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
中国出版601949.SH
最近收盘价5.062026-07-17
最近交易日2026-07-17
成交量（股）14,115,100
成交额（元）72,719,656
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.102 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-24 | cash_dividend | 0.153 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.18 | 5.27 | 5.06 | 5.06 | 5.06 | qfq | 14,115,100 | 72,719,656 | -2.32% |
| 2026-07-16 | 5.08 | 5.21 | 4.99 | 5.18 | 5.18 | qfq | 14,428,699 | 74,012,493 | 2.78% |
| 2026-07-15 | 4.84 | 5.05 | 4.82 | 5.04 | 5.04 | qfq | 12,494,900 | 62,200,494 | 3.70% |
| 2026-07-14 | 4.80 | 4.90 | 4.78 | 4.86 | 4.86 | qfq | 9,695,900 | 47,020,395 | 1.04% |
| 2026-07-13 | 4.85 | 4.89 | 4.75 | 4.81 | 4.81 | qfq | 11,034,600 | 52,966,021 | -0.21% |
| 2026-07-10 | 4.72 | 4.89 | 4.68 | 4.82 | 4.82 | qfq | 11,950,900 | 57,613,495 | 1.47% |
| 2026-07-09 | 4.84 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 13,189,600 | 63,140,036 | -1.86% |
| 2026-07-08 | 4.79 | 4.88 | 4.72 | 4.84 | 4.84 | qfq | 6,917,600 | 33,277,450 | 0.83% |
| 2026-07-07 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | qfq | 8,228,299 | 39,637,382 | -2.24% |
| 2026-07-06 | 4.86 | 4.94 | 4.82 | 4.91 | 4.91 | qfq | 7,592,700 | 37,201,776 | 1.03% |
| 2026-07-03 | 4.84 | 4.89 | 4.80 | 4.86 | 4.86 | qfq | 7,561,900 | 36,597,155 | 1.04% |
| 2026-07-02 | 4.82 | 4.92 | 4.75 | 4.81 | 4.81 | qfq | 10,470,309 | 50,515,208 | 0.00% |
| 2026-07-01 | 4.64 | 4.86 | 4.62 | 4.81 | 4.81 | qfq | 12,462,464 | 59,547,128 | 3.44% |
| 2026-06-30 | 4.72 | 4.76 | 4.64 | 4.65 | 4.65 | qfq | 7,861,379 | 36,754,240 | -1.69% |
| 2026-06-29 | 4.66 | 4.76 | 4.56 | 4.73 | 4.73 | qfq | 9,439,400 | 44,205,408 | 0.85% |
| 2026-06-26 | 4.79 | 4.81 | 4.57 | 4.69 | 4.69 | qfq | 19,315,683 | 90,407,201 | -2.29% |
| 2026-06-25 | 4.90 | 4.95 | 4.79 | 4.80 | 4.80 | qfq | 10,739,600 | 52,050,211 | -2.04% |
| 2026-06-24 | 5.05 | 5.10 | 4.87 | 4.90 | 4.90 | qfq | 11,742,900 | 58,217,197 | -3.35% |
| 2026-06-23 | 5.10 | 5.20 | 5.05 | 5.07 | 5.07 | qfq | 11,345,574 | 58,261,294 | -0.59% |
| 2026-06-22 | 4.98 | 5.12 | 4.86 | 5.10 | 5.10 | qfq | 14,300,227 | 71,227,938 | 2.20% |
| 2026-06-18 | 5.03 | 5.12 | 4.95 | 4.99 | 4.99 | qfq | 7,535,022 | 37,777,969 | -1.77% |
| 2026-06-17 | 5.03 | 5.08 | 4.89 | 5.08 | 5.08 | qfq | 13,727,628 | 68,490,400 | 0.79% |
| 2026-06-16 | 5.08 | 5.10 | 4.95 | 5.04 | 5.04 | qfq | 12,936,522 | 64,693,863 | -1.18% |
| 2026-06-15 | 5.14 | 5.19 | 5.06 | 5.10 | 5.10 | qfq | 10,540,351 | 53,924,456 | -0.58% |
| 2026-06-12 | 5.11 | 5.17 | 4.90 | 5.13 | 5.13 | qfq | 19,988,470 | 101,124,342 | 1.99% |
| 2026-06-11 | 5.15 | 5.18 | 4.98 | 5.03 | 5.03 | qfq | 14,627,250 | 73,585,066 | -2.33% |
| 2026-06-10 | 5.06 | 5.16 | 5.04 | 5.15 | 5.15 | qfq | 9,264,103 | 47,260,398 | 1.38% |
| 2026-06-09 | 5.16 | 5.18 | 5.05 | 5.08 | 5.08 | qfq | 9,042,424 | 46,148,515 | -1.17% |
| 2026-06-08 | 5.18 | 5.28 | 5.03 | 5.14 | 5.14 | qfq | 11,110,999 | 57,251,733 | -1.34% |
| 2026-06-05 | 5.05 | 5.34 | 5.05 | 5.21 | 5.21 | qfq | 12,818,249 | 66,729,168 | 2.96% |
| 2026-06-04 | 5.15 | 5.16 | 5.02 | 5.06 | 5.06 | qfq | 7,225,092 | 36,768,040 | -1.75% |
| 2026-06-03 | 5.26 | 5.27 | 5.11 | 5.15 | 5.15 | qfq | 8,644,002 | 44,624,210 | -2.28% |
| 2026-06-02 | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | qfq | 12,025,692 | 63,578,233 | -1.50% |
| 2026-06-01 | 5.15 | 5.38 | 5.14 | 5.35 | 5.35 | qfq | 15,022,800 | 79,400,319 | 4.29% |
| 2026-05-29 | 5.09 | 5.18 | 5.05 | 5.13 | 5.13 | qfq | 13,450,929 | 69,151,223 | 0.79% |
| 2026-05-28 | 5.13 | 5.16 | 5.01 | 5.09 | 5.09 | qfq | 9,237,700 | 46,913,650 | -0.78% |
| 2026-05-27 | 5.15 | 5.23 | 5.07 | 5.13 | 5.13 | qfq | 10,863,943 | 55,825,293 | -0.39% |
| 2026-05-26 | 5.20 | 5.21 | 5.06 | 5.15 | 5.15 | qfq | 13,146,400 | 67,429,125 | -1.72% |
| 2026-05-25 | 5.31 | 5.34 | 5.21 | 5.24 | 5.24 | qfq | 7,343,599 | 38,661,593 | -0.76% |
| 2026-05-22 | 5.32 | 5.35 | 5.25 | 5.28 | 5.28 | qfq | 7,388,300 | 39,107,335 | -0.56% |
| 2026-05-21 | 5.42 | 5.49 | 5.30 | 5.31 | 5.31 | qfq | 9,580,341 | 51,625,468 | -1.85% |
| 2026-05-20 | 5.57 | 5.59 | 5.37 | 5.41 | 5.41 | qfq | 14,075,400 | 76,512,421 | -3.05% |
| 2026-05-19 | 5.56 | 5.63 | 5.53 | 5.58 | 5.58 | qfq | 9,095,900 | 50,785,556 | 0.54% |
| 2026-05-18 | 5.63 | 5.69 | 5.53 | 5.55 | 5.55 | qfq | 10,069,046 | 56,242,436 | -2.46% |
| 2026-05-15 | 5.64 | 5.70 | 5.53 | 5.69 | 5.69 | qfq | 13,567,273 | 76,409,731 | 1.07% |
| 2026-05-14 | 5.80 | 5.82 | 5.62 | 5.63 | 5.63 | qfq | 12,223,410 | 69,423,005 | -2.76% |
| 2026-05-13 | 5.78 | 5.84 | 5.75 | 5.79 | 5.79 | qfq | 8,425,200 | 48,703,628 | -0.34% |
| 2026-05-12 | 5.87 | 5.92 | 5.80 | 5.81 | 5.81 | qfq | 11,926,300 | 69,847,751 | -1.19% |
| 2026-05-11 | 5.84 | 5.89 | 5.76 | 5.88 | 5.88 | qfq | 12,995,127 | 75,784,153 | 0.34% |
| 2026-05-08 | 5.86 | 5.92 | 5.84 | 5.86 | 5.86 | qfq | 10,553,948 | 61,956,344 | 0.00% |
| 2026-05-07 | 5.87 | 5.91 | 5.82 | 5.86 | 5.86 | qfq | 9,015,300 | 52,740,399 | -0.17% |
| 2026-05-06 | 5.90 | 5.95 | 5.86 | 5.87 | 5.87 | qfq | 9,871,899 | 58,299,993 | 0.00% |
| 2026-04-30 | 5.87 | 5.89 | 5.82 | 5.87 | 5.87 | qfq | 8,773,900 | 51,422,505 | 0.00% |
| 2026-04-29 | 5.79 | 5.93 | 5.79 | 5.87 | 5.87 | qfq | 10,722,746 | 63,217,735 | 0.69% |
| 2026-04-28 | 5.78 | 5.91 | 5.77 | 5.83 | 5.83 | qfq | 11,153,667 | 65,124,553 | 0.17% |
| 2026-04-27 | 6.21 | 6.24 | 5.74 | 5.82 | 5.82 | qfq | 33,396,056 | 195,968,852 | -7.32% |
| 2026-04-24 | 6.31 | 6.34 | 6.19 | 6.28 | 6.28 | qfq | 10,472,400 | 65,746,721 | -1.10% |
| 2026-04-23 | 6.26 | 6.42 | 6.24 | 6.35 | 6.35 | qfq | 10,945,313 | 69,254,593 | 1.44% |
| 2026-04-22 | 6.33 | 6.33 | 6.24 | 6.26 | 6.26 | qfq | 6,831,500 | 42,780,982 | -1.11% |
| 2026-04-21 | 6.38 | 6.40 | 6.31 | 6.33 | 6.33 | qfq | 6,198,600 | 39,308,487 | -0.47% |
| 2026-04-20 | 6.29 | 6.41 | 6.23 | 6.36 | 6.36 | qfq | 10,783,839 | 68,430,605 | 1.27% |
| 2026-04-17 | 6.29 | 6.31 | 6.23 | 6.28 | 6.28 | qfq | 8,355,539 | 52,349,857 | -0.63% |
| 2026-04-16 | 6.28 | 6.33 | 6.25 | 6.32 | 6.32 | qfq | 6,555,900 | 41,260,302 | 0.48% |
| 2026-04-15 | 6.36 | 6.40 | 6.29 | 6.29 | 6.29 | qfq | 6,469,800 | 40,895,975 | -1.41% |
| 2026-04-14 | 6.38 | 6.41 | 6.32 | 6.38 | 6.38 | qfq | 7,560,700 | 48,104,130 | 0.79% |
| 2026-04-13 | 6.34 | 6.39 | 6.28 | 6.33 | 6.33 | qfq | 7,166,800 | 45,272,418 | -0.78% |
| 2026-04-10 | 6.34 | 6.50 | 6.31 | 6.38 | 6.38 | qfq | 8,402,100 | 53,763,153 | 1.11% |
| 2026-04-09 | 6.40 | 6.43 | 6.30 | 6.31 | 6.31 | qfq | 8,591,999 | 54,576,729 | -1.71% |
| 2026-04-08 | 6.25 | 6.45 | 6.23 | 6.42 | 6.42 | qfq | 13,704,499 | 87,231,437 | 4.39% |
| 2026-04-07 | 6.08 | 6.16 | 6.02 | 6.15 | 6.15 | qfq | 7,785,700 | 47,438,259 | 1.49% |
| 2026-04-03 | 6.25 | 6.26 | 6.05 | 6.06 | 6.06 | qfq | 7,610,214 | 46,521,426 | -2.88% |
| 2026-04-02 | 6.32 | 6.34 | 6.22 | 6.24 | 6.24 | qfq | 7,297,300 | 45,728,994 | -1.58% |
| 2026-04-01 | 6.42 | 6.43 | 6.31 | 6.34 | 6.34 | qfq | 7,021,100 | 44,606,707 | 0.00% |
| 2026-03-31 | 6.35 | 6.47 | 6.32 | 6.34 | 6.34 | qfq | 8,569,499 | 54,805,608 | -0.63% |
| 2026-03-30 | 6.28 | 6.40 | 6.21 | 6.38 | 6.38 | qfq | 8,539,999 | 54,142,981 | 0.79% |
| 2026-03-27 | 6.18 | 6.33 | 6.15 | 6.33 | 6.33 | qfq | 7,382,800 | 46,474,502 | 1.44% |
| 2026-03-26 | 6.32 | 6.42 | 6.22 | 6.24 | 6.24 | qfq | 8,868,900 | 55,804,356 | -1.73% |
| 2026-03-25 | 6.21 | 6.40 | 6.18 | 6.35 | 6.35 | qfq | 11,393,900 | 72,062,590 | 2.25% |
| 2026-03-24 | 6.09 | 6.21 | 5.97 | 6.21 | 6.21 | qfq | 13,453,000 | 82,318,633 | 3.67% |
| 2026-03-23 | 6.35 | 6.35 | 5.92 | 5.99 | 5.99 | qfq | 18,928,634 | 115,922,098 | -6.55% |
| 2026-03-20 | 6.70 | 6.73 | 6.41 | 6.41 | 6.41 | qfq | 16,373,700 | 106,966,760 | -5.04% |
| 2026-03-19 | 6.56 | 6.82 | 6.53 | 6.75 | 6.75 | qfq | 22,995,761 | 154,121,694 | 2.27% |
| 2026-03-18 | 6.59 | 6.62 | 6.56 | 6.60 | 6.60 | qfq | 8,274,700 | 54,500,705 | 0.15% |
| 2026-03-17 | 6.70 | 6.74 | 6.58 | 6.59 | 6.59 | qfq | 10,778,912 | 71,792,248 | -0.90% |
| 2026-03-16 | 6.58 | 6.69 | 6.55 | 6.65 | 6.65 | qfq | 10,122,463 | 67,023,008 | 1.06% |
| 2026-03-13 | 6.69 | 6.76 | 6.57 | 6.58 | 6.58 | qfq | 12,062,809 | 80,283,161 | -2.37% |
| 2026-03-12 | 6.67 | 6.76 | 6.63 | 6.74 | 6.74 | qfq | 13,150,027 | 88,019,969 | 0.90% |
| 2026-03-11 | 6.57 | 6.71 | 6.55 | 6.68 | 6.68 | qfq | 15,756,300 | 104,934,820 | 1.67% |
| 2026-03-10 | 6.55 | 6.65 | 6.53 | 6.57 | 6.57 | qfq | 11,987,300 | 78,824,392 | 0.92% |
| 2026-03-09 | 6.41 | 6.53 | 6.37 | 6.51 | 6.51 | qfq | 16,494,479 | 106,734,973 | 0.31% |
| 2026-03-06 | 6.38 | 6.53 | 6.38 | 6.49 | 6.49 | qfq | 13,613,700 | 88,342,562 | 1.25% |
| 2026-03-05 | 6.50 | 6.53 | 6.38 | 6.41 | 6.41 | qfq | 16,104,600 | 103,671,401 | 0.16% |
| 2026-03-04 | 6.57 | 6.59 | 6.40 | 6.40 | 6.40 | qfq | 22,089,872 | 143,028,470 | -3.03% |
| 2026-03-03 | 6.87 | 6.91 | 6.59 | 6.60 | 6.60 | qfq | 25,275,391 | 169,574,337 | -3.93% |
| 2026-03-02 | 7.05 | 7.13 | 6.82 | 6.87 | 6.87 | qfq | 33,321,996 | 231,048,257 | -4.98% |
| 2026-02-27 | 7.17 | 7.36 | 7.14 | 7.23 | 7.23 | qfq | 18,425,601 | 133,865,303 | 0.14% |
| 2026-02-26 | 7.37 | 7.38 | 7.21 | 7.22 | 7.22 | qfq | 24,630,700 | 179,157,238 | -2.04% |
| 2026-02-25 | 7.04 | 7.63 | 7.02 | 7.37 | 7.37 | qfq | 38,581,742 | 282,012,714 | 3.95% |
| 2026-02-24 | 7.25 | 7.26 | 7.03 | 7.09 | 7.09 | qfq | 23,363,810 | 165,593,006 | -1.25% |
| 2026-02-13 | 7.15 | 7.51 | 7.15 | 7.18 | 7.18 | qfq | 24,517,202 | 178,748,099 | 0.14% |
| 2026-02-12 | 7.24 | 7.28 | 7.11 | 7.17 | 7.17 | qfq | 27,843,600 | 199,780,148 | -1.65% |
| 2026-02-11 | 7.49 | 7.56 | 7.20 | 7.29 | 7.29 | qfq | 47,545,200 | 347,948,789 | -4.46% |
| 2026-02-10 | 7.37 | 7.75 | 7.37 | 7.63 | 7.63 | qfq | 68,878,400 | 523,031,712 | 5.10% |
| 2026-02-09 | 7.13 | 7.29 | 7.13 | 7.26 | 7.26 | qfq | 25,750,666 | 186,318,693 | 3.13% |
| 2026-02-06 | 7.15 | 7.16 | 6.99 | 7.04 | 7.04 | qfq | 15,859,400 | 112,318,702 | -1.95% |
| 2026-02-05 | 7.14 | 7.25 | 7.12 | 7.18 | 7.18 | qfq | 12,556,055 | 90,180,926 | 0.00% |
| 2026-02-04 | 7.20 | 7.24 | 7.05 | 7.18 | 7.18 | qfq | 18,712,084 | 133,595,947 | -0.97% |
| 2026-02-03 | 7.16 | 7.30 | 7.16 | 7.25 | 7.25 | qfq | 17,944,900 | 129,901,640 | 1.83% |
| 2026-02-02 | 7.25 | 7.35 | 7.11 | 7.12 | 7.12 | qfq | 20,907,800 | 151,140,101 | -2.20% |
| 2026-01-30 | 7.40 | 7.40 | 7.16 | 7.28 | 7.28 | qfq | 24,307,206 | 176,384,854 | -0.82% |
| 2026-01-29 | 7.10 | 7.49 | 7.04 | 7.34 | 7.34 | qfq | 40,101,440 | 294,667,403 | 2.51% |
| 2026-01-28 | 7.14 | 7.32 | 7.12 | 7.16 | 7.16 | qfq | 23,495,930 | 169,073,483 | -0.14% |
| 2026-01-27 | 7.24 | 7.31 | 7.08 | 7.17 | 7.17 | qfq | 15,129,824 | 108,159,850 | -0.97% |
| 2026-01-26 | 7.40 | 7.44 | 7.13 | 7.24 | 7.24 | qfq | 21,362,000 | 154,035,549 | -1.90% |
| 2026-01-23 | 7.29 | 7.49 | 7.18 | 7.38 | 7.38 | qfq | 23,452,419 | 172,742,737 | 1.51% |
| 2026-01-22 | 7.16 | 7.31 | 7.11 | 7.27 | 7.27 | qfq | 20,355,274 | 147,439,988 | 1.68% |
| 2026-01-21 | 7.25 | 7.34 | 7.13 | 7.15 | 7.15 | qfq | 22,477,056 | 161,773,797 | -2.32% |
| 2026-01-20 | 7.20 | 7.44 | 7.15 | 7.32 | 7.32 | qfq | 28,117,418 | 204,797,009 | 1.24% |
| 2026-01-19 | 7.41 | 7.50 | 7.17 | 7.23 | 7.23 | qfq | 27,319,942 | 198,155,650 | -3.34% |
| 2026-01-16 | 7.73 | 7.81 | 7.36 | 7.48 | 7.48 | qfq | 50,761,945 | 384,041,296 | -4.10% |
| 2026-01-15 | 7.49 | 8.08 | 7.40 | 7.80 | 7.80 | qfq | 75,139,529 | 586,399,613 | 1.96% |
| 2026-01-14 | 7.26 | 7.88 | 7.21 | 7.65 | 7.65 | qfq | 69,867,994 | 529,557,485 | 4.79% |
| 2026-01-13 | 7.68 | 7.70 | 7.27 | 7.30 | 7.30 | qfq | 69,665,289 | 519,132,124 | -1.48% |
| 2026-01-12 | 6.84 | 7.41 | 6.83 | 7.41 | 7.41 | qfq | 65,263,786 | 468,120,180 | 9.94% |
| 2026-01-09 | 6.58 | 6.74 | 6.56 | 6.74 | 6.74 | qfq | 14,303,773 | 95,603,075 | 2.43% |
| 2026-01-08 | 6.51 | 6.62 | 6.48 | 6.58 | 6.58 | qfq | 7,610,446 | 49,922,088 | 1.08% |
| 2026-01-07 | 6.56 | 6.60 | 6.50 | 6.51 | 6.51 | qfq | 7,218,600 | 47,155,432 | -0.76% |
| 2026-01-06 | 6.53 | 6.57 | 6.52 | 6.56 | 6.56 | qfq | 6,357,387 | 41,600,248 | 0.46% |
| 2026-01-05 | 6.45 | 6.54 | 6.43 | 6.53 | 6.53 | qfq | 6,862,799 | 44,588,993 | 1.24% |
| 2025-12-31 | 6.41 | 6.49 | 6.41 | 6.45 | 6.45 | qfq | 4,552,500 | 29,384,964 | 0.47% |
| 2025-12-30 | 6.48 | 6.51 | 6.41 | 6.42 | 6.42 | qfq | 4,641,000 | 29,975,782 | -0.77% |
| 2025-12-29 | 6.48 | 6.51 | 6.46 | 6.47 | 6.47 | qfq | 3,991,500 | 25,884,377 | -0.61% |
| 2025-12-26 | 6.48 | 6.55 | 6.46 | 6.51 | 6.51 | qfq | 4,937,960 | 32,135,320 | 0.46% |
| 2025-12-25 | 6.50 | 6.51 | 6.46 | 6.48 | 6.48 | qfq | 3,905,300 | 25,346,556 | -0.31% |
| 2025-12-24 | 6.45 | 6.50 | 6.44 | 6.50 | 6.50 | qfq | 3,360,900 | 21,777,741 | 0.15% |
| 2025-12-23 | 6.53 | 6.53 | 6.45 | 6.49 | 6.49 | qfq | 4,298,000 | 27,848,916 | -0.31% |
| 2025-12-22 | 6.55 | 6.55 | 6.49 | 6.51 | 6.51 | qfq | 3,871,100 | 25,205,669 | 0.00% |
| 2025-12-19 | 6.45 | 6.54 | 6.43 | 6.51 | 6.51 | qfq | 5,610,383 | 36,430,395 | 0.93% |
| 2025-12-18 | 6.43 | 6.47 | 6.41 | 6.45 | 6.45 | qfq | 4,369,097 | 28,164,095 | 0.00% |
| 2025-12-17 | 6.43 | 6.48 | 6.36 | 6.45 | 6.45 | qfq | 7,962,808 | 51,198,505 | 0.78% |
| 2025-12-16 | 6.43 | 6.46 | 6.37 | 6.40 | 6.40 | qfq | 4,729,000 | 30,253,603 | -0.47% |
| 2025-12-15 | 6.43 | 6.48 | 6.39 | 6.43 | 6.43 | qfq | 4,785,900 | 30,788,148 | -0.31% |
| 2025-12-12 | 6.45 | 6.48 | 6.42 | 6.45 | 6.45 | qfq | 7,091,601 | 45,710,250 | 0.00% |
| 2025-12-11 | 6.51 | 6.59 | 6.45 | 6.45 | 6.45 | qfq | 7,563,800 | 49,244,264 | -1.53% |
| 2025-12-10 | 6.56 | 6.64 | 6.50 | 6.55 | 6.55 | qfq | 12,535,000 | 82,079,509 | -1.06% |
| 2025-12-09 | 6.43 | 6.85 | 6.40 | 6.62 | 6.62 | qfq | 23,077,128 | 153,645,234 | 2.80% |
| 2025-12-08 | 6.50 | 6.52 | 6.44 | 6.44 | 6.44 | qfq | 6,918,700 | 44,731,191 | -0.77% |
| 2025-12-05 | 6.44 | 6.49 | 6.40 | 6.49 | 6.49 | qfq | 5,053,400 | 32,564,456 | 0.46% |
| 2025-12-04 | 6.47 | 6.51 | 6.44 | 6.46 | 6.46 | qfq | 5,569,900 | 36,012,610 | -0.62% |
| 2025-12-03 | 6.59 | 6.60 | 6.49 | 6.50 | 6.50 | qfq | 7,102,529 | 46,346,355 | -1.22% |
| 2025-12-02 | 6.60 | 6.62 | 6.55 | 6.58 | 6.58 | qfq | 4,767,312 | 31,387,528 | -0.60% |
| 2025-12-01 | 6.62 | 6.68 | 6.56 | 6.62 | 6.62 | qfq | 9,355,765 | 62,108,721 | 0.61% |
| 2025-11-28 | 6.52 | 6.70 | 6.46 | 6.58 | 6.58 | qfq | 10,969,698 | 72,232,250 | 1.08% |
| 2025-11-27 | 6.68 | 6.72 | 6.51 | 6.51 | 6.51 | qfq | 12,952,800 | 85,340,064 | -2.84% |
| 2025-11-26 | 6.72 | 6.82 | 6.67 | 6.70 | 6.70 | qfq | 7,522,842 | 50,535,610 | -0.74% |
| 2025-11-25 | 6.70 | 6.83 | 6.63 | 6.75 | 6.75 | qfq | 12,030,855 | 81,420,386 | 1.05% |
| 2025-11-24 | 6.61 | 6.73 | 6.57 | 6.68 | 6.68 | qfq | 9,744,971 | 64,942,973 | 1.06% |
| 2025-11-21 | 6.66 | 6.73 | 6.56 | 6.61 | 6.61 | qfq | 11,198,500 | 74,330,001 | -0.90% |
| 2025-11-20 | 6.68 | 6.70 | 6.63 | 6.67 | 6.67 | qfq | 8,251,064 | 54,994,476 | -0.15% |
| 2025-11-19 | 6.82 | 6.82 | 6.64 | 6.68 | 6.68 | qfq | 10,904,400 | 73,044,094 | -1.91% |
| 2025-11-18 | 6.79 | 6.82 | 6.75 | 6.81 | 6.81 | qfq | 7,531,100 | 51,126,577 | 0.29% |
| 2025-11-17 | 6.85 | 6.85 | 6.75 | 6.79 | 6.79 | qfq | 9,001,200 | 61,084,144 | -0.88% |
| 2025-11-14 | 6.85 | 6.95 | 6.84 | 6.85 | 6.85 | qfq | 10,340,658 | 71,313,483 | -0.44% |
| 2025-11-13 | 6.88 | 6.90 | 6.84 | 6.88 | 6.88 | qfq | 7,489,958 | 51,387,019 | 0.00% |
| 2025-11-12 | 6.95 | 6.95 | 6.86 | 6.88 | 6.88 | qfq | 6,742,922 | 46,535,621 | -1.01% |
| 2025-11-11 | 6.95 | 6.96 | 6.90 | 6.95 | 6.95 | qfq | 6,492,500 | 44,984,175 | 0.14% |
| 2025-11-10 | 6.94 | 6.99 | 6.89 | 6.94 | 6.94 | qfq | 5,828,246 | 40,462,686 | 0.29% |
| 2025-11-07 | 6.98 | 7.02 | 6.92 | 6.92 | 6.92 | qfq | 8,254,855 | 57,482,560 | -0.72% |
| 2025-11-06 | 7.05 | 7.08 | 6.96 | 6.97 | 6.97 | qfq | 11,333,800 | 79,316,999 | -1.55% |
| 2025-11-05 | 6.94 | 7.12 | 6.92 | 7.08 | 7.08 | qfq | 17,073,526 | 120,574,235 | 1.43% |
| 2025-11-04 | 6.94 | 7.00 | 6.92 | 6.98 | 6.98 | qfq | 10,764,207 | 74,984,655 | 0.14% |
| 2025-11-03 | 6.87 | 7.00 | 6.86 | 6.97 | 6.97 | qfq | 12,880,388 | 89,271,387 | 1.60% |
| 2025-10-31 | 6.75 | 6.91 | 6.75 | 6.86 | 6.86 | qfq | 11,703,292 | 80,434,396 | 1.18% |
| 2025-10-30 | 6.75 | 6.88 | 6.73 | 6.78 | 6.78 | qfq | 7,698,800 | 52,421,103 | 0.00% |
| 2025-10-29 | 6.76 | 6.79 | 6.69 | 6.78 | 6.78 | qfq | 7,518,015 | 50,666,208 | 0.30% |
| 2025-10-28 | 6.75 | 6.80 | 6.73 | 6.76 | 6.76 | qfq | 5,316,400 | 35,959,538 | -0.29% |
| 2025-10-27 | 6.88 | 6.88 | 6.75 | 6.78 | 6.78 | qfq | 9,339,600 | 63,316,020 | -1.02% |
| 2025-10-24 | 6.96 | 6.97 | 6.83 | 6.85 | 6.85 | qfq | 9,443,400 | 65,051,368 | -1.58% |
| 2025-10-23 | 6.86 | 7.00 | 6.83 | 6.96 | 6.96 | qfq | 15,344,300 | 106,564,980 | 1.61% |
| 2025-10-22 | 6.70 | 6.87 | 6.65 | 6.85 | 6.85 | qfq | 13,362,900 | 90,873,890 | 2.54% |
| 2025-10-21 | 6.62 | 6.72 | 6.60 | 6.68 | 6.68 | qfq | 7,377,204 | 49,302,623 | 0.91% |
| 2025-10-20 | 6.66 | 6.66 | 6.56 | 6.62 | 6.62 | qfq | 6,312,100 | 41,634,003 | 0.00% |
| 2025-10-17 | 6.66 | 6.69 | 6.61 | 6.62 | 6.62 | qfq | 6,278,800 | 41,675,217 | -0.75% |
| 2025-10-16 | 6.68 | 6.75 | 6.62 | 6.67 | 6.67 | qfq | 7,056,792 | 47,028,085 | -0.15% |
| 2025-10-15 | 6.67 | 6.72 | 6.65 | 6.68 | 6.68 | qfq | 6,418,925 | 42,842,864 | -0.15% |
| 2025-10-14 | 6.70 | 6.76 | 6.66 | 6.69 | 6.69 | qfq | 7,629,504 | 51,142,385 | 0.15% |
| 2025-10-13 | 6.71 | 6.73 | 6.60 | 6.68 | 6.68 | qfq | 9,980,286 | 66,511,435 | -2.05% |
| 2025-10-10 | 6.73 | 6.86 | 6.73 | 6.82 | 6.82 | qfq | 8,497,586 | 57,922,126 | 0.89% |
| 2025-10-09 | 6.76 | 6.78 | 6.67 | 6.76 | 6.76 | qfq | 8,753,784 | 58,976,933 | 0.30% |
| 2025-09-30 | 6.77 | 6.81 | 6.69 | 6.74 | 6.74 | qfq | 8,802,600 | 59,402,027 | -0.59% |
| 2025-09-29 | 6.85 | 6.85 | 6.73 | 6.78 | 6.78 | qfq | 8,431,171 | 57,126,077 | -1.17% |
| 2025-09-26 | 6.83 | 6.89 | 6.76 | 6.86 | 6.86 | qfq | 9,590,372 | 65,384,805 | 0.00% |
| 2025-09-25 | 6.81 | 6.94 | 6.76 | 6.86 | 6.86 | qfq | 9,999,443 | 68,521,482 | 0.59% |
| 2025-09-24 | 6.78 | 6.84 | 6.75 | 6.82 | 6.82 | qfq | 7,495,493 | 51,061,836 | 0.74% |
| 2025-09-23 | 6.87 | 6.87 | 6.65 | 6.77 | 6.77 | qfq | 11,801,748 | 79,403,991 | -1.60% |
| 2025-09-22 | 6.88 | 6.95 | 6.81 | 6.88 | 6.88 | qfq | 10,625,400 | 73,071,121 | 0.00% |
| 2025-09-19 | 6.88 | 6.92 | 6.79 | 6.88 | 6.88 | qfq | 11,076,680 | 75,805,752 | 0.73% |
| 2025-09-18 | 7.01 | 7.01 | 6.81 | 6.83 | 6.83 | qfq | 14,857,532 | 102,688,271 | -2.57% |
| 2025-09-17 | 7.08 | 7.08 | 6.98 | 7.01 | 7.01 | qfq | 12,049,529 | 84,598,476 | -1.27% |
| 2025-09-16 | 7.11 | 7.15 | 7.04 | 7.10 | 7.10 | qfq | 10,038,635 | 71,136,891 | -0.28% |
| 2025-09-15 | 7.12 | 7.17 | 7.04 | 7.12 | 7.12 | qfq | 10,671,868 | 75,735,914 | 0.00% |
| 2025-09-12 | 7.19 | 7.21 | 7.11 | 7.12 | 7.12 | qfq | 12,449,856 | 88,979,028 | -0.97% |
| 2025-09-11 | 7.15 | 7.20 | 7.07 | 7.19 | 7.19 | qfq | 14,690,430 | 104,943,302 | 0.14% |
| 2025-09-10 | 7.02 | 7.24 | 7.00 | 7.18 | 7.18 | qfq | 20,819,856 | 149,053,675 | 2.43% |
| 2025-09-09 | 7.07 | 7.10 | 6.99 | 7.01 | 7.01 | qfq | 10,813,879 | 76,018,065 | -0.85% |
| 2025-09-08 | 6.88 | 7.09 | 6.88 | 7.07 | 7.07 | qfq | 18,941,231 | 133,338,241 | 2.46% |
| 2025-09-05 | 6.79 | 6.92 | 6.75 | 6.90 | 6.90 | qfq | 11,232,398 | 77,018,321 | 1.62% |
| 2025-09-04 | 6.84 | 6.89 | 6.71 | 6.79 | 6.79 | qfq | 11,497,123 | 78,233,284 | -0.73% |
| 2025-09-03 | 6.95 | 7.00 | 6.82 | 6.84 | 6.84 | qfq | 12,501,800 | 86,355,606 | -1.58% |
| 2025-09-02 | 7.03 | 7.04 | 6.89 | 6.95 | 6.95 | qfq | 13,072,509 | 90,904,665 | -1.28% |
| 2025-09-01 | 6.97 | 7.05 | 6.93 | 7.04 | 7.04 | qfq | 13,476,000 | 94,110,057 | 1.00% |
| 2025-08-29 | 6.98 | 7.12 | 6.94 | 6.97 | 6.97 | qfq | 15,826,600 | 110,981,101 | -0.43% |
| 2025-08-28 | 6.96 | 7.10 | 6.82 | 7.00 | 7.00 | qfq | 20,903,994 | 145,521,209 | 0.57% |
| 2025-08-27 | 7.07 | 7.20 | 6.96 | 6.96 | 6.96 | qfq | 20,823,153 | 147,662,005 | -1.42% |
| 2025-08-26 | 7.03 | 7.09 | 7.03 | 7.06 | 7.06 | qfq | 9,661,400 | 68,264,144 | 0.00% |
| 2025-08-25 | 7.08 | 7.09 | 7.01 | 7.06 | 7.06 | qfq | 14,485,313 | 102,118,426 | 0.14% |
| 2025-08-22 | 7.06 | 7.07 | 6.97 | 7.05 | 7.05 | qfq | 14,162,100 | 99,319,399 | 0.14% |
| 2025-08-21 | 6.92 | 7.09 | 6.92 | 7.04 | 7.04 | qfq | 18,080,533 | 126,849,043 | 1.29% |
| 2025-08-20 | 6.90 | 6.96 | 6.82 | 6.95 | 6.95 | qfq | 12,367,858 | 85,484,284 | 0.58% |
| 2025-08-19 | 6.88 | 7.03 | 6.81 | 6.91 | 6.91 | qfq | 17,077,300 | 117,832,461 | 0.00% |
| 2025-08-18 | 6.70 | 7.10 | 6.70 | 6.91 | 6.91 | qfq | 33,661,288 | 234,220,190 | 3.13% |
| 2025-08-15 | 6.66 | 6.73 | 6.64 | 6.70 | 6.70 | qfq | 12,668,000 | 84,799,075 | 0.60% |
| 2025-08-14 | 6.77 | 6.85 | 6.66 | 6.66 | 6.66 | qfq | 14,794,559 | 99,637,679 | -1.62% |
| 2025-08-13 | 6.79 | 6.80 | 6.76 | 6.77 | 6.77 | qfq | 7,630,692 | 51,715,814 | -0.29% |
| 2025-08-12 | 6.83 | 6.83 | 6.77 | 6.79 | 6.79 | qfq | 6,888,392 | 46,778,530 | -0.29% |
| 2025-08-11 | 6.79 | 6.85 | 6.77 | 6.81 | 6.81 | qfq | 9,129,700 | 62,244,068 | 0.29% |
| 2025-08-08 | 6.82 | 6.83 | 6.76 | 6.79 | 6.79 | qfq | 6,886,942 | 46,762,354 | -0.59% |
| 2025-08-07 | 6.90 | 6.90 | 6.82 | 6.83 | 6.83 | qfq | 7,367,300 | 50,431,503 | -0.87% |
| 2025-08-06 | 6.85 | 6.90 | 6.82 | 6.89 | 6.89 | qfq | 8,895,242 | 61,103,966 | 0.58% |
| 2025-08-05 | 6.81 | 6.88 | 6.79 | 6.85 | 6.85 | qfq | 7,030,946 | 48,033,332 | 0.44% |
| 2025-08-04 | 6.77 | 6.82 | 6.72 | 6.82 | 6.82 | qfq | 6,259,500 | 42,386,274 | 0.00% |
| 2025-08-01 | 6.76 | 6.83 | 6.72 | 6.82 | 6.82 | qfq | 8,404,400 | 57,029,932 | 1.19% |
| 2025-07-31 | 6.85 | 6.86 | 6.73 | 6.74 | 6.74 | qfq | 9,667,981 | 65,630,124 | -2.18% |
| 2025-07-30 | 6.86 | 6.92 | 6.82 | 6.89 | 6.89 | qfq | 10,522,034 | 72,345,542 | 0.44% |
| 2025-07-29 | 6.84 | 6.88 | 6.78 | 6.86 | 6.86 | qfq | 7,253,995 | 49,546,394 | 0.44% |
| 2025-07-28 | 6.85 | 6.90 | 6.80 | 6.83 | 6.83 | qfq | 8,554,253 | 58,589,580 | -0.29% |
| 2025-07-25 | 6.90 | 6.95 | 6.84 | 6.85 | 6.85 | qfq | 12,720,900 | 87,719,378 | -0.29% |
| 2025-07-24 | 6.72 | 6.87 | 6.69 | 6.87 | 6.87 | qfq | 14,594,415 | 99,211,971 | 2.38% |
| 2025-07-23 | 6.74 | 6.78 | 6.69 | 6.71 | 6.71 | qfq | 9,831,572 | 66,281,907 | -0.45% |
| 2025-07-22 | 6.70 | 6.74 | 6.66 | 6.74 | 6.74 | qfq | 10,985,047 | 73,688,165 | 0.30% |
| 2025-07-21 | 6.71 | 6.74 | 6.68 | 6.72 | 6.72 | qfq | 8,627,900 | 57,917,097 | 0.15% |
| 2025-07-18 | 6.67 | 6.77 | 6.66 | 6.71 | 6.71 | qfq | 7,781,794 | 52,204,967 | 0.45% |
| 2025-07-17 | 6.71 | 6.71 | 6.63 | 6.68 | 6.68 | qfq | 7,106,171 | 47,374,631 | 0.45% |
| 2025-07-16 | 6.66 | 6.73 | 6.63 | 6.65 | 6.65 | qfq | 6,793,900 | 45,357,597 | 0.00% |
| 2025-07-15 | 6.73 | 6.73 | 6.58 | 6.65 | 6.65 | qfq | 10,146,715 | 67,365,277 | -0.89% |
| 2025-07-14 | 6.80 | 6.81 | 6.70 | 6.71 | 6.71 | qfq | 7,508,100 | 50,500,281 | -2.33% |
| 2025-07-11 | 6.85 | 6.91 | 6.80 | 6.87 | 6.77 | qfq | 9,430,700 | 64,622,931 | 0.29% |
| 2025-07-10 | 6.86 | 6.89 | 6.82 | 6.85 | 6.75 | qfq | 9,894,500 | 67,685,483 | -0.29% |
| 2025-07-09 | 6.74 | 6.98 | 6.73 | 6.87 | 6.77 | qfq | 20,345,333 | 139,962,339 | 1.78% |
| 2025-07-08 | 6.71 | 6.77 | 6.70 | 6.75 | 6.65 | qfq | 7,530,159 | 50,764,414 | 0.60% |
| 2025-07-07 | 6.63 | 6.73 | 6.61 | 6.71 | 6.61 | qfq | 11,018,300 | 73,502,374 | 1.36% |
| 2025-07-04 | 6.60 | 6.68 | 6.56 | 6.62 | 6.52 | qfq | 9,148,127 | 60,496,669 | 0.30% |
| 2025-07-03 | 6.58 | 6.61 | 6.56 | 6.60 | 6.50 | qfq | 5,799,727 | 38,227,885 | 0.30% |
| 2025-07-02 | 6.59 | 6.59 | 6.54 | 6.58 | 6.48 | qfq | 5,203,600 | 34,147,657 | -0.30% |
| 2025-07-01 | 6.66 | 6.66 | 6.55 | 6.60 | 6.50 | qfq | 5,559,429 | 36,644,543 | -0.60% |
| 2025-06-30 | 6.64 | 6.66 | 6.57 | 6.64 | 6.54 | qfq | 6,461,086 | 42,828,310 | 0.61% |
| 2025-06-27 | 6.61 | 6.69 | 6.58 | 6.60 | 6.50 | qfq | 7,979,729 | 52,911,034 | 0.15% |
| 2025-06-26 | 6.53 | 6.64 | 6.51 | 6.59 | 6.49 | qfq | 10,178,285 | 67,157,682 | 0.76% |
| 2025-06-25 | 6.52 | 6.55 | 6.45 | 6.54 | 6.44 | qfq | 7,631,811 | 49,589,160 | 0.62% |
| 2025-06-24 | 6.43 | 6.51 | 6.42 | 6.50 | 6.40 | qfq | 6,116,900 | 39,644,773 | 1.40% |
| 2025-06-23 | 6.37 | 6.44 | 6.37 | 6.41 | 6.31 | qfq | 6,067,679 | 38,858,060 | -0.16% |
| 2025-06-20 | 6.53 | 6.55 | 6.40 | 6.42 | 6.32 | qfq | 8,515,100 | 54,879,570 | -1.98% |
| 2025-06-19 | 6.54 | 6.59 | 6.50 | 6.55 | 6.45 | qfq | 8,823,479 | 57,691,488 | 0.15% |
| 2025-06-18 | 6.60 | 6.66 | 6.53 | 6.54 | 6.44 | qfq | 6,231,100 | 40,868,453 | -0.91% |
| 2025-06-17 | 6.60 | 6.65 | 6.53 | 6.60 | 6.50 | qfq | 8,870,800 | 58,566,565 | 0.15% |
| 2025-06-16 | 6.48 | 6.63 | 6.46 | 6.59 | 6.49 | qfq | 9,103,085 | 59,817,858 | 1.70% |
| 2025-06-13 | 6.61 | 6.61 | 6.45 | 6.48 | 6.38 | qfq | 11,186,063 | 72,737,535 | -2.11% |
| 2025-06-12 | 6.56 | 6.67 | 6.55 | 6.62 | 6.52 | qfq | 9,272,911 | 61,515,752 | 0.61% |
| 2025-06-11 | 6.56 | 6.64 | 6.54 | 6.58 | 6.48 | qfq | 7,872,500 | 51,891,154 | 0.30% |
| 2025-06-10 | 6.62 | 6.62 | 6.47 | 6.56 | 6.46 | qfq | 9,578,879 | 62,748,895 | -1.06% |
| 2025-06-09 | 6.52 | 6.64 | 6.50 | 6.63 | 6.53 | qfq | 10,007,741 | 65,895,576 | 1.69% |
| 2025-06-06 | 6.53 | 6.56 | 6.48 | 6.52 | 6.42 | qfq | 6,048,966 | 39,420,051 | 0.00% |
| 2025-06-05 | 6.51 | 6.58 | 6.47 | 6.52 | 6.42 | qfq | 8,081,788 | 52,723,369 | 0.00% |
| 2025-06-04 | 6.46 | 6.54 | 6.45 | 6.52 | 6.42 | qfq | 7,447,072 | 48,324,853 | 0.77% |
| 2025-06-03 | 6.42 | 6.52 | 6.41 | 6.47 | 6.37 | qfq | 7,006,715 | 45,374,348 | 0.47% |
| 2025-05-30 | 6.46 | 6.50 | 6.43 | 6.44 | 6.34 | qfq | 8,794,700 | 56,802,532 | -0.46% |
| 2025-05-29 | 6.35 | 6.49 | 6.35 | 6.47 | 6.37 | qfq | 10,438,900 | 67,292,430 | 1.57% |
| 2025-05-28 | 6.41 | 6.43 | 6.34 | 6.37 | 6.28 | qfq | 6,409,100 | 40,829,611 | -0.62% |
| 2025-05-27 | 6.46 | 6.48 | 6.40 | 6.41 | 6.31 | qfq | 5,198,607 | 33,396,148 | -0.93% |
| 2025-05-26 | 6.33 | 6.49 | 6.33 | 6.47 | 6.37 | qfq | 10,559,400 | 67,913,582 | 2.21% |
| 2025-05-23 | 6.39 | 6.40 | 6.32 | 6.33 | 6.24 | qfq | 8,358,690 | 53,143,221 | -0.78% |
| 2025-05-22 | 6.44 | 6.46 | 6.37 | 6.38 | 6.29 | qfq | 6,261,210 | 40,092,537 | -1.09% |
| 2025-05-21 | 6.48 | 6.49 | 6.43 | 6.45 | 6.35 | qfq | 5,300,800 | 34,251,599 | -0.46% |
| 2025-05-20 | 6.48 | 6.51 | 6.43 | 6.48 | 6.38 | qfq | 7,717,800 | 50,010,640 | 0.15% |
| 2025-05-19 | 6.40 | 6.47 | 6.37 | 6.47 | 6.37 | qfq | 7,263,200 | 46,721,884 | 0.78% |
| 2025-05-16 | 6.36 | 6.44 | 6.33 | 6.42 | 6.32 | qfq | 8,994,800 | 57,618,051 | 1.10% |
| 2025-05-15 | 6.43 | 6.44 | 6.35 | 6.35 | 6.26 | qfq | 7,300,600 | 46,573,922 | -1.40% |
| 2025-05-14 | 6.43 | 6.45 | 6.35 | 6.44 | 6.34 | qfq | 9,252,634 | 59,208,530 | 0.47% |
| 2025-05-13 | 6.48 | 6.52 | 6.41 | 6.41 | 6.31 | qfq | 8,117,634 | 52,284,456 | -0.62% |
| 2025-05-12 | 6.48 | 6.49 | 6.43 | 6.45 | 6.35 | qfq | 5,345,900 | 34,509,058 | 0.16% |
| 2025-05-09 | 6.49 | 6.51 | 6.41 | 6.44 | 6.34 | qfq | 8,102,600 | 52,220,002 | -1.08% |
| 2025-05-08 | 6.42 | 6.55 | 6.42 | 6.51 | 6.41 | qfq | 9,976,900 | 64,808,117 | 0.93% |
| 2025-05-07 | 6.50 | 6.54 | 6.40 | 6.45 | 6.35 | qfq | 8,707,379 | 56,261,822 | -0.15% |
| 2025-05-06 | 6.36 | 6.48 | 6.36 | 6.46 | 6.36 | qfq | 11,638,000 | 74,847,661 | 1.89% |
| 2025-04-30 | 6.34 | 6.43 | 6.33 | 6.34 | 6.25 | qfq | 9,401,800 | 59,942,021 | -0.47% |
| 2025-04-29 | 6.35 | 6.45 | 6.34 | 6.37 | 6.28 | qfq | 9,361,200 | 59,824,555 | 0.00% |
| 2025-04-28 | 6.53 | 6.54 | 6.29 | 6.37 | 6.28 | qfq | 22,353,500 | 142,794,038 | -3.63% |
| 2025-04-25 | 6.63 | 6.68 | 6.60 | 6.61 | 6.51 | qfq | 8,639,131 | 57,271,593 | -0.45% |
| 2025-04-24 | 6.75 | 6.77 | 6.62 | 6.64 | 6.54 | qfq | 11,759,700 | 78,492,728 | -1.63% |
| 2025-04-23 | 6.81 | 6.88 | 6.73 | 6.75 | 6.65 | qfq | 9,979,400 | 67,623,892 | -0.88% |
| 2025-04-22 | 6.76 | 6.82 | 6.73 | 6.81 | 6.71 | qfq | 9,809,100 | 66,511,591 | 0.29% |
| 2025-04-21 | 6.65 | 6.82 | 6.59 | 6.79 | 6.69 | qfq | 13,542,300 | 91,466,231 | 2.11% |
| 2025-04-18 | 6.72 | 6.72 | 6.61 | 6.65 | 6.55 | qfq | 11,134,431 | 74,044,499 | -1.19% |
| 2025-04-17 | 6.76 | 6.80 | 6.70 | 6.73 | 6.63 | qfq | 13,856,766 | 93,484,633 | -1.03% |
| 2025-04-16 | 6.86 | 7.02 | 6.74 | 6.80 | 6.70 | qfq | 24,680,375 | 169,367,031 | -0.73% |
| 2025-04-15 | 6.76 | 6.87 | 6.73 | 6.85 | 6.75 | qfq | 17,467,480 | 118,896,670 | 1.33% |
| 2025-04-14 | 6.75 | 6.86 | 6.68 | 6.76 | 6.66 | qfq | 16,959,209 | 114,483,330 | 0.90% |
| 2025-04-11 | 6.69 | 6.81 | 6.66 | 6.70 | 6.60 | qfq | 19,916,800 | 134,085,029 | -0.30% |
| 2025-04-10 | 6.64 | 6.87 | 6.60 | 6.72 | 6.62 | qfq | 24,771,180 | 167,268,984 | 0.60% |
| 2025-04-09 | 6.37 | 6.74 | 6.10 | 6.68 | 6.58 | qfq | 31,775,102 | 206,319,945 | 3.89% |
| 2025-04-08 | 6.29 | 6.45 | 6.17 | 6.43 | 6.33 | qfq | 28,476,523 | 180,732,450 | 1.74% |
| 2025-04-07 | 6.80 | 6.80 | 6.32 | 6.32 | 6.23 | qfq | 29,710,800 | 192,078,587 | -9.97% |
| 2025-04-03 | 6.81 | 7.07 | 6.78 | 7.02 | 6.92 | qfq | 32,278,338 | 224,993,736 | 2.03% |
| 2025-04-02 | 6.83 | 6.99 | 6.80 | 6.88 | 6.78 | qfq | 19,188,953 | 131,938,612 | 0.88% |
| 2025-04-01 | 6.79 | 6.99 | 6.76 | 6.82 | 6.72 | qfq | 20,965,599 | 143,667,293 | 0.29% |
| 2025-03-31 | 6.96 | 6.98 | 6.65 | 6.80 | 6.70 | qfq | 29,637,300 | 202,160,897 | -3.00% |
| 2025-03-28 | 6.97 | 7.06 | 6.88 | 7.01 | 6.91 | qfq | 27,564,366 | 192,305,560 | 0.57% |
| 2025-03-27 | 6.83 | 7.08 | 6.80 | 6.97 | 6.87 | qfq | 37,428,151 | 260,649,779 | 2.05% |
| 2025-03-26 | 6.70 | 6.97 | 6.63 | 6.83 | 6.73 | qfq | 31,449,188 | 213,669,188 | 1.79% |
| 2025-03-25 | 6.82 | 6.90 | 6.67 | 6.71 | 6.61 | qfq | 37,549,347 | 253,533,750 | -3.73% |
| 2025-03-24 | 6.67 | 7.08 | 6.56 | 6.97 | 6.87 | qfq | 51,589,819 | 353,563,771 | 4.50% |
| 2025-03-21 | 6.70 | 6.78 | 6.65 | 6.67 | 6.57 | qfq | 12,982,363 | 87,030,811 | -0.60% |
| 2025-03-20 | 6.76 | 6.78 | 6.70 | 6.71 | 6.61 | qfq | 11,114,400 | 74,716,237 | -0.59% |
| 2025-03-19 | 6.86 | 6.86 | 6.72 | 6.75 | 6.65 | qfq | 11,990,709 | 81,253,061 | -1.60% |
| 2025-03-18 | 6.91 | 6.92 | 6.84 | 6.86 | 6.76 | qfq | 9,505,651 | 65,298,818 | -0.44% |
| 2025-03-17 | 6.90 | 6.93 | 6.84 | 6.89 | 6.79 | qfq | 13,220,600 | 91,037,415 | 0.00% |
| 2025-03-14 | 6.80 | 6.90 | 6.75 | 6.89 | 6.79 | qfq | 14,549,141 | 99,717,584 | 1.62% |
| 2025-03-13 | 6.90 | 6.90 | 6.73 | 6.78 | 6.68 | qfq | 14,255,056 | 96,791,205 | -1.74% |
| 2025-03-12 | 6.83 | 6.95 | 6.83 | 6.90 | 6.80 | qfq | 15,691,761 | 108,257,944 | 1.47% |
| 2025-03-11 | 6.74 | 6.81 | 6.69 | 6.80 | 6.70 | qfq | 11,326,304 | 76,680,084 | 0.74% |
| 2025-03-10 | 6.75 | 6.78 | 6.70 | 6.75 | 6.65 | qfq | 13,982,837 | 94,178,364 | -0.30% |
| 2025-03-07 | 6.92 | 6.95 | 6.74 | 6.77 | 6.67 | qfq | 19,188,700 | 130,974,877 | -2.45% |
| 2025-03-06 | 6.82 | 6.96 | 6.76 | 6.94 | 6.84 | qfq | 17,157,570 | 118,314,573 | 2.66% |
| 2025-03-05 | 6.80 | 6.81 | 6.71 | 6.76 | 6.66 | qfq | 10,553,254 | 71,281,446 | -0.73% |
| 2025-03-04 | 6.70 | 6.85 | 6.69 | 6.81 | 6.71 | qfq | 9,260,336 | 62,860,226 | 1.19% |
| 2025-03-03 | 6.74 | 6.83 | 6.68 | 6.73 | 6.63 | qfq | 13,505,900 | 91,460,367 | 0.15% |
| 2025-02-28 | 6.93 | 6.97 | 6.70 | 6.72 | 6.62 | qfq | 17,286,406 | 117,835,346 | -3.72% |
| 2025-02-27 | 7.07 | 7.12 | 6.91 | 6.98 | 6.88 | qfq | 16,311,900 | 114,156,541 | -1.55% |
| 2025-02-26 | 7.13 | 7.15 | 7.03 | 7.09 | 6.98 | qfq | 13,236,746 | 93,682,665 | 0.14% |
| 2025-02-25 | 7.17 | 7.20 | 7.07 | 7.08 | 6.97 | qfq | 15,394,000 | 109,564,329 | -2.48% |
| 2025-02-24 | 7.35 | 7.38 | 7.21 | 7.26 | 7.15 | qfq | 16,881,100 | 122,744,113 | -0.68% |
| 2025-02-21 | 7.22 | 7.37 | 7.10 | 7.31 | 7.20 | qfq | 20,502,518 | 148,700,203 | 1.81% |
| 2025-02-20 | 7.25 | 7.32 | 7.15 | 7.18 | 7.07 | qfq | 16,499,393 | 118,849,583 | -1.10% |
| 2025-02-19 | 7.22 | 7.33 | 7.21 | 7.26 | 7.15 | qfq | 13,969,772 | 101,485,448 | 0.41% |
| 2025-02-18 | 7.45 | 7.51 | 7.20 | 7.23 | 7.12 | qfq | 19,189,038 | 140,689,879 | -3.60% |
| 2025-02-17 | 7.54 | 7.60 | 7.42 | 7.50 | 7.39 | qfq | 22,496,900 | 168,722,640 | -0.79% |
| 2025-02-14 | 7.52 | 7.57 | 7.37 | 7.56 | 7.45 | qfq | 26,155,200 | 195,854,084 | 1.61% |
| 2025-02-13 | 7.56 | 7.58 | 7.36 | 7.44 | 7.33 | qfq | 26,230,844 | 196,176,820 | -0.67% |
| 2025-02-12 | 7.46 | 7.54 | 7.40 | 7.49 | 7.38 | qfq | 24,511,052 | 183,283,479 | 0.40% |
| 2025-02-11 | 7.45 | 7.50 | 7.28 | 7.46 | 7.35 | qfq | 24,784,300 | 183,280,767 | 0.13% |
| 2025-02-10 | 7.25 | 7.47 | 7.25 | 7.45 | 7.34 | qfq | 29,766,025 | 219,158,760 | 3.19% |
| 2025-02-07 | 7.25 | 7.36 | 7.14 | 7.22 | 7.11 | qfq | 27,998,500 | 203,225,480 | -0.55% |
| 2025-02-06 | 7.11 | 7.29 | 7.08 | 7.26 | 7.15 | qfq | 21,377,400 | 154,260,050 | 1.26% |
| 2025-02-05 | 7.14 | 7.22 | 7.03 | 7.17 | 7.06 | qfq | 19,876,700 | 141,690,489 | 3.02% |
| 2025-01-27 | 7.03 | 7.09 | 6.95 | 6.96 | 6.86 | qfq | 13,407,200 | 94,112,396 | -0.29% |
| 2025-01-24 | 6.82 | 7.00 | 6.77 | 6.98 | 6.88 | qfq | 14,404,400 | 99,736,026 | 2.35% |
| 2025-01-23 | 6.80 | 6.92 | 6.79 | 6.82 | 6.72 | qfq | 12,457,300 | 85,550,280 | 1.04% |
| 2025-01-22 | 6.78 | 6.81 | 6.68 | 6.75 | 6.65 | qfq | 10,929,800 | 73,494,119 | -1.03% |
| 2025-01-21 | 6.89 | 6.92 | 6.77 | 6.82 | 6.72 | qfq | 8,611,000 | 58,729,585 | -0.87% |
| 2025-01-20 | 6.86 | 6.96 | 6.82 | 6.88 | 6.78 | qfq | 12,003,600 | 82,747,772 | 0.88% |
| 2025-01-17 | 6.86 | 6.90 | 6.77 | 6.82 | 6.72 | qfq | 11,686,300 | 79,746,742 | -1.16% |
| 2025-01-16 | 6.84 | 7.08 | 6.84 | 6.90 | 6.80 | qfq | 19,170,600 | 133,046,310 | 0.44% |
| 2025-01-15 | 6.80 | 6.90 | 6.76 | 6.87 | 6.77 | qfq | 21,357,300 | 146,317,897 | 0.88% |
| 2025-01-14 | 6.60 | 6.82 | 6.55 | 6.81 | 6.71 | qfq | 18,557,500 | 124,813,844 | 3.97% |
| 2025-01-13 | 6.46 | 6.56 | 6.34 | 6.55 | 6.45 | qfq | 12,855,115 | 83,391,669 | 0.77% |
| 2025-01-10 | 6.74 | 6.80 | 6.50 | 6.50 | 6.40 | qfq | 14,051,600 | 93,232,181 | -3.70% |
| 2025-01-09 | 6.70 | 6.81 | 6.68 | 6.75 | 6.65 | qfq | 13,987,900 | 94,548,878 | 0.30% |
| 2025-01-08 | 6.78 | 6.80 | 6.57 | 6.73 | 6.63 | qfq | 19,893,700 | 133,422,435 | -0.59% |
| 2025-01-07 | 6.78 | 6.81 | 6.66 | 6.77 | 6.67 | qfq | 15,504,604 | 104,249,410 | -0.15% |
| 2025-01-06 | 6.70 | 6.81 | 6.57 | 6.78 | 6.68 | qfq | 19,118,804 | 128,750,595 | 1.35% |
| 2025-01-03 | 7.02 | 7.07 | 6.68 | 6.69 | 6.59 | qfq | 22,983,400 | 157,397,423 | -4.97% |
| 2025-01-02 | 7.20 | 7.27 | 6.97 | 7.04 | 6.94 | qfq | 22,599,488 | 161,014,129 | -1.95% |
| 2024-12-31 | 7.47 | 7.48 | 7.16 | 7.18 | 7.07 | qfq | 23,121,071 | 168,179,622 | -3.49% |
| 2024-12-30 | 7.52 | 7.57 | 7.36 | 7.44 | 7.33 | qfq | 17,114,100 | 127,546,434 | -1.06% |
| 2024-12-27 | 7.53 | 7.61 | 7.44 | 7.52 | 7.41 | qfq | 17,971,000 | 135,783,869 | -0.27% |
| 2024-12-26 | 7.52 | 7.64 | 7.51 | 7.54 | 7.43 | qfq | 12,593,700 | 95,219,405 | 0.00% |
| 2024-12-25 | 7.64 | 7.64 | 7.43 | 7.54 | 7.43 | qfq | 14,500,800 | 109,251,212 | -1.18% |
| 2024-12-24 | 7.70 | 7.72 | 7.52 | 7.63 | 7.52 | qfq | 22,996,700 | 174,830,140 | -0.91% |
| 2024-12-23 | 8.04 | 8.04 | 7.68 | 7.70 | 7.59 | qfq | 24,261,500 | 188,819,209 | -4.35% |
| 2024-12-20 | 8.09 | 8.15 | 7.98 | 8.05 | 7.93 | qfq | 21,217,009 | 170,827,095 | -0.98% |
| 2024-12-19 | 8.01 | 8.18 | 7.88 | 8.13 | 8.01 | qfq | 28,191,600 | 226,161,568 | -0.25% |
| 2024-12-18 | 8.00 | 8.24 | 7.95 | 8.15 | 8.03 | qfq | 29,710,814 | 241,900,602 | 2.00% |
| 2024-12-17 | 8.37 | 8.37 | 7.95 | 7.99 | 7.87 | qfq | 38,485,814 | 311,516,362 | -5.11% |
| 2024-12-16 | 8.37 | 8.57 | 8.15 | 8.42 | 8.29 | qfq | 41,870,580 | 350,180,134 | 0.60% |
| 2024-12-13 | 8.39 | 8.62 | 8.35 | 8.37 | 8.25 | qfq | 45,929,833 | 390,371,727 | -0.95% |
| 2024-12-12 | 8.56 | 8.63 | 8.32 | 8.45 | 8.32 | qfq | 41,532,127 | 350,500,665 | -1.86% |
| 2024-12-11 | 8.51 | 8.78 | 8.45 | 8.61 | 8.48 | qfq | 48,731,113 | 418,693,719 | 0.70% |
| 2024-12-10 | 8.84 | 8.85 | 8.53 | 8.55 | 8.42 | qfq | 73,229,688 | 637,222,959 | -1.38% |
| 2024-12-09 | 8.70 | 8.86 | 8.47 | 8.67 | 8.54 | qfq | 67,658,307 | 584,629,503 | 0.81% |
| 2024-12-06 | 8.28 | 8.69 | 8.20 | 8.60 | 8.47 | qfq | 77,936,234 | 662,809,031 | 3.49% |
| 2024-12-05 | 8.12 | 8.44 | 8.10 | 8.31 | 8.19 | qfq | 46,192,362 | 382,317,461 | 1.59% |
| 2024-12-04 | 8.44 | 8.48 | 8.13 | 8.18 | 8.06 | qfq | 52,746,872 | 436,196,074 | -4.77% |
| 2024-12-03 | 8.34 | 8.78 | 8.08 | 8.59 | 8.46 | qfq | 86,742,100 | 729,926,099 | 2.87% |
| 2024-12-02 | 8.20 | 8.43 | 8.18 | 8.35 | 8.23 | qfq | 51,539,351 | 428,429,473 | 1.09% |
| 2024-11-29 | 8.12 | 8.41 | 8.06 | 8.26 | 8.14 | qfq | 52,718,959 | 434,174,576 | 1.10% |
| 2024-11-28 | 8.50 | 8.65 | 8.15 | 8.17 | 8.05 | qfq | 65,192,280 | 542,401,577 | -4.00% |
| 2024-11-27 | 8.22 | 8.54 | 8.00 | 8.51 | 8.38 | qfq | 79,893,350 | 659,108,612 | -0.35% |
| 2024-11-26 | 8.30 | 9.10 | 8.13 | 8.54 | 8.41 | qfq | 103,706,471 | 900,982,427 | 1.91% |
| 2024-11-25 | 8.80 | 8.82 | 8.10 | 8.38 | 8.26 | qfq | 97,446,988 | 809,843,087 | -5.84% |
| 2024-11-22 | 8.60 | 9.20 | 8.52 | 8.90 | 8.77 | qfq | 130,976,401 | 1,172,743,155 | 1.25% |
| 2024-11-21 | 8.59 | 9.50 | 8.52 | 8.79 | 8.66 | qfq | 132,053,525 | 1,184,616,037 | 0.00% |
| 2024-11-20 | 8.24 | 9.20 | 8.02 | 8.79 | 8.66 | qfq | 156,065,249 | 1,351,268,426 | 2.57% |
| 2024-11-19 | 8.60 | 8.91 | 8.57 | 8.57 | 8.44 | qfq | 82,293,499 | 708,858,020 | -9.98% |
| 2024-11-18 | 9.02 | 9.52 | 8.70 | 9.52 | 9.38 | qfq | 195,734,937 | 1,804,945,737 | 10.06% |
| 2024-11-15 | 7.80 | 8.65 | 7.80 | 8.65 | 8.52 | qfq | 124,922,206 | 1,039,788,391 | 10.05% |
| 2024-11-14 | 8.57 | 8.85 | 7.83 | 7.86 | 7.74 | qfq | 142,642,571 | 1,188,982,174 | -2.84% |
| 2024-11-13 | 7.29 | 8.09 | 7.26 | 8.09 | 7.97 | qfq | 43,991,763 | 342,999,372 | 10.07% |
| 2024-11-12 | 7.58 | 7.58 | 7.27 | 7.35 | 7.24 | qfq | 38,841,349 | 287,765,274 | -3.03% |
| 2024-11-11 | 7.22 | 7.65 | 7.16 | 7.58 | 7.47 | qfq | 60,309,997 | 454,403,053 | 4.84% |
| 2024-11-08 | 7.26 | 7.59 | 7.18 | 7.23 | 7.12 | qfq | 45,725,180 | 335,053,697 | 0.98% |
| 2024-11-07 | 6.97 | 7.16 | 6.92 | 7.16 | 7.05 | qfq | 24,892,145 | 175,869,068 | 2.29% |
| 2024-11-06 | 6.92 | 7.05 | 6.89 | 7.00 | 6.90 | qfq | 24,022,400 | 167,601,430 | 0.86% |
| 2024-11-05 | 6.79 | 6.94 | 6.73 | 6.94 | 6.84 | qfq | 19,366,513 | 133,028,315 | 2.36% |
| 2024-11-04 | 6.68 | 6.78 | 6.67 | 6.78 | 6.68 | qfq | 14,004,331 | 94,297,322 | 0.89% |
| 2024-11-01 | 6.82 | 6.84 | 6.62 | 6.72 | 6.62 | qfq | 20,831,788 | 140,423,140 | -2.04% |
| 2024-10-31 | 6.80 | 6.88 | 6.71 | 6.86 | 6.76 | qfq | 30,564,375 | 207,944,912 | 0.15% |
| 2024-10-30 | 6.95 | 7.05 | 6.82 | 6.85 | 6.75 | qfq | 27,768,328 | 191,239,947 | -2.00% |
| 2024-10-29 | 7.34 | 7.45 | 6.98 | 6.99 | 6.89 | qfq | 62,785,660 | 454,391,821 | -0.99% |
| 2024-10-28 | 6.96 | 7.11 | 6.94 | 7.06 | 6.96 | qfq | 20,573,900 | 144,733,759 | 1.73% |
| 2024-10-25 | 6.82 | 6.98 | 6.80 | 6.94 | 6.84 | qfq | 19,502,872 | 134,837,224 | 1.76% |
| 2024-10-24 | 6.74 | 6.84 | 6.68 | 6.82 | 6.72 | qfq | 15,566,592 | 105,224,029 | 0.44% |
| 2024-10-23 | 7.02 | 7.02 | 6.76 | 6.79 | 6.69 | qfq | 28,761,953 | 196,837,433 | -2.30% |
| 2024-10-22 | 6.79 | 7.18 | 6.79 | 6.95 | 6.85 | qfq | 40,910,328 | 286,077,455 | 2.06% |
| 2024-10-21 | 6.65 | 6.97 | 6.56 | 6.81 | 6.71 | qfq | 30,767,848 | 209,763,989 | 3.34% |
| 2024-10-18 | 6.46 | 6.70 | 6.37 | 6.59 | 6.49 | qfq | 22,320,997 | 146,212,530 | 2.01% |
| 2024-10-17 | 6.57 | 6.66 | 6.46 | 6.46 | 6.36 | qfq | 13,938,462 | 91,240,006 | -1.52% |
| 2024-10-16 | 6.45 | 6.66 | 6.41 | 6.56 | 6.46 | qfq | 14,049,837 | 92,112,876 | 0.92% |
| 2024-10-15 | 6.60 | 6.73 | 6.50 | 6.50 | 6.40 | qfq | 18,844,147 | 124,599,319 | -2.11% |
| 2024-10-14 | 6.51 | 6.68 | 6.42 | 6.64 | 6.54 | qfq | 18,889,890 | 123,766,372 | 2.00% |
| 2024-10-11 | 6.65 | 6.78 | 6.41 | 6.51 | 6.41 | qfq | 30,065,298 | 199,002,140 | -6.73% |
| 2024-10-10 | 6.69 | 7.28 | 6.56 | 6.98 | 6.88 | qfq | 48,340,650 | 336,507,958 | 4.96% |
| 2024-10-09 | 7.15 | 7.16 | 6.65 | 6.65 | 6.55 | qfq | 40,025,209 | 274,239,046 | -10.01% |
| 2024-10-08 | 7.82 | 7.84 | 7.00 | 7.39 | 7.28 | qfq | 55,813,702 | 413,324,012 | 3.50% |
| 2024-09-30 | 6.96 | 7.19 | 6.75 | 7.14 | 7.03 | qfq | 53,588,119 | 376,401,584 | 7.37% |
| 2024-09-27 | 6.47 | 6.67 | 6.40 | 6.65 | 6.55 | qfq | 17,771,624 | 116,329,735 | 4.23% |
| 2024-09-26 | 6.10 | 6.38 | 6.09 | 6.38 | 6.29 | qfq | 17,145,300 | 107,009,068 | 3.91% |
| 2024-09-25 | 6.09 | 6.28 | 6.08 | 6.14 | 6.05 | qfq | 19,119,160 | 118,347,199 | 1.82% |
| 2024-09-24 | 5.81 | 6.03 | 5.80 | 6.03 | 5.94 | qfq | 17,906,421 | 106,241,525 | 3.97% |
| 2024-09-23 | 5.76 | 5.83 | 5.74 | 5.80 | 5.71 | qfq | 6,153,700 | 35,620,693 | 0.00% |
| 2024-09-20 | 5.80 | 5.83 | 5.73 | 5.80 | 5.71 | qfq | 7,518,285 | 43,501,055 | -0.34% |
| 2024-09-19 | 5.65 | 5.82 | 5.61 | 5.82 | 5.73 | qfq | 11,048,270 | 63,606,041 | 3.19% |
| 2024-09-18 | 5.71 | 5.74 | 5.55 | 5.64 | 5.56 | qfq | 7,704,800 | 43,371,710 | -1.23% |
| 2024-09-13 | 5.67 | 5.90 | 5.66 | 5.71 | 5.63 | qfq | 15,396,382 | 88,606,086 | 0.53% |
| 2024-09-12 | 5.57 | 5.74 | 5.57 | 5.68 | 5.60 | qfq | 11,279,209 | 64,105,456 | 1.25% |
| 2024-09-11 | 5.67 | 5.69 | 5.57 | 5.61 | 5.53 | qfq | 6,097,800 | 34,294,937 | -1.23% |
| 2024-09-10 | 5.70 | 5.74 | 5.55 | 5.68 | 5.60 | qfq | 10,450,500 | 58,761,025 | -0.70% |
| 2024-09-09 | 5.75 | 5.77 | 5.66 | 5.72 | 5.64 | qfq | 5,721,900 | 32,665,598 | -0.52% |
| 2024-09-06 | 5.87 | 5.87 | 5.75 | 5.75 | 5.66 | qfq | 5,855,545 | 33,942,410 | -1.37% |
| 2024-09-05 | 5.70 | 5.89 | 5.70 | 5.83 | 5.74 | qfq | 11,599,444 | 67,521,862 | 1.75% |
| 2024-09-04 | 5.66 | 5.80 | 5.66 | 5.73 | 5.64 | qfq | 5,636,100 | 32,285,423 | 0.00% |
| 2024-09-03 | 5.70 | 5.82 | 5.68 | 5.73 | 5.64 | qfq | 7,493,400 | 42,986,623 | 0.00% |
| 2024-09-02 | 5.90 | 5.95 | 5.72 | 5.73 | 5.64 | qfq | 11,247,500 | 65,465,570 | -2.88% |
| 2024-08-30 | 5.91 | 5.96 | 5.72 | 5.90 | 5.81 | qfq | 17,710,460 | 104,016,423 | 3.87% |
| 2024-08-29 | 5.66 | 5.72 | 5.63 | 5.68 | 5.60 | qfq | 6,412,500 | 36,473,937 | -0.35% |
| 2024-08-28 | 5.59 | 5.73 | 5.54 | 5.70 | 5.62 | qfq | 7,401,801 | 41,915,882 | 2.15% |
| 2024-08-27 | 5.60 | 5.66 | 5.56 | 5.58 | 5.50 | qfq | 5,699,200 | 31,930,649 | -0.71% |
| 2024-08-26 | 5.70 | 5.73 | 5.61 | 5.62 | 5.54 | qfq | 9,119,888 | 51,541,083 | -1.75% |
| 2024-08-23 | 5.66 | 5.76 | 5.61 | 5.72 | 5.64 | qfq | 8,617,800 | 49,004,507 | 0.70% |
| 2024-08-22 | 5.81 | 5.89 | 5.66 | 5.68 | 5.60 | qfq | 10,749,800 | 61,801,452 | -2.57% |
| 2024-08-21 | 5.97 | 6.03 | 5.82 | 5.83 | 5.74 | qfq | 13,721,800 | 81,137,768 | -2.51% |
| 2024-08-20 | 5.99 | 6.12 | 5.87 | 5.98 | 5.89 | qfq | 19,825,500 | 118,582,675 | 0.34% |
| 2024-08-19 | 5.89 | 6.02 | 5.87 | 5.96 | 5.87 | qfq | 8,981,400 | 53,408,498 | 1.19% |
| 2024-08-16 | 5.92 | 5.97 | 5.87 | 5.89 | 5.80 | qfq | 5,872,021 | 34,710,278 | -1.01% |
| 2024-08-15 | 5.82 | 6.05 | 5.80 | 5.95 | 5.86 | qfq | 11,530,815 | 68,576,883 | 1.71% |
| 2024-08-14 | 5.75 | 5.89 | 5.75 | 5.85 | 5.76 | qfq | 7,073,884 | 41,333,085 | 1.21% |
| 2024-08-13 | 5.76 | 5.84 | 5.70 | 5.78 | 5.69 | qfq | 4,968,700 | 28,634,551 | -0.34% |
| 2024-08-12 | 5.78 | 5.88 | 5.70 | 5.80 | 5.71 | qfq | 6,841,598 | 39,623,167 | 0.17% |
| 2024-08-09 | 5.92 | 5.97 | 5.79 | 5.79 | 5.70 | qfq | 8,184,300 | 47,968,613 | -2.53% |
| 2024-08-08 | 5.88 | 5.95 | 5.81 | 5.94 | 5.85 | qfq | 8,741,600 | 51,540,539 | 0.34% |
| 2024-08-07 | 5.87 | 6.00 | 5.87 | 5.92 | 5.83 | qfq | 9,148,900 | 54,247,585 | -0.17% |
| 2024-08-06 | 5.85 | 5.94 | 5.84 | 5.93 | 5.84 | qfq | 8,670,405 | 50,989,815 | 2.24% |
| 2024-08-05 | 5.85 | 6.01 | 5.79 | 5.80 | 5.71 | qfq | 12,097,700 | 71,363,470 | -1.19% |
| 2024-08-02 | 5.85 | 5.98 | 5.84 | 5.87 | 5.78 | qfq | 10,385,300 | 61,480,253 | -0.34% |
| 2024-08-01 | 5.90 | 5.97 | 5.85 | 5.89 | 5.80 | qfq | 9,297,982 | 54,789,397 | 0.00% |
| 2024-07-31 | 5.66 | 5.92 | 5.66 | 5.89 | 5.80 | qfq | 16,224,436 | 94,927,270 | 4.06% |
| 2024-07-30 | 5.66 | 5.68 | 5.59 | 5.66 | 5.58 | qfq | 6,169,100 | 34,813,931 | 0.18% |
| 2024-07-29 | 5.61 | 5.68 | 5.54 | 5.65 | 5.57 | qfq | 9,176,410 | 51,689,959 | 0.71% |
| 2024-07-26 | 5.52 | 5.61 | 5.50 | 5.61 | 5.53 | qfq | 10,276,183 | 57,274,793 | 1.81% |
| 2024-07-25 | 5.38 | 5.54 | 5.33 | 5.51 | 5.43 | qfq | 12,771,160 | 69,961,923 | 2.23% |
| 2024-07-24 | 5.49 | 5.49 | 5.37 | 5.39 | 5.31 | qfq | 8,175,910 | 44,303,013 | -3.75% |
| 2024-07-23 | 5.73 | 5.73 | 5.60 | 5.60 | 5.37 | qfq | 9,274,793 | 52,644,466 | -1.93% |
| 2024-07-22 | 5.67 | 5.73 | 5.60 | 5.71 | 5.47 | qfq | 9,929,209 | 56,358,248 | 0.18% |
| 2024-07-19 | 5.59 | 5.74 | 5.59 | 5.70 | 5.46 | qfq | 11,202,560 | 63,602,278 | 1.42% |
| 2024-07-18 | 5.66 | 5.67 | 5.51 | 5.62 | 5.39 | qfq | 11,911,328 | 66,359,334 | -0.88% |
| 2024-07-17 | 5.57 | 5.70 | 5.54 | 5.67 | 5.43 | qfq | 14,698,228 | 83,192,678 | 1.80% |
| 2024-07-16 | 5.58 | 5.60 | 5.50 | 5.57 | 5.34 | qfq | 7,585,734 | 42,058,688 | -0.18% |
| 2024-07-15 | 5.64 | 5.64 | 5.54 | 5.58 | 5.35 | qfq | 9,188,290 | 51,272,351 | -1.06% |
| 2024-07-12 | 5.70 | 5.78 | 5.60 | 5.64 | 5.40 | qfq | 11,359,860 | 64,489,269 | -1.40% |
| 2024-07-11 | 5.69 | 5.73 | 5.61 | 5.72 | 5.48 | qfq | 10,338,800 | 58,837,918 | 2.14% |
| 2024-07-10 | 5.75 | 5.78 | 5.57 | 5.60 | 5.37 | qfq | 9,713,300 | 54,915,044 | -2.78% |
| 2024-07-09 | 5.72 | 5.78 | 5.57 | 5.76 | 5.52 | qfq | 10,013,416 | 57,074,695 | 0.70% |
| 2024-07-08 | 5.99 | 5.99 | 5.71 | 5.72 | 5.48 | qfq | 9,364,600 | 54,148,222 | -3.70% |
| 2024-07-05 | 5.84 | 5.98 | 5.79 | 5.94 | 5.69 | qfq | 7,770,500 | 45,877,329 | 1.19% |
| 2024-07-04 | 6.02 | 6.06 | 5.85 | 5.87 | 5.62 | qfq | 9,662,200 | 57,191,546 | -2.49% |
| 2024-07-03 | 6.03 | 6.08 | 5.98 | 6.02 | 5.77 | qfq | 5,951,800 | 35,933,078 | -0.66% |
| 2024-07-02 | 6.01 | 6.10 | 6.01 | 6.06 | 5.81 | qfq | 8,911,000 | 53,966,992 | 0.33% |
| 2024-07-01 | 5.93 | 6.06 | 5.83 | 6.04 | 5.79 | qfq | 10,459,100 | 62,178,049 | 2.20% |
| 2024-06-28 | 5.94 | 6.04 | 5.90 | 5.91 | 5.66 | qfq | 10,759,058 | 64,272,599 | -0.67% |
| 2024-06-27 | 6.07 | 6.11 | 5.95 | 5.95 | 5.70 | qfq | 14,783,293 | 89,010,639 | -1.98% |
| 2024-06-26 | 5.76 | 6.08 | 5.73 | 6.07 | 5.82 | qfq | 22,321,300 | 132,051,082 | 5.57% |
| 2024-06-25 | 5.71 | 5.82 | 5.70 | 5.75 | 5.51 | qfq | 11,319,258 | 65,202,311 | 0.88% |
| 2024-06-24 | 5.92 | 5.92 | 5.67 | 5.70 | 5.46 | qfq | 14,799,915 | 85,152,905 | -4.04% |
| 2024-06-21 | 6.03 | 6.07 | 5.92 | 5.94 | 5.69 | qfq | 8,282,202 | 49,485,804 | -1.49% |
| 2024-06-20 | 6.15 | 6.18 | 6.01 | 6.03 | 5.78 | qfq | 9,621,573 | 58,451,472 | -2.27% |
| 2024-06-19 | 6.29 | 6.31 | 6.16 | 6.17 | 5.91 | qfq | 10,402,249 | 64,729,909 | -1.91% |
| 2024-06-18 | 6.30 | 6.35 | 6.26 | 6.29 | 6.03 | qfq | 9,767,697 | 61,564,231 | 0.16% |
| 2024-06-17 | 6.42 | 6.43 | 6.26 | 6.28 | 6.02 | qfq | 14,649,500 | 92,747,668 | -2.48% |
| 2024-06-14 | 6.35 | 6.44 | 6.29 | 6.44 | 6.17 | qfq | 14,546,000 | 93,002,389 | 2.22% |
| 2024-06-13 | 6.37 | 6.41 | 6.26 | 6.30 | 6.04 | qfq | 11,717,400 | 73,903,354 | -1.10% |
| 2024-06-12 | 6.12 | 6.41 | 6.11 | 6.37 | 6.10 | qfq | 19,143,950 | 120,631,075 | 4.08% |
| 2024-06-11 | 6.15 | 6.17 | 6.04 | 6.12 | 5.86 | qfq | 12,828,500 | 78,265,709 | -0.81% |
| 2024-06-07 | 6.00 | 6.18 | 6.00 | 6.17 | 5.91 | qfq | 22,037,614 | 134,377,849 | 3.70% |
| 2024-06-06 | 6.17 | 6.21 | 5.91 | 5.95 | 5.70 | qfq | 26,097,502 | 157,207,813 | -3.72% |
| 2024-06-05 | 6.06 | 6.31 | 6.05 | 6.18 | 5.92 | qfq | 31,707,852 | 196,624,180 | -4.33% |
| 2024-06-04 | 6.55 | 6.59 | 6.37 | 6.46 | 6.19 | qfq | 18,110,728 | 117,160,029 | -1.22% |
| 2024-06-03 | 6.55 | 6.64 | 6.50 | 6.54 | 6.27 | qfq | 12,714,388 | 83,531,415 | -0.15% |
| 2024-05-31 | 6.54 | 6.58 | 6.52 | 6.55 | 6.28 | qfq | 8,457,200 | 55,402,667 | 0.31% |
| 2024-05-30 | 6.55 | 6.59 | 6.49 | 6.53 | 6.26 | qfq | 9,259,188 | 60,557,755 | -0.76% |
| 2024-05-29 | 6.56 | 6.67 | 6.56 | 6.58 | 6.31 | qfq | 9,247,500 | 61,106,478 | 0.00% |
| 2024-05-28 | 6.68 | 6.69 | 6.58 | 6.58 | 6.31 | qfq | 10,819,800 | 71,656,556 | -1.94% |
| 2024-05-27 | 6.73 | 6.77 | 6.58 | 6.71 | 6.43 | qfq | 10,796,214 | 71,820,275 | -0.15% |
| 2024-05-24 | 6.81 | 6.84 | 6.72 | 6.72 | 6.44 | qfq | 10,446,800 | 70,835,216 | -1.47% |
| 2024-05-23 | 7.02 | 7.02 | 6.82 | 6.82 | 6.54 | qfq | 18,033,028 | 124,230,332 | -3.13% |
| 2024-05-22 | 7.03 | 7.07 | 6.97 | 7.04 | 6.75 | qfq | 12,112,400 | 85,160,637 | 0.28% |
| 2024-05-21 | 7.04 | 7.10 | 7.00 | 7.02 | 6.73 | qfq | 10,070,405 | 70,921,025 | -0.43% |
| 2024-05-20 | 6.98 | 7.10 | 6.91 | 7.05 | 6.76 | qfq | 14,703,300 | 103,491,739 | 1.00% |
| 2024-05-17 | 7.00 | 7.02 | 6.88 | 6.98 | 6.69 | qfq | 12,585,151 | 87,199,910 | -0.14% |
| 2024-05-16 | 6.99 | 7.06 | 6.98 | 6.99 | 6.70 | qfq | 10,957,100 | 76,787,244 | -0.14% |
| 2024-05-15 | 7.05 | 7.08 | 6.97 | 7.00 | 6.71 | qfq | 10,599,688 | 74,456,673 | -1.27% |
| 2024-05-14 | 7.09 | 7.17 | 7.04 | 7.09 | 6.79 | qfq | 12,239,300 | 86,861,037 | 1.00% |
| 2024-05-13 | 7.11 | 7.11 | 6.97 | 7.02 | 6.73 | qfq | 14,850,002 | 104,391,552 | -1.96% |
| 2024-05-10 | 7.27 | 7.29 | 7.12 | 7.16 | 6.86 | qfq | 15,805,839 | 113,341,681 | -1.24% |
| 2024-05-09 | 7.18 | 7.30 | 7.17 | 7.25 | 6.95 | qfq | 14,101,100 | 102,208,943 | 0.97% |
| 2024-05-08 | 7.37 | 7.38 | 7.17 | 7.18 | 6.88 | qfq | 19,594,382 | 141,497,546 | -3.23% |
| 2024-05-07 | 7.39 | 7.52 | 7.37 | 7.42 | 7.11 | qfq | 21,756,700 | 161,818,306 | 0.82% |
| 2024-05-06 | 7.43 | 7.51 | 7.34 | 7.36 | 7.05 | qfq | 22,969,300 | 170,488,597 | 0.27% |
| 2024-04-30 | 7.47 | 7.49 | 7.26 | 7.34 | 7.03 | qfq | 19,546,320 | 143,649,837 | -1.74% |
| 2024-04-29 | 7.29 | 7.50 | 7.26 | 7.47 | 7.16 | qfq | 27,015,412 | 200,633,939 | 1.36% |
| 2024-04-26 | 7.22 | 7.41 | 7.20 | 7.37 | 7.06 | qfq | 22,328,820 | 164,008,357 | 1.66% |
| 2024-04-25 | 7.35 | 7.36 | 7.23 | 7.25 | 6.95 | qfq | 22,503,845 | 164,000,573 | -2.68% |
| 2024-04-24 | 7.11 | 7.70 | 7.02 | 7.45 | 7.14 | qfq | 39,224,302 | 289,096,080 | 4.05% |
| 2024-04-23 | 7.20 | 7.28 | 7.15 | 7.16 | 6.86 | qfq | 16,210,563 | 116,529,508 | 0.14% |
| 2024-04-22 | 7.20 | 7.31 | 7.07 | 7.15 | 6.85 | qfq | 22,974,025 | 164,621,369 | -2.46% |
| 2024-04-19 | 7.52 | 7.59 | 7.31 | 7.33 | 7.02 | qfq | 34,173,513 | 253,539,189 | -4.06% |
| 2024-04-18 | 7.76 | 7.81 | 7.62 | 7.64 | 7.32 | qfq | 41,161,456 | 317,078,380 | -3.17% |
| 2024-04-17 | 7.70 | 7.92 | 7.54 | 7.89 | 7.56 | qfq | 67,881,208 | 528,518,059 | 2.07% |
| 2024-04-16 | 7.38 | 7.85 | 7.21 | 7.73 | 7.41 | qfq | 64,051,962 | 486,099,938 | 4.18% |
| 2024-04-15 | 7.23 | 7.55 | 7.06 | 7.42 | 7.11 | qfq | 33,172,232 | 244,737,592 | 2.34% |
| 2024-04-12 | 7.39 | 7.42 | 7.25 | 7.25 | 6.95 | qfq | 20,077,343 | 146,851,414 | -2.95% |
| 2024-04-11 | 7.07 | 7.60 | 7.04 | 7.47 | 7.16 | qfq | 39,186,887 | 290,464,858 | 5.06% |
| 2024-04-10 | 7.40 | 7.40 | 7.07 | 7.11 | 6.81 | qfq | 24,958,586 | 179,388,575 | -3.92% |
| 2024-04-09 | 7.38 | 7.47 | 7.31 | 7.40 | 7.09 | qfq | 16,946,515 | 125,216,665 | 0.27% |
| 2024-04-08 | 7.40 | 7.52 | 7.33 | 7.38 | 7.07 | qfq | 17,984,083 | 133,467,469 | -1.47% |
| 2024-04-03 | 7.85 | 7.85 | 7.46 | 7.49 | 7.18 | qfq | 32,275,575 | 243,895,855 | -4.71% |
| 2024-04-02 | 8.14 | 8.23 | 7.80 | 7.86 | 7.53 | qfq | 44,997,186 | 355,594,086 | -3.91% |
| 2024-04-01 | 7.97 | 8.22 | 7.88 | 8.18 | 7.84 | qfq | 34,872,868 | 279,819,680 | 3.02% |
| 2024-03-29 | 8.11 | 8.15 | 7.82 | 7.94 | 7.61 | qfq | 36,069,700 | 286,076,269 | -3.29% |
| 2024-03-28 | 7.95 | 8.32 | 7.87 | 8.21 | 7.87 | qfq | 29,669,405 | 242,442,193 | 2.88% |
| 2024-03-27 | 8.42 | 8.56 | 7.97 | 7.98 | 7.65 | qfq | 39,154,285 | 319,628,722 | -5.79% |
| 2024-03-26 | 8.82 | 8.93 | 8.35 | 8.47 | 8.12 | qfq | 43,671,901 | 375,644,219 | -4.83% |
| 2024-03-25 | 9.48 | 9.66 | 8.87 | 8.90 | 8.53 | qfq | 83,329,414 | 766,074,413 | -4.61% |
| 2024-03-22 | 8.73 | 9.61 | 8.51 | 9.33 | 8.94 | qfq | 106,794,658 | 968,753,740 | 6.75% |
| 2024-03-21 | 8.87 | 9.10 | 8.60 | 8.74 | 8.37 | qfq | 66,750,044 | 589,675,629 | 3.55% |
| 2024-03-20 | 8.12 | 8.52 | 8.10 | 8.44 | 8.09 | qfq | 48,404,134 | 403,669,388 | 4.58% |
| 2024-03-19 | 8.17 | 8.32 | 8.06 | 8.07 | 7.73 | qfq | 25,687,810 | 209,749,307 | -1.22% |
| 2024-03-18 | 7.96 | 8.17 | 7.91 | 8.17 | 7.83 | qfq | 28,395,322 | 229,447,126 | 3.16% |
| 2024-03-15 | 7.98 | 8.02 | 7.80 | 7.92 | 7.59 | qfq | 23,909,568 | 188,251,055 | -0.75% |
| 2024-03-14 | 8.20 | 8.21 | 7.88 | 7.98 | 7.65 | qfq | 32,725,382 | 262,778,002 | -3.86% |
| 2024-03-13 | 8.08 | 8.43 | 8.02 | 8.30 | 7.95 | qfq | 43,702,802 | 360,125,410 | 3.23% |
| 2024-03-12 | 8.04 | 8.12 | 7.94 | 8.04 | 7.70 | qfq | 18,006,400 | 144,657,808 | -0.25% |
| 2024-03-11 | 8.02 | 8.08 | 7.91 | 8.06 | 7.72 | qfq | 18,531,351 | 148,446,179 | 0.12% |
| 2024-03-08 | 7.89 | 8.08 | 7.81 | 8.05 | 7.71 | qfq | 21,940,726 | 174,089,441 | 2.55% |
| 2024-03-07 | 8.05 | 8.15 | 7.83 | 7.85 | 7.52 | qfq | 31,016,800 | 247,311,276 | -3.09% |
| 2024-03-06 | 8.19 | 8.24 | 8.01 | 8.10 | 7.76 | qfq | 31,575,139 | 256,324,190 | -2.29% |
| 2024-03-05 | 8.19 | 8.51 | 8.06 | 8.29 | 7.94 | qfq | 49,512,805 | 411,141,317 | 0.73% |
| 2024-03-04 | 8.23 | 8.30 | 7.96 | 8.23 | 7.89 | qfq | 37,645,092 | 307,022,091 | 0.24% |
| 2024-03-01 | 7.98 | 8.30 | 7.86 | 8.21 | 7.87 | qfq | 38,512,883 | 311,484,295 | 2.63% |
| 2024-02-29 | 7.61 | 8.01 | 7.60 | 8.00 | 7.67 | qfq | 28,515,810 | 224,185,511 | 4.03% |
| 2024-02-28 | 8.11 | 8.30 | 7.68 | 7.69 | 7.37 | qfq | 44,126,064 | 355,476,207 | -5.18% |
| 2024-02-27 | 7.74 | 8.14 | 7.69 | 8.11 | 7.77 | qfq | 46,617,390 | 370,862,862 | 4.65% |
| 2024-02-26 | 7.70 | 7.92 | 7.64 | 7.75 | 7.43 | qfq | 42,523,757 | 329,395,099 | -1.77% |
| 2024-02-23 | 7.71 | 7.93 | 7.59 | 7.89 | 7.56 | qfq | 47,431,551 | 367,704,568 | 2.20% |
| 2024-02-22 | 7.44 | 7.74 | 7.44 | 7.72 | 7.40 | qfq | 43,103,802 | 329,504,859 | 3.07% |
| 2024-02-21 | 7.35 | 7.74 | 7.30 | 7.49 | 7.18 | qfq | 60,471,770 | 455,215,942 | -2.85% |
| 2024-02-20 | 7.27 | 8.11 | 7.06 | 7.71 | 7.39 | qfq | 72,636,719 | 550,018,157 | 4.47% |
| 2024-02-19 | 7.16 | 7.43 | 7.12 | 7.38 | 7.07 | qfq | 56,704,698 | 410,898,049 | 4.53% |
| 2024-02-08 | 6.79 | 7.09 | 6.55 | 7.06 | 6.77 | qfq | 49,732,620 | 339,192,884 | 5.85% |
| 2024-02-07 | 6.50 | 6.77 | 6.36 | 6.67 | 6.39 | qfq | 48,016,043 | 317,904,866 | 1.83% |
| 2024-02-06 | 6.06 | 6.73 | 5.81 | 6.55 | 6.28 | qfq | 52,664,913 | 326,794,871 | 1.55% |
| 2024-02-05 | 7.00 | 7.06 | 6.45 | 6.45 | 6.18 | qfq | 41,368,741 | 270,970,706 | -10.04% |
| 2024-02-02 | 7.38 | 7.70 | 7.00 | 7.17 | 6.87 | qfq | 45,949,299 | 340,805,907 | -3.24% |
| 2024-02-01 | 7.63 | 7.81 | 7.24 | 7.41 | 7.10 | qfq | 58,228,229 | 435,553,796 | -6.20% |
| 2024-01-31 | 7.90 | 8.28 | 7.82 | 7.90 | 7.57 | qfq | 57,076,777 | 461,566,149 | 1.54% |
| 2024-01-30 | 8.05 | 8.14 | 7.72 | 7.78 | 7.46 | qfq | 50,397,779 | 399,311,117 | -4.77% |
| 2024-01-29 | 8.14 | 8.59 | 8.13 | 8.17 | 7.83 | qfq | 75,176,073 | 625,061,674 | 0.74% |
| 2024-01-26 | 8.29 | 8.43 | 8.09 | 8.11 | 7.77 | qfq | 83,854,720 | 689,974,169 | 0.75% |
| 2024-01-25 | 7.29 | 8.05 | 7.18 | 8.05 | 7.71 | qfq | 49,729,886 | 385,706,895 | 9.97% |
| 2024-01-24 | 7.11 | 7.37 | 6.95 | 7.32 | 7.01 | qfq | 25,213,715 | 180,535,808 | 3.54% |
| 2024-01-23 | 6.80 | 7.13 | 6.76 | 7.07 | 6.77 | qfq | 13,069,628 | 91,417,951 | 3.06% |
| 2024-01-22 | 7.28 | 7.39 | 6.80 | 6.86 | 6.57 | qfq | 14,149,590 | 100,108,098 | -6.54% |
| 2024-01-19 | 7.26 | 7.49 | 7.21 | 7.34 | 7.03 | qfq | 12,111,350 | 89,474,424 | 0.55% |
| 2024-01-18 | 7.23 | 7.31 | 7.03 | 7.30 | 7.00 | qfq | 14,025,752 | 100,537,550 | 0.97% |
| 2024-01-17 | 7.39 | 7.47 | 7.23 | 7.23 | 6.93 | qfq | 8,604,700 | 63,172,165 | -2.95% |
| 2024-01-16 | 7.52 | 7.56 | 7.33 | 7.45 | 7.14 | qfq | 8,637,828 | 64,039,861 | -0.80% |
| 2024-01-15 | 7.54 | 7.62 | 7.47 | 7.51 | 7.20 | qfq | 7,937,500 | 59,802,592 | -0.53% |
| 2024-01-12 | 7.66 | 7.70 | 7.52 | 7.55 | 7.23 | qfq | 8,493,240 | 64,324,210 | -1.69% |
| 2024-01-11 | 7.44 | 7.72 | 7.44 | 7.68 | 7.36 | qfq | 11,477,800 | 87,640,831 | 2.54% |
| 2024-01-10 | 7.66 | 7.68 | 7.48 | 7.49 | 7.18 | qfq | 13,178,407 | 99,398,669 | -3.23% |
| 2024-01-09 | 7.76 | 7.89 | 7.68 | 7.74 | 7.42 | qfq | 9,993,401 | 77,766,371 | 0.13% |
| 2024-01-08 | 7.88 | 7.95 | 7.72 | 7.73 | 7.41 | qfq | 9,145,200 | 71,304,978 | -1.90% |
| 2024-01-05 | 8.09 | 8.10 | 7.83 | 7.88 | 7.55 | qfq | 10,847,128 | 86,194,449 | -1.99% |
| 2024-01-04 | 8.06 | 8.14 | 7.91 | 8.04 | 7.70 | qfq | 11,538,776 | 92,485,973 | -0.62% |
| 2024-01-03 | 7.93 | 8.20 | 7.89 | 8.09 | 7.75 | qfq | 17,618,266 | 142,454,600 | 1.25% |
| 2024-01-02 | 8.13 | 8.25 | 7.99 | 7.99 | 7.66 | qfq | 18,301,835 | 147,749,264 | -1.11% |
| 2023-12-29 | 7.81 | 8.17 | 7.81 | 8.08 | 7.74 | qfq | 26,561,349 | 214,011,774 | 3.72% |
| 2023-12-28 | 7.70 | 7.81 | 7.55 | 7.79 | 7.46 | qfq | 18,801,900 | 145,213,022 | 1.30% |
| 2023-12-27 | 7.80 | 7.85 | 7.61 | 7.69 | 7.37 | qfq | 16,958,398 | 130,599,987 | -1.03% |
| 2023-12-26 | 8.04 | 8.04 | 7.73 | 7.77 | 7.45 | qfq | 17,372,900 | 135,933,046 | -2.39% |
| 2023-12-25 | 8.18 | 8.28 | 7.82 | 7.96 | 7.63 | qfq | 23,814,119 | 190,212,075 | -3.16% |
| 2023-12-22 | 8.99 | 8.99 | 8.13 | 8.22 | 7.88 | qfq | 44,637,334 | 377,472,493 | -8.57% |
| 2023-12-21 | 8.98 | 9.10 | 8.73 | 8.99 | 8.61 | qfq | 29,236,711 | 259,924,183 | -0.99% |
| 2023-12-20 | 9.45 | 9.53 | 9.01 | 9.08 | 8.70 | qfq | 33,996,076 | 312,041,203 | -4.52% |
| 2023-12-19 | 9.55 | 9.74 | 9.40 | 9.51 | 9.11 | qfq | 29,399,993 | 280,433,604 | -1.14% |
| 2023-12-18 | 9.80 | 9.88 | 9.59 | 9.62 | 9.22 | qfq | 33,641,113 | 326,271,281 | -2.04% |
| 2023-12-15 | 9.90 | 10.24 | 9.71 | 9.82 | 9.41 | qfq | 78,313,604 | 777,515,841 | -2.48% |
| 2023-12-14 | 9.45 | 10.36 | 9.45 | 10.07 | 9.65 | qfq | 112,089,995 | 1,136,523,149 | 6.90% |
| 2023-12-13 | 9.65 | 9.73 | 9.38 | 9.42 | 9.03 | qfq | 24,388,797 | 232,918,490 | -2.08% |
| 2023-12-12 | 9.82 | 9.96 | 9.52 | 9.62 | 9.22 | qfq | 42,082,125 | 407,726,485 | -0.93% |
| 2023-12-11 | 9.15 | 9.75 | 8.96 | 9.71 | 9.30 | qfq | 53,962,942 | 513,150,010 | 5.89% |
| 2023-12-08 | 9.33 | 9.36 | 9.11 | 9.17 | 8.79 | qfq | 29,247,813 | 269,162,212 | -2.34% |
| 2023-12-07 | 9.27 | 9.48 | 9.21 | 9.39 | 9.00 | qfq | 35,258,811 | 330,155,553 | 0.86% |
| 2023-12-06 | 8.91 | 9.34 | 8.73 | 9.31 | 8.92 | qfq | 36,316,662 | 332,397,911 | 4.02% |
| 2023-12-05 | 9.21 | 9.27 | 8.95 | 8.95 | 8.58 | qfq | 19,915,545 | 180,337,003 | -3.24% |
| 2023-12-04 | 9.01 | 9.42 | 9.01 | 9.25 | 8.86 | qfq | 38,185,681 | 354,441,223 | 2.44% |
| 2023-12-01 | 8.54 | 9.15 | 8.51 | 9.03 | 8.65 | qfq | 35,338,467 | 313,608,899 | 6.11% |
| 2023-11-30 | 8.55 | 8.61 | 8.42 | 8.51 | 8.15 | qfq | 10,914,110 | 92,886,736 | -0.47% |
| 2023-11-29 | 8.70 | 8.72 | 8.48 | 8.55 | 8.19 | qfq | 12,541,800 | 107,319,997 | -1.84% |
| 2023-11-28 | 8.76 | 8.77 | 8.57 | 8.71 | 8.35 | qfq | 14,781,340 | 127,892,536 | -0.68% |
| 2023-11-27 | 9.00 | 9.04 | 8.69 | 8.77 | 8.40 | qfq | 21,132,451 | 185,790,520 | -2.56% |
| 2023-11-24 | 9.13 | 9.26 | 8.90 | 9.00 | 8.62 | qfq | 24,300,476 | 220,952,395 | -2.07% |
| 2023-11-23 | 9.59 | 9.60 | 9.07 | 9.19 | 8.81 | qfq | 37,619,363 | 345,307,418 | -4.37% |
| 2023-11-22 | 9.40 | 9.65 | 9.33 | 9.61 | 9.21 | qfq | 50,303,851 | 480,182,495 | 2.02% |
| 2023-11-21 | 9.35 | 9.55 | 9.26 | 9.42 | 9.03 | qfq | 36,730,317 | 345,178,060 | 0.75% |
| 2023-11-20 | 9.21 | 9.49 | 9.16 | 9.35 | 8.96 | qfq | 30,306,516 | 282,913,095 | 1.30% |
| 2023-11-17 | 9.11 | 9.44 | 9.10 | 9.23 | 8.84 | qfq | 32,577,559 | 300,476,751 | -0.54% |
| 2023-11-16 | 9.00 | 9.67 | 8.92 | 9.28 | 8.89 | qfq | 55,955,325 | 526,990,958 | 3.23% |
| 2023-11-15 | 9.03 | 9.15 | 8.95 | 8.99 | 8.61 | qfq | 14,268,400 | 128,723,398 | 0.11% |
| 2023-11-14 | 9.02 | 9.07 | 8.93 | 8.98 | 8.60 | qfq | 15,806,951 | 142,121,953 | -0.99% |
| 2023-11-13 | 9.05 | 9.23 | 9.01 | 9.07 | 8.69 | qfq | 17,880,712 | 162,518,505 | 1.00% |
| 2023-11-10 | 9.25 | 9.29 | 8.92 | 8.98 | 8.60 | qfq | 31,865,848 | 288,426,315 | -3.13% |
| 2023-11-09 | 9.13 | 9.83 | 9.13 | 9.27 | 8.88 | qfq | 55,278,659 | 522,114,566 | 0.54% |
| 2023-11-08 | 9.02 | 9.30 | 9.01 | 9.22 | 8.83 | qfq | 34,176,414 | 314,117,480 | 1.99% |
| 2023-11-07 | 9.05 | 9.07 | 8.87 | 9.04 | 8.66 | qfq | 20,140,486 | 180,900,138 | -0.11% |
| 2023-11-06 | 8.80 | 9.08 | 8.77 | 9.05 | 8.67 | qfq | 23,227,683 | 208,646,797 | 3.31% |
| 2023-11-03 | 8.71 | 8.86 | 8.50 | 8.76 | 8.39 | qfq | 20,861,355 | 181,924,728 | 0.23% |
| 2023-11-02 | 8.56 | 9.02 | 8.56 | 8.74 | 8.37 | qfq | 32,096,764 | 284,246,365 | 1.27% |
| 2023-11-01 | 8.45 | 8.77 | 8.44 | 8.63 | 8.27 | qfq | 23,085,396 | 200,241,622 | 1.89% |
| 2023-10-31 | 8.60 | 8.78 | 8.41 | 8.47 | 8.12 | qfq | 18,450,672 | 157,750,134 | -0.82% |
| 2023-10-30 | 8.49 | 8.56 | 8.37 | 8.54 | 8.18 | qfq | 11,579,199 | 98,232,137 | 0.35% |
| 2023-10-27 | 8.43 | 8.54 | 8.32 | 8.51 | 8.15 | qfq | 10,792,232 | 91,189,429 | 1.07% |
| 2023-10-26 | 8.38 | 8.48 | 8.30 | 8.42 | 8.07 | qfq | 10,699,395 | 89,688,834 | -0.82% |
| 2023-10-25 | 8.59 | 8.59 | 8.40 | 8.49 | 8.14 | qfq | 17,766,790 | 150,923,607 | -1.05% |
| 2023-10-24 | 8.18 | 8.65 | 8.17 | 8.58 | 8.22 | qfq | 32,983,500 | 280,449,338 | 6.19% |
| 2023-10-23 | 8.33 | 8.38 | 8.04 | 8.08 | 7.74 | qfq | 15,034,530 | 122,620,921 | -3.00% |
| 2023-10-20 | 8.47 | 8.57 | 8.31 | 8.33 | 7.98 | qfq | 11,956,074 | 100,283,369 | -2.00% |
| 2023-10-19 | 8.50 | 8.72 | 8.48 | 8.50 | 8.15 | qfq | 14,126,532 | 121,558,876 | 0.00% |
| 2023-10-18 | 8.66 | 8.67 | 8.43 | 8.50 | 8.15 | qfq | 14,704,496 | 125,458,002 | -2.19% |
| 2023-10-17 | 8.85 | 8.88 | 8.64 | 8.69 | 8.33 | qfq | 11,638,336 | 101,335,437 | -1.70% |
| 2023-10-16 | 8.83 | 8.88 | 8.69 | 8.84 | 8.47 | qfq | 13,563,200 | 119,169,005 | 0.11% |
| 2023-10-13 | 8.93 | 9.05 | 8.80 | 8.83 | 8.46 | qfq | 13,862,544 | 123,121,015 | -1.56% |
| 2023-10-12 | 9.17 | 9.19 | 8.94 | 8.97 | 8.60 | qfq | 19,720,664 | 177,692,227 | -2.18% |
| 2023-10-11 | 9.04 | 9.33 | 8.96 | 9.17 | 8.79 | qfq | 24,913,098 | 228,673,943 | 1.66% |
| 2023-10-10 | 9.11 | 9.17 | 9.00 | 9.02 | 8.64 | qfq | 12,202,410 | 110,714,335 | -0.66% |
| 2023-10-09 | 9.10 | 9.12 | 8.93 | 9.08 | 8.70 | qfq | 12,553,930 | 113,557,988 | -0.44% |
| 2023-09-28 | 9.34 | 9.34 | 9.10 | 9.12 | 8.74 | qfq | 15,445,100 | 141,729,858 | -1.41% |
| 2023-09-27 | 9.12 | 9.37 | 9.10 | 9.25 | 8.86 | qfq | 23,783,927 | 220,308,371 | 0.54% |
| 2023-09-26 | 9.01 | 9.35 | 9.00 | 9.20 | 8.82 | qfq | 28,337,240 | 260,857,338 | 1.66% |
| 2023-09-25 | 9.27 | 9.27 | 9.01 | 9.05 | 8.67 | qfq | 19,292,320 | 175,423,651 | -1.84% |
| 2023-09-22 | 8.80 | 9.28 | 8.77 | 9.22 | 8.83 | qfq | 37,750,545 | 343,791,790 | 5.01% |
| 2023-09-21 | 8.85 | 8.94 | 8.75 | 8.78 | 8.41 | qfq | 18,392,093 | 162,103,896 | -1.46% |
| 2023-09-20 | 9.06 | 9.12 | 8.87 | 8.91 | 8.54 | qfq | 18,307,140 | 164,512,141 | -2.09% |
| 2023-09-19 | 9.07 | 9.31 | 9.05 | 9.10 | 8.72 | qfq | 17,903,512 | 164,182,211 | -0.66% |
| 2023-09-18 | 9.31 | 9.32 | 9.00 | 9.16 | 8.78 | qfq | 20,762,622 | 189,232,479 | -1.93% |
| 2023-09-15 | 9.41 | 9.52 | 9.31 | 9.34 | 8.95 | qfq | 16,917,200 | 158,919,652 | -0.74% |
| 2023-09-14 | 9.59 | 9.59 | 9.31 | 9.41 | 9.02 | qfq | 30,431,483 | 286,000,967 | -3.98% |
| 2023-09-13 | 9.39 | 10.20 | 9.31 | 9.80 | 9.39 | qfq | 51,468,081 | 502,876,959 | 4.14% |
| 2023-09-12 | 9.48 | 9.48 | 9.34 | 9.41 | 9.02 | qfq | 15,080,150 | 141,679,830 | -0.95% |
| 2023-09-11 | 9.41 | 9.60 | 9.28 | 9.50 | 9.10 | qfq | 21,126,832 | 199,739,063 | 0.96% |
| 2023-09-08 | 9.88 | 9.99 | 9.38 | 9.41 | 9.02 | qfq | 31,603,246 | 300,669,059 | -4.66% |
| 2023-09-07 | 10.03 | 10.10 | 9.83 | 9.87 | 9.46 | qfq | 22,540,300 | 223,904,744 | -1.60% |
| 2023-09-06 | 10.19 | 10.19 | 9.89 | 10.03 | 9.61 | qfq | 23,238,986 | 232,884,583 | -1.47% |
| 2023-09-05 | 10.72 | 10.72 | 10.15 | 10.18 | 9.75 | qfq | 43,691,650 | 450,123,165 | -5.13% |
| 2023-09-04 | 10.86 | 10.88 | 10.59 | 10.73 | 10.28 | qfq | 24,912,240 | 266,242,717 | -0.19% |
| 2023-09-01 | 11.05 | 11.13 | 10.64 | 10.75 | 10.30 | qfq | 35,351,048 | 383,363,049 | -2.54% |
| 2023-08-31 | 11.31 | 11.31 | 10.94 | 11.03 | 10.57 | qfq | 41,073,507 | 453,670,088 | -2.65% |
| 2023-08-30 | 11.10 | 11.70 | 10.81 | 11.33 | 10.86 | qfq | 85,815,208 | 959,101,372 | 0.53% |
| 2023-08-29 | 10.60 | 11.53 | 10.49 | 11.27 | 10.80 | qfq | 88,777,182 | 985,138,395 | 4.16% |
| 2023-08-28 | 11.24 | 11.28 | 10.51 | 10.82 | 10.37 | qfq | 73,214,403 | 797,669,404 | 0.19% |
| 2023-08-25 | 11.28 | 11.45 | 10.74 | 10.80 | 10.35 | qfq | 95,191,516 | 1,054,106,889 | -4.68% |
| 2023-08-24 | 10.30 | 11.33 | 10.28 | 11.33 | 10.86 | qfq | 86,932,102 | 955,370,312 | 10.00% |
| 2023-08-23 | 10.15 | 10.75 | 10.05 | 10.30 | 9.87 | qfq | 57,294,218 | 596,293,764 | -1.15% |
| 2023-08-22 | 9.73 | 10.53 | 9.70 | 10.42 | 9.98 | qfq | 62,216,217 | 635,050,492 | 8.20% |
| 2023-08-21 | 9.71 | 9.89 | 9.62 | 9.63 | 9.23 | qfq | 14,311,886 | 139,473,725 | -0.31% |
| 2023-08-18 | 9.96 | 10.11 | 9.65 | 9.66 | 9.26 | qfq | 21,132,339 | 207,781,472 | -3.11% |
| 2023-08-17 | 9.82 | 10.04 | 9.71 | 9.97 | 9.55 | qfq | 22,097,111 | 219,391,644 | 1.84% |
| 2023-08-16 | 10.09 | 10.13 | 9.60 | 9.79 | 9.38 | qfq | 27,257,315 | 268,587,287 | -2.78% |
| 2023-08-15 | 10.35 | 10.35 | 10.03 | 10.07 | 9.65 | qfq | 25,420,480 | 258,208,863 | -3.17% |
| 2023-08-14 | 10.15 | 10.49 | 10.02 | 10.40 | 9.97 | qfq | 27,149,001 | 279,819,691 | 1.96% |
| 2023-08-11 | 10.32 | 10.40 | 10.18 | 10.20 | 9.77 | qfq | 18,506,164 | 189,955,804 | -0.97% |
| 2023-08-10 | 10.37 | 10.54 | 10.28 | 10.30 | 9.87 | qfq | 24,296,180 | 251,764,986 | -0.87% |
| 2023-08-09 | 10.66 | 10.85 | 10.30 | 10.39 | 9.96 | qfq | 43,403,460 | 456,832,620 | -4.59% |
| 2023-08-08 | 10.82 | 11.41 | 10.78 | 10.89 | 10.44 | qfq | 62,377,271 | 693,845,242 | -0.73% |
| 2023-08-07 | 10.60 | 11.18 | 10.55 | 10.97 | 10.51 | qfq | 58,427,635 | 637,508,110 | 3.10% |
| 2023-08-04 | 10.21 | 10.75 | 10.21 | 10.64 | 10.20 | qfq | 50,800,098 | 536,328,805 | 3.70% |
| 2023-08-03 | 10.35 | 10.50 | 10.23 | 10.26 | 9.83 | qfq | 25,975,886 | 268,088,077 | -2.38% |
| 2023-08-02 | 10.28 | 10.59 | 10.16 | 10.51 | 10.07 | qfq | 39,976,538 | 411,768,198 | 1.55% |
| 2023-08-01 | 10.65 | 10.65 | 10.31 | 10.35 | 9.92 | qfq | 36,023,905 | 375,138,451 | -3.27% |
| 2023-07-31 | 10.60 | 10.89 | 10.28 | 10.70 | 10.25 | qfq | 34,643,944 | 369,582,107 | 0.09% |
| 2023-07-28 | 11.07 | 11.20 | 10.50 | 10.69 | 10.24 | qfq | 52,590,702 | 565,736,275 | -5.40% |
| 2023-07-27 | 11.68 | 11.95 | 11.18 | 11.30 | 10.83 | qfq | 49,916,029 | 576,523,847 | -4.40% |
| 2023-07-26 | 11.80 | 12.29 | 11.60 | 11.82 | 11.33 | qfq | 64,465,266 | 769,424,544 | -1.17% |
| 2023-07-25 | 11.67 | 12.22 | 11.34 | 11.96 | 11.46 | qfq | 77,447,209 | 914,700,561 | 3.82% |
| 2023-07-24 | 11.36 | 11.89 | 11.20 | 11.52 | 11.04 | qfq | 50,488,815 | 585,871,052 | -1.29% |
| 2023-07-21 | 11.36 | 12.29 | 10.95 | 11.67 | 11.18 | qfq | 76,059,718 | 875,002,650 | 1.74% |
| 2023-07-20 | 11.70 | 11.88 | 11.45 | 11.47 | 10.99 | qfq | 64,102,449 | 745,937,261 | -4.81% |
| 2023-07-19 | 11.18 | 12.31 | 10.98 | 12.05 | 11.55 | qfq | 97,579,136 | 1,140,173,054 | 7.59% |
| 2023-07-18 | 11.78 | 11.81 | 11.15 | 11.20 | 10.73 | qfq | 56,967,741 | 644,768,934 | -5.41% |
| 2023-07-17 | 11.94 | 12.30 | 11.52 | 11.84 | 11.35 | qfq | 68,692,226 | 812,583,766 | -2.07% |