,374,700 | 33,881,451 | 0.00% |
| 2025-12-16 | 7.68 | 7.78 | 7.60 | 7.76 | 7.48 | qfq | 4,697,700 | 36,142,965 | 1.17% |
| 2025-12-15 | 7.58 | 7.68 | 7.46 | 7.67 | 7.39 | qfq | 4,309,295 | 32,820,316 | 0.79% |
| 2025-12-12 | 7.65 | 7.77 | 7.51 | 7.61 | 7.33 | qfq | 6,457,700 | 49,131,185 | -0.78% |
| 2025-12-11 | 7.63 | 7.75 | 7.60 | 7.67 | 7.39 | qfq | 3,578,500 | 27,428,672 | 0.52% |
| 2025-12-10 | 7.65 | 7.71 | 7.60 | 7.63 | 7.35 | qfq | 3,864,325 | 29,536,236 | -0.65% |
| 2025-12-09 | 7.87 | 7.92 | 7.68 | 7.68 | 7.40 | qfq | 4,043,985 | 31,442,703 | -3.03% |
| 2025-12-08 | 7.95 | 7.97 | 7.73 | 7.92 | 7.63 | qfq | 6,321,600 | 49,769,166 | -0.75% |
| 2025-12-05 | 7.63 | 8.02 | 7.60 | 7.98 | 7.69 | qfq | 7,872,968 | 61,624,684 | 4.59% |
| 2025-12-04 | 7.77 | 7.85 | 7.62 | 7.63 | 7.35 | qfq | 4,893,700 | 37,808,722 | -1.68% |
| 2025-12-03 | 7.84 | 7.91 | 7.71 | 7.76 | 7.48 | qfq | 6,894,601 | 53,611,528 | -1.77% |
| 2025-12-02 | 8.02 | 8.02 | 7.83 | 7.90 | 7.61 | qfq | 2,779,160 | 21,982,547 | -1.50% |
| 2025-12-01 | 7.97 | 8.03 | 7.88 | 8.02 | 7.73 | qfq | 4,014,600 | 31,939,756 | 0.50% |
| 2025-11-28 | 7.91 | 8.00 | 7.86 | 7.98 | 7.69 | qfq | 3,519,500 | 28,009,834 | 0.76% |
| 2025-11-27 | 8.08 | 8.08 | 7.81 | 7.92 | 7.63 | qfq | 6,656,900 | 52,629,268 | -1.00% |
| 2025-11-26 | 8.12 | 8.27 | 8.00 | 8.00 | 7.71 | qfq | 4,965,801 | 40,237,031 | -2.08% |
| 2025-11-25 | 8.11 | 8.31 | 8.11 | 8.17 | 7.87 | qfq | 3,616,100 | 29,667,591 | 0.37% |
| 2025-11-24 | 8.13 | 8.25 | 8.02 | 8.14 | 7.85 | qfq | 5,962,701 | 48,587,149 | 0.99% |
| 2025-11-21 | 8.11 | 8.29 | 8.00 | 8.06 | 7.77 | qfq | 9,994,842 | 81,124,922 | -1.10% |
| 2025-11-20 | 8.29 | 8.39 | 8.12 | 8.15 | 7.86 | qfq | 5,882,000 | 48,418,646 | -2.40% |
| 2025-11-19 | 8.32 | 8.45 | 8.19 | 8.35 | 8.05 | qfq | 6,627,731 | 55,130,131 | 0.85% |
| 2025-11-18 | 8.33 | 8.43 | 8.08 | 8.28 | 7.98 | qfq | 8,138,380 | 66,980,511 | -1.19% |
| 2025-11-17 | 8.35 | 8.39 | 8.05 | 8.38 | 8.08 | qfq | 11,400,900 | 94,142,140 | 0.60% |
| 2025-11-14 | 7.98 | 8.50 | 7.93 | 8.33 | 8.03 | qfq | 13,878,628 | 114,779,507 | 4.13% |
| 2025-11-13 | 8.08 | 8.12 | 7.94 | 8.00 | 7.71 | qfq | 5,909,100 | 47,345,633 | -0.99% |
| 2025-11-12 | 8.10 | 8.19 | 7.92 | 8.08 | 7.79 | qfq | 7,556,200 | 60,795,010 | 0.12% |
| 2025-11-11 | 7.94 | 8.17 | 7.90 | 8.07 | 7.78 | qfq | 9,086,800 | 73,186,454 | 1.51% |
| 2025-11-10 | 7.86 | 7.99 | 7.68 | 7.95 | 7.66 | qfq | 8,382,540 | 65,797,078 | 1.79% |
| 2025-11-07 | 7.87 | 7.90 | 7.80 | 7.81 | 7.53 | qfq | 4,597,400 | 36,028,032 | -1.39% |
| 2025-11-06 | 7.98 | 8.01 | 7.82 | 7.92 | 7.63 | qfq | 9,932,000 | 78,395,276 | -0.38% |
| 2025-11-05 | 7.85 | 8.04 | 7.76 | 7.95 | 7.66 | qfq | 7,219,442 | 57,130,302 | 0.51% |
| 2025-11-04 | 7.81 | 8.02 | 7.80 | 7.91 | 7.62 | qfq | 11,755,531 | 93,021,868 | 1.54% |
| 2025-11-03 | 7.75 | 7.87 | 7.71 | 7.79 | 7.51 | qfq | 7,184,462 | 56,096,012 | 0.52% |
| 2025-10-31 | 7.77 | 7.93 | 7.70 | 7.75 | 7.47 | qfq | 7,610,466 | 59,271,072 | 0.52% |
| 2025-10-30 | 7.83 | 7.88 | 7.64 | 7.71 | 7.43 | qfq | 7,651,000 | 59,246,663 | -2.16% |
| 2025-10-29 | 7.83 | 7.88 | 7.69 | 7.88 | 7.59 | qfq | 5,719,100 | 44,617,206 | 0.64% |
| 2025-10-28 | 7.77 | 7.90 | 7.67 | 7.83 | 7.55 | qfq | 5,609,700 | 43,658,797 | 0.51% |
| 2025-10-27 | 7.65 | 7.86 | 7.60 | 7.79 | 7.51 | qfq | 7,325,500 | 56,570,930 | 1.43% |
| 2025-10-24 | 7.68 | 7.73 | 7.58 | 7.68 | 7.40 | qfq | 4,184,200 | 32,060,285 | 0.13% |
| 2025-10-23 | 7.60 | 7.69 | 7.57 | 7.67 | 7.39 | qfq | 4,283,700 | 32,660,285 | 0.66% |
| 2025-10-22 | 7.87 | 7.89 | 7.60 | 7.62 | 7.34 | qfq | 6,634,388 | 51,106,184 | -3.18% |
| 2025-10-21 | 7.62 | 7.90 | 7.60 | 7.87 | 7.59 | qfq | 6,948,100 | 54,249,660 | 3.69% |
| 2025-10-20 | 7.72 | 7.76 | 7.53 | 7.59 | 7.32 | qfq | 7,641,600 | 58,123,329 | -1.56% |
| 2025-10-17 | 7.75 | 7.83 | 7.70 | 7.71 | 7.43 | qfq | 5,258,500 | 40,785,998 | -0.39% |
| 2025-10-16 | 7.90 | 7.95 | 7.71 | 7.74 | 7.46 | qfq | 6,788,800 | 52,971,666 | -1.53% |
| 2025-10-15 | 7.64 | 7.89 | 7.57 | 7.86 | 7.58 | qfq | 9,953,200 | 77,358,140 | 2.75% |
| 2025-10-14 | 7.54 | 7.78 | 7.37 | 7.65 | 7.37 | qfq | 12,748,530 | 96,561,622 | 2.41% |
| 2025-10-13 | 7.28 | 7.47 | 7.18 | 7.47 | 7.20 | qfq | 9,638,564 | 70,899,791 | -1.32% |
| 2025-10-10 | 7.31 | 7.64 | 7.23 | 7.57 | 7.15 | qfq | 15,097,723 | 113,685,807 | 3.84% |
| 2025-10-09 | 7.32 | 7.35 | 7.22 | 7.29 | 6.89 | qfq | 7,042,266 | 51,212,163 | -0.14% |
| 2025-09-30 | 7.34 | 7.38 | 7.11 | 7.30 | 6.90 | qfq | 9,368,903 | 67,763,771 | 0.00% |
| 2025-09-29 | 7.36 | 7.36 | 7.17 | 7.30 | 6.90 | qfq | 6,330,900 | 46,049,997 | -0.54% |
| 2025-09-26 | 7.24 | 7.39 | 7.23 | 7.34 | 6.93 | qfq | 4,057,104 | 29,745,525 | 0.82% |
| 2025-09-25 | 7.36 | 7.50 | 7.25 | 7.28 | 6.88 | qfq | 4,137,800 | 30,375,146 | -0.82% |
| 2025-09-24 | 7.24 | 7.35 | 7.22 | 7.34 | 6.93 | qfq | 3,737,700 | 27,241,764 | 0.69% |
| 2025-09-23 | 7.31 | 7.32 | 7.02 | 7.29 | 6.89 | qfq | 8,864,190 | 63,631,482 | -0.27% |
| 2025-09-22 | 7.31 | 7.44 | 7.25 | 7.31 | 6.91 | qfq | 5,653,941 | 41,438,034 | -0.14% |
| 2025-09-19 | 7.39 | 7.39 | 7.28 | 7.32 | 6.92 | qfq | 4,752,187 | 34,828,493 | 0.14% |
| 2025-09-18 | 7.49 | 7.54 | 7.28 | 7.31 | 6.91 | qfq | 7,175,787 | 53,215,505 | -2.66% |
| 2025-09-17 | 7.58 | 7.60 | 7.38 | 7.51 | 7.09 | qfq | 8,846,687 | 66,182,227 | -0.40% |
| 2025-09-16 | 7.49 | 7.56 | 7.44 | 7.54 | 7.12 | qfq | 4,618,964 | 34,673,519 | 0.94% |
| 2025-09-15 | 7.63 | 7.63 | 7.45 | 7.47 | 7.06 | qfq | 6,169,050 | 46,419,099 | -1.45% |
| 2025-09-12 | 7.73 | 7.73 | 7.56 | 7.58 | 7.16 | qfq | 5,560,000 | 42,304,497 | -1.30% |
| 2025-09-11 | 7.57 | 7.71 | 7.50 | 7.68 | 7.26 | qfq | 5,489,562 | 41,841,873 | 1.59% |
| 2025-09-10 | 7.51 | 7.62 | 7.49 | 7.56 | 7.14 | qfq | 4,895,759 | 37,017,296 | 0.80% |
| 2025-09-09 | 7.67 | 7.67 | 7.45 | 7.50 | 7.09 | qfq | 5,707,011 | 43,012,225 | -2.22% |
| 2025-09-08 | 7.65 | 7.78 | 7.61 | 7.67 | 7.25 | qfq | 4,539,670 | 34,937,411 | 0.66% |
| 2025-09-05 | 7.77 | 7.77 | 7.60 | 7.62 | 7.20 | qfq | 4,811,810 | 36,834,515 | -0.39% |
| 2025-09-04 | 7.56 | 7.70 | 7.48 | 7.65 | 7.23 | qfq | 9,066,854 | 68,921,369 | 1.46% |
| 2025-09-03 | 7.66 | 7.67 | 7.51 | 7.54 | 7.12 | qfq | 6,204,792 | 47,045,604 | -1.44% |
| 2025-09-02 | 7.73 | 7.80 | 7.35 | 7.65 | 7.23 | qfq | 14,944,754 | 113,105,405 | -0.78% |
| 2025-09-01 | 7.70 | 7.87 | 7.63 | 7.71 | 7.28 | qfq | 8,411,164 | 65,329,472 | -0.13% |
| 2025-08-29 | 7.80 | 7.90 | 7.63 | 7.72 | 7.29 | qfq | 9,349,815 | 72,358,939 | -1.66% |
| 2025-08-28 | 7.80 | 8.05 | 7.57 | 7.85 | 7.42 | qfq | 18,376,808 | 142,908,577 | -1.01% |
| 2025-08-27 | 8.14 | 8.30 | 7.91 | 7.93 | 7.49 | qfq | 23,106,441 | 185,825,345 | -5.93% |
| 2025-08-26 | 7.83 | 8.44 | 7.80 | 8.43 | 7.96 | qfq | 13,288,455 | 108,381,297 | 7.39% |
| 2025-08-25 | 7.72 | 7.91 | 7.67 | 7.85 | 7.42 | qfq | 7,735,737 | 60,510,511 | 2.21% |
| 2025-08-22 | 7.69 | 7.75 | 7.63 | 7.68 | 7.26 | qfq | 5,768,002 | 44,282,470 | -1.03% |
| 2025-08-21 | 7.64 | 7.88 | 7.58 | 7.76 | 7.33 | qfq | 9,170,000 | 70,928,181 | 1.70% |
| 2025-08-20 | 7.65 | 7.67 | 7.58 | 7.63 | 7.21 | qfq | 4,177,955 | 31,827,030 | -0.13% |
| 2025-08-19 | 7.45 | 7.68 | 7.45 | 7.64 | 7.22 | qfq | 8,582,761 | 65,383,755 | 1.87% |
| 2025-08-18 | 7.57 | 7.57 | 7.30 | 7.50 | 7.09 | qfq | 12,444,139 | 92,362,584 | -0.40% |
| 2025-08-15 | 7.47 | 7.61 | 7.47 | 7.53 | 7.11 | qfq | 5,724,100 | 43,139,241 | 0.80% |
| 2025-08-14 | 7.59 | 7.74 | 7.43 | 7.47 | 7.06 | qfq | 7,808,200 | 59,113,844 | -2.35% |
| 2025-08-13 | 7.69 | 7.73 | 7.56 | 7.65 | 7.23 | qfq | 8,360,800 | 63,840,922 | -1.16% |
| 2025-08-12 | 7.56 | 7.77 | 7.56 | 7.74 | 7.31 | qfq | 7,064,300 | 54,250,185 | 1.84% |
| 2025-08-11 | 7.61 | 7.68 | 7.51 | 7.60 | 7.18 | qfq | 5,242,699 | 39,773,460 | -0.13% |
| 2025-08-08 | 7.37 | 7.64 | 7.36 | 7.61 | 7.19 | qfq | 8,141,281 | 61,487,309 | 2.70% |
| 2025-08-07 | 7.50 | 7.52 | 7.34 | 7.41 | 7.00 | qfq | 6,401,200 | 47,429,778 | -1.20% |
| 2025-08-06 | 7.34 | 7.52 | 7.30 | 7.50 | 7.09 | qfq | 8,734,100 | 64,949,891 | 2.18% |
| 2025-08-05 | 7.41 | 7.48 | 7.30 | 7.34 | 6.93 | qfq | 9,349,125 | 68,783,337 | -1.21% |
| 2025-08-04 | 7.53 | 7.53 | 7.37 | 7.43 | 7.02 | qfq | 7,841,507 | 58,238,694 | -1.59% |
| 2025-08-01 | 7.86 | 7.86 | 7.55 | 7.55 | 7.13 | qfq | 12,825,762 | 98,212,430 | -3.94% |
| 2025-07-31 | 7.55 | 7.86 | 7.32 | 7.86 | 7.43 | qfq | 22,526,548 | 170,682,592 | 4.94% |
| 2025-07-30 | 7.46 | 7.65 | 7.29 | 7.49 | 7.08 | qfq | 19,017,599 | 141,530,493 | 1.63% |
| 2025-07-29 | 7.51 | 7.53 | 7.28 | 7.37 | 6.96 | qfq | 10,721,164 | 79,058,995 | -0.27% |
| 2025-07-28 | 7.53 | 7.68 | 7.38 | 7.39 | 6.98 | qfq | 15,919,409 | 119,373,746 | -2.76% |
| 2025-07-25 | 7.48 | 7.99 | 7.40 | 7.60 | 7.18 | qfq | 28,920,300 | 221,788,283 | 1.33% |
| 2025-07-24 | 7.21 | 7.50 | 7.11 | 7.50 | 7.09 | qfq | 15,223,294 | 111,613,137 | 4.17% |
| 2025-07-23 | 7.19 | 7.30 | 7.09 | 7.20 | 6.80 | qfq | 14,574,209 | 105,040,045 | 0.98% |
| 2025-07-22 | 7.26 | 7.28 | 7.12 | 7.13 | 6.74 | qfq | 15,582,702 | 112,079,185 | -1.79% |
| 2025-07-21 | 7.08 | 7.43 | 7.02 | 7.26 | 6.86 | qfq | 21,789,400 | 157,378,973 | 2.69% |
| 2025-07-18 | 7.00 | 7.10 | 6.95 | 7.07 | 6.68 | qfq | 9,149,000 | 64,369,414 | 0.57% |
| 2025-07-17 | 7.15 | 7.21 | 7.01 | 7.03 | 6.64 | qfq | 14,734,268 | 104,388,576 | -2.23% |
| 2025-07-16 | 7.07 | 7.23 | 6.80 | 7.19 | 6.79 | qfq | 26,300,562 | 185,045,977 | 1.27% |
| 2025-07-15 | 7.30 | 7.40 | 7.05 | 7.10 | 6.71 | qfq | 20,596,636 | 147,359,809 | -2.07% |
| 2025-07-14 | 6.89 | 7.31 | 6.81 | 7.25 | 6.85 | qfq | 30,515,702 | 215,966,572 | 5.07% |
| 2025-07-11 | 6.90 | 7.01 | 6.82 | 6.90 | 6.52 | qfq | 23,549,301 | 162,824,378 | -0.43% |
| 2025-07-10 | 6.79 | 6.97 | 6.72 | 6.93 | 6.55 | qfq | 27,946,563 | 191,960,089 | 2.06% |
| 2025-07-09 | 6.52 | 6.83 | 6.50 | 6.79 | 6.41 | qfq | 31,882,140 | 215,176,050 | 3.35% |
| 2025-07-08 | 6.30 | 6.64 | 6.30 | 6.57 | 6.21 | qfq | 32,300,566 | 210,361,830 | 3.63% |
| 2025-07-07 | 6.19 | 6.39 | 6.12 | 6.34 | 5.99 | qfq | 28,574,000 | 179,873,090 | 2.59% |
| 2025-07-04 | 6.24 | 6.55 | 6.17 | 6.18 | 5.84 | qfq | 41,996,040 | 264,675,275 | -1.12% |
| 2025-07-03 | 6.19 | 6.29 | 6.09 | 6.25 | 5.90 | qfq | 32,192,004 | 199,604,078 | 0.97% |
| 2025-07-02 | 6.18 | 6.23 | 6.03 | 6.19 | 5.85 | qfq | 34,345,000 | 210,352,791 | 0.16% |
| 2025-07-01 | 6.14 | 6.35 | 6.01 | 6.18 | 5.84 | qfq | 64,015,654 | 394,489,406 | 0.49% |
| 2025-06-30 | 5.59 | 6.15 | 5.59 | 6.15 | 5.81 | qfq | 59,441,845 | 355,560,176 | 10.02% |
| 2025-06-27 | 5.53 | 5.63 | 5.51 | 5.59 | 5.28 | qfq | 14,475,510 | 80,739,688 | 1.64% |
| 2025-06-26 | 5.65 | 5.68 | 5.49 | 5.50 | 5.20 | qfq | 15,292,430 | 85,200,178 | 0.00% |
| 2025-06-25 | 5.36 | 5.69 | 5.35 | 5.50 | 5.20 | qfq | 22,579,453 | 123,939,562 | 2.80% |
| 2025-06-24 | 5.25 | 5.36 | 5.25 | 5.35 | 5.05 | qfq | 9,745,435 | 51,835,382 | 2.10% |
| 2025-06-23 | 5.17 | 5.25 | 5.17 | 5.24 | 4.95 | qfq | 5,628,800 | 29,384,250 | 0.19% |
| 2025-06-20 | 5.21 | 5.27 | 5.20 | 5.23 | 4.94 | qfq | 7,334,400 | 38,384,910 | 0.38% |
| 2025-06-19 | 5.32 | 5.32 | 5.19 | 5.21 | 4.92 | qfq | 8,172,100 | 42,873,849 | -1.88% |
| 2025-06-18 | 5.33 | 5.35 | 5.29 | 5.31 | 5.02 | qfq | 7,098,164 | 37,692,388 | -0.56% |
| 2025-06-17 | 5.39 | 5.42 | 5.31 | 5.34 | 5.04 | qfq | 10,100,370 | 54,159,913 | -0.56% |
| 2025-06-16 | 5.47 | 5.47 | 5.36 | 5.37 | 5.07 | qfq | 13,409,000 | 72,488,768 | -2.19% |
| 2025-06-13 | 5.52 | 5.56 | 5.43 | 5.49 | 5.19 | qfq | 14,290,900 | 78,350,992 | -0.36% |
| 2025-06-12 | 5.54 | 5.56 | 5.50 | 5.51 | 5.21 | qfq | 8,282,900 | 45,731,434 | -0.54% |
| 2025-06-11 | 5.53 | 5.57 | 5.52 | 5.54 | 5.23 | qfq | 6,658,800 | 36,953,814 | 0.18% |
| 2025-06-10 | 5.58 | 5.60 | 5.50 | 5.53 | 5.22 | qfq | 7,236,100 | 40,128,398 | -0.72% |
| 2025-06-09 | 5.59 | 5.59 | 5.54 | 5.57 | 5.26 | qfq | 8,336,300 | 46,345,078 | -0.18% |
| 2025-06-06 | 5.56 | 5.60 | 5.54 | 5.58 | 5.27 | qfq | 6,415,182 | 35,730,552 | 0.18% |
| 2025-06-05 | 5.56 | 5.63 | 5.53 | 5.57 | 5.26 | qfq | 7,126,599 | 39,694,375 | 0.18% |
| 2025-06-04 | 5.56 | 5.59 | 5.53 | 5.56 | 5.25 | qfq | 6,347,319 | 35,287,754 | 0.36% |
| 2025-06-03 | 5.59 | 5.61 | 5.50 | 5.54 | 5.23 | qfq | 9,246,000 | 51,206,752 | -1.60% |
| 2025-05-30 | 5.59 | 5.65 | 5.58 | 5.63 | 5.32 | qfq | 6,947,400 | 39,048,859 | 0.54% |
| 2025-05-29 | 5.54 | 5.64 | 5.52 | 5.60 | 5.29 | qfq | 7,947,500 | 44,508,215 | 1.08% |
| 2025-05-28 | 5.55 | 5.55 | 5.51 | 5.54 | 5.23 | qfq | 4,854,300 | 26,839,542 | -0.18% |
| 2025-05-27 | 5.47 | 5.57 | 5.41 | 5.55 | 5.24 | qfq | 10,015,305 | 55,048,968 | 1.65% |
| 2025-05-26 | 5.52 | 5.56 | 5.44 | 5.46 | 5.16 | qfq | 7,261,300 | 39,894,421 | -1.09% |
| 2025-05-23 | 5.54 | 5.57 | 5.49 | 5.52 | 5.21 | qfq | 7,039,440 | 38,973,596 | -0.18% |
| 2025-05-22 | 5.60 | 5.60 | 5.51 | 5.53 | 5.22 | qfq | 5,613,800 | 31,145,369 | -1.25% |
| 2025-05-21 | 5.59 | 5.62 | 5.57 | 5.60 | 5.29 | qfq | 5,092,211 | 28,476,805 | 0.36% |
| 2025-05-20 | 5.60 | 5.63 | 5.56 | 5.58 | 5.27 | qfq | 5,683,800 | 31,742,859 | -0.53% |
| 2025-05-19 | 5.60 | 5.63 | 5.55 | 5.61 | 5.30 | qfq | 5,678,200 | 31,768,452 | 0.18% |
| 2025-05-16 | 5.65 | 5.67 | 5.59 | 5.60 | 5.29 | qfq | 7,509,900 | 42,238,616 | -0.71% |
| 2025-05-15 | 5.71 | 5.71 | 5.62 | 5.64 | 5.33 | qfq | 5,288,252 | 29,860,555 | -1.05% |
| 2025-05-14 | 5.69 | 5.72 | 5.62 | 5.70 | 5.38 | qfq | 7,413,001 | 41,985,623 | 0.00% |
| 2025-05-13 | 5.80 | 5.84 | 5.68 | 5.70 | 5.38 | qfq | 12,694,200 | 72,760,370 | -1.72% |
| 2025-05-12 | 5.82 | 5.86 | 5.64 | 5.80 | 5.48 | qfq | 17,769,301 | 102,231,508 | 0.69% |
| 2025-05-09 | 5.50 | 5.81 | 5.50 | 5.76 | 5.44 | qfq | 22,624,059 | 128,219,556 | 3.97% |
| 2025-05-08 | 5.54 | 5.58 | 5.47 | 5.54 | 5.23 | qfq | 9,143,200 | 50,566,725 | 0.00% |
| 2025-05-07 | 5.56 | 5.59 | 5.48 | 5.54 | 5.23 | qfq | 9,395,622 | 51,924,699 | 0.91% |
| 2025-05-06 | 5.35 | 5.51 | 5.35 | 5.49 | 5.19 | qfq | 13,927,657 | 75,765,170 | 3.20% |
| 2025-04-30 | 5.45 | 5.50 | 5.31 | 5.32 | 5.03 | qfq | 14,846,463 | 79,725,142 | -2.56% |
| 2025-04-29 | 5.53 | 5.58 | 5.46 | 5.46 | 5.16 | qfq | 10,475,975 | 57,766,796 | -0.91% |
| 2025-04-28 | 5.64 | 5.65 | 5.43 | 5.51 | 5.21 | qfq | 17,860,466 | 98,631,901 | -9.08% |
| 2025-04-25 | 6.12 | 6.13 | 6.04 | 6.06 | 5.35 | qfq | 16,664,472 | 101,409,215 | -0.66% |
| 2025-04-24 | 6.06 | 6.12 | 6.05 | 6.10 | 5.38 | qfq | 13,380,736 | 81,537,691 | 0.66% |
| 2025-04-23 | 5.99 | 6.08 | 5.96 | 6.06 | 5.35 | qfq | 11,874,600 | 71,454,474 | 1.34% |
| 2025-04-22 | 5.97 | 6.00 | 5.94 | 5.98 | 5.28 | qfq | 11,991,133 | 71,650,983 | 0.00% |
| 2025-04-21 | 5.91 | 5.99 | 5.88 | 5.98 | 5.28 | qfq | 11,063,766 | 65,663,090 | 1.70% |
| 2025-04-18 | 5.80 | 5.91 | 5.79 | 5.88 | 5.19 | qfq | 14,389,888 | 84,088,720 | 1.91% |
| 2025-04-17 | 5.69 | 5.79 | 5.67 | 5.77 | 5.09 | qfq | 10,829,600 | 62,326,580 | 1.41% |
| 2025-04-16 | 5.71 | 5.74 | 5.62 | 5.69 | 5.02 | qfq | 9,863,400 | 55,984,697 | -0.35% |
| 2025-04-15 | 5.70 | 5.74 | 5.65 | 5.71 | 5.04 | qfq | 10,030,978 | 57,129,654 | 0.18% |
| 2025-04-14 | 5.68 | 5.74 | 5.66 | 5.70 | 5.03 | qfq | 10,885,082 | 62,081,041 | 1.06% |
| 2025-04-11 | 5.64 | 5.67 | 5.58 | 5.64 | 4.98 | qfq | 12,035,200 | 67,612,866 | 0.00% |
| 2025-04-10 | 5.57 | 5.68 | 5.56 | 5.64 | 4.98 | qfq | 16,554,980 | 93,172,321 | 2.55% |
| 2025-04-09 | 5.37 | 5.53 | 5.19 | 5.50 | 4.85 | qfq | 19,088,919 | 102,546,759 | 0.36% |
| 2025-04-08 | 5.58 | 5.64 | 5.36 | 5.48 | 4.84 | qfq | 28,750,500 | 157,127,305 | -1.79% |
| 2025-04-07 | 6.00 | 6.01 | 5.58 | 5.58 | 4.92 | qfq | 25,423,589 | 146,008,095 | -10.00% |
| 2025-04-03 | 6.13 | 6.21 | 6.12 | 6.20 | 5.47 | qfq | 12,948,800 | 79,881,801 | 0.16% |
| 2025-04-02 | 6.12 | 6.23 | 6.10 | 6.19 | 5.46 | qfq | 16,106,399 | 99,382,655 | 0.98% |
| 2025-04-01 | 6.15 | 6.17 | 6.07 | 6.13 | 5.41 | qfq | 17,397,711 | 106,379,841 | 0.00% |
| 2025-03-31 | 6.17 | 6.25 | 6.09 | 6.13 | 5.41 | qfq | 19,115,983 | 117,727,995 | -0.65% |
| 2025-03-28 | 6.12 | 6.20 | 6.09 | 6.17 | 5.44 | qfq | 19,161,800 | 117,813,970 | 0.82% |
| 2025-03-27 | 6.18 | 6.20 | 6.06 | 6.12 | 5.40 | qfq | 17,716,600 | 108,425,473 | -1.29% |
| 2025-03-26 | 6.16 | 6.25 | 6.10 | 6.20 | 5.47 | qfq | 24,044,226 | 148,691,642 | 0.65% |
| 2025-03-25 | 6.15 | 6.21 | 6.06 | 6.16 | 5.44 | qfq | 31,737,789 | 194,660,747 | 1.82% |
| 2025-03-24 | 6.31 | 6.38 | 6.01 | 6.05 | 5.34 | qfq | 43,552,459 | 266,756,534 | -3.51% |
| 2025-03-21 | 6.19 | 6.55 | 6.19 | 6.27 | 5.53 | qfq | 66,153,333 | 420,315,715 | 0.16% |
| 2025-03-20 | 6.05 | 6.26 | 6.01 | 6.26 | 5.52 | qfq | 38,415,055 | 237,047,911 | 10.02% |
| 2025-03-19 | 5.71 | 5.75 | 5.65 | 5.69 | 5.02 | qfq | 5,968,285 | 33,960,180 | -0.70% |
| 2025-03-18 | 5.82 | 5.84 | 5.70 | 5.73 | 5.06 | qfq | 9,133,600 | 52,502,885 | -1.55% |
| 2025-03-17 | 5.79 | 5.85 | 5.77 | 5.82 | 5.14 | qfq | 5,425,450 | 31,568,346 | 0.69% |
| 2025-03-14 | 5.75 | 5.80 | 5.72 | 5.78 | 5.10 | qfq | 7,229,600 | 41,657,034 | 0.70% |
| 2025-03-13 | 5.75 | 5.77 | 5.66 | 5.74 | 5.06 | qfq | 5,546,626 | 31,645,241 | -0.17% |
| 2025-03-12 | 5.76 | 5.82 | 5.72 | 5.75 | 5.07 | qfq | 6,477,765 | 37,283,670 | 0.17% |
| 2025-03-11 | 5.75 | 5.77 | 5.67 | 5.74 | 5.06 | qfq | 5,747,800 | 32,829,968 | -0.52% |
| 2025-03-10 | 5.70 | 5.77 | 5.68 | 5.77 | 5.09 | qfq | 7,420,807 | 42,510,827 | 1.76% |
| 2025-03-07 | 5.66 | 5.71 | 5.63 | 5.67 | 5.00 | qfq | 4,796,756 | 27,236,876 | -0.18% |
| 2025-03-06 | 5.64 | 5.68 | 5.59 | 5.68 | 5.01 | qfq | 6,572,056 | 37,056,678 | 0.71% |
| 2025-03-05 | 5.66 | 5.67 | 5.56 | 5.64 | 4.98 | qfq | 5,092,333 | 28,572,718 | -0.18% |
| 2025-03-04 | 5.57 | 5.67 | 5.55 | 5.65 | 4.99 | qfq | 6,965,550 | 39,241,355 | 1.07% |
| 2025-03-03 | 5.57 | 5.65 | 5.54 | 5.59 | 4.93 | qfq | 8,091,729 | 45,366,523 | 0.90% |
| 2025-02-28 | 5.56 | 5.63 | 5.52 | 5.54 | 4.89 | qfq | 6,478,272 | 36,072,306 | -0.54% |
| 2025-02-27 | 5.60 | 5.64 | 5.52 | 5.57 | 4.91 | qfq | 5,497,404 | 30,585,653 | -0.54% |
| 2025-02-26 | 5.54 | 5.63 | 5.53 | 5.60 | 4.94 | qfq | 5,936,640 | 33,171,495 | 1.82% |
| 2025-02-25 | 5.58 | 5.58 | 5.48 | 5.50 | 4.85 | qfq | 6,248,532 | 34,569,532 | -1.79% |
| 2025-02-24 | 5.50 | 5.61 | 5.45 | 5.60 | 4.94 | qfq | 7,743,640 | 43,056,090 | 2.00% |
| 2025-02-21 | 5.52 | 5.53 | 5.45 | 5.49 | 4.84 | qfq | 5,911,300 | 32,458,875 | -0.18% |
| 2025-02-20 | 5.53 | 5.54 | 5.47 | 5.50 | 4.85 | qfq | 5,213,440 | 28,717,289 | -0.72% |
| 2025-02-19 | 5.49 | 5.56 | 5.46 | 5.54 | 4.89 | qfq | 5,629,868 | 31,069,942 | 0.73% |
| 2025-02-18 | 5.58 | 5.58 | 5.46 | 5.50 | 4.85 | qfq | 7,149,807 | 39,502,889 | -1.43% |
| 2025-02-17 | 5.61 | 5.63 | 5.54 | 5.58 | 4.92 | qfq | 6,271,480 | 35,034,110 | -0.18% |
| 2025-02-14 | 5.62 | 5.64 | 5.52 | 5.59 | 4.93 | qfq | 6,083,677 | 33,980,239 | -0.18% |
| 2025-02-13 | 5.67 | 5.71 | 5.59 | 5.60 | 4.94 | qfq | 6,829,004 | 38,450,955 | -1.06% |
| 2025-02-12 | 5.66 | 5.75 | 5.62 | 5.66 | 4.99 | qfq | 9,191,560 | 52,171,161 | 0.71% |
| 2025-02-11 | 5.52 | 5.74 | 5.49 | 5.62 | 4.96 | qfq | 14,939,714 | 83,954,868 | 2.00% |
| 2025-02-10 | 5.41 | 5.54 | 5.41 | 5.51 | 4.86 | qfq | 12,476,600 | 68,488,591 | 1.85% |
| 2025-02-07 | 5.31 | 5.45 | 5.28 | 5.41 | 4.77 | qfq | 8,912,104 | 47,959,216 | 2.08% |
| 2025-02-06 | 5.27 | 5.32 | 5.24 | 5.30 | 4.68 | qfq | 6,969,912 | 36,780,138 | 0.57% |
| 2025-02-05 | 5.36 | 5.36 | 5.23 | 5.27 | 4.65 | qfq | 7,495,671 | 39,692,218 | -0.75% |
| 2025-01-27 | 5.25 | 5.39 | 5.23 | 5.31 | 4.69 | qfq | 8,976,363 | 47,976,783 | 1.72% |
| 2025-01-24 | 5.25 | 5.25 | 5.13 | 5.22 | 4.61 | qfq | 6,439,465 | 33,392,452 | -0.19% |
| 2025-01-23 | 5.18 | 5.30 | 5.17 | 5.23 | 4.61 | qfq | 7,494,800 | 39,351,568 | 1.95% |
| 2025-01-22 | 5.20 | 5.21 | 5.10 | 5.13 | 4.53 | qfq | 6,443,300 | 33,086,497 | -1.54% |
| 2025-01-21 | 5.28 | 5.31 | 5.18 | 5.21 | 4.60 | qfq | 5,497,700 | 28,705,370 | -1.14% |
| 2025-01-20 | 5.25 | 5.31 | 5.22 | 5.27 | 4.65 | qfq | 6,490,799 | 34,293,006 | 0.57% |
| 2025-01-17 | 5.20 | 5.26 | 5.15 | 5.24 | 4.62 | qfq | 4,306,601 | 22,445,614 | 0.77% |
| 2025-01-16 | 5.16 | 5.28 | 5.15 | 5.20 | 4.59 | qfq | 6,768,300 | 35,354,910 | 0.97% |
| 2025-01-15 | 5.19 | 5.19 | 5.10 | 5.15 | 4.54 | qfq | 6,201,935 | 31,871,188 | -0.77% |
| 2025-01-14 | 5.07 | 5.19 | 5.06 | 5.19 | 4.58 | qfq | 5,958,417 | 30,617,034 | 2.37% |
| 2025-01-13 | 4.98 | 5.09 | 4.93 | 5.07 | 4.47 | qfq | 7,507,922 | 37,816,092 | 1.00% |
| 2025-01-10 | 5.18 | 5.19 | 5.01 | 5.02 | 4.43 | qfq | 8,818,200 | 44,945,490 | -3.09% |
| 2025-01-09 | 5.24 | 5.27 | 5.17 | 5.18 | 4.57 | qfq | 7,117,750 | 37,042,116 | -1.89% |
| 2025-01-08 | 5.27 | 5.31 | 5.15 | 5.28 | 4.66 | qfq | 6,702,400 | 35,121,698 | 0.00% |
| 2025-01-07 | 5.29 | 5.32 | 5.20 | 5.28 | 4.66 | qfq | 6,326,501 | 33,236,568 | -0.19% |
| 2025-01-06 | 5.20 | 5.36 | 5.11 | 5.29 | 4.67 | qfq | 9,596,813 | 50,647,402 | 1.73% |
| 2025-01-03 | 5.32 | 5.39 | 5.17 | 5.20 | 4.59 | qfq | 8,943,991 | 47,184,424 | -2.07% |
| 2025-01-02 | 5.40 | 5.46 | 5.26 | 5.31 | 4.69 | qfq | 8,794,200 | 47,308,175 | -1.67% |
| 2024-12-31 | 5.52 | 5.58 | 5.40 | 5.40 | 4.76 | qfq | 7,472,942 | 40,943,579 | -2.17% |
| 2024-12-30 | 5.58 | 5.59 | 5.49 | 5.52 | 4.87 | qfq | 7,120,700 | 39,319,623 | -0.90% |
| 2024-12-27 | 5.53 | 5.62 | 5.49 | 5.57 | 4.91 | qfq | 10,377,410 | 57,880,639 | 1.09% |
| 2024-12-26 | 5.53 | 5.57 | 5.49 | 5.51 | 4.86 | qfq | 7,745,010 | 42,774,347 | -0.36% |
| 2024-12-25 | 5.63 | 5.63 | 5.49 | 5.53 | 4.88 | qfq | 7,385,600 | 40,818,113 | -1.78% |
| 2024-12-24 | 5.51 | 5.66 | 5.50 | 5.63 | 4.97 | qfq | 8,773,592 | 49,083,487 | 2.55% |
| 2024-12-23 | 5.59 | 5.60 | 5.44 | 5.49 | 4.84 | qfq | 9,093,029 | 50,170,049 | -1.79% |
| 2024-12-20 | 5.67 | 5.70 | 5.57 | 5.59 | 4.93 | qfq | 9,136,600 | 51,460,701 | -1.41% |
| 2024-12-19 | 5.61 | 5.70 | 5.55 | 5.67 | 5.00 | qfq | 7,176,000 | 40,333,052 | 0.18% |
| 2024-12-18 | 5.74 | 5.79 | 5.64 | 5.66 | 4.99 | qfq | 7,816,227 | 44,713,148 | -0.70% |
| 2024-12-17 | 5.85 | 5.85 | 5.64 | 5.70 | 5.03 | qfq | 9,706,502 | 55,533,222 | -2.40% |
| 2024-12-16 | 5.82 | 5.89 | 5.80 | 5.84 | 5.15 | qfq | 10,605,296 | 61,957,164 | 0.34% |
| 2024-12-13 | 5.94 | 5.95 | 5.79 | 5.82 | 5.14 | qfq | 11,739,178 | 68,846,797 | -2.18% |
| 2024-12-12 | 5.88 | 5.96 | 5.80 | 5.95 | 5.25 | qfq | 11,162,402 | 65,882,074 | 1.54% |
| 2024-12-11 | 5.76 | 5.87 | 5.74 | 5.86 | 5.17 | qfq | 11,167,700 | 65,268,536 | 1.74% |
| 2024-12-10 | 5.92 | 5.96 | 5.74 | 5.76 | 5.08 | qfq | 11,879,400 | 69,369,193 | -0.69% |
| 2024-12-09 | 5.81 | 5.87 | 5.73 | 5.80 | 5.12 | qfq | 11,725,300 | 68,075,371 | -0.51% |
| 2024-12-06 | 5.70 | 5.85 | 5.68 | 5.83 | 5.14 | qfq | 13,477,301 | 78,131,005 | 2.46% |
| 2024-12-05 | 5.63 | 5.70 | 5.61 | 5.69 | 5.02 | qfq | 8,027,534 | 45,464,197 | 0.71% |
| 2024-12-04 | 5.78 | 5.78 | 5.62 | 5.65 | 4.99 | qfq | 9,943,600 | 56,587,231 | -2.42% |
| 2024-12-03 | 5.74 | 5.81 | 5.69 | 5.79 | 5.11 | qfq | 12,086,201 | 69,579,590 | 0.87% |
| 2024-12-02 | 5.60 | 5.77 | 5.59 | 5.74 | 5.06 | qfq | 15,964,936 | 90,922,639 | 3.05% |
| 2024-11-29 | 5.47 | 5.59 | 5.45 | 5.57 | 4.91 | qfq | 8,723,900 | 48,337,891 | 2.01% |
| 2024-11-28 | 5.43 | 5.51 | 5.43 | 5.46 | 4.82 | qfq | 6,823,002 | 37,358,263 | 0.18% |
| 2024-11-27 | 5.40 | 5.45 | 5.26 | 5.45 | 4.81 | qfq | 9,414,602 | 50,344,598 | 0.93% |
| 2024-11-26 | 5.46 | 5.49 | 5.39 | 5.40 | 4.76 | qfq | 6,402,953 | 34,857,389 | -1.10% |
| 2024-11-25 | 5.45 | 5.50 | 5.38 | 5.46 | 4.82 | qfq | 8,452,252 | 46,007,253 | 0.18% |
| 2024-11-22 | 5.66 | 5.68 | 5.43 | 5.45 | 4.81 | qfq | 11,763,740 | 65,386,460 | -3.71% |
| 2024-11-21 | 5.70 | 5.72 | 5.61 | 5.66 | 4.99 | qfq | 8,519,264 | 48,195,691 | -0.88% |
| 2024-11-20 | 5.68 | 5.71 | 5.65 | 5.71 | 5.04 | qfq | 10,206,734 | 58,009,511 | 0.35% |
| 2024-11-19 | 5.65 | 5.69 | 5.56 | 5.69 | 5.02 | qfq | 9,311,210 | 52,418,077 | 0.89% |
| 2024-11-18 | 5.64 | 5.76 | 5.61 | 5.64 | 4.98 | qfq | 15,605,403 | 88,748,313 | 1.26% |
| 2024-11-15 | 5.58 | 5.70 | 5.57 | 5.57 | 4.91 | qfq | 11,515,942 | 64,832,319 | -0.71% |
| 2024-11-14 | 5.76 | 5.80 | 5.58 | 5.61 | 4.95 | qfq | 12,988,340 | 73,623,080 | -2.09% |
| 2024-11-13 | 5.69 | 5.79 | 5.65 | 5.73 | 5.06 | qfq | 12,490,465 | 71,401,188 | 0.35% |
| 2024-11-12 | 5.80 | 5.85 | 5.66 | 5.71 | 5.04 | qfq | 18,985,376 | 109,768,819 | -1.72% |
| 2024-11-11 | 5.66 | 5.84 | 5.58 | 5.81 | 5.13 | qfq | 23,681,724 | 134,815,545 | 1.93% |
| 2024-11-08 | 5.85 | 5.88 | 5.66 | 5.70 | 5.03 | qfq | 15,939,600 | 91,426,454 | -1.21% |
| 2024-11-07 | 5.61 | 5.77 | 5.58 | 5.77 | 5.09 | qfq | 14,446,544 | 82,382,908 | 2.67% |
| 2024-11-06 | 5.62 | 5.69 | 5.54 | 5.62 | 4.96 | qfq | 13,667,931 | 76,898,278 | -0.35% |
| 2024-11-05 | 5.49 | 5.65 | 5.48 | 5.64 | 4.98 | qfq | 11,819,432 | 65,899,811 | 2.55% |
| 2024-11-04 | 5.44 | 5.50 | 5.43 | 5.50 | 4.85 | qfq | 8,440,064 | 46,056,230 | 0.92% |
| 2024-11-01 | 5.61 | 5.64 | 5.43 | 5.45 | 4.81 | qfq | 18,176,290 | 100,202,445 | -4.55% |
| 2024-10-31 | 5.68 | 5.78 | 5.61 | 5.71 | 5.04 | qfq | 20,299,800 | 115,827,238 | 3.25% |
| 2024-10-30 | 5.52 | 5.61 | 5.48 | 5.53 | 4.88 | qfq | 10,681,115 | 59,142,375 | -0.72% |
| 2024-10-29 | 5.79 | 5.86 | 5.54 | 5.57 | 4.91 | qfq | 18,937,600 | 107,543,016 | -1.94% |
| 2024-10-28 | 5.61 | 5.69 | 5.59 | 5.68 | 5.01 | qfq | 9,781,702 | 55,112,911 | 1.61% |
| 2024-10-25 | 5.45 | 5.61 | 5.44 | 5.59 | 4.93 | qfq | 10,265,096 | 57,060,894 | 2.38% |
| 2024-10-24 | 5.50 | 5.51 | 5.43 | 5.46 | 4.82 | qfq | 5,457,400 | 29,782,215 | -0.91% |
| 2024-10-23 | 5.50 | 5.59 | 5.47 | 5.51 | 4.86 | qfq | 10,429,103 | 57,530,122 | 0.00% |
| 2024-10-22 | 5.43 | 5.51 | 5.40 | 5.51 | 4.86 | qfq | 11,249,600 | 61,401,884 | 0.92% |
| 2024-10-21 | 5.42 | 5.50 | 5.37 | 5.46 | 4.82 | qfq | 11,233,110 | 61,178,692 | 1.11% |
| 2024-10-18 | 5.34 | 5.50 | 5.24 | 5.40 | 4.76 | qfq | 14,324,591 | 76,748,811 | 1.89% |
| 2024-10-17 | 5.47 | 5.49 | 5.29 | 5.30 | 4.68 | qfq | 10,711,400 | 57,669,158 | -2.57% |
| 2024-10-16 | 5.30 | 5.49 | 5.30 | 5.44 | 4.80 | qfq | 10,446,402 | 56,763,699 | 1.12% |
| 2024-10-15 | 5.51 | 5.55 | 5.38 | 5.38 | 4.75 | qfq | 10,986,601 | 59,991,604 | -2.71% |
| 2024-10-14 | 5.39 | 5.57 | 5.37 | 5.53 | 4.88 | qfq | 14,081,100 | 77,206,975 | 2.98% |
| 2024-10-11 | 5.50 | 5.55 | 5.34 | 5.37 | 4.74 | qfq | 11,395,800 | 61,968,517 | -4.96% |
| 2024-10-10 | 5.78 | 5.83 | 5.53 | 5.65 | 4.85 | qfq | 18,183,700 | 103,161,803 | -1.05% |
| 2024-10-09 | 6.05 | 6.05 | 5.58 | 5.71 | 4.90 | qfq | 26,966,584 | 155,452,472 | -5.93% |
| 2024-10-08 | 6.29 | 6.29 | 5.81 | 6.07 | 5.21 | qfq | 32,389,330 | 195,361,369 | 6.12% |
| 2024-09-30 | 5.60 | 5.75 | 5.40 | 5.72 | 4.91 | qfq | 26,657,056 | 149,525,039 | 8.75% |
| 2024-09-27 | 5.19 | 5.27 | 5.10 | 5.26 | 4.52 | qfq | 9,826,000 | 50,933,953 | 3.75% |
| 2024-09-26 | 4.82 | 5.07 | 4.78 | 5.07 | 4.35 | qfq | 14,162,350 | 69,943,093 | 5.63% |
| 2024-09-25 | 4.81 | 4.93 | 4.79 | 4.80 | 4.12 | qfq | 13,000,450 | 63,306,360 | 1.05% |
| 2024-09-24 | 4.52 | 4.76 | 4.52 | 4.75 | 4.08 | qfq | 13,761,086 | 64,177,437 | 5.32% |
| 2024-09-23 | 4.50 | 4.52 | 4.46 | 4.51 | 3.87 | qfq | 6,608,981 | 29,721,529 | 0.00% |
| 2024-09-20 | 4.55 | 4.55 | 4.46 | 4.51 | 3.87 | qfq | 9,739,000 | 43,882,068 | 0.00% |
| 2024-09-19 | 4.47 | 4.59 | 4.43 | 4.51 | 3.87 | qfq | 12,090,580 | 54,501,844 | 1.58% |
| 2024-09-18 | 4.52 | 4.53 | 4.38 | 4.44 | 3.81 | qfq | 8,366,580 | 37,097,819 | -1.55% |
| 2024-09-13 | 4.59 | 4.63 | 4.48 | 4.51 | 3.87 | qfq | 6,192,300 | 28,112,435 | -1.74% |
| 2024-09-12 | 4.51 | 4.62 | 4.51 | 4.59 | 3.94 | qfq | 7,670,371 | 35,119,379 | 1.55% |
| 2024-09-11 | 4.50 | 4.57 | 4.48 | 4.52 | 3.88 | qfq | 5,801,700 | 26,287,311 | 0.00% |
| 2024-09-10 | 4.57 | 4.58 | 4.42 | 4.52 | 3.88 | qfq | 8,625,876 | 38,686,039 | -1.31% |
| 2024-09-09 | 4.50 | 4.65 | 4.49 | 4.58 | 3.93 | qfq | 10,492,300 | 48,072,802 | 0.66% |
| 2024-09-06 | 4.65 | 4.66 | 4.53 | 4.55 | 3.91 | qfq | 6,052,000 | 27,628,329 | -1.73% |
| 2024-09-05 | 4.58 | 4.69 | 4.58 | 4.63 | 3.98 | qfq | 5,498,600 | 25,496,685 | 0.43% |
| 2024-09-04 | 4.70 | 4.75 | 4.59 | 4.61 | 3.96 | qfq | 8,225,181 | 38,425,717 | -2.54% |
| 2024-09-03 | 4.67 | 4.79 | 4.63 | 4.73 | 4.06 | qfq | 12,080,050 | 57,228,896 | 1.72% |
| 2024-09-02 | 4.66 | 4.74 | 4.62 | 4.65 | 3.99 | qfq | 15,421,000 | 72,008,963 | -0.85% |
| 2024-08-30 | 4.55 | 4.75 | 4.52 | 4.69 | 4.03 | qfq | 18,171,873 | 84,484,309 | 5.16% |
| 2024-08-29 | 4.45 | 4.48 | 4.37 | 4.46 | 3.83 | qfq | 7,973,400 | 35,349,199 | -0.45% |
| 2024-08-28 | 4.45 | 4.53 | 4.40 | 4.48 | 3.85 | qfq | 5,791,200 | 25,877,889 | 0.90% |
| 2024-08-27 | 4.41 | 4.47 | 4.38 | 4.44 | 3.81 | qfq | 7,085,427 | 31,392,896 | 0.68% |
| 2024-08-26 | 4.30 | 4.47 | 4.30 | 4.41 | 3.79 | qfq | 8,950,362 | 39,493,364 | 2.08% |
| 2024-08-23 | 4.29 | 4.35 | 4.27 | 4.32 | 3.71 | qfq | 6,432,601 | 27,703,123 | 0.00% |
| 2024-08-22 | 4.37 | 4.39 | 4.29 | 4.32 | 3.71 | qfq | 7,300,200 | 31,712,313 | -0.69% |
| 2024-08-21 | 4.39 | 4.43 | 4.34 | 4.35 | 3.74 | qfq | 5,937,100 | 25,958,179 | -1.36% |
| 2024-08-20 | 4.56 | 4.57 | 4.39 | 4.41 | 3.79 | qfq | 10,714,450 | 47,544,273 | -2.86% |
| 2024-08-19 | 4.56 | 4.59 | 4.51 | 4.54 | 3.90 | qfq | 7,116,603 | 32,421,461 | -0.22% |
| 2024-08-16 | 4.72 | 4.72 | 4.55 | 4.55 | 3.91 | qfq | 11,507,000 | 53,046,520 | -3.40% |
| 2024-08-15 | 4.64 | 4.75 | 4.62 | 4.71 | 4.05 | qfq | 8,795,500 | 41,279,325 | 1.07% |
| 2024-08-14 | 4.72 | 4.78 | 4.65 | 4.66 | 4.00 | qfq | 7,408,500 | 34,871,296 | -1.06% |
| 2024-08-13 | 4.67 | 4.72 | 4.61 | 4.71 | 4.05 | qfq | 6,664,400 | 31,171,733 | 0.43% |
| 2024-08-12 | 4.69 | 4.73 | 4.67 | 4.69 | 4.03 | qfq | 7,239,250 | 33,990,784 | -0.42% |
| 2024-08-09 | 4.74 | 4.80 | 4.70 | 4.71 | 4.05 | qfq | 8,635,100 | 40,950,294 | 0.00% |
| 2024-08-08 | 4.67 | 4.74 | 4.62 | 4.71 | 4.05 | qfq | 6,835,690 | 32,020,317 | 0.64% |
| 2024-08-07 | 4.69 | 4.73 | 4.66 | 4.68 | 4.02 | qfq | 6,239,290 | 29,210,733 | -0.85% |
| 2024-08-06 | 4.65 | 4.74 | 4.65 | 4.72 | 4.05 | qfq | 6,298,903 | 29,594,122 | 2.16% |
| 2024-08-05 | 4.71 | 4.78 | 4.61 | 4.62 | 3.97 | qfq | 9,194,800 | 43,215,718 | -1.70% |
| 2024-08-02 | 4.74 | 4.78 | 4.70 | 4.70 | 4.04 | qfq | 6,014,200 | 28,540,921 | -1.26% |
| 2024-08-01 | 4.80 | 4.85 | 4.73 | 4.76 | 4.09 | qfq | 8,199,000 | 39,096,959 | -0.83% |
| 2024-07-31 | 4.64 | 4.82 | 4.62 | 4.80 | 4.12 | qfq | 10,717,251 | 50,819,439 | 3.45% |
| 2024-07-30 | 4.57 | 4.66 | 4.57 | 4.64 | 3.99 | qfq | 6,196,200 | 28,628,253 | 1.53% |
| 2024-07-29 | 4.60 | 4.65 | 4.54 | 4.57 | 3.93 | qfq | 5,537,472 | 25,357,699 | -0.65% |
| 2024-07-26 | 4.58 | 4.63 | 4.57 | 4.60 | 3.95 | qfq | 6,456,182 | 29,699,736 | 0.66% |
| 2024-07-25 | 4.48 | 4.61 | 4.46 | 4.57 | 3.93 | qfq | 7,571,328 | 34,431,852 | 1.56% |
| 2024-07-24 | 4.59 | 4.59 | 4.49 | 4.50 | 3.87 | qfq | 7,955,300 | 35,962,264 | -1.32% |
| 2024-07-23 | 4.64 | 4.73 | 4.55 | 4.56 | 3.92 | qfq | 8,233,799 | 38,196,284 | -1.30% |
| 2024-07-22 | 4.63 | 4.66 | 4.57 | 4.62 | 3.97 | qfq | 6,033,800 | 27,830,658 | 0.00% |
| 2024-07-19 | 4.64 | 4.67 | 4.59 | 4.62 | 3.97 | qfq | 6,028,000 | 27,867,668 | -1.28% |
| 2024-07-18 | 4.68 | 4.68 | 4.58 | 4.68 | 4.02 | qfq | 7,423,679 | 34,366,611 | 0.21% |
| 2024-07-17 | 4.68 | 4.74 | 4.65 | 4.67 | 4.01 | qfq | 6,610,700 | 30,976,938 | -0.64% |
| 2024-07-16 | 4.71 | 4.72 | 4.65 | 4.70 | 4.04 | qfq | 6,655,121 | 31,205,972 | -0.21% |
| 2024-07-15 | 4.77 | 4.78 | 4.70 | 4.71 | 4.05 | qfq | 6,120,500 | 28,925,744 | -1.26% |
| 2024-07-12 | 4.78 | 4.83 | 4.75 | 4.77 | 4.10 | qfq | 9,191,447 | 43,977,837 | -0.21% |
| 2024-07-11 | 4.74 | 4.80 | 4.69 | 4.78 | 4.11 | qfq | 9,666,251 | 45,972,238 | 2.36% |
| 2024-07-10 | 4.71 | 4.75 | 4.65 | 4.67 | 4.01 | qfq | 6,841,807 | 32,063,483 | -0.85% |
| 2024-07-09 | 4.66 | 4.74 | 4.59 | 4.71 | 4.05 | qfq | 9,899,223 | 46,292,313 | 1.07% |
| 2024-07-08 | 4.81 | 4.86 | 4.64 | 4.66 | 4.00 | qfq | 12,054,637 | 56,906,829 | -4.70% |
| 2024-07-05 | 4.88 | 4.91 | 4.81 | 4.89 | 4.20 | qfq | 8,450,600 | 41,125,406 | 0.41% |
| 2024-07-04 | 5.04 | 5.04 | 4.85 | 4.87 | 4.18 | qfq | 7,461,650 | 36,661,858 | -2.79% |
| 2024-07-03 | 5.03 | 5.05 | 4.96 | 5.01 | 4.30 | qfq | 8,839,193 | 44,232,707 | -0.79% |
| 2024-07-02 | 4.99 | 5.06 | 4.96 | 5.05 | 4.34 | qfq | 10,601,293 | 53,271,212 | 1.41% |
| 2024-07-01 | 4.89 | 5.02 | 4.88 | 4.98 | 4.28 | qfq | 10,411,508 | 51,626,610 | 2.05% |
| 2024-06-28 | 4.88 | 4.99 | 4.85 | 4.88 | 4.19 | qfq | 10,307,380 | 50,837,657 | -0.41% |
| 2024-06-27 | 4.98 | 5.01 | 4.89 | 4.90 | 4.21 | qfq | 8,543,501 | 42,264,361 | -2.39% |
| 2024-06-26 | 4.89 | 5.02 | 4.85 | 5.02 | 4.31 | qfq | 9,154,802 | 45,145,157 | 2.66% |
| 2024-06-25 | 4.89 | 4.95 | 4.84 | 4.89 | 4.20 | qfq | 9,836,830 | 48,212,340 | 1.03% |
| 2024-06-24 | 5.03 | 5.05 | 4.83 | 4.84 | 4.16 | qfq | 11,161,481 | 54,562,631 | -3.39% |
| 2024-06-21 | 4.95 | 5.07 | 4.92 | 5.01 | 4.30 | qfq | 9,891,213 | 49,727,659 | 1.21% |
| 2024-06-20 | 5.06 | 5.07 | 4.94 | 4.95 | 4.25 | qfq | 11,867,706 | 59,196,474 | -2.37% |
| 2024-06-19 | 5.13 | 5.17 | 5.06 | 5.07 | 4.35 | qfq | 9,375,200 | 47,995,468 | -1.17% |
| 2024-06-18 | 5.13 | 5.16 | 5.07 | 5.13 | 4.41 | qfq | 10,403,279 | 53,197,074 | 0.00% |
| 2024-06-17 | 5.12 | 5.21 | 5.06 | 5.13 | 4.41 | qfq | 17,252,978 | 88,538,084 | -0.19% |
| 2024-06-14 | 5.30 | 5.31 | 5.07 | 5.14 | 4.41 | qfq | 20,142,015 | 103,901,904 | -2.84% |
| 2024-06-13 | 5.38 | 5.40 | 5.25 | 5.29 | 4.54 | qfq | 11,283,281 | 59,836,078 | -1.49% |
| 2024-06-12 | 5.39 | 5.42 | 5.33 | 5.37 | 4.61 | qfq | 8,704,105 | 46,848,627 | -0.74% |
| 2024-06-11 | 5.46 | 5.50 | 5.37 | 5.41 | 4.65 | qfq | 11,812,500 | 63,989,734 | -1.28% |
| 2024-06-07 | 5.50 | 5.56 | 5.40 | 5.48 | 4.71 | qfq | 11,324,248 | 62,101,226 | 0.92% |
| 2024-06-06 | 5.61 | 5.70 | 5.39 | 5.43 | 4.66 | qfq | 12,550,339 | 68,878,459 | -4.23% |
| 2024-06-05 | 5.70 | 5.77 | 5.65 | 5.67 | 4.87 | qfq | 7,876,207 | 44,954,313 | -1.56% |
| 2024-06-04 | 5.67 | 5.76 | 5.62 | 5.76 | 4.95 | qfq | 7,848,640 | 44,725,085 | 1.23% |
| 2024-06-03 | 5.79 | 5.80 | 5.61 | 5.69 | 4.89 | qfq | 11,879,350 | 67,641,638 | -2.23% |
| 2024-05-31 | 5.79 | 5.88 | 5.77 | 5.82 | 5.00 | qfq | 5,561,507 | 32,356,598 | 0.52% |
| 2024-05-30 | 5.87 | 5.89 | 5.76 | 5.79 | 4.97 | qfq | 7,621,714 | 44,338,702 | -0.69% |
| 2024-05-29 | 5.85 | 5.98 | 5.81 | 5.83 | 5.01 | qfq | 7,865,700 | 46,315,828 | -0.68% |
| 2024-05-28 | 5.99 | 5.99 | 5.85 | 5.87 | 5.04 | qfq | 7,119,340 | 42,016,187 | -2.17% |
| 2024-05-27 | 6.02 | 6.03 | 5.87 | 6.00 | 5.15 | qfq | 7,359,508 | 43,714,353 | 0.50% |
| 2024-05-24 | 6.04 | 6.08 | 5.96 | 5.97 | 5.13 | qfq | 7,290,662 | 43,884,072 | -1.00% |
| 2024-05-23 | 6.19 | 6.19 | 6.01 | 6.03 | 5.18 | qfq | 12,848,050 | 78,197,034 | -3.05% |
| 2024-05-22 | 6.09 | 6.23 | 6.06 | 6.22 | 5.34 | qfq | 12,210,064 | 75,136,609 | 2.64% |
| 2024-05-21 | 6.12 | 6.14 | 6.03 | 6.06 | 5.21 | qfq | 9,311,287 | 56,645,893 | -0.98% |
| 2024-05-20 | 6.30 | 6.33 | 6.09 | 6.12 | 5.26 | qfq | 17,887,180 | 110,110,088 | -2.39% |
| 2024-05-17 | 6.12 | 6.27 | 6.04 | 6.27 | 5.39 | qfq | 14,595,630 | 89,895,905 | 2.79% |
| 2024-05-16 | 5.97 | 6.16 | 5.97 | 6.10 | 5.24 | qfq | 13,280,909 | 80,823,856 | 1.84% |
| 2024-05-15 | 6.00 | 6.05 | 5.93 | 5.99 | 5.14 | qfq | 10,050,838 | 60,285,245 | 0.17% |
| 2024-05-14 | 5.95 | 6.05 | 5.92 | 5.98 | 5.14 | qfq | 9,349,893 | 55,979,888 | -0.17% |
| 2024-05-13 | 5.95 | 6.02 | 5.88 | 5.99 | 5.14 | qfq | 10,960,750 | 65,388,478 | 0.67% |
| 2024-05-10 | 5.96 | 6.02 | 5.86 | 5.95 | 5.11 | qfq | 12,758,600 | 75,602,322 | -2.78% |
| 2024-05-09 | 6.03 | 6.16 | 6.03 | 6.12 | 5.08 | qfq | 17,042,913 | 104,030,848 | 0.99% |
| 2024-05-08 | 6.10 | 6.16 | 6.04 | 6.06 | 5.03 | qfq | 11,366,700 | 69,208,225 | -1.14% |
| 2024-05-07 | 6.10 | 6.17 | 6.05 | 6.13 | 5.09 | qfq | 13,119,159 | 80,052,805 | 0.66% |
| 2024-05-06 | 6.04 | 6.12 | 6.00 | 6.09 | 5.06 | qfq | 22,798,481 | 138,391,205 | 2.35% |
| 2024-04-30 | 6.14 | 6.17 | 5.83 | 5.95 | 4.94 | qfq | 24,166,900 | 143,253,714 | -3.72% |
| 2024-04-29 | 5.85 | 6.19 | 5.85 | 6.18 | 5.13 | qfq | 15,104,200 | 91,973,287 | 4.92% |
| 2024-04-26 | 5.77 | 5.91 | 5.76 | 5.89 | 4.89 | qfq | 9,346,200 | 54,665,278 | 1.38% |
| 2024-04-25 | 5.75 | 5.85 | 5.70 | 5.81 | 4.83 | qfq | 8,205,687 | 47,555,719 | 1.22% |
| 2024-04-24 | 5.86 | 5.93 | 5.68 | 5.74 | 4.77 | qfq | 12,891,101 | 74,034,288 | -2.21% |
| 2024-04-23 | 5.77 | 5.94 | 5.77 | 5.87 | 4.88 | qfq | 9,309,099 | 54,781,368 | 1.56% |
| 2024-04-22 | 5.86 | 5.93 | 5.72 | 5.78 | 4.80 | qfq | 12,310,900 | 71,571,056 | -2.03% |
| 2024-04-19 | 5.87 | 6.11 | 5.86 | 5.90 | 4.90 | qfq | 11,880,420 | 70,930,325 | -0.51% |
| 2024-04-18 | 5.85 | 6.01 | 5.80 | 5.93 | 4.93 | qfq | 11,471,147 | 68,009,719 | 1.54% |
| 2024-04-17 | 5.53 | 5.88 | 5.53 | 5.84 | 4.85 | qfq | 16,940,943 | 97,394,829 | 6.57% |
| 2024-04-16 | 5.78 | 5.89 | 5.47 | 5.48 | 4.55 | qfq | 15,557,486 | 87,086,892 | -5.03% |
| 2024-04-15 | 5.86 | 5.98 | 5.70 | 5.77 | 4.79 | qfq | 12,951,810 | 75,527,794 | -2.04% |
| 2024-04-12 | 6.06 | 6.10 | 5.88 | 5.89 | 4.89 | qfq | 8,482,225 | 50,737,325 | -3.13% |
| 2024-04-11 | 6.00 | 6.15 | 5.94 | 6.08 | 5.05 | qfq | 8,794,396 | 53,306,371 | 0.50% |
| 2024-04-10 | 6.16 | 6.17 | 5.98 | 6.05 | 5.03 | qfq | 9,669,882 | 58,696,391 | -2.10% |
| 2024-04-09 | 6.18 | 6.19 | 6.11 | 6.18 | 5.13 | qfq | 8,120,305 | 50,004,212 | 0.49% |
| 2024-04-08 | 6.22 | 6.31 | 6.14 | 6.15 | 5.11 | qfq | 15,410,954 | 96,039,100 | -1.13% |
| 2024-04-03 | 6.25 | 6.26 | 6.15 | 6.22 | 5.17 | qfq | 11,680,157 | 72,522,750 | -1.11% |
| 2024-04-02 | 6.30 | 6.36 | 6.22 | 6.29 | 5.23 | qfq | 16,191,121 | 101,859,226 | -0.47% |
| 2024-04-01 | 6.20 | 6.39 | 6.20 | 6.32 | 5.25 | qfq | 23,554,409 | 148,483,191 | -0.63% |
| 2024-03-29 | 6.39 | 6.44 | 6.09 | 6.36 | 5.28 | qfq | 19,190,576 | 119,868,788 | -0.47% |
| 2024-03-28 | 6.19 | 6.47 | 6.18 | 6.39 | 5.31 | qfq | 24,455,295 | 155,211,775 | 4.75% |
| 2024-03-27 | 6.26 | 6.31 | 6.07 | 6.10 | 5.07 | qfq | 8,146,442 | 50,465,775 | -3.17% |
| 2024-03-26 | 6.22 | 6.32 | 6.19 | 6.30 | 5.23 | qfq | 7,916,400 | 49,498,914 | 0.80% |
| 2024-03-25 | 6.31 | 6.43 | 6.23 | 6.25 | 5.19 | qfq | 6,256,139 | 39,668,725 | -1.11% |
| 2024-03-22 | 6.43 | 6.47 | 6.27 | 6.32 | 5.25 | qfq | 6,931,851 | 44,079,568 | -1.71% |
| 2024-03-21 | 6.51 | 6.57 | 6.38 | 6.43 | 5.34 | qfq | 6,295,860 | 40,685,722 | -0.62% |
| 2024-03-20 | 6.47 | 6.48 | 6.38 | 6.47 | 5.38 | qfq | 5,447,500 | 35,123,297 | 0.78% |
| 2024-03-19 | 6.49 | 6.52 | 6.42 | 6.42 | 5.33 | qfq | 6,912,501 | 44,732,014 | -1.23% |
| 2024-03-18 | 6.44 | 6.54 | 6.42 | 6.50 | 5.40 | qfq | 7,434,600 | 48,077,296 | 0.93% |
| 2024-03-15 | 6.35 | 6.44 | 6.29 | 6.44 | 5.35 | qfq | 6,615,528 | 41,985,849 | 1.42% |
| 2024-03-14 | 6.39 | 6.49 | 6.31 | 6.35 | 5.28 | qfq | 7,327,300 | 46,831,986 | -0.63% |
| 2024-03-13 | 6.36 | 6.52 | 6.30 | 6.39 | 5.31 | qfq | 8,230,165 | 52,691,133 | 0.47% |
| 2024-03-12 | 6.32 | 6.39 | 6.27 | 6.36 | 5.28 | qfq | 5,785,203 | 36,655,622 | 0.79% |
| 2024-03-11 | 6.23 | 6.33 | 6.23 | 6.31 | 5.24 | qfq | 6,823,663 | 42,870,107 | 1.28% |
| 2024-03-08 | 6.12 | 6.25 | 6.10 | 6.23 | 5.18 | qfq | 6,753,300 | 41,834,536 | 1.80% |
| 2024-03-07 | 6.21 | 6.32 | 6.12 | 6.12 | 5.08 | qfq | 7,021,300 | 43,683,990 | -0.81% |
| 2024-03-06 | 6.20 | 6.25 | 6.08 | 6.17 | 5.13 | qfq | 8,601,300 | 52,995,631 | -0.64% |
| 2024-03-05 | 6.31 | 6.43 | 6.18 | 6.21 | 5.16 | qfq | 8,493,900 | 53,381,288 | -2.36% |
| 2024-03-04 | 6.37 | 6.49 | 6.27 | 6.36 | 5.28 | qfq | 11,296,000 | 71,771,274 | 0.79% |
| 2024-03-01 | 6.19 | 6.35 | 6.17 | 6.31 | 5.24 | qfq | 11,682,201 | 73,210,140 | 1.77% |
| 2024-02-29 | 5.95 | 6.25 | 5.94 | 6.20 | 5.15 | qfq | 8,553,100 | 52,370,886 | 3.68% |
| 2024-02-28 | 6.28 | 6.46 | 5.98 | 5.98 | 4.97 | qfq | 12,145,848 | 75,652,475 | -4.93% |
| 2024-02-27 | 6.23 | 6.32 | 6.15 | 6.29 | 5.23 | qfq | 9,788,600 | 61,181,205 | 1.29% |
| 2024-02-26 | 6.15 | 6.32 | 6.12 | 6.21 | 5.16 | qfq | 8,421,800 | 52,446,348 | 0.65% |
| 2024-02-23 | 6.12 | 6.18 | 6.06 | 6.17 | 5.13 | qfq | 8,042,898 | 49,292,298 | 0.49% |
| 2024-02-22 | 6.09 | 6.19 | 6.01 | 6.14 | 5.10 | qfq | 7,354,773 | 44,919,858 | 0.82% |
| 2024-02-21 | 6.01 | 6.26 | 5.94 | 6.09 | 5.06 | qfq | 12,198,483 | 74,743,208 | 0.83% |
| 2024-02-20 | 5.89 | 6.10 | 5.81 | 6.04 | 5.02 | qfq | 10,151,902 | 60,815,461 | 1.17% |
| 2024-02-19 | 5.97 | 6.11 | 5.74 | 5.97 | 4.96 | qfq | 19,002,886 | 112,397,081 | 1.53% |
| 2024-02-08 | 5.70 | 5.95 | 5.67 | 5.88 | 4.89 | qfq | 17,994,923 | 104,440,647 | 2.98% |
| 2024-02-07 | 5.49 | 5.83 | 5.39 | 5.71 | 4.74 | qfq | 18,476,803 | 105,191,081 | 4.39% |
| 2024-02-06 | 5.16 | 5.62 | 4.84 | 5.47 | 4.54 | qfq | 18,645,719 | 96,546,201 | 2.82% |
| 2024-02-05 | 5.87 | 5.89 | 5.32 | 5.32 | 4.42 | qfq | 22,397,621 | 121,897,247 | -9.98% |
| 2024-02-02 | 6.23 | 6.31 | 5.72 | 5.91 | 4.91 | qfq | 14,839,455 | 89,831,227 | -4.52% |
| 2024-02-01 | 6.13 | 6.29 | 5.93 | 6.19 | 5.14 | qfq | 18,103,800 | 111,164,350 | 0.16% |
| 2024-01-31 | 6.55 | 6.55 | 6.13 | 6.18 | 5.13 | qfq | 14,142,773 | 88,824,700 | -4.48% |
| 2024-01-30 | 6.63 | 6.69 | 6.45 | 6.47 | 5.38 | qfq | 10,455,174 | 68,725,138 | -2.41% |
| 2024-01-29 | 6.78 | 6.86 | 6.63 | 6.63 | 5.51 | qfq | 15,122,499 | 102,161,845 | -2.07% |
| 2024-01-26 | 6.84 | 6.93 | 6.70 | 6.77 | 5.62 | qfq | 15,839,857 | 107,859,427 | -0.44% |
| 2024-01-25 | 6.46 | 6.84 | 6.44 | 6.80 | 5.65 | qfq | 26,658,527 | 178,030,752 | 5.26% |
| 2024-01-24 | 6.59 | 6.59 | 6.25 | 6.46 | 5.37 | qfq | 42,162,285 | 270,362,404 | 4.19% |
| 2024-01-23 | 6.17 | 6.20 | 6.17 | 6.20 | 5.15 | qfq | 6,070,000 | 37,617,424 | 9.93% |
| 2024-01-22 | 5.96 | 6.00 | 5.62 | 5.64 | 4.69 | qfq | 6,998,652 | 40,686,887 | -5.69% |
| 2024-01-19 | 6.10 | 6.10 | 5.95 | 5.98 | 4.97 | qfq | 5,245,100 | 31,527,290 | -1.64% |
| 2024-01-18 | 6.10 | 6.13 | 5.88 | 6.08 | 5.05 | qfq | 8,820,900 | 52,976,467 | -0.65% |
| 2024-01-17 | 6.31 | 6.32 | 6.10 | 6.12 | 5.08 | qfq | 4,777,800 | 29,704,267 | -3.16% |
| 2024-01-16 | 6.32 | 6.39 | 6.20 | 6.32 | 5.25 | qfq | 5,985,536 | 37,622,653 | -0.32% |
| 2024-01-15 | 6.30 | 6.53 | 6.30 | 6.34 | 5.27 | qfq | 5,574,500 | 35,538,801 | -0.63% |
| 2024-01-12 | 6.28 | 6.57 | 6.24 | 6.38 | 5.30 | qfq | 9,483,478 | 61,008,278 | 1.27% |
| 2024-01-11 | 6.36 | 6.36 | 6.23 | 6.30 | 5.23 | qfq | 6,188,375 | 38,884,867 | 0.16% |
| 2024-01-10 | 6.39 | 6.41 | 6.24 | 6.29 | 5.23 | qfq | 6,795,550 | 42,991,273 | -1.41% |
| 2024-01-09 | 6.46 | 6.55 | 6.33 | 6.38 | 5.30 | qfq | 7,576,690 | 48,543,449 | -0.93% |
| 2024-01-08 | 6.59 | 6.59 | 6.41 | 6.44 | 5.35 | qfq | 5,727,400 | 37,148,702 | -2.42% |
| 2024-01-05 | 6.66 | 6.67 | 6.55 | 6.60 | 5.48 | qfq | 4,543,200 | 29,999,862 | -1.05% |
| 2024-01-04 | 6.82 | 6.82 | 6.61 | 6.67 | 5.54 | qfq | 5,807,300 | 38,778,766 | -2.20% |
| 2024-01-03 | 6.70 | 6.93 | 6.67 | 6.82 | 5.67 | qfq | 7,852,050 | 53,455,558 | 1.64% |
| 2024-01-02 | 6.61 | 6.76 | 6.49 | 6.71 | 5.58 | qfq | 7,513,884 | 50,049,665 | 0.75% |
| 2023-12-29 | 6.45 | 6.68 | 6.45 | 6.66 | 5.53 | qfq | 7,996,071 | 52,827,192 | 2.30% |
| 2023-12-28 | 6.26 | 6.55 | 6.11 | 6.51 | 5.41 | qfq | 8,432,578 | 53,994,785 | 5.34% |
| 2023-12-27 | 6.15 | 6.20 | 6.07 | 6.18 | 5.13 | qfq | 4,242,402 | 26,027,012 | 1.31% |
| 2023-12-26 | 6.22 | 6.24 | 6.06 | 6.10 | 5.07 | qfq | 5,556,800 | 34,058,089 | -2.24% |
| 2023-12-25 | 6.29 | 6.31 | 6.20 | 6.24 | 5.18 | qfq | 2,650,301 | 16,544,677 | -0.64% |
| 2023-12-22 | 6.28 | 6.37 | 6.18 | 6.28 | 5.22 | qfq | 6,256,998 | 39,302,024 | -0.79% |
| 2023-12-21 | 6.31 | 6.42 | 6.25 | 6.33 | 5.26 | qfq | 6,570,944 | 41,599,178 | -0.16% |
| 2023-12-20 | 6.41 | 6.48 | 6.34 | 6.34 | 5.27 | qfq | 3,866,200 | 24,811,819 | -1.09% |
| 2023-12-19 | 6.41 | 6.50 | 6.37 | 6.41 | 5.33 | qfq | 4,070,837 | 26,120,579 | -0.62% |
| 2023-12-18 | 6.47 | 6.56 | 6.40 | 6.45 | 5.36 | qfq | 6,114,300 | 39,688,865 | -0.62% |
| 2023-12-15 | 6.54 | 6.64 | 6.43 | 6.49 | 5.39 | qfq | 7,538,237 | 49,242,086 | -0.92% |
| 2023-12-14 | 6.54 | 6.61 | 6.53 | 6.55 | 5.44 | qfq | 3,297,900 | 21,672,990 | 0.61% |
| 2023-12-13 | 6.61 | 6.62 | 6.50 | 6.51 | 5.41 | qfq | 3,311,100 | 21,653,216 | -1.51% |
| 2023-12-12 | 6.51 | 6.65 | 6.43 | 6.61 | 5.49 | qfq | 5,794,500 | 38,111,056 | 2.16% |
| 2023-12-11 | 6.38 | 6.50 | 6.30 | 6.47 | 5.38 | qfq | 8,414,701 | 54,021,697 | 2.21% |
| 2023-12-08 | 6.50 | 6.55 | 6.33 | 6.33 | 5.26 | qfq | 4,835,471 | 30,962,158 | -2.47% |
| 2023-12-07 | 6.53 | 6.56 | 6.40 | 6.49 | 5.39 | qfq | 5,951,900 | 38,451,495 | -0.76% |
| 2023-12-06 | 6.58 | 6.62 | 6.51 | 6.54 | 5.43 | qfq | 4,925,000 | 32,285,502 | -0.61% |
| 2023-12-05 | 6.72 | 6.73 | 6.57 | 6.58 | 5.47 | qfq | 3,791,800 | 25,200,803 | -1.94% |
| 2023-12-04 | 6.75 | 6.81 | 6.69 | 6.71 | 5.58 | qfq | 3,234,000 | 21,809,235 | -0.59% |
| 2023-12-01 | 6.75 | 6.78 | 6.67 | 6.75 | 5.61 | qfq | 3,457,848 | 23,239,694 | -0.15% |
| 2023-11-30 | 6.81 | 6.86 | 6.73 | 6.76 | 5.62 | qfq | 4,408,797 | 29,915,543 | -0.88% |
| 2023-11-29 | 6.92 | 6.92 | 6.79 | 6.82 | 5.67 | qfq | 3,363,868 | 23,005,427 | -1.30% |
| 2023-11-28 | 6.85 | 6.94 | 6.81 | 6.91 | 5.74 | qfq | 3,533,500 | 24,326,526 | 0.88% |
| 2023-11-27 | 6.83 | 6.91 | 6.82 | 6.85 | 5.69 | qfq | 3,929,306 | 26,999,175 | 0.00% |
| 2023-11-24 | 6.96 | 6.99 | 6.83 | 6.85 | 5.69 | qfq | 3,727,452 | 25,642,564 | -1.86% |
| 2023-11-23 | 6.93 | 7.00 | 6.80 | 6.98 | 5.80 | qfq | 4,577,452 | 31,640,766 | 1.90% |
| 2023-11-22 | 6.93 | 6.97 | 6.84 | 6.85 | 5.69 | qfq | 5,292,600 | 36,512,444 | -1.44% |
| 2023-11-21 | 7.04 | 7.06 | 6.94 | 6.95 | 5.77 | qfq | 7,090,200 | 49,623,136 | -0.86% |
| 2023-11-20 | 7.00 | 7.02 | 6.90 | 7.01 | 5.82 | qfq | 4,910,200 | 34,155,785 | 0.57% |
| 2023-11-17 | 7.01 | 7.02 | 6.87 | 6.97 | 5.79 | qfq | 6,728,900 | 46,713,498 | -0.71% |
| 2023-11-16 | 7.13 | 7.14 | 7.00 | 7.02 | 5.83 | qfq | 4,045,657 | 28,497,980 | -1.68% |
| 2023-11-15 | 7.12 | 7.22 | 7.10 | 7.14 | 5.93 | qfq | 4,994,200 | 35,721,796 | 0.85% |
| 2023-11-14 | 7.20 | 7.22 | 7.05 | 7.08 | 5.88 | qfq | 4,073,275 | 28,988,453 | -1.12% |
| 2023-11-13 | 7.13 | 7.19 | 7.01 | 7.16 | 5.95 | qfq | 5,774,000 | 40,952,292 | 0.42% |
| 2023-11-10 | 7.26 | 7.27 | 7.07 | 7.13 | 5.92 | qfq | 3,810,310 | 27,099,091 | -1.25% |
| 2023-11-09 | 7.20 | 7.35 | 7.12 | 7.22 | 6.00 | qfq | 8,252,517 | 59,507,867 | 0.42% |
| 2023-11-08 | 7.23 | 7.25 | 7.04 | 7.19 | 5.97 | qfq | 8,847,435 | 63,274,507 | -0.96% |
| 2023-11-07 | 7.06 | 7.32 | 6.95 | 7.26 | 6.03 | qfq | 11,106,333 | 79,805,992 | 3.86% |
| 2023-11-06 | 6.85 | 7.00 | 6.78 | 6.99 | 5.81 | qfq | 6,007,000 | 41,447,061 | 3.25% |
| 2023-11-03 | 6.72 | 6.84 | 6.68 | 6.77 | 5.62 | qfq | 5,207,630 | 35,369,536 | 0.89% |
| 2023-11-02 | 6.82 | 6.87 | 6.71 | 6.71 | 5.58 | qfq | 7,618,323 | 51,485,305 | -1.61% |
| 2023-11-01 | 6.89 | 6.92 | 6.80 | 6.82 | 5.67 | qfq | 6,788,592 | 46,470,712 | -0.87% |
| 2023-10-31 | 6.98 | 7.03 | 6.80 | 6.88 | 5.72 | qfq | 9,353,134 | 64,142,325 | -1.71% |
| 2023-10-30 | 7.20 | 7.32 | 6.87 | 7.00 | 5.82 | qfq | 13,437,995 | 93,820,155 | -3.71% |
| 2023-10-27 | 7.22 | 7.36 | 7.15 | 7.27 | 6.04 | qfq | 5,662,550 | 41,191,100 | 0.69% |
| 2023-10-26 | 7.35 | 7.35 | 7.16 | 7.22 | 6.00 | qfq | 3,280,151 | 23,690,624 | -1.77% |
| 2023-10-25 | 7.32 | 7.40 | 7.27 | 7.35 | 6.11 | qfq | 4,549,501 | 33,439,276 | 2.23% |
| 2023-10-24 | 7.11 | 7.23 | 7.04 | 7.19 | 5.97 | qfq | 4,112,300 | 29,380,050 | 1.99% |
| 2023-10-23 | 7.30 | 7.30 | 6.99 | 7.05 | 5.86 | qfq | 3,904,950 | 27,700,463 | -2.49% |
| 2023-10-20 | 7.24 | 7.34 | 7.19 | 7.23 | 6.01 | qfq | 4,257,642 | 30,920,282 | -1.09% |
| 2023-10-19 | 7.35 | 7.42 | 7.26 | 7.31 | 6.07 | qfq | 4,289,398 | 31,470,842 | -0.14% |
| 2023-10-18 | 7.45 | 7.45 | 7.30 | 7.32 | 6.08 | qfq | 3,619,647 | 26,591,793 | -2.14% |
| 2023-10-17 | 7.46 | 7.55 | 7.36 | 7.48 | 6.21 | qfq | 3,311,049 | 24,642,610 | 0.67% |
| 2023-10-16 | 7.52 | 7.53 | 7.40 | 7.43 | 6.17 | qfq | 2,787,900 | 20,775,198 | -0.67% |
| 2023-10-13 | 7.61 | 7.64 | 7.43 | 7.48 | 6.21 | qfq | 3,859,800 | 28,930,501 | -2.09% |
| 2023-10-12 | 7.56 | 7.69 | 7.55 | 7.64 | 6.35 | qfq | 2,513,600 | 19,155,738 | 1.06% |
| 2023-10-11 | 7.52 | 7.69 | 7.51 | 7.56 | 6.28 | qfq | 3,984,000 | 30,259,004 | 0.27% |
| 2023-10-10 | 7.70 | 7.80 | 7.50 | 7.54 | 6.26 | qfq | 5,346,300 | 40,589,145 | -2.20% |
| 2023-10-09 | 7.71 | 7.79 | 7.63 | 7.71 | 6.41 | qfq | 4,872,970 | 37,606,464 | 0.00% |
| 2023-09-28 | 7.83 | 7.96 | 7.70 | 7.71 | 6.41 | qfq | 4,757,870 | 36,821,185 | -1.91% |
| 2023-09-27 | 7.73 | 7.88 | 7.71 | 7.86 | 6.53 | qfq | 3,576,231 | 27,999,144 | 1.42% |
| 2023-09-26 | 7.81 | 7.85 | 7.74 | 7.75 | 6.44 | qfq | 3,222,300 | 25,028,036 | -0.77% |
| 2023-09-25 | 8.02 | 8.07 | 7.80 | 7.81 | 6.49 | qfq | 4,279,827 | 33,707,155 | -3.22% |
| 2023-09-22 | 7.83 | 8.09 | 7.77 | 8.07 | 6.71 | qfq | 5,480,302 | 43,552,672 | 3.46% |
| 2023-09-21 | 7.91 | 7.94 | 7.79 | 7.80 | 6.48 | qfq | 3,101,237 | 24,322,284 | -0.64% |
| 2023-09-20 | 7.97 | 7.97 | 7.85 | 7.85 | 6.52 | qfq | 2,308,602 | 18,270,797 | -1.13% |
| 2023-09-19 | 8.04 | 8.09 | 7.89 | 7.94 | 6.60 | qfq | 4,698,351 | 37,400,254 | -2.22% |
| 2023-09-18 | 8.08 | 8.16 | 7.93 | 8.12 | 6.75 | qfq | 5,155,000 | 41,498,544 | 0.50% |
| 2023-09-15 | 8.00 | 8.21 | 8.00 | 8.08 | 6.71 | qfq | 5,321,687 | 43,197,009 | 0.25% |
| 2023-09-14 | 8.23 | 8.23 | 8.02 | 8.06 | 6.70 | qfq | 3,196,042 | 25,823,754 | -1.23% |
| 2023-09-13 | 8.30 | 8.31 | 8.09 | 8.16 | 6.78 | qfq | 2,737,600 | 22,404,281 | -0.85% |
| 2023-09-12 | 8.24 | 8.36 | 8.20 | 8.23 | 6.84 | qfq | 3,274,400 | 27,082,886 | -0.36% |
| 2023-09-11 | 8.21 | 8.32 | 8.07 | 8.26 | 6.86 | qfq | 4,358,800 | 35,770,285 | 0.12% |
| 2023-09-08 | 8.43 | 8.43 | 8.21 | 8.25 | 6.85 | qfq | 2,766,800 | 22,919,273 | -0.60% |
| 2023-09-07 | 8.38 | 8.48 | 8.28 | 8.30 | 6.90 | qfq | 2,902,000 | 24,311,429 | -2.01% |
| 2023-09-06 | 8.52 | 8.55 | 8.40 | 8.47 | 7.04 | qfq | 3,869,400 | 32,793,406 | -0.82% |
| 2023-09-05 | 8.66 | 8.67 | 8.47 | 8.54 | 7.10 | qfq | 6,580,851 | 56,211,566 | -1.50% |
| 2023-09-04 | 8.91 | 8.92 | 8.59 | 8.67 | 7.20 | qfq | 6,684,681 | 58,026,812 | -0.91% |
| 2023-09-01 | 8.83 | 8.98 | 8.70 | 8.75 | 7.27 | qfq | 3,227,300 | 28,390,354 | 0.69% |
| 2023-08-31 | 8.87 | 9.05 | 8.63 | 8.69 | 7.22 | qfq | 5,255,297 | 46,165,947 | -0.69% |
| 2023-08-30 | 8.68 | 8.81 | 8.64 | 8.75 | 7.27 | qfq | 4,534,672 | 39,587,625 | 0.57% |
| 2023-08-29 | 8.33 | 8.78 | 8.23 | 8.70 | 7.23 | qfq | 9,211,847 | 78,484,105 | 5.71% |
| 2023-08-28 | 8.65 | 8.79 | 8.10 | 8.23 | 6.84 | qfq | 7,180,700 | 60,304,610 | -0.84% |
| 2023-08-25 | 8.24 | 8.43 | 8.24 | 8.30 | 6.90 | qfq | 3,537,700 | 29,529,833 | 0.36% |
| 2023-08-24 | 8.48 | 8.60 | 8.26 | 8.27 | 6.87 | qfq | 6,571,293 | 54,928,003 | -2.36% |
| 2023-08-23 | 8.74 | 8.74 | 8.40 | 8.47 | 7.04 | qfq | 8,147,102 | 69,190,879 | -2.64% |
| 2023-08-22 | 8.75 | 8.83 | 8.61 | 8.70 | 7.23 | qfq | 2,866,100 | 24,940,146 | 0.46% |
| 2023-08-21 | 8.71 | 8.87 | 8.66 | 8.66 | 7.20 | qfq | 2,400,900 | 21,041,230 | -1.48% |
| 2023-08-18 | 8.82 | 8.98 | 8.76 | 8.79 | 7.30 | qfq | 2,132,645 | 18,905,098 | -1.46% |
| 2023-08-17 | 8.85 | 8.95 | 8.70 | 8.92 | 7.41 | qfq | 2,704,907 | 23,856,637 | 0.56% |
| 2023-08-16 | 8.97 | 8.99 | 8.83 | 8.87 | 7.37 | qfq | 2,267,400 | 20,145,896 | -1.77% |
| 2023-08-15 | 8.99 | 9.17 | 8.89 | 9.03 | 7.50 | qfq | 3,199,100 | 28,843,388 | -0.11% |
| 2023-08-14 | 8.88 | 9.08 | 8.77 | 9.04 | 7.51 | qfq | 2,696,726 | 24,106,270 | 2.03% |
| 2023-08-11 | 9.03 | 9.08 | 8.86 | 8.86 | 7.36 | qfq | 2,610,380 | 23,332,532 | -1.56% |
| 2023-08-10 | 8.97 | 9.15 | 8.93 | 9.00 | 7.48 | qfq | 2,529,900 | 22,831,451 | 0.11% |
| 2023-08-09 | 9.02 | 9.10 | 8.92 | 8.99 | 7.47 | qfq | 2,876,900 | 25,919,328 | -0.33% |
| 2023-08-08 | 8.99 | 9.20 | 8.95 | 9.02 | 7.49 | qfq | 4,335,976 | 39,363,970 | 0.56% |
| 2023-08-07 | 9.27 | 9.31 | 8.84 | 8.97 | 7.45 | qfq | 8,617,488 | 77,883,594 | -4.06% |
| 2023-08-04 | 9.35 | 9.40 | 9.17 | 9.35 | 7.77 | qfq | 2,882,115 | 26,795,701 | 0.00% |
| 2023-08-03 | 9.20 | 9.47 | 9.11 | 9.35 | 7.77 | qfq | 4,122,700 | 38,485,769 | 0.86% |
| 2023-08-02 | 9.24 | 9.34 | 9.16 | 9.27 | 7.70 | qfq | 2,455,201 | 22,689,522 | 0.65% |
| 2023-08-01 | 9.17 | 9.26 | 9.03 | 9.21 | 7.65 | qfq | 5,560,657 | 51,003,148 | 0.00% |
| 2023-07-31 | 9.35 | 9.46 | 9.14 | 9.21 | 7.65 | qfq | 8,247,039 | 76,146,402 | -1.07% |
| 2023-07-28 | 9.42 | 9.48 | 9.25 | 9.31 | 7.74 | qfq | 5,162,820 | 48,253,360 | -1.38% |
| 2023-07-27 | 9.53 | 9.65 | 9.39 | 9.44 | 7.84 | qfq | 3,820,475 | 36,319,097 | -0.74% |
| 2023-07-26 | 9.60 | 9.73 | 9.47 | 9.51 | 7.90 | qfq | 4,174,325 | 39,977,305 | -0.42% |
| 2023-07-25 | 9.49 | 9.69 | 9.49 | 9.55 | 7.93 | qfq | 5,756,490 | 55,164,722 | 1.17% |
| 2023-07-24 | 9.48 | 9.59 | 9.37 | 9.44 | 7.84 | qfq | 6,250,836 | 58,981,084 | -0.84% |
| 2023-07-21 | 9.74 | 9.74 | 9.44 | 9.52 | 7.91 | qfq | 5,576,900 | 53,187,487 | -2.46% |
| 2023-07-20 | 9.60 | 9.83 | 9.48 | 9.76 | 8.11 | qfq | 8,603,634 | 83,586,010 | 2.20% |
| 2023-07-19 | 9.57 | 9.82 | 9.40 | 9.55 | 7.93 | qfq | 8,137,759 | 78,464,475 | 0.74% |
| 2023-07-18 | 9.30 | 9.62 | 9.21 | 9.48 | 7.88 | qfq | 5,091,119 | 48,080,722 | 2.05% |
| 2023-07-17 | 9.37 | 9.37 | 9.13 | 9.29 | 7.72 | qfq | 5,860,966 | 54,114,426 | -1.59% |