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
海南矿业601969.SH
最近收盘价8.232026-07-17
最近交易日2026-07-17
成交量（股）29,098,801
成交额（元）244,615,269
日线记录720
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-20 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-25 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 8.41 | 8.64 | 8.22 | 8.23 | 8.23 | qfq | 29,098,801 | 244,615,269 | -1.32% |
| 2026-07-16 | 8.49 | 8.57 | 8.29 | 8.34 | 8.34 | qfq | 21,633,892 | 181,390,324 | -1.53% |
| 2026-07-15 | 8.44 | 8.74 | 8.42 | 8.47 | 8.47 | qfq | 32,247,700 | 275,973,771 | -1.17% |
| 2026-07-14 | 8.00 | 8.57 | 7.91 | 8.57 | 8.57 | qfq | 37,235,717 | 309,267,750 | 10.01% |
| 2026-07-13 | 8.00 | 8.05 | 7.74 | 7.79 | 7.79 | qfq | 15,690,622 | 122,615,348 | -1.89% |
| 2026-07-10 | 7.84 | 8.06 | 7.70 | 7.94 | 7.94 | qfq | 17,618,607 | 139,371,748 | 0.38% |
| 2026-07-09 | 8.14 | 8.18 | 7.83 | 7.91 | 7.91 | qfq | 19,676,967 | 156,594,373 | -2.83% |
| 2026-07-08 | 8.31 | 8.38 | 8.11 | 8.14 | 8.14 | qfq | 18,827,400 | 154,672,143 | -1.09% |
| 2026-07-07 | 8.46 | 8.59 | 8.20 | 8.23 | 8.23 | qfq | 18,095,193 | 150,786,153 | -3.74% |
| 2026-07-06 | 8.67 | 8.93 | 8.51 | 8.55 | 8.55 | qfq | 20,819,308 | 180,967,921 | -1.27% |
| 2026-07-03 | 8.83 | 8.97 | 8.59 | 8.66 | 8.66 | qfq | 29,478,770 | 256,994,300 | -0.57% |
| 2026-07-02 | 8.28 | 9.10 | 8.28 | 8.71 | 8.71 | qfq | 48,700,575 | 423,939,595 | 5.07% |
| 2026-07-01 | 8.01 | 8.37 | 8.01 | 8.29 | 8.29 | qfq | 24,505,400 | 201,973,776 | 4.80% |
| 2026-06-30 | 7.99 | 8.07 | 7.84 | 7.91 | 7.91 | qfq | 15,342,000 | 121,496,732 | -1.00% |
| 2026-06-29 | 7.96 | 8.07 | 7.75 | 7.99 | 7.99 | qfq | 18,731,725 | 149,033,137 | 0.50% |
| 2026-06-26 | 8.38 | 8.39 | 7.91 | 7.95 | 7.95 | qfq | 19,445,399 | 156,941,616 | -4.56% |
| 2026-06-25 | 8.52 | 8.57 | 8.27 | 8.33 | 8.33 | qfq | 17,294,865 | 144,675,102 | -2.80% |
| 2026-06-24 | 8.65 | 8.70 | 8.39 | 8.57 | 8.57 | qfq | 19,460,900 | 165,576,400 | -0.58% |
| 2026-06-23 | 9.09 | 9.10 | 8.61 | 8.62 | 8.62 | qfq | 19,107,100 | 168,283,069 | -5.17% |
| 2026-06-22 | 8.71 | 9.10 | 8.53 | 9.09 | 9.09 | qfq | 22,097,507 | 194,899,523 | 3.06% |
| 2026-06-18 | 8.92 | 9.00 | 8.70 | 8.82 | 8.82 | qfq | 16,271,600 | 143,910,035 | -2.00% |
| 2026-06-17 | 9.36 | 9.36 | 8.98 | 9.00 | 9.00 | qfq | 15,676,035 | 142,300,798 | -3.02% |
| 2026-06-16 | 9.44 | 9.44 | 9.20 | 9.28 | 9.28 | qfq | 13,523,100 | 125,481,631 | -1.80% |
| 2026-06-15 | 9.49 | 9.63 | 9.30 | 9.45 | 9.45 | qfq | 18,879,421 | 178,465,766 | 0.85% |
| 2026-06-12 | 9.08 | 9.62 | 9.03 | 9.37 | 9.37 | qfq | 25,609,035 | 238,776,596 | 3.08% |
| 2026-06-11 | 8.88 | 9.15 | 8.78 | 9.09 | 9.09 | qfq | 22,338,907 | 200,852,605 | 3.18% |
| 2026-06-10 | 8.81 | 8.92 | 8.69 | 8.81 | 8.81 | qfq | 15,290,300 | 134,439,060 | -1.45% |
| 2026-06-09 | 8.98 | 9.04 | 8.76 | 8.94 | 8.94 | qfq | 16,511,400 | 146,387,058 | -0.33% |
| 2026-06-08 | 9.10 | 9.25 | 8.82 | 8.97 | 8.97 | qfq | 19,380,604 | 174,928,774 | -2.82% |
| 2026-06-05 | 9.39 | 9.46 | 9.19 | 9.23 | 9.23 | qfq | 17,596,400 | 163,659,299 | -1.91% |
| 2026-06-04 | 9.69 | 9.77 | 9.33 | 9.41 | 9.41 | qfq | 19,548,201 | 185,393,721 | -3.19% |
| 2026-06-03 | 9.71 | 9.84 | 9.60 | 9.72 | 9.72 | qfq | 15,220,100 | 147,778,145 | 0.31% |
| 2026-06-02 | 9.83 | 9.91 | 9.62 | 9.69 | 9.69 | qfq | 14,480,528 | 140,792,143 | -0.72% |
| 2026-06-01 | 9.69 | 9.84 | 9.65 | 9.76 | 9.76 | qfq | 12,971,500 | 126,584,921 | 1.04% |
| 2026-05-29 | 9.83 | 9.93 | 9.59 | 9.66 | 9.66 | qfq | 17,746,915 | 173,109,793 | -1.33% |
| 2026-05-28 | 9.85 | 9.93 | 9.60 | 9.79 | 9.79 | qfq | 16,481,182 | 160,627,462 | -0.91% |
| 2026-05-27 | 10.09 | 10.19 | 9.76 | 9.88 | 9.88 | qfq | 18,595,500 | 184,567,911 | -2.95% |
| 2026-05-26 | 10.05 | 10.21 | 9.84 | 10.18 | 10.18 | qfq | 20,001,304 | 200,311,414 | 1.29% |
| 2026-05-25 | 10.39 | 10.52 | 10.01 | 10.05 | 10.05 | qfq | 21,667,444 | 220,444,596 | -4.01% |
| 2026-05-22 | 10.36 | 10.53 | 10.25 | 10.47 | 10.47 | qfq | 16,625,967 | 172,788,847 | 1.26% |
| 2026-05-21 | 10.83 | 11.01 | 10.34 | 10.34 | 10.34 | qfq | 27,736,111 | 295,757,050 | -4.79% |
| 2026-05-20 | 10.78 | 10.96 | 10.59 | 10.86 | 10.86 | qfq | 21,872,691 | 235,457,151 | 0.46% |
| 2026-05-19 | 11.00 | 11.08 | 10.57 | 10.81 | 10.81 | qfq | 31,215,766 | 336,542,517 | -2.61% |
| 2026-05-18 | 11.24 | 11.54 | 10.93 | 11.10 | 11.10 | qfq | 33,161,720 | 370,768,405 | -0.98% |
| 2026-05-15 | 11.10 | 11.82 | 10.99 | 11.21 | 11.21 | qfq | 44,412,825 | 502,123,205 | 1.08% |
| 2026-05-14 | 11.69 | 11.71 | 11.09 | 11.09 | 11.09 | qfq | 35,153,923 | 396,522,263 | -5.29% |
| 2026-05-13 | 11.74 | 12.03 | 11.69 | 11.71 | 11.71 | qfq | 28,460,002 | 335,767,295 | 0.09% |
| 2026-05-12 | 11.85 | 12.04 | 11.67 | 11.70 | 11.70 | qfq | 33,386,508 | 394,386,661 | -0.26% |
| 2026-05-11 | 11.99 | 12.10 | 11.66 | 11.73 | 11.73 | qfq | 40,447,242 | 477,583,671 | -1.76% |
| 2026-05-08 | 12.13 | 12.49 | 11.90 | 11.94 | 11.86 | qfq | 35,776,445 | 433,742,156 | -1.57% |
| 2026-05-07 | 12.30 | 12.43 | 11.86 | 12.13 | 12.05 | qfq | 40,648,401 | 490,317,916 | -2.18% |
| 2026-05-06 | 12.24 | 12.47 | 12.00 | 12.40 | 12.32 | qfq | 36,108,807 | 441,996,708 | 1.39% |
| 2026-04-30 | 12.40 | 12.75 | 12.18 | 12.23 | 12.15 | qfq | 52,973,890 | 656,614,947 | -2.47% |
| 2026-04-29 | 11.71 | 12.65 | 11.53 | 12.54 | 12.46 | qfq | 54,042,428 | 659,827,172 | 7.36% |
| 2026-04-28 | 11.42 | 11.71 | 11.41 | 11.68 | 11.60 | qfq | 25,838,705 | 299,324,687 | 2.28% |
| 2026-04-27 | 11.30 | 11.50 | 11.26 | 11.42 | 11.34 | qfq | 19,967,566 | 227,516,861 | 0.18% |
| 2026-04-24 | 11.15 | 11.50 | 11.08 | 11.40 | 11.32 | qfq | 24,958,456 | 282,093,248 | 1.79% |
| 2026-04-23 | 11.29 | 11.32 | 10.99 | 11.20 | 11.12 | qfq | 20,438,313 | 228,103,400 | -0.71% |
| 2026-04-22 | 11.22 | 11.34 | 11.17 | 11.28 | 11.20 | qfq | 16,966,591 | 190,988,801 | 0.45% |
| 2026-04-21 | 11.36 | 11.42 | 11.18 | 11.23 | 11.15 | qfq | 15,918,907 | 178,894,311 | -1.06% |
| 2026-04-20 | 11.30 | 11.51 | 11.27 | 11.35 | 11.27 | qfq | 20,972,191 | 237,968,480 | -0.53% |
| 2026-04-17 | 11.17 | 11.60 | 11.13 | 11.41 | 11.33 | qfq | 31,962,674 | 365,104,592 | 1.88% |
| 2026-04-16 | 10.84 | 11.25 | 10.78 | 11.20 | 11.12 | qfq | 34,728,044 | 386,963,816 | 2.94% |
| 2026-04-15 | 11.30 | 11.39 | 10.83 | 10.88 | 10.81 | qfq | 28,386,140 | 312,735,239 | -2.33% |
| 2026-04-14 | 11.18 | 11.27 | 11.00 | 11.14 | 11.07 | qfq | 24,721,826 | 274,342,092 | -1.42% |
| 2026-04-13 | 11.18 | 11.42 | 11.05 | 11.30 | 11.22 | qfq | 28,860,555 | 324,163,160 | 2.17% |
| 2026-04-10 | 10.91 | 11.23 | 10.87 | 11.06 | 10.99 | qfq | 21,452,344 | 237,806,716 | 0.91% |
| 2026-04-09 | 11.06 | 11.18 | 10.88 | 10.96 | 10.89 | qfq | 19,901,286 | 218,484,090 | -0.81% |
| 2026-04-08 | 10.60 | 11.07 | 10.60 | 11.05 | 10.98 | qfq | 30,862,698 | 337,860,441 | 1.10% |
| 2026-04-07 | 10.70 | 10.95 | 10.55 | 10.93 | 10.86 | qfq | 19,467,795 | 210,203,743 | 0.83% |
| 2026-04-03 | 11.35 | 11.38 | 10.77 | 10.84 | 10.77 | qfq | 31,119,506 | 340,107,724 | -4.49% |
| 2026-04-02 | 11.30 | 11.64 | 11.23 | 11.35 | 11.27 | qfq | 31,822,641 | 363,184,079 | 0.71% |
| 2026-04-01 | 11.54 | 11.64 | 11.24 | 11.27 | 11.19 | qfq | 24,612,967 | 279,834,841 | -0.97% |
| 2026-03-31 | 11.95 | 12.11 | 11.37 | 11.38 | 11.30 | qfq | 35,852,644 | 417,618,117 | -5.48% |
| 2026-03-30 | 12.00 | 12.65 | 11.84 | 12.04 | 11.96 | qfq | 51,920,241 | 630,531,186 | 2.82% |
| 2026-03-27 | 11.05 | 11.85 | 11.02 | 11.71 | 11.63 | qfq | 44,104,933 | 506,817,466 | 5.02% |
| 2026-03-26 | 11.40 | 11.43 | 11.11 | 11.15 | 11.08 | qfq | 26,323,528 | 295,514,004 | -2.96% |
| 2026-03-25 | 11.24 | 11.53 | 11.23 | 11.49 | 11.41 | qfq | 35,871,816 | 410,025,762 | 1.41% |
| 2026-03-24 | 11.37 | 11.45 | 10.85 | 11.33 | 11.25 | qfq | 42,016,861 | 466,885,084 | 0.53% |
| 2026-03-23 | 11.38 | 11.74 | 11.20 | 11.27 | 11.19 | qfq | 39,267,883 | 449,366,250 | -3.10% |
| 2026-03-20 | 11.92 | 12.09 | 11.53 | 11.63 | 11.55 | qfq | 51,094,032 | 600,557,222 | -4.59% |
| 2026-03-19 | 12.88 | 13.05 | 12.08 | 12.19 | 12.11 | qfq | 65,417,836 | 818,647,273 | -1.85% |
| 2026-03-18 | 12.74 | 13.00 | 12.23 | 12.42 | 12.34 | qfq | 45,565,275 | 566,744,527 | -3.12% |
| 2026-03-17 | 12.98 | 13.38 | 12.77 | 12.82 | 12.73 | qfq | 56,195,821 | 732,494,301 | -2.21% |
| 2026-03-16 | 13.65 | 13.94 | 12.91 | 13.11 | 13.02 | qfq | 72,564,512 | 965,201,356 | -3.32% |
| 2026-03-13 | 13.60 | 14.35 | 13.52 | 13.56 | 13.47 | qfq | 132,927,374 | 1,847,855,253 | 1.04% |
| 2026-03-12 | 12.48 | 13.42 | 12.48 | 13.42 | 13.33 | qfq | 104,182,432 | 1,368,213,789 | 10.00% |
| 2026-03-11 | 12.20 | 12.32 | 11.95 | 12.20 | 12.12 | qfq | 58,535,996 | 710,498,344 | -0.41% |
| 2026-03-10 | 12.73 | 12.79 | 12.20 | 12.25 | 12.17 | qfq | 107,946,698 | 1,332,278,671 | -9.39% |
| 2026-03-09 | 13.00 | 13.52 | 12.74 | 13.52 | 13.43 | qfq | 90,423,690 | 1,192,452,558 | 10.01% |
| 2026-03-06 | 12.61 | 12.81 | 12.25 | 12.29 | 12.21 | qfq | 55,891,126 | 691,602,893 | -4.95% |
| 2026-03-05 | 13.11 | 13.40 | 12.78 | 12.93 | 12.84 | qfq | 64,801,748 | 842,644,334 | -3.79% |
| 2026-03-04 | 13.85 | 14.29 | 12.99 | 13.44 | 13.35 | qfq | 87,808,884 | 1,193,963,134 | -1.54% |
| 2026-03-03 | 12.99 | 14.06 | 12.99 | 13.65 | 13.56 | qfq | 111,839,977 | 1,520,369,869 | 5.90% |
| 2026-03-02 | 13.04 | 13.05 | 12.20 | 12.89 | 12.80 | qfq | 83,837,565 | 1,065,090,811 | 4.20% |
| 2026-02-27 | 11.69 | 12.49 | 11.68 | 12.37 | 12.29 | qfq | 54,396,889 | 664,919,295 | 4.56% |
| 2026-02-26 | 12.45 | 12.49 | 11.81 | 11.83 | 11.75 | qfq | 51,262,460 | 620,071,823 | -2.15% |
| 2026-02-25 | 11.47 | 12.47 | 11.47 | 12.09 | 12.01 | qfq | 61,843,164 | 743,268,185 | 5.22% |
| 2026-02-24 | 11.30 | 11.99 | 11.27 | 11.49 | 11.41 | qfq | 49,972,811 | 583,397,173 | 3.98% |
| 2026-02-13 | 11.29 | 11.43 | 11.01 | 11.05 | 10.98 | qfq | 35,037,306 | 392,001,542 | -3.16% |
| 2026-02-12 | 11.75 | 11.89 | 11.40 | 11.41 | 11.33 | qfq | 47,267,079 | 544,605,443 | -4.20% |
| 2026-02-11 | 11.79 | 12.08 | 11.28 | 11.91 | 11.83 | qfq | 62,398,553 | 730,738,203 | -1.41% |
| 2026-02-10 | 13.87 | 13.87 | 12.03 | 12.08 | 12.00 | qfq | 107,937,695 | 1,369,565,140 | -4.20% |
| 2026-01-28 | 11.78 | 12.77 | 11.75 | 12.61 | 12.53 | qfq | 104,312,024 | 1,288,660,337 | 7.59% |
| 2026-01-27 | 11.70 | 12.11 | 11.36 | 11.72 | 11.64 | qfq | 53,231,899 | 620,510,267 | -1.60% |
| 2026-01-26 | 11.99 | 12.18 | 11.80 | 11.91 | 11.83 | qfq | 65,537,790 | 785,455,839 | 0.68% |
| 2026-01-23 | 11.33 | 11.88 | 11.33 | 11.83 | 11.75 | qfq | 62,112,632 | 727,258,264 | 4.32% |
| 2026-01-22 | 11.23 | 11.49 | 11.14 | 11.34 | 11.26 | qfq | 29,391,164 | 331,793,486 | 1.07% |
| 2026-01-21 | 10.85 | 11.29 | 10.77 | 11.22 | 11.14 | qfq | 36,748,257 | 408,914,756 | 2.47% |
| 2026-01-20 | 11.34 | 11.44 | 10.68 | 10.95 | 10.88 | qfq | 43,313,347 | 473,761,774 | -3.35% |
| 2026-01-19 | 11.00 | 11.45 | 10.90 | 11.33 | 11.25 | qfq | 36,629,924 | 411,853,748 | 1.98% |
| 2026-01-16 | 11.27 | 11.52 | 11.05 | 11.11 | 11.04 | qfq | 37,536,629 | 421,703,832 | -1.42% |
| 2026-01-15 | 11.23 | 11.55 | 11.06 | 11.27 | 11.19 | qfq | 36,002,544 | 407,265,558 | -0.62% |
| 2026-01-14 | 11.28 | 11.72 | 11.13 | 11.34 | 11.26 | qfq | 52,849,158 | 604,685,837 | -0.26% |
| 2026-01-13 | 11.70 | 11.91 | 11.33 | 11.37 | 11.29 | qfq | 67,698,230 | 788,197,425 | -2.99% |
| 2026-01-12 | 11.66 | 11.95 | 11.56 | 11.72 | 11.64 | qfq | 55,871,196 | 655,319,287 | 1.65% |
| 2026-01-09 | 11.49 | 11.63 | 11.43 | 11.53 | 11.45 | qfq | 40,835,709 | 470,493,120 | 0.44% |
| 2026-01-08 | 11.43 | 11.83 | 11.34 | 11.48 | 11.40 | qfq | 47,589,792 | 548,954,898 | -0.69% |
| 2026-01-07 | 11.60 | 11.82 | 11.43 | 11.56 | 11.48 | qfq | 53,344,549 | 618,592,619 | -1.28% |
| 2026-01-06 | 11.78 | 12.08 | 11.58 | 11.71 | 11.63 | qfq | 58,671,465 | 689,434,592 | 1.12% |
| 2026-01-05 | 11.99 | 12.06 | 11.30 | 11.58 | 11.50 | qfq | 61,939,711 | 715,831,848 | -2.53% |
| 2025-12-31 | 12.00 | 12.23 | 11.76 | 11.88 | 11.80 | qfq | 76,840,476 | 920,917,920 | 0.34% |
| 2025-12-30 | 12.12 | 12.20 | 11.63 | 11.84 | 11.76 | qfq | 92,823,590 | 1,103,805,976 | -4.05% |
| 2025-12-29 | 12.78 | 13.17 | 12.31 | 12.34 | 12.26 | qfq | 156,205,360 | 1,994,945,139 | 3.09% |
| 2025-12-26 | 10.98 | 11.97 | 10.98 | 11.97 | 11.89 | qfq | 90,335,325 | 1,055,735,733 | 10.02% |
| 2025-12-25 | 11.23 | 11.25 | 10.79 | 10.88 | 10.81 | qfq | 46,169,921 | 504,986,986 | -3.29% |
| 2025-12-24 | 11.53 | 11.59 | 10.98 | 11.25 | 11.17 | qfq | 63,305,410 | 709,688,097 | -1.32% |
| 2025-12-23 | 12.00 | 12.25 | 11.29 | 11.40 | 11.32 | qfq | 117,395,105 | 1,374,711,205 | -0.61% |
| 2025-12-22 | 10.64 | 11.47 | 10.62 | 11.47 | 11.39 | qfq | 59,107,099 | 659,782,814 | 9.97% |
| 2025-12-19 | 9.99 | 10.62 | 9.79 | 10.43 | 10.36 | qfq | 51,273,926 | 523,287,139 | 4.40% |
| 2025-12-18 | 10.56 | 10.56 | 9.97 | 9.99 | 9.92 | qfq | 37,817,602 | 383,429,188 | -5.49% |
| 2025-12-17 | 10.36 | 10.68 | 10.08 | 10.57 | 10.50 | qfq | 34,808,068 | 361,435,133 | 2.13% |
| 2025-12-16 | 10.63 | 10.85 | 10.20 | 10.35 | 10.28 | qfq | 30,611,974 | 318,630,425 | -3.09% |
| 2025-12-15 | 10.76 | 10.97 | 10.62 | 10.68 | 10.61 | qfq | 30,251,358 | 325,477,584 | -2.11% |
| 2025-12-12 | 11.15 | 11.32 | 10.66 | 10.91 | 10.84 | qfq | 38,764,014 | 425,029,128 | -2.24% |
| 2025-12-11 | 11.55 | 11.77 | 11.15 | 11.16 | 11.09 | qfq | 47,965,931 | 543,076,066 | -4.62% |
| 2025-12-10 | 11.02 | 11.75 | 10.83 | 11.70 | 11.62 | qfq | 67,764,041 | 775,468,820 | 6.07% |
| 2025-12-09 | 11.35 | 11.38 | 10.98 | 11.03 | 10.96 | qfq | 28,997,091 | 321,076,117 | -4.17% |
| 2025-12-08 | 11.22 | 11.60 | 11.17 | 11.51 | 11.43 | qfq | 34,113,216 | 389,031,367 | 2.86% |
| 2025-12-05 | 10.94 | 11.21 | 10.78 | 11.19 | 11.12 | qfq | 29,795,225 | 329,338,282 | 1.73% |
| 2025-12-04 | 11.45 | 11.52 | 10.96 | 11.00 | 10.93 | qfq | 35,970,535 | 401,031,606 | -4.10% |
| 2025-12-03 | 11.53 | 11.94 | 11.41 | 11.47 | 11.39 | qfq | 34,178,558 | 398,347,275 | -1.12% |
| 2025-12-02 | 11.60 | 11.76 | 11.28 | 11.60 | 11.52 | qfq | 34,798,810 | 399,741,121 | -0.68% |
| 2025-12-01 | 11.72 | 12.12 | 11.60 | 11.68 | 11.60 | qfq | 43,857,633 | 518,196,373 | 0.26% |
| 2025-11-28 | 11.05 | 11.75 | 11.05 | 11.65 | 11.57 | qfq | 46,870,547 | 539,288,462 | 3.65% |
| 2025-11-27 | 11.62 | 11.77 | 11.20 | 11.24 | 11.16 | qfq | 49,349,639 | 561,200,828 | -5.07% |
| 2025-11-26 | 11.45 | 12.25 | 11.42 | 11.84 | 11.76 | qfq | 62,003,867 | 738,040,786 | 2.51% |
| 2025-11-25 | 11.34 | 11.67 | 11.16 | 11.55 | 11.47 | qfq | 55,524,758 | 633,931,837 | 2.67% |
| 2025-11-24 | 11.50 | 11.88 | 11.01 | 11.25 | 11.17 | qfq | 64,409,810 | 728,579,729 | -5.54% |
| 2025-11-21 | 12.31 | 12.73 | 11.91 | 11.91 | 11.83 | qfq | 67,438,267 | 822,379,942 | -9.98% |
| 2025-11-20 | 12.30 | 13.47 | 12.25 | 13.23 | 13.14 | qfq | 103,919,843 | 1,342,037,171 | 5.08% |
| 2025-11-19 | 12.58 | 12.99 | 11.90 | 12.59 | 12.51 | qfq | 96,660,057 | 1,198,293,287 | -2.10% |
| 2025-11-18 | 14.20 | 14.20 | 12.86 | 12.86 | 12.77 | qfq | 113,712,775 | 1,504,576,252 | -10.01% |
| 2025-11-17 | 13.12 | 14.30 | 12.82 | 14.29 | 14.19 | qfq | 135,673,131 | 1,838,565,147 | 9.75% |
| 2025-11-14 | 11.55 | 13.02 | 11.50 | 13.02 | 12.93 | qfq | 109,792,158 | 1,375,616,415 | 9.97% |
| 2025-11-13 | 11.01 | 12.08 | 11.01 | 11.84 | 11.76 | qfq | 94,352,610 | 1,106,102,988 | 7.64% |
| 2025-11-12 | 10.82 | 11.55 | 10.82 | 11.00 | 10.93 | qfq | 86,093,404 | 959,808,942 | 0.73% |
| 2025-11-11 | 11.20 | 11.30 | 10.82 | 10.92 | 10.85 | qfq | 82,650,045 | 906,215,351 | -2.59% |
| 2025-11-10 | 11.16 | 11.65 | 10.82 | 11.21 | 11.13 | qfq | 145,883,418 | 1,663,412,853 | 5.85% |
| 2025-11-07 | 9.79 | 10.59 | 9.79 | 10.59 | 10.52 | qfq | 60,364,584 | 621,231,130 | 9.97% |
| 2025-11-06 | 9.83 | 9.93 | 9.54 | 9.63 | 9.57 | qfq | 42,636,768 | 412,901,749 | -2.83% |
| 2025-11-05 | 9.41 | 10.19 | 9.39 | 9.91 | 9.84 | qfq | 63,906,079 | 634,547,129 | 2.59% |
| 2025-11-04 | 9.95 | 9.96 | 9.56 | 9.66 | 9.60 | qfq | 40,639,048 | 395,720,259 | -3.21% |
| 2025-11-03 | 9.76 | 10.07 | 9.50 | 9.98 | 9.91 | qfq | 58,244,486 | 572,544,284 | 2.25% |
| 2025-10-31 | 9.60 | 10.04 | 9.59 | 9.76 | 9.69 | qfq | 46,474,104 | 457,336,369 | 0.62% |
| 2025-10-30 | 9.56 | 9.80 | 9.55 | 9.70 | 9.64 | qfq | 42,589,826 | 411,382,354 | 0.10% |
| 2025-10-29 | 9.12 | 9.97 | 9.09 | 9.69 | 9.63 | qfq | 68,865,540 | 663,009,932 | 6.95% |
| 2025-10-28 | 9.12 | 9.30 | 8.95 | 9.06 | 9.00 | qfq | 26,018,900 | 237,067,813 | -0.77% |
| 2025-10-27 | 9.03 | 9.36 | 9.02 | 9.13 | 9.07 | qfq | 28,328,583 | 258,770,794 | 0.44% |
| 2025-10-24 | 9.17 | 9.33 | 9.01 | 9.09 | 9.03 | qfq | 28,161,124 | 256,984,356 | -0.55% |
| 2025-10-23 | 9.15 | 9.37 | 9.02 | 9.14 | 9.08 | qfq | 32,796,391 | 299,081,021 | -0.98% |
| 2025-10-22 | 9.37 | 9.48 | 9.11 | 9.23 | 9.17 | qfq | 40,822,233 | 377,342,866 | -1.91% |
| 2025-10-21 | 9.07 | 9.73 | 8.88 | 9.41 | 9.35 | qfq | 65,678,188 | 615,408,847 | 3.75% |
| 2025-10-20 | 9.17 | 9.38 | 9.00 | 9.07 | 9.01 | qfq | 59,687,955 | 548,491,069 | -0.87% |
| 2025-10-17 | 8.90 | 9.56 | 8.85 | 9.15 | 9.09 | qfq | 87,933,919 | 811,767,553 | 2.23% |
| 2025-10-16 | 8.79 | 9.10 | 8.66 | 8.95 | 8.89 | qfq | 44,865,226 | 397,526,737 | 2.05% |
| 2025-10-15 | 8.73 | 8.86 | 8.66 | 8.77 | 8.71 | qfq | 20,616,001 | 180,529,173 | 1.15% |
| 2025-10-14 | 8.89 | 9.06 | 8.63 | 8.67 | 8.61 | qfq | 29,191,704 | 257,811,871 | -1.81% |
| 2025-10-13 | 8.59 | 8.86 | 8.53 | 8.83 | 8.77 | qfq | 27,788,884 | 241,800,364 | -0.67% |
| 2025-10-10 | 8.80 | 8.96 | 8.69 | 8.89 | 8.83 | qfq | 32,169,000 | 285,236,587 | -0.67% |
| 2025-10-09 | 8.77 | 9.14 | 8.70 | 8.95 | 8.89 | qfq | 51,665,421 | 461,338,106 | 4.19% |
| 2025-09-30 | 8.42 | 8.70 | 8.37 | 8.59 | 8.53 | qfq | 28,204,813 | 242,569,059 | 2.02% |
| 2025-09-29 | 8.18 | 8.43 | 8.05 | 8.42 | 8.36 | qfq | 26,487,870 | 219,704,737 | 4.34% |
| 2025-09-26 | 8.04 | 8.29 | 7.99 | 8.07 | 8.02 | qfq | 15,940,184 | 129,910,315 | 0.50% |
| 2025-09-25 | 8.10 | 8.25 | 8.02 | 8.03 | 7.98 | qfq | 14,406,700 | 116,744,603 | -0.37% |
| 2025-09-24 | 7.96 | 8.08 | 7.89 | 8.06 | 8.01 | qfq | 12,453,000 | 99,416,592 | 1.13% |
| 2025-09-23 | 8.26 | 8.30 | 7.86 | 7.97 | 7.89 | qfq | 21,924,314 | 175,887,421 | -4.09% |
| 2025-09-22 | 8.35 | 8.40 | 8.19 | 8.31 | 8.22 | qfq | 10,006,400 | 82,709,333 | -0.60% |
| 2025-09-19 | 8.25 | 8.42 | 8.25 | 8.36 | 8.27 | qfq | 15,381,200 | 128,481,338 | 1.33% |
| 2025-09-18 | 8.52 | 8.58 | 8.18 | 8.25 | 8.16 | qfq | 25,999,327 | 218,010,249 | -3.85% |
| 2025-09-17 | 8.59 | 8.60 | 8.47 | 8.58 | 8.49 | qfq | 13,915,710 | 118,814,865 | -0.69% |
| 2025-09-16 | 8.71 | 8.76 | 8.40 | 8.64 | 8.55 | qfq | 22,883,900 | 195,370,163 | -0.23% |
| 2025-09-15 | 8.78 | 8.90 | 8.61 | 8.66 | 8.57 | qfq | 22,469,900 | 195,520,565 | -0.92% |
| 2025-09-12 | 8.49 | 8.80 | 8.42 | 8.74 | 8.65 | qfq | 33,399,791 | 289,121,133 | 2.82% |
| 2025-09-11 | 8.53 | 8.54 | 8.40 | 8.50 | 8.41 | qfq | 17,515,596 | 148,053,828 | 0.12% |
| 2025-09-10 | 8.58 | 8.61 | 8.40 | 8.49 | 8.40 | qfq | 19,100,226 | 162,246,455 | -1.39% |
| 2025-09-09 | 8.58 | 8.83 | 8.49 | 8.61 | 8.52 | qfq | 35,610,918 | 307,119,078 | 0.35% |
| 2025-09-08 | 8.16 | 8.67 | 8.16 | 8.58 | 8.49 | qfq | 52,539,364 | 447,905,385 | 5.93% |
| 2025-09-05 | 7.89 | 8.10 | 7.86 | 8.10 | 8.02 | qfq | 16,827,320 | 134,837,928 | 2.66% |
| 2025-09-04 | 7.88 | 8.00 | 7.78 | 7.89 | 7.81 | qfq | 17,169,490 | 135,804,080 | -0.50% |
| 2025-09-03 | 8.20 | 8.26 | 7.89 | 7.93 | 7.85 | qfq | 19,895,322 | 160,037,480 | -2.94% |
| 2025-09-02 | 8.32 | 8.33 | 8.08 | 8.17 | 8.08 | qfq | 16,626,364 | 135,608,820 | -1.21% |
| 2025-09-01 | 8.13 | 8.34 | 8.05 | 8.27 | 8.18 | qfq | 19,433,607 | 159,930,415 | 1.72% |
| 2025-08-29 | 8.10 | 8.20 | 8.08 | 8.13 | 8.05 | qfq | 18,784,071 | 152,961,913 | 0.25% |
| 2025-08-28 | 8.12 | 8.26 | 7.87 | 8.11 | 8.03 | qfq | 27,192,642 | 219,290,208 | -0.12% |
| 2025-08-27 | 8.49 | 8.49 | 8.11 | 8.12 | 8.04 | qfq | 31,881,054 | 264,616,137 | -4.69% |
| 2025-08-26 | 8.56 | 8.58 | 8.41 | 8.52 | 8.43 | qfq | 19,042,674 | 161,859,364 | -0.47% |
| 2025-08-25 | 8.40 | 8.58 | 8.40 | 8.56 | 8.47 | qfq | 29,704,638 | 252,986,531 | 1.90% |
| 2025-08-22 | 8.36 | 8.43 | 8.32 | 8.40 | 8.31 | qfq | 18,925,602 | 158,546,510 | 0.48% |
| 2025-08-21 | 8.37 | 8.49 | 8.30 | 8.36 | 8.27 | qfq | 21,150,736 | 177,253,035 | 0.12% |
| 2025-08-20 | 8.19 | 8.50 | 8.12 | 8.35 | 8.26 | qfq | 30,659,792 | 255,716,849 | 1.95% |
| 2025-08-19 | 8.22 | 8.24 | 8.12 | 8.19 | 8.10 | qfq | 16,904,410 | 138,329,518 | -0.24% |
| 2025-08-18 | 8.19 | 8.28 | 8.19 | 8.21 | 8.12 | qfq | 23,609,676 | 194,387,073 | 1.36% |
| 2025-08-15 | 7.96 | 8.13 | 7.96 | 8.10 | 8.02 | qfq | 15,056,000 | 121,587,713 | 1.38% |
| 2025-08-14 | 8.14 | 8.18 | 7.99 | 7.99 | 7.91 | qfq | 19,697,066 | 158,933,606 | -2.08% |
| 2025-08-13 | 8.17 | 8.25 | 8.13 | 8.16 | 8.07 | qfq | 19,938,116 | 163,089,655 | -0.24% |
| 2025-08-12 | 8.25 | 8.33 | 8.14 | 8.18 | 8.09 | qfq | 16,887,200 | 138,387,123 | -0.61% |
| 2025-08-11 | 8.06 | 8.28 | 8.04 | 8.23 | 8.14 | qfq | 33,768,479 | 276,399,109 | 3.00% |
| 2025-08-08 | 7.91 | 8.00 | 7.91 | 7.99 | 7.91 | qfq | 12,096,793 | 96,350,118 | 0.38% |
| 2025-08-07 | 8.04 | 8.05 | 7.87 | 7.96 | 7.88 | qfq | 15,824,704 | 125,638,619 | -0.50% |
| 2025-08-06 | 8.07 | 8.09 | 7.99 | 8.00 | 7.92 | qfq | 19,842,779 | 159,088,849 | -1.23% |
| 2025-08-05 | 7.99 | 8.15 | 7.96 | 8.10 | 8.02 | qfq | 22,151,194 | 179,207,816 | 1.76% |
| 2025-08-04 | 7.90 | 7.97 | 7.86 | 7.96 | 7.88 | qfq | 11,845,073 | 93,845,538 | 0.38% |
| 2025-08-01 | 7.91 | 7.97 | 7.87 | 7.93 | 7.85 | qfq | 14,044,161 | 111,349,312 | 0.13% |
| 2025-07-31 | 8.10 | 8.10 | 7.88 | 7.92 | 7.84 | qfq | 29,100,800 | 231,496,716 | -2.82% |
| 2025-07-30 | 8.22 | 8.33 | 8.10 | 8.15 | 8.06 | qfq | 31,685,734 | 259,980,715 | -0.73% |
| 2025-07-29 | 8.25 | 8.34 | 8.15 | 8.21 | 8.12 | qfq | 36,550,430 | 300,632,223 | 0.24% |
| 2025-07-28 | 8.46 | 8.56 | 8.17 | 8.19 | 8.10 | qfq | 56,200,038 | 464,915,134 | -3.76% |
| 2025-07-25 | 9.47 | 9.47 | 8.51 | 8.51 | 8.42 | qfq | 116,914,120 | 1,041,943,330 | -3.19% |
| 2025-07-24 | 8.01 | 8.79 | 8.00 | 8.79 | 8.70 | qfq | 52,024,102 | 441,569,252 | 10.01% |
| 2025-07-23 | 8.20 | 8.22 | 7.98 | 7.99 | 7.91 | qfq | 31,868,267 | 257,136,845 | -3.03% |
| 2025-07-22 | 8.20 | 8.30 | 8.05 | 8.24 | 8.15 | qfq | 39,067,112 | 319,913,635 | 2.49% |
| 2025-07-21 | 7.73 | 8.20 | 7.72 | 8.04 | 7.96 | qfq | 39,388,802 | 315,071,419 | 4.28% |
| 2025-07-18 | 7.72 | 7.77 | 7.63 | 7.71 | 7.63 | qfq | 16,176,400 | 124,652,015 | -0.13% |
| 2025-07-17 | 7.48 | 7.73 | 7.46 | 7.72 | 7.64 | qfq | 18,376,790 | 140,289,746 | 3.07% |
| 2025-07-16 | 7.47 | 7.54 | 7.39 | 7.49 | 7.41 | qfq | 11,377,196 | 85,132,288 | -0.13% |
| 2025-07-15 | 7.60 | 7.75 | 7.49 | 7.50 | 7.42 | qfq | 20,195,996 | 153,213,612 | -1.70% |
| 2025-07-14 | 7.71 | 7.97 | 7.63 | 7.63 | 7.55 | qfq | 35,634,700 | 276,969,844 | 1.60% |
| 2025-07-11 | 7.42 | 7.64 | 7.33 | 7.51 | 7.43 | qfq | 27,994,490 | 209,980,796 | 1.35% |
| 2025-07-10 | 7.35 | 7.41 | 7.31 | 7.41 | 7.33 | qfq | 17,554,700 | 129,243,764 | 1.37% |
| 2025-07-09 | 7.37 | 7.47 | 7.27 | 7.31 | 7.23 | qfq | 14,825,667 | 108,984,022 | -0.14% |
| 2025-07-08 | 7.16 | 7.35 | 7.16 | 7.32 | 7.24 | qfq | 15,884,873 | 115,961,993 | 1.95% |
| 2025-07-07 | 7.18 | 7.21 | 7.12 | 7.18 | 7.11 | qfq | 9,598,109 | 68,833,536 | -0.69% |
| 2025-07-04 | 7.25 | 7.29 | 7.20 | 7.23 | 7.15 | qfq | 10,722,409 | 77,637,569 | -0.82% |
| 2025-07-03 | 7.36 | 7.39 | 7.24 | 7.29 | 7.21 | qfq | 13,750,002 | 100,275,542 | -0.82% |
| 2025-07-02 | 7.21 | 7.37 | 7.18 | 7.35 | 7.27 | qfq | 20,195,996 | 147,295,214 | 1.66% |
| 2025-07-01 | 7.21 | 7.24 | 7.16 | 7.23 | 7.15 | qfq | 9,071,343 | 65,306,028 | -0.28% |
| 2025-06-30 | 7.23 | 7.26 | 7.14 | 7.25 | 7.17 | qfq | 14,105,500 | 101,436,940 | 0.14% |
| 2025-06-27 | 7.18 | 7.34 | 7.15 | 7.24 | 7.16 | qfq | 20,555,900 | 149,175,746 | 1.12% |
| 2025-06-26 | 7.15 | 7.21 | 7.12 | 7.16 | 7.09 | qfq | 14,014,780 | 100,366,748 | -0.42% |
| 2025-06-25 | 7.10 | 7.21 | 7.07 | 7.19 | 7.11 | qfq | 23,613,336 | 168,615,498 | 0.98% |
| 2025-06-24 | 7.27 | 7.27 | 7.03 | 7.12 | 7.05 | qfq | 42,197,130 | 301,323,669 | -5.94% |
| 2025-06-23 | 7.52 | 7.64 | 7.44 | 7.57 | 7.49 | qfq | 27,098,139 | 204,178,752 | 2.99% |
| 2025-06-20 | 7.43 | 7.49 | 7.33 | 7.35 | 7.27 | qfq | 12,872,375 | 95,201,871 | -1.08% |
| 2025-06-19 | 7.57 | 7.65 | 7.30 | 7.43 | 7.35 | qfq | 26,858,901 | 199,933,922 | -2.37% |
| 2025-06-18 | 7.43 | 7.75 | 7.42 | 7.61 | 7.53 | qfq | 30,674,570 | 232,957,014 | 2.70% |
| 2025-06-17 | 7.36 | 7.51 | 7.34 | 7.41 | 7.33 | qfq | 22,242,936 | 164,504,710 | -0.54% |
| 2025-06-16 | 7.41 | 7.65 | 7.36 | 7.45 | 7.37 | qfq | 39,169,543 | 294,012,031 | 2.05% |
| 2025-06-13 | 7.21 | 7.42 | 7.16 | 7.30 | 7.22 | qfq | 34,069,034 | 247,974,784 | 3.25% |
| 2025-06-12 | 7.11 | 7.15 | 7.03 | 7.07 | 7.00 | qfq | 10,426,100 | 73,890,573 | 0.14% |
| 2025-06-11 | 6.94 | 7.18 | 6.91 | 7.06 | 6.99 | qfq | 13,890,200 | 98,094,455 | 1.44% |
| 2025-06-10 | 7.02 | 7.03 | 6.79 | 6.96 | 6.89 | qfq | 11,045,700 | 76,396,744 | -0.57% |
| 2025-06-09 | 7.04 | 7.06 | 6.95 | 7.00 | 6.93 | qfq | 7,369,908 | 51,504,934 | -0.28% |
| 2025-06-06 | 6.94 | 7.13 | 6.92 | 7.02 | 6.95 | qfq | 14,053,306 | 98,886,137 | 1.15% |
| 2025-06-05 | 7.01 | 7.05 | 6.91 | 6.94 | 6.87 | qfq | 6,811,067 | 47,350,867 | -1.00% |
| 2025-06-04 | 6.88 | 7.02 | 6.83 | 7.01 | 6.94 | qfq | 9,810,644 | 68,244,014 | 2.79% |
| 2025-06-03 | 6.77 | 6.87 | 6.77 | 6.82 | 6.75 | qfq | 5,542,877 | 37,878,914 | -0.58% |
| 2025-05-30 | 6.90 | 6.90 | 6.82 | 6.86 | 6.79 | qfq | 4,572,000 | 31,323,507 | -0.72% |
| 2025-05-29 | 6.84 | 6.94 | 6.80 | 6.91 | 6.84 | qfq | 7,669,100 | 52,773,034 | 1.02% |
| 2025-05-28 | 6.81 | 6.87 | 6.78 | 6.84 | 6.77 | qfq | 5,973,402 | 40,743,370 | 0.44% |
| 2025-05-27 | 6.88 | 6.91 | 6.78 | 6.81 | 6.74 | qfq | 9,394,336 | 63,984,779 | -1.73% |
| 2025-05-26 | 6.91 | 7.13 | 6.82 | 6.93 | 6.86 | qfq | 12,553,500 | 86,927,088 | 0.29% |
| 2025-05-23 | 6.99 | 7.03 | 6.91 | 6.91 | 6.84 | qfq | 6,281,000 | 43,681,346 | -1.00% |
| 2025-05-22 | 7.08 | 7.09 | 6.97 | 6.98 | 6.91 | qfq | 7,420,530 | 52,031,910 | -1.41% |
| 2025-05-21 | 7.14 | 7.14 | 7.03 | 7.08 | 7.01 | qfq | 7,360,700 | 52,127,872 | -0.70% |
| 2025-05-20 | 7.16 | 7.17 | 7.09 | 7.13 | 7.06 | qfq | 6,730,600 | 47,915,528 | -0.70% |
| 2025-05-19 | 7.25 | 7.25 | 7.11 | 7.18 | 7.03 | qfq | 9,284,068 | 66,421,026 | -0.69% |
| 2025-05-16 | 7.17 | 7.28 | 7.12 | 7.23 | 7.08 | qfq | 10,361,841 | 74,893,076 | 0.70% |
| 2025-05-15 | 7.16 | 7.25 | 7.14 | 7.18 | 7.03 | qfq | 8,767,400 | 63,050,523 | 0.00% |
| 2025-05-14 | 7.10 | 7.21 | 7.04 | 7.18 | 7.03 | qfq | 12,120,062 | 86,417,648 | 1.13% |
| 2025-05-13 | 7.16 | 7.18 | 7.05 | 7.10 | 6.95 | qfq | 8,717,766 | 61,904,159 | -0.28% |
| 2025-05-12 | 7.10 | 7.12 | 7.05 | 7.12 | 6.97 | qfq | 7,448,200 | 52,827,608 | 1.28% |
| 2025-05-09 | 7.08 | 7.11 | 7.00 | 7.03 | 6.88 | qfq | 8,278,300 | 58,263,487 | -0.85% |
| 2025-05-08 | 7.10 | 7.13 | 7.02 | 7.09 | 6.94 | qfq | 9,790,300 | 69,378,470 | -0.14% |
| 2025-05-07 | 7.18 | 7.20 | 7.05 | 7.10 | 6.95 | qfq | 10,955,300 | 77,840,791 | 0.28% |
| 2025-05-06 | 6.99 | 7.14 | 6.98 | 7.08 | 6.93 | qfq | 14,437,400 | 102,412,316 | 1.29% |
| 2025-04-30 | 7.31 | 7.32 | 6.97 | 6.99 | 6.84 | qfq | 27,056,645 | 191,467,344 | -5.28% |
| 2025-04-29 | 7.25 | 7.46 | 7.25 | 7.38 | 7.22 | qfq | 12,008,200 | 88,651,625 | 0.96% |
| 2025-04-28 | 7.26 | 7.37 | 7.24 | 7.31 | 7.15 | qfq | 9,839,852 | 71,937,221 | 0.27% |
| 2025-04-25 | 7.25 | 7.40 | 7.24 | 7.29 | 7.13 | qfq | 11,686,800 | 85,406,437 | 0.55% |
| 2025-04-24 | 7.29 | 7.35 | 7.17 | 7.25 | 7.09 | qfq | 13,767,000 | 99,813,316 | -1.23% |
| 2025-04-23 | 7.21 | 7.45 | 7.21 | 7.34 | 7.18 | qfq | 20,791,036 | 152,740,621 | 2.23% |
| 2025-04-22 | 7.19 | 7.20 | 7.11 | 7.18 | 7.03 | qfq | 9,695,151 | 69,343,073 | 0.14% |
| 2025-04-21 | 6.93 | 7.20 | 6.93 | 7.17 | 7.02 | qfq | 14,228,185 | 101,140,305 | 3.02% |
| 2025-04-18 | 7.01 | 7.03 | 6.89 | 6.96 | 6.81 | qfq | 8,980,020 | 62,455,312 | -0.57% |
| 2025-04-17 | 6.99 | 7.11 | 6.98 | 7.00 | 6.85 | qfq | 10,745,400 | 75,785,251 | -0.43% |
| 2025-04-16 | 7.21 | 7.24 | 6.94 | 7.03 | 6.88 | qfq | 20,893,100 | 147,630,156 | -2.77% |
| 2025-04-15 | 7.60 | 7.90 | 7.17 | 7.23 | 7.08 | qfq | 52,423,100 | 388,884,136 | -4.37% |
| 2025-04-14 | 7.20 | 7.60 | 7.07 | 7.56 | 7.40 | qfq | 45,257,125 | 334,751,892 | 6.93% |
| 2025-04-11 | 7.00 | 7.16 | 6.94 | 7.07 | 6.92 | qfq | 14,834,700 | 105,057,306 | 0.14% |
| 2025-04-10 | 7.00 | 7.41 | 7.00 | 7.06 | 6.91 | qfq | 25,701,900 | 185,567,082 | 1.29% |
| 2025-04-09 | 6.87 | 6.99 | 6.40 | 6.97 | 6.82 | qfq | 27,495,700 | 184,160,541 | 1.16% |
| 2025-04-08 | 6.63 | 7.04 | 6.63 | 6.89 | 6.74 | qfq | 29,949,300 | 206,312,783 | 5.51% |
| 2025-04-07 | 6.93 | 7.23 | 6.51 | 6.53 | 6.39 | qfq | 38,022,094 | 263,351,839 | -9.68% |
| 2025-04-03 | 7.22 | 7.30 | 7.16 | 7.23 | 7.08 | qfq | 12,049,138 | 87,086,649 | -0.28% |
| 2025-04-02 | 7.28 | 7.34 | 7.18 | 7.25 | 7.09 | qfq | 12,447,843 | 90,501,616 | -1.36% |
| 2025-04-01 | 7.08 | 7.37 | 7.08 | 7.35 | 7.19 | qfq | 23,316,056 | 169,230,551 | 4.40% |
| 2025-03-31 | 7.04 | 7.13 | 6.96 | 7.04 | 6.89 | qfq | 10,816,800 | 76,219,568 | -0.98% |
| 2025-03-28 | 7.20 | 7.23 | 7.06 | 7.11 | 6.96 | qfq | 13,494,072 | 96,069,446 | -1.39% |
| 2025-03-27 | 7.31 | 7.31 | 7.18 | 7.21 | 7.06 | qfq | 15,955,300 | 115,296,861 | -1.77% |
| 2025-03-26 | 7.31 | 7.60 | 7.30 | 7.34 | 7.18 | qfq | 22,948,654 | 170,690,806 | 0.55% |
| 2025-03-25 | 7.38 | 7.46 | 7.23 | 7.30 | 7.14 | qfq | 17,628,400 | 129,213,044 | -1.62% |
| 2025-03-24 | 7.45 | 7.58 | 7.23 | 7.42 | 7.26 | qfq | 26,578,300 | 196,514,513 | -0.54% |
| 2025-03-21 | 7.49 | 7.66 | 7.37 | 7.46 | 7.30 | qfq | 34,305,310 | 257,606,724 | 0.67% |
| 2025-03-20 | 7.17 | 7.58 | 7.15 | 7.41 | 7.25 | qfq | 27,948,890 | 206,039,154 | 3.06% |
| 2025-03-19 | 7.30 | 7.30 | 7.14 | 7.19 | 7.04 | qfq | 10,807,288 | 77,620,150 | -1.37% |
| 2025-03-18 | 7.28 | 7.30 | 7.20 | 7.29 | 7.13 | qfq | 11,631,255 | 84,337,111 | 0.14% |
| 2025-03-17 | 7.30 | 7.39 | 7.22 | 7.28 | 7.12 | qfq | 17,820,900 | 130,228,318 | 0.00% |
| 2025-03-14 | 7.19 | 7.30 | 7.16 | 7.28 | 7.12 | qfq | 17,098,231 | 123,516,153 | 1.11% |
| 2025-03-13 | 7.26 | 7.29 | 7.11 | 7.20 | 7.05 | qfq | 11,869,631 | 85,092,263 | -0.69% |
| 2025-03-12 | 7.33 | 7.37 | 7.22 | 7.25 | 7.09 | qfq | 14,239,458 | 103,474,498 | -1.36% |
| 2025-03-11 | 7.18 | 7.35 | 7.10 | 7.35 | 7.19 | qfq | 18,083,028 | 131,140,093 | 1.52% |
| 2025-03-10 | 7.23 | 7.29 | 7.15 | 7.24 | 7.08 | qfq | 16,161,225 | 116,539,929 | -0.14% |
| 2025-03-07 | 7.10 | 7.35 | 7.08 | 7.25 | 7.09 | qfq | 23,964,268 | 173,757,998 | 1.83% |
| 2025-03-06 | 7.16 | 7.16 | 7.06 | 7.12 | 6.97 | qfq | 16,995,800 | 120,754,118 | -0.42% |
| 2025-03-05 | 7.19 | 7.22 | 7.03 | 7.15 | 7.00 | qfq | 16,328,300 | 116,097,898 | -0.42% |
| 2025-03-04 | 7.10 | 7.20 | 7.03 | 7.18 | 7.03 | qfq | 17,802,501 | 126,991,741 | 0.98% |
| 2025-03-03 | 6.96 | 7.23 | 6.91 | 7.11 | 6.96 | qfq | 24,355,719 | 173,641,134 | 2.89% |
| 2025-02-28 | 7.05 | 7.10 | 6.88 | 6.91 | 6.76 | qfq | 22,254,500 | 155,069,828 | -3.09% |
| 2025-02-27 | 6.99 | 7.21 | 6.94 | 7.13 | 6.98 | qfq | 30,010,061 | 213,462,847 | 2.30% |
| 2025-02-26 | 6.77 | 7.04 | 6.74 | 6.97 | 6.82 | qfq | 27,145,607 | 188,621,475 | 3.41% |
| 2025-02-25 | 6.70 | 6.94 | 6.64 | 6.74 | 6.60 | qfq | 19,198,288 | 130,329,596 | 0.75% |
| 2025-02-24 | 6.70 | 6.76 | 6.67 | 6.69 | 6.55 | qfq | 9,608,335 | 64,429,911 | -0.45% |
| 2025-02-21 | 6.71 | 6.80 | 6.64 | 6.72 | 6.58 | qfq | 12,836,600 | 86,429,787 | 0.45% |
| 2025-02-20 | 6.74 | 6.75 | 6.65 | 6.69 | 6.55 | qfq | 8,790,200 | 58,804,531 | -0.59% |
| 2025-02-19 | 6.66 | 6.77 | 6.64 | 6.73 | 6.59 | qfq | 9,408,530 | 63,118,751 | 1.05% |
| 2025-02-18 | 6.72 | 6.75 | 6.63 | 6.66 | 6.52 | qfq | 10,173,000 | 68,139,639 | -1.04% |
| 2025-02-17 | 6.82 | 6.85 | 6.71 | 6.73 | 6.59 | qfq | 11,471,265 | 77,490,965 | -1.17% |
| 2025-02-14 | 6.82 | 6.87 | 6.75 | 6.81 | 6.66 | qfq | 9,728,900 | 66,216,464 | -0.29% |
| 2025-02-13 | 6.90 | 6.95 | 6.82 | 6.83 | 6.68 | qfq | 9,320,900 | 64,150,903 | -0.87% |
| 2025-02-12 | 6.88 | 6.91 | 6.80 | 6.89 | 6.74 | qfq | 9,106,300 | 62,460,600 | 0.00% |
| 2025-02-11 | 6.91 | 6.94 | 6.80 | 6.89 | 6.74 | qfq | 9,722,430 | 66,652,407 | -0.29% |
| 2025-02-10 | 6.93 | 6.98 | 6.88 | 6.91 | 6.76 | qfq | 10,983,710 | 75,930,879 | -0.29% |
| 2025-02-07 | 6.78 | 6.99 | 6.74 | 6.93 | 6.78 | qfq | 15,125,600 | 104,658,119 | 2.21% |
| 2025-02-06 | 6.70 | 6.79 | 6.64 | 6.78 | 6.63 | qfq | 9,507,137 | 63,898,097 | 1.04% |
| 2025-02-05 | 6.81 | 6.85 | 6.66 | 6.71 | 6.57 | qfq | 9,263,200 | 62,545,914 | -1.03% |
| 2025-01-27 | 6.92 | 6.96 | 6.78 | 6.78 | 6.63 | qfq | 9,820,400 | 67,544,017 | -1.02% |
| 2025-01-24 | 6.75 | 6.95 | 6.74 | 6.85 | 6.70 | qfq | 12,318,877 | 84,183,771 | 1.03% |
| 2025-01-23 | 6.83 | 6.95 | 6.78 | 6.78 | 6.63 | qfq | 18,778,000 | 129,141,155 | -1.31% |
| 2025-01-22 | 6.70 | 7.01 | 6.61 | 6.87 | 6.72 | qfq | 20,377,929 | 138,286,519 | 2.54% |
| 2025-01-21 | 6.75 | 6.79 | 6.65 | 6.70 | 6.56 | qfq | 9,352,406 | 62,668,189 | -1.18% |
| 2025-01-20 | 6.85 | 6.88 | 6.76 | 6.78 | 6.63 | qfq | 9,509,243 | 64,754,535 | -0.59% |
| 2025-01-17 | 6.79 | 6.85 | 6.72 | 6.82 | 6.67 | qfq | 8,627,686 | 58,671,164 | 0.29% |
| 2025-01-16 | 6.67 | 6.84 | 6.67 | 6.80 | 6.65 | qfq | 13,923,680 | 94,155,115 | 2.72% |
| 2025-01-15 | 6.75 | 6.78 | 6.60 | 6.62 | 6.48 | qfq | 10,739,200 | 71,396,833 | -1.34% |
| 2025-01-14 | 6.58 | 6.74 | 6.55 | 6.71 | 6.57 | qfq | 13,078,280 | 87,184,344 | 2.91% |
| 2025-01-13 | 6.40 | 6.53 | 6.39 | 6.52 | 6.38 | qfq | 7,634,388 | 49,440,925 | 1.56% |
| 2025-01-10 | 6.55 | 6.62 | 6.41 | 6.42 | 6.28 | qfq | 6,996,300 | 45,502,551 | -1.83% |
| 2025-01-09 | 6.50 | 6.59 | 6.46 | 6.54 | 6.40 | qfq | 8,174,563 | 53,528,583 | 0.00% |
| 2025-01-08 | 6.75 | 6.75 | 6.41 | 6.54 | 6.40 | qfq | 14,541,800 | 95,253,828 | -3.11% |
| 2025-01-07 | 6.71 | 6.78 | 6.63 | 6.75 | 6.61 | qfq | 8,063,000 | 54,147,397 | 0.30% |
| 2025-01-06 | 6.63 | 6.82 | 6.56 | 6.73 | 6.59 | qfq | 10,558,500 | 70,883,786 | 0.60% |
| 2025-01-03 | 6.87 | 6.96 | 6.64 | 6.69 | 6.55 | qfq | 13,269,600 | 89,919,184 | -2.19% |
| 2025-01-02 | 7.09 | 7.14 | 6.77 | 6.84 | 6.69 | qfq | 13,386,519 | 93,333,154 | -3.53% |
| 2024-12-31 | 7.29 | 7.32 | 7.08 | 7.09 | 6.94 | qfq | 11,998,600 | 86,244,334 | -2.34% |
| 2024-12-30 | 7.39 | 7.46 | 7.23 | 7.26 | 7.10 | qfq | 13,591,700 | 99,032,187 | -2.42% |
| 2024-12-27 | 7.35 | 7.56 | 7.32 | 7.44 | 7.28 | qfq | 13,962,200 | 104,278,109 | 1.64% |
| 2024-12-26 | 7.30 | 7.40 | 7.29 | 7.32 | 7.16 | qfq | 11,495,610 | 84,331,515 | -0.14% |
| 2024-12-25 | 7.46 | 7.46 | 7.25 | 7.33 | 7.17 | qfq | 13,705,575 | 100,460,375 | -2.01% |
| 2024-12-24 | 7.44 | 7.58 | 7.43 | 7.48 | 7.30 | qfq | 15,492,974 | 116,177,331 | -0.40% |
| 2024-12-23 | 7.65 | 7.75 | 7.47 | 7.51 | 7.33 | qfq | 23,964,499 | 181,590,582 | -1.96% |
| 2024-12-20 | 7.76 | 7.90 | 7.65 | 7.66 | 7.48 | qfq | 29,870,187 | 231,644,099 | -1.03% |
| 2024-12-19 | 7.98 | 8.00 | 7.62 | 7.74 | 7.55 | qfq | 41,080,673 | 319,248,627 | -3.13% |
| 2024-12-18 | 8.22 | 8.72 | 7.91 | 7.99 | 7.80 | qfq | 69,531,338 | 579,384,791 | -2.80% |
| 2024-12-17 | 7.87 | 8.60 | 7.55 | 8.22 | 8.02 | qfq | 63,711,868 | 514,193,129 | 5.12% |
| 2024-12-16 | 8.07 | 8.08 | 7.59 | 7.82 | 7.63 | qfq | 64,085,465 | 501,518,962 | 1.03% |
| 2024-12-13 | 7.57 | 7.84 | 7.45 | 7.74 | 7.55 | qfq | 33,276,797 | 254,542,946 | 1.98% |
| 2024-12-12 | 7.57 | 7.66 | 7.48 | 7.59 | 7.41 | qfq | 19,407,260 | 147,166,769 | 0.13% |
| 2024-12-11 | 7.26 | 7.59 | 7.25 | 7.58 | 7.40 | qfq | 27,562,893 | 206,539,605 | 4.26% |
| 2024-12-10 | 7.49 | 7.55 | 7.25 | 7.27 | 7.10 | qfq | 22,376,300 | 165,604,721 | -0.14% |
| 2024-12-09 | 7.40 | 7.49 | 7.24 | 7.28 | 7.11 | qfq | 16,731,700 | 122,849,264 | -1.49% |
| 2024-12-06 | 7.34 | 7.42 | 7.27 | 7.39 | 7.21 | qfq | 21,581,990 | 158,731,190 | 0.14% |
| 2024-12-05 | 7.33 | 7.45 | 7.30 | 7.38 | 7.20 | qfq | 19,089,679 | 140,566,810 | -0.40% |
| 2024-12-04 | 7.79 | 7.85 | 7.38 | 7.41 | 7.23 | qfq | 33,136,025 | 248,859,282 | -4.26% |
| 2024-12-03 | 8.16 | 8.17 | 7.65 | 7.74 | 7.55 | qfq | 76,403,612 | 599,253,368 | 0.13% |
| 2024-12-02 | 7.19 | 7.73 | 7.19 | 7.73 | 7.54 | qfq | 47,550,137 | 361,200,487 | 9.96% |
| 2024-11-29 | 7.01 | 7.10 | 6.92 | 7.03 | 6.86 | qfq | 9,537,454 | 67,037,704 | 0.00% |
| 2024-11-28 | 6.93 | 7.10 | 6.93 | 7.03 | 6.86 | qfq | 9,828,441 | 69,043,419 | 1.15% |
| 2024-11-27 | 6.83 | 6.96 | 6.70 | 6.95 | 6.78 | qfq | 8,617,400 | 58,804,715 | 1.46% |
| 2024-11-26 | 6.91 | 6.95 | 6.83 | 6.85 | 6.69 | qfq | 6,853,000 | 47,221,722 | -0.87% |
| 2024-11-25 | 6.84 | 7.00 | 6.83 | 6.91 | 6.74 | qfq | 8,438,700 | 58,400,808 | 0.88% |
| 2024-11-22 | 7.10 | 7.14 | 6.85 | 6.85 | 6.69 | qfq | 10,761,500 | 75,182,944 | -3.66% |
| 2024-11-21 | 7.09 | 7.15 | 7.05 | 7.11 | 6.94 | qfq | 8,406,700 | 59,641,479 | -0.14% |
| 2024-11-20 | 7.09 | 7.23 | 7.02 | 7.12 | 6.95 | qfq | 12,095,700 | 86,063,281 | 0.14% |
| 2024-11-19 | 6.89 | 7.12 | 6.83 | 7.11 | 6.94 | qfq | 12,659,961 | 88,261,358 | 3.19% |
| 2024-11-18 | 7.00 | 7.11 | 6.86 | 6.89 | 6.72 | qfq | 12,941,212 | 90,536,473 | -1.01% |
| 2024-11-15 | 7.05 | 7.14 | 6.94 | 6.96 | 6.79 | qfq | 11,476,715 | 80,921,278 | -1.69% |
| 2024-11-14 | 7.25 | 7.30 | 7.07 | 7.08 | 6.91 | qfq | 11,096,518 | 79,400,727 | -2.21% |
| 2024-11-13 | 7.20 | 7.36 | 7.15 | 7.24 | 7.07 | qfq | 12,334,100 | 89,267,622 | -0.14% |
| 2024-11-12 | 7.33 | 7.45 | 7.18 | 7.25 | 7.08 | qfq | 17,863,730 | 130,983,280 | -0.68% |
| 2024-11-11 | 7.30 | 7.36 | 7.20 | 7.30 | 7.13 | qfq | 16,591,000 | 120,576,356 | -0.82% |
| 2024-11-08 | 7.56 | 7.67 | 7.34 | 7.36 | 7.18 | qfq | 25,304,880 | 188,835,537 | -2.90% |
| 2024-11-07 | 7.60 | 7.68 | 7.42 | 7.58 | 7.40 | qfq | 25,735,792 | 193,954,601 | 2.29% |
| 2024-11-06 | 7.31 | 7.60 | 7.26 | 7.41 | 7.23 | qfq | 32,034,265 | 238,459,280 | 1.23% |
| 2024-11-05 | 7.06 | 7.38 | 6.99 | 7.32 | 7.14 | qfq | 29,716,186 | 216,106,240 | 4.57% |
| 2024-11-04 | 7.02 | 7.07 | 6.88 | 7.00 | 6.83 | qfq | 12,646,997 | 87,970,389 | 0.00% |
| 2024-11-01 | 6.95 | 7.16 | 6.92 | 7.00 | 6.83 | qfq | 23,209,200 | 163,508,308 | 0.43% |
| 2024-10-31 | 6.85 | 7.03 | 6.77 | 6.97 | 6.80 | qfq | 14,730,300 | 102,297,033 | 2.35% |
| 2024-10-30 | 6.83 | 6.95 | 6.76 | 6.81 | 6.65 | qfq | 10,863,085 | 74,244,416 | -1.02% |
| 2024-10-29 | 7.15 | 7.16 | 6.85 | 6.88 | 6.72 | qfq | 17,333,600 | 120,782,520 | -3.78% |
| 2024-10-28 | 6.98 | 7.15 | 6.98 | 7.15 | 6.98 | qfq | 20,121,870 | 142,769,671 | 3.32% |
| 2024-10-25 | 6.78 | 6.95 | 6.72 | 6.92 | 6.75 | qfq | 12,911,540 | 88,706,424 | 2.37% |
| 2024-10-24 | 6.83 | 6.83 | 6.69 | 6.76 | 6.60 | qfq | 11,584,500 | 78,048,050 | -1.02% |
| 2024-10-23 | 6.81 | 6.90 | 6.77 | 6.83 | 6.67 | qfq | 11,732,500 | 80,120,231 | 0.15% |
| 2024-10-22 | 6.75 | 6.84 | 6.67 | 6.82 | 6.66 | qfq | 11,406,000 | 76,944,593 | 0.89% |
| 2024-10-21 | 6.75 | 6.85 | 6.70 | 6.76 | 6.60 | qfq | 15,044,100 | 101,913,246 | 0.15% |
| 2024-10-18 | 6.60 | 6.89 | 6.55 | 6.75 | 6.59 | qfq | 15,306,413 | 102,825,037 | 2.43% |
| 2024-10-17 | 6.69 | 6.75 | 6.58 | 6.59 | 6.43 | qfq | 10,115,601 | 67,249,939 | -1.35% |
| 2024-10-16 | 6.55 | 6.75 | 6.55 | 6.68 | 6.52 | qfq | 8,856,750 | 58,987,411 | 0.45% |
| 2024-10-15 | 6.75 | 6.83 | 6.65 | 6.65 | 6.49 | qfq | 12,680,050 | 85,480,184 | -2.49% |
| 2024-10-14 | 6.77 | 6.85 | 6.57 | 6.82 | 6.66 | qfq | 14,271,015 | 96,212,247 | 1.64% |
| 2024-10-11 | 6.88 | 6.92 | 6.66 | 6.71 | 6.55 | qfq | 12,685,053 | 86,005,210 | -2.04% |
| 2024-10-10 | 6.77 | 7.10 | 6.63 | 6.85 | 6.69 | qfq | 24,690,794 | 169,549,562 | 0.44% |
| 2024-10-09 | 7.35 | 7.36 | 6.82 | 6.82 | 6.66 | qfq | 30,920,734 | 216,995,513 | -10.03% |
| 2024-10-08 | 7.76 | 7.76 | 7.10 | 7.58 | 7.40 | qfq | 42,852,533 | 321,323,533 | 7.52% |
| 2024-09-30 | 6.97 | 7.05 | 6.61 | 7.05 | 6.88 | qfq | 35,084,472 | 242,299,937 | 9.98% |
| 2024-09-27 | 6.20 | 6.41 | 6.13 | 6.41 | 6.26 | qfq | 14,498,165 | 90,836,364 | 4.74% |
| 2024-09-26 | 5.85 | 6.12 | 5.85 | 6.12 | 5.97 | qfq | 15,892,689 | 95,619,642 | 3.55% |
| 2024-09-25 | 5.98 | 6.16 | 5.89 | 5.91 | 5.77 | qfq | 23,403,034 | 140,892,524 | 0.34% |
| 2024-09-24 | 5.55 | 5.91 | 5.55 | 5.89 | 5.75 | qfq | 25,956,106 | 150,002,834 | 6.90% |
| 2024-09-23 | 5.58 | 5.59 | 5.46 | 5.51 | 5.38 | qfq | 11,402,000 | 62,828,175 | -1.61% |
| 2024-09-20 | 5.54 | 5.66 | 5.53 | 5.60 | 5.47 | qfq | 14,318,306 | 80,340,564 | 0.90% |
| 2024-09-19 | 5.45 | 5.67 | 5.38 | 5.55 | 5.42 | qfq | 17,249,920 | 95,251,328 | 1.09% |
| 2024-09-18 | 5.73 | 5.74 | 5.34 | 5.49 | 5.36 | qfq | 24,388,896 | 134,489,734 | -5.67% |
| 2024-09-13 | 5.70 | 5.99 | 5.60 | 5.82 | 5.68 | qfq | 28,990,878 | 167,793,286 | 3.19% |
| 2024-09-12 | 5.56 | 5.78 | 5.55 | 5.64 | 5.50 | qfq | 23,073,358 | 130,558,190 | -1.05% |
| 2024-09-11 | 5.38 | 5.72 | 5.24 | 5.70 | 5.56 | qfq | 29,591,519 | 160,408,022 | 4.59% |
| 2024-09-10 | 5.36 | 5.59 | 5.22 | 5.45 | 5.32 | qfq | 11,712,450 | 62,705,963 | 1.49% |
| 2024-09-09 | 5.32 | 5.42 | 5.25 | 5.37 | 5.24 | qfq | 7,343,800 | 39,148,082 | 0.75% |
| 2024-09-06 | 5.41 | 5.43 | 5.29 | 5.33 | 5.20 | qfq | 8,031,600 | 42,975,599 | -0.74% |
| 2024-09-05 | 5.34 | 5.42 | 5.34 | 5.37 | 5.24 | qfq | 5,060,479 | 27,216,590 | 0.56% |
| 2024-09-04 | 5.40 | 5.45 | 5.33 | 5.34 | 5.21 | qfq | 6,415,294 | 34,526,676 | -2.02% |
| 2024-09-03 | 5.43 | 5.54 | 5.39 | 5.45 | 5.32 | qfq | 5,994,394 | 32,775,922 | 0.18% |
| 2024-09-02 | 5.56 | 5.59 | 5.43 | 5.44 | 5.31 | qfq | 7,814,800 | 43,063,555 | -2.68% |
| 2024-08-30 | 5.55 | 5.68 | 5.45 | 5.59 | 5.46 | qfq | 10,671,200 | 59,513,474 | 0.90% |
| 2024-08-29 | 5.38 | 5.55 | 5.34 | 5.54 | 5.41 | qfq | 8,422,285 | 46,151,969 | 2.97% |
| 2024-08-28 | 5.51 | 5.51 | 5.25 | 5.38 | 5.25 | qfq | 9,777,492 | 52,620,961 | -1.65% |
| 2024-08-27 | 5.51 | 5.54 | 5.43 | 5.47 | 5.34 | qfq | 4,549,500 | 24,892,332 | -0.91% |
| 2024-08-26 | 5.44 | 5.54 | 5.42 | 5.52 | 5.39 | qfq | 4,405,967 | 24,274,545 | 1.85% |
| 2024-08-23 | 5.43 | 5.48 | 5.37 | 5.42 | 5.29 | qfq | 5,613,738 | 30,416,091 | -0.18% |
| 2024-08-22 | 5.54 | 5.54 | 5.41 | 5.43 | 5.30 | qfq | 4,935,501 | 26,912,740 | -1.63% |
| 2024-08-21 | 5.49 | 5.53 | 5.46 | 5.52 | 5.39 | qfq | 3,802,200 | 20,920,257 | 0.18% |
| 2024-08-20 | 5.63 | 5.69 | 5.49 | 5.51 | 5.38 | qfq | 7,396,915 | 41,066,122 | -2.13% |
| 2024-08-19 | 5.58 | 5.70 | 5.56 | 5.63 | 5.50 | qfq | 7,649,600 | 43,196,151 | 1.08% |
| 2024-08-16 | 5.66 | 5.71 | 5.57 | 5.57 | 5.44 | qfq | 6,154,600 | 34,605,488 | -1.76% |
| 2024-08-15 | 5.62 | 5.73 | 5.59 | 5.67 | 5.53 | qfq | 6,652,201 | 37,680,963 | 0.71% |
| 2024-08-14 | 5.80 | 5.80 | 5.63 | 5.63 | 5.50 | qfq | 5,990,500 | 33,975,552 | -1.40% |
| 2024-08-13 | 5.68 | 5.73 | 5.62 | 5.71 | 5.57 | qfq | 5,038,700 | 28,521,467 | 0.71% |
| 2024-08-12 | 5.68 | 5.73 | 5.65 | 5.67 | 5.53 | qfq | 3,998,651 | 22,737,779 | -0.53% |
| 2024-08-09 | 5.72 | 5.79 | 5.70 | 5.70 | 5.56 | qfq | 5,145,900 | 29,578,079 | 0.18% |
| 2024-08-08 | 5.66 | 5.73 | 5.61 | 5.69 | 5.55 | qfq | 5,343,600 | 30,331,618 | 0.00% |
| 2024-08-07 | 5.74 | 5.76 | 5.66 | 5.69 | 5.55 | qfq | 5,449,100 | 31,049,452 | -1.22% |
| 2024-08-06 | 5.70 | 5.80 | 5.70 | 5.76 | 5.62 | qfq | 6,825,151 | 39,225,932 | 2.13% |
| 2024-08-05 | 5.68 | 5.81 | 5.63 | 5.64 | 5.50 | qfq | 7,558,500 | 43,169,249 | -1.23% |
| 2024-08-02 | 5.73 | 5.80 | 5.66 | 5.71 | 5.57 | qfq | 5,951,100 | 34,173,649 | -1.38% |
| 2024-08-01 | 5.87 | 5.96 | 5.76 | 5.79 | 5.65 | qfq | 8,525,400 | 49,737,015 | -1.03% |
| 2024-07-31 | 5.62 | 5.86 | 5.56 | 5.85 | 5.71 | qfq | 10,381,600 | 59,723,694 | 4.65% |
| 2024-07-30 | 5.60 | 5.66 | 5.56 | 5.59 | 5.46 | qfq | 7,053,800 | 39,486,646 | -0.36% |
| 2024-07-29 | 5.68 | 5.70 | 5.58 | 5.61 | 5.48 | qfq | 5,036,000 | 28,303,613 | -1.06% |
| 2024-07-26 | 5.64 | 5.75 | 5.61 | 5.67 | 5.53 | qfq | 6,646,000 | 37,737,441 | 1.25% |
| 2024-07-25 | 5.60 | 5.67 | 5.55 | 5.60 | 5.47 | qfq | 5,342,067 | 29,905,531 | -0.53% |
| 2024-07-24 | 5.68 | 5.72 | 5.61 | 5.63 | 5.50 | qfq | 7,502,400 | 42,402,358 | -0.88% |
| 2024-07-23 | 5.90 | 5.90 | 5.68 | 5.68 | 5.54 | qfq | 9,315,324 | 53,776,394 | -3.73% |
| 2024-07-22 | 6.02 | 6.02 | 5.86 | 5.90 | 5.76 | qfq | 8,187,200 | 48,426,503 | -1.67% |
| 2024-07-19 | 6.05 | 6.08 | 5.96 | 6.00 | 5.86 | qfq | 8,623,535 | 51,939,263 | -1.48% |
| 2024-07-18 | 5.91 | 6.10 | 5.86 | 6.09 | 5.94 | qfq | 13,404,618 | 80,389,341 | 1.67% |
| 2024-07-17 | 6.47 | 6.47 | 5.96 | 5.99 | 5.85 | qfq | 22,149,946 | 134,349,309 | -3.54% |
| 2024-07-16 | 6.25 | 6.26 | 6.16 | 6.21 | 6.06 | qfq | 5,031,000 | 31,204,133 | -0.16% |
| 2024-07-15 | 6.25 | 6.29 | 6.17 | 6.22 | 6.07 | qfq | 5,460,300 | 34,011,168 | -0.96% |
| 2024-07-12 | 6.37 | 6.41 | 6.23 | 6.28 | 6.13 | qfq | 7,903,000 | 49,747,663 | -1.41% |
| 2024-07-11 | 6.16 | 6.38 | 6.15 | 6.37 | 6.22 | qfq | 8,960,108 | 56,310,237 | 5.29% |
| 2024-07-10 | 6.15 | 6.20 | 6.02 | 6.05 | 5.91 | qfq | 5,223,924 | 31,959,391 | -2.10% |
| 2024-07-09 | 6.06 | 6.20 | 5.97 | 6.18 | 6.03 | qfq | 6,456,200 | 39,383,474 | 1.98% |
| 2024-07-08 | 6.19 | 6.21 | 6.04 | 6.06 | 5.91 | qfq | 5,839,218 | 35,624,457 | -2.57% |
| 2024-07-05 | 6.11 | 6.22 | 6.04 | 6.22 | 6.07 | qfq | 5,563,300 | 34,194,084 | 1.63% |
| 2024-07-04 | 6.18 | 6.28 | 6.08 | 6.12 | 5.97 | qfq | 5,713,700 | 35,262,706 | -1.45% |
| 2024-07-03 | 6.22 | 6.30 | 6.18 | 6.21 | 6.06 | qfq | 6,242,516 | 38,949,309 | 0.00% |
| 2024-07-02 | 6.36 | 6.40 | 6.18 | 6.21 | 6.06 | qfq | 8,356,700 | 52,241,577 | -2.66% |
| 2024-07-01 | 6.23 | 6.40 | 6.19 | 6.38 | 6.23 | qfq | 7,606,100 | 47,861,344 | 0.63% |
| 2024-06-28 | 6.29 | 6.45 | 6.26 | 6.34 | 6.19 | qfq | 6,994,000 | 44,677,172 | 0.16% |
| 2024-06-27 | 6.53 | 6.56 | 6.31 | 6.33 | 6.18 | qfq | 6,792,800 | 43,449,653 | -3.65% |
| 2024-06-26 | 6.50 | 6.57 | 6.38 | 6.57 | 6.41 | qfq | 7,171,900 | 46,495,505 | 2.02% |
| 2024-06-25 | 6.40 | 6.54 | 6.35 | 6.44 | 6.29 | qfq | 6,611,237 | 42,538,220 | 0.63% |
| 2024-06-24 | 6.54 | 6.60 | 6.34 | 6.40 | 6.25 | qfq | 8,490,932 | 54,658,992 | -3.18% |
| 2024-06-21 | 6.50 | 6.67 | 6.49 | 6.61 | 6.45 | qfq | 6,798,900 | 44,889,959 | 1.38% |
| 2024-06-20 | 6.64 | 6.71 | 6.50 | 6.52 | 6.36 | qfq | 6,212,946 | 40,895,113 | -1.66% |
| 2024-06-19 | 6.71 | 6.75 | 6.62 | 6.63 | 6.47 | qfq | 6,301,493 | 42,088,752 | -1.19% |
| 2024-06-18 | 6.64 | 6.73 | 6.60 | 6.71 | 6.55 | qfq | 5,451,222 | 36,399,849 | 1.36% |
| 2024-06-17 | 6.68 | 6.77 | 6.61 | 6.62 | 6.46 | qfq | 5,819,871 | 38,924,804 | -1.34% |
| 2024-06-14 | 6.60 | 6.73 | 6.59 | 6.71 | 6.55 | qfq | 6,125,400 | 40,764,682 | 1.67% |
| 2024-06-13 | 6.73 | 6.73 | 6.57 | 6.60 | 6.44 | qfq | 6,337,233 | 42,054,299 | -1.93% |
| 2024-06-12 | 6.73 | 6.78 | 6.69 | 6.73 | 6.57 | qfq | 5,737,236 | 38,685,323 | -0.15% |
| 2024-06-11 | 6.75 | 6.78 | 6.66 | 6.74 | 6.58 | qfq | 7,517,580 | 50,482,045 | -0.44% |
| 2024-06-07 | 6.82 | 6.87 | 6.72 | 6.77 | 6.61 | qfq | 8,025,021 | 54,475,730 | 0.30% |
| 2024-06-06 | 6.82 | 6.97 | 6.72 | 6.75 | 6.59 | qfq | 9,753,925 | 66,570,555 | -1.46% |
| 2024-06-05 | 6.95 | 7.00 | 6.82 | 6.85 | 6.69 | qfq | 6,767,332 | 46,821,300 | -1.86% |
| 2024-06-04 | 6.87 | 7.01 | 6.86 | 6.98 | 6.81 | qfq | 7,806,043 | 54,134,525 | 1.60% |
| 2024-06-03 | 7.04 | 7.10 | 6.81 | 6.87 | 6.71 | qfq | 10,343,600 | 71,436,811 | -2.69% |
| 2024-05-31 | 7.11 | 7.16 | 7.05 | 7.06 | 6.89 | qfq | 7,148,700 | 50,661,428 | -0.56% |
| 2024-05-30 | 7.29 | 7.30 | 7.08 | 7.10 | 6.93 | qfq | 12,139,032 | 87,033,036 | -2.47% |
| 2024-05-29 | 7.10 | 7.39 | 7.07 | 7.28 | 7.11 | qfq | 20,122,068 | 146,690,480 | 1.96% |
| 2024-05-28 | 7.12 | 7.30 | 7.05 | 7.14 | 6.97 | qfq | 12,912,900 | 92,953,252 | 0.42% |
| 2024-05-27 | 7.08 | 7.14 | 7.01 | 7.11 | 6.94 | qfq | 8,020,535 | 56,640,781 | 0.85% |
| 2024-05-24 | 6.96 | 7.12 | 6.93 | 7.05 | 6.88 | qfq | 15,373,001 | 108,580,117 | 0.86% |
| 2024-05-23 | 7.38 | 7.40 | 6.92 | 6.99 | 6.82 | qfq | 33,222,944 | 235,416,089 | -7.05% |
| 2024-05-22 | 7.31 | 7.85 | 7.28 | 7.52 | 7.34 | qfq | 31,535,114 | 239,684,781 | 3.01% |
| 2024-05-21 | 7.40 | 7.48 | 7.26 | 7.30 | 7.13 | qfq | 14,244,945 | 104,622,551 | -3.31% |
| 2024-05-20 | 7.35 | 7.61 | 7.29 | 7.55 | 7.27 | qfq | 19,816,066 | 148,363,367 | 4.14% |
| 2024-05-17 | 7.21 | 7.27 | 7.11 | 7.25 | 6.98 | qfq | 8,351,947 | 60,061,511 | 0.97% |
| 2024-05-16 | 7.32 | 7.37 | 7.16 | 7.18 | 6.92 | qfq | 8,715,900 | 63,183,123 | -0.55% |
| 2024-05-15 | 7.30 | 7.37 | 7.22 | 7.22 | 6.96 | qfq | 7,518,144 | 54,801,245 | -1.10% |
| 2024-05-14 | 7.30 | 7.41 | 7.28 | 7.30 | 7.03 | qfq | 7,158,096 | 52,445,932 | 0.27% |
| 2024-05-13 | 7.32 | 7.35 | 7.21 | 7.28 | 7.01 | qfq | 8,014,900 | 58,410,218 | -1.36% |
| 2024-05-10 | 7.43 | 7.47 | 7.29 | 7.38 | 7.11 | qfq | 9,657,500 | 71,064,701 | -0.14% |
| 2024-05-09 | 7.20 | 7.44 | 7.20 | 7.39 | 7.12 | qfq | 12,658,400 | 93,285,996 | 2.64% |
| 2024-05-08 | 7.38 | 7.38 | 7.19 | 7.20 | 6.94 | qfq | 10,480,200 | 76,020,191 | -2.04% |
| 2024-05-07 | 7.35 | 7.46 | 7.32 | 7.35 | 7.08 | qfq | 11,833,099 | 87,262,751 | -0.27% |
| 2024-05-06 | 7.27 | 7.44 | 7.17 | 7.37 | 7.10 | qfq | 14,536,599 | 106,681,439 | 2.08% |
| 2024-04-30 | 7.32 | 7.39 | 7.20 | 7.22 | 6.96 | qfq | 13,637,699 | 99,276,240 | -1.10% |
| 2024-04-29 | 7.24 | 7.32 | 7.12 | 7.30 | 7.03 | qfq | 15,404,710 | 111,604,389 | 0.97% |
| 2024-04-26 | 7.21 | 7.27 | 7.15 | 7.23 | 6.97 | qfq | 12,797,600 | 92,192,473 | 0.28% |
| 2024-04-25 | 7.17 | 7.28 | 7.08 | 7.21 | 6.95 | qfq | 11,003,289 | 79,214,918 | 0.28% |
| 2024-04-24 | 7.03 | 7.22 | 6.96 | 7.19 | 6.93 | qfq | 16,564,952 | 117,618,801 | 2.28% |
| 2024-04-23 | 7.15 | 7.26 | 7.02 | 7.03 | 6.77 | qfq | 19,264,381 | 136,629,986 | -3.96% |
| 2024-04-22 | 7.36 | 7.55 | 7.29 | 7.32 | 7.05 | qfq | 18,396,312 | 136,223,138 | -2.27% |
| 2024-04-19 | 7.50 | 7.69 | 7.43 | 7.49 | 7.22 | qfq | 28,760,647 | 217,096,998 | -1.96% |
| 2024-04-18 | 7.37 | 7.75 | 7.29 | 7.64 | 7.36 | qfq | 41,223,481 | 309,723,710 | 7.00% |
| 2024-04-17 | 6.91 | 7.14 | 6.91 | 7.14 | 6.88 | qfq | 12,924,160 | 90,760,064 | 4.08% |
| 2024-04-16 | 7.22 | 7.24 | 6.85 | 6.86 | 6.61 | qfq | 18,048,771 | 126,609,054 | -4.85% |
| 2024-04-15 | 7.21 | 7.29 | 7.02 | 7.21 | 6.95 | qfq | 21,609,072 | 154,898,337 | -1.10% |
| 2024-04-12 | 7.38 | 7.44 | 7.26 | 7.29 | 7.02 | qfq | 15,647,921 | 114,805,174 | -0.55% |
| 2024-04-11 | 7.12 | 7.42 | 7.10 | 7.33 | 7.06 | qfq | 21,752,921 | 158,956,701 | 1.52% |
| 2024-04-10 | 7.32 | 7.41 | 7.20 | 7.22 | 6.96 | qfq | 22,917,118 | 167,062,192 | -2.43% |
| 2024-04-09 | 7.19 | 7.44 | 7.19 | 7.40 | 7.13 | qfq | 24,012,675 | 175,961,008 | 3.21% |
| 2024-04-08 | 7.12 | 7.33 | 7.12 | 7.17 | 6.91 | qfq | 30,073,881 | 216,929,950 | 0.42% |
| 2024-04-03 | 7.10 | 7.22 | 7.05 | 7.14 | 6.88 | qfq | 25,987,255 | 185,220,110 | 1.28% |
| 2024-04-02 | 6.81 | 7.07 | 6.80 | 7.05 | 6.79 | qfq | 26,049,963 | 182,418,008 | 3.83% |
| 2024-04-01 | 6.67 | 6.82 | 6.66 | 6.79 | 6.54 | qfq | 16,078,797 | 108,592,119 | 1.95% |
| 2024-03-29 | 6.52 | 6.66 | 6.44 | 6.66 | 6.42 | qfq | 13,471,101 | 88,816,391 | 2.15% |
| 2024-03-28 | 6.37 | 6.61 | 6.36 | 6.52 | 6.28 | qfq | 14,450,720 | 94,108,084 | 1.40% |
| 2024-03-27 | 6.38 | 6.54 | 6.34 | 6.43 | 6.19 | qfq | 19,434,479 | 125,397,312 | 0.16% |
| 2024-03-26 | 6.40 | 6.50 | 6.24 | 6.42 | 6.19 | qfq | 14,550,514 | 92,547,308 | 1.58% |
| 2024-03-25 | 6.39 | 6.43 | 6.30 | 6.32 | 6.09 | qfq | 7,578,465 | 48,207,281 | -0.47% |
| 2024-03-22 | 6.42 | 6.45 | 6.29 | 6.35 | 6.12 | qfq | 6,210,626 | 39,485,149 | -1.24% |
| 2024-03-21 | 6.40 | 6.45 | 6.35 | 6.43 | 6.19 | qfq | 7,349,982 | 47,128,170 | 0.47% |
| 2024-03-20 | 6.34 | 6.41 | 6.29 | 6.40 | 6.17 | qfq | 8,673,031 | 55,100,331 | 0.79% |
| 2024-03-19 | 6.31 | 6.44 | 6.29 | 6.35 | 6.12 | qfq | 9,259,840 | 59,054,813 | 0.00% |
| 2024-03-18 | 6.34 | 6.39 | 6.26 | 6.35 | 6.12 | qfq | 8,161,200 | 51,505,635 | 0.16% |
| 2024-03-15 | 6.20 | 6.36 | 6.18 | 6.34 | 6.11 | qfq | 13,721,592 | 86,461,451 | 1.93% |
| 2024-03-14 | 6.21 | 6.33 | 6.16 | 6.22 | 5.99 | qfq | 7,674,010 | 47,824,359 | 0.16% |
| 2024-03-13 | 6.15 | 6.25 | 6.13 | 6.21 | 5.98 | qfq | 6,313,874 | 39,065,451 | 0.49% |
| 2024-03-12 | 6.21 | 6.24 | 6.11 | 6.18 | 5.95 | qfq | 7,891,798 | 48,636,130 | -0.80% |
| 2024-03-11 | 6.14 | 6.24 | 6.13 | 6.23 | 6.00 | qfq | 6,334,000 | 39,170,758 | 0.65% |
| 2024-03-08 | 6.21 | 6.29 | 6.14 | 6.19 | 5.96 | qfq | 6,844,799 | 42,435,703 | -0.48% |
| 2024-03-07 | 6.15 | 6.39 | 6.14 | 6.22 | 5.99 | qfq | 11,029,615 | 69,303,207 | 1.14% |
| 2024-03-06 | 6.08 | 6.20 | 6.07 | 6.15 | 5.93 | qfq | 7,178,995 | 44,142,622 | 0.33% |
| 2024-03-05 | 6.19 | 6.23 | 6.11 | 6.13 | 5.91 | qfq | 6,892,564 | 42,393,595 | -1.29% |
| 2024-03-04 | 6.32 | 6.34 | 6.15 | 6.21 | 5.98 | qfq | 10,710,212 | 66,383,688 | -1.90% |
| 2024-03-01 | 6.54 | 6.55 | 6.23 | 6.33 | 6.10 | qfq | 16,657,800 | 105,538,734 | -3.21% |
| 2024-02-29 | 6.10 | 6.58 | 6.06 | 6.54 | 6.30 | qfq | 17,956,132 | 113,021,344 | 7.21% |
| 2024-02-28 | 6.26 | 6.30 | 6.08 | 6.10 | 5.88 | qfq | 16,010,152 | 99,074,961 | -1.61% |
| 2024-02-27 | 6.02 | 6.22 | 6.01 | 6.20 | 5.97 | qfq | 11,087,193 | 67,644,544 | 1.97% |
| 2024-02-26 | 6.10 | 6.12 | 5.99 | 6.08 | 5.86 | qfq | 11,020,100 | 66,738,020 | 0.00% |
| 2024-02-23 | 6.06 | 6.10 | 6.00 | 6.08 | 5.86 | qfq | 9,648,596 | 58,355,185 | 0.50% |
| 2024-02-22 | 6.03 | 6.08 | 5.95 | 6.05 | 5.83 | qfq | 8,246,247 | 49,620,655 | 0.17% |
| 2024-02-21 | 5.95 | 6.13 | 5.88 | 6.04 | 5.82 | qfq | 10,719,380 | 64,684,115 | 1.34% |
| 2024-02-20 | 5.99 | 6.00 | 5.89 | 5.96 | 5.74 | qfq | 9,431,420 | 56,154,209 | -1.32% |
| 2024-02-19 | 5.88 | 6.17 | 5.88 | 6.04 | 5.82 | qfq | 23,464,738 | 142,200,965 | 3.42% |
| 2024-02-08 | 5.68 | 5.88 | 5.53 | 5.84 | 5.63 | qfq | 20,352,175 | 116,403,974 | 2.82% |
| 2024-02-07 | 5.30 | 5.79 | 5.28 | 5.68 | 5.47 | qfq | 23,615,194 | 132,949,924 | 6.77% |
| 2024-02-06 | 4.92 | 5.36 | 4.81 | 5.32 | 5.13 | qfq | 19,708,291 | 100,011,359 | 8.35% |
| 2024-02-05 | 5.32 | 5.38 | 4.85 | 4.91 | 4.73 | qfq | 19,998,921 | 100,398,266 | -8.91% |
| 2024-02-02 | 5.64 | 5.70 | 5.19 | 5.39 | 5.19 | qfq | 13,869,514 | 75,741,564 | -4.60% |
| 2024-02-01 | 5.61 | 5.76 | 5.52 | 5.65 | 5.44 | qfq | 13,024,003 | 73,735,359 | 0.36% |
| 2024-01-31 | 5.79 | 5.84 | 5.61 | 5.63 | 5.42 | qfq | 10,636,051 | 60,786,286 | -2.60% |
| 2024-01-30 | 5.86 | 5.98 | 5.77 | 5.78 | 5.57 | qfq | 14,382,949 | 84,502,279 | -2.03% |
| 2024-01-29 | 6.33 | 6.35 | 5.86 | 5.90 | 5.68 | qfq | 28,112,261 | 169,977,665 | -9.23% |
| 2024-01-26 | 6.04 | 6.59 | 6.03 | 6.50 | 6.26 | qfq | 27,740,600 | 176,142,809 | 7.08% |
| 2024-01-25 | 5.80 | 6.10 | 5.79 | 6.07 | 5.85 | qfq | 11,595,300 | 69,218,218 | 4.66% |
| 2024-01-24 | 5.67 | 5.82 | 5.53 | 5.80 | 5.59 | qfq | 11,886,400 | 67,640,873 | 2.47% |
| 2024-01-23 | 5.61 | 5.70 | 5.46 | 5.66 | 5.45 | qfq | 10,766,136 | 60,174,895 | 1.07% |
| 2024-01-22 | 5.88 | 5.91 | 5.53 | 5.60 | 5.40 | qfq | 10,882,800 | 62,319,858 | -4.60% |
| 2024-01-19 | 5.89 | 5.95 | 5.82 | 5.87 | 5.66 | qfq | 10,638,611 | 62,746,955 | -0.34% |
| 2024-01-18 | 6.13 | 6.15 | 5.71 | 5.89 | 5.67 | qfq | 15,622,654 | 91,994,999 | -4.23% |
| 2024-01-17 | 6.30 | 6.35 | 6.15 | 6.15 | 5.93 | qfq | 5,755,800 | 35,987,416 | -3.00% |
| 2024-01-16 | 6.40 | 6.41 | 6.27 | 6.34 | 6.11 | qfq | 7,176,300 | 45,450,402 | -0.78% |
| 2024-01-15 | 6.43 | 6.44 | 6.36 | 6.39 | 6.16 | qfq | 5,186,700 | 33,219,978 | -0.78% |
| 2024-01-12 | 6.39 | 6.50 | 6.38 | 6.44 | 6.20 | qfq | 6,144,270 | 39,636,925 | 0.31% |
| 2024-01-11 | 6.37 | 6.46 | 6.32 | 6.42 | 6.19 | qfq | 5,825,385 | 37,213,657 | 1.10% |
| 2024-01-10 | 6.41 | 6.46 | 6.31 | 6.35 | 6.12 | qfq | 6,900,991 | 44,087,323 | -0.94% |
| 2024-01-09 | 6.45 | 6.47 | 6.34 | 6.41 | 6.18 | qfq | 7,310,966 | 46,756,242 | -0.47% |
| 2024-01-08 | 6.62 | 6.63 | 6.42 | 6.44 | 6.20 | qfq | 6,416,151 | 41,704,595 | -2.28% |
| 2024-01-05 | 6.66 | 6.68 | 6.57 | 6.59 | 6.35 | qfq | 6,985,500 | 46,356,365 | -0.75% |
| 2024-01-04 | 6.67 | 6.73 | 6.60 | 6.64 | 6.40 | qfq | 6,987,225 | 46,473,456 | -0.30% |
| 2024-01-03 | 6.68 | 6.71 | 6.62 | 6.66 | 6.42 | qfq | 6,821,192 | 45,446,230 | 0.45% |
| 2024-01-02 | 6.61 | 6.65 | 6.56 | 6.63 | 6.39 | qfq | 7,749,758 | 51,252,165 | 0.61% |
| 2023-12-29 | 6.51 | 6.62 | 6.50 | 6.59 | 6.35 | qfq | 5,890,647 | 38,647,121 | 0.92% |
| 2023-12-28 | 6.45 | 6.54 | 6.41 | 6.53 | 6.29 | qfq | 5,508,852 | 35,785,815 | 1.87% |
| 2023-12-27 | 6.38 | 6.45 | 6.34 | 6.41 | 6.18 | qfq | 4,806,108 | 30,711,241 | 0.47% |
| 2023-12-26 | 6.43 | 6.46 | 6.35 | 6.38 | 6.15 | qfq | 3,871,600 | 24,753,986 | -0.78% |
| 2023-12-25 | 6.48 | 6.51 | 6.41 | 6.43 | 6.19 | qfq | 4,266,983 | 27,479,344 | -0.77% |
| 2023-12-22 | 6.48 | 6.52 | 6.39 | 6.48 | 6.24 | qfq | 5,062,200 | 32,724,660 | 0.47% |
| 2023-12-21 | 6.40 | 6.46 | 6.33 | 6.45 | 6.21 | qfq | 4,167,500 | 26,700,997 | 0.62% |
| 2023-12-20 | 6.47 | 6.51 | 6.40 | 6.41 | 6.18 | qfq | 5,320,405 | 34,288,058 | -0.47% |
| 2023-12-19 | 6.50 | 6.50 | 6.39 | 6.44 | 6.20 | qfq | 4,042,400 | 25,976,525 | -0.16% |
| 2023-12-18 | 6.54 | 6.54 | 6.43 | 6.45 | 6.21 | qfq | 5,031,610 | 32,531,165 | -1.38% |
| 2023-12-15 | 6.56 | 6.61 | 6.52 | 6.54 | 6.30 | qfq | 5,390,113 | 35,404,136 | 0.00% |
| 2023-12-14 | 6.55 | 6.59 | 6.51 | 6.54 | 6.30 | qfq | 4,972,651 | 32,613,028 | 0.46% |
| 2023-12-13 | 6.55 | 6.65 | 6.50 | 6.51 | 6.27 | qfq | 4,921,847 | 32,269,541 | -1.66% |
| 2023-12-12 | 6.62 | 6.62 | 6.52 | 6.62 | 6.38 | qfq | 7,269,089 | 47,808,295 | -0.30% |
| 2023-12-11 | 6.66 | 6.66 | 6.45 | 6.64 | 6.40 | qfq | 15,261,222 | 99,618,142 | -0.30% |
| 2023-12-08 | 6.74 | 6.78 | 6.63 | 6.66 | 6.42 | qfq | 14,426,358 | 96,375,625 | -1.04% |
| 2023-12-07 | 6.75 | 6.78 | 6.64 | 6.73 | 6.48 | qfq | 7,427,390 | 49,821,291 | 0.15% |
| 2023-12-06 | 6.65 | 6.76 | 6.63 | 6.72 | 6.47 | qfq | 7,399,242 | 49,731,090 | 1.05% |
| 2023-12-05 | 6.74 | 6.74 | 6.64 | 6.65 | 6.41 | qfq | 5,695,800 | 38,148,193 | -1.34% |
| 2023-12-04 | 6.75 | 6.79 | 6.72 | 6.74 | 6.49 | qfq | 5,827,117 | 39,375,340 | 0.30% |
| 2023-12-01 | 6.71 | 6.76 | 6.67 | 6.72 | 6.47 | qfq | 5,394,900 | 36,231,894 | 0.45% |
| 2023-11-30 | 6.71 | 6.76 | 6.65 | 6.69 | 6.45 | qfq | 5,322,800 | 35,597,473 | -0.59% |
| 2023-11-29 | 6.79 | 6.80 | 6.71 | 6.73 | 6.48 | qfq | 7,023,300 | 47,422,889 | -0.88% |
| 2023-11-28 | 6.73 | 6.79 | 6.71 | 6.79 | 6.54 | qfq | 7,597,673 | 51,362,641 | 0.30% |
| 2023-11-27 | 6.78 | 6.79 | 6.72 | 6.77 | 6.52 | qfq | 7,153,446 | 48,358,693 | 0.15% |
| 2023-11-24 | 6.78 | 6.81 | 6.73 | 6.76 | 6.51 | qfq | 5,919,721 | 40,062,629 | -0.73% |
| 2023-11-23 | 6.71 | 6.83 | 6.69 | 6.81 | 6.56 | qfq | 6,930,177 | 46,835,938 | 0.89% |
| 2023-11-22 | 6.76 | 6.80 | 6.72 | 6.75 | 6.50 | qfq | 7,442,300 | 50,347,308 | -0.15% |
| 2023-11-21 | 6.76 | 6.80 | 6.72 | 6.76 | 6.51 | qfq | 8,252,240 | 55,887,696 | 0.60% |
| 2023-11-20 | 6.74 | 6.78 | 6.68 | 6.72 | 6.47 | qfq | 7,545,900 | 50,663,382 | -0.15% |
| 2023-11-17 | 6.70 | 6.75 | 6.67 | 6.73 | 6.48 | qfq | 6,569,098 | 44,160,593 | 0.15% |
| 2023-11-16 | 6.78 | 6.91 | 6.72 | 6.72 | 6.47 | qfq | 10,489,274 | 71,175,126 | -0.74% |
| 2023-11-15 | 6.76 | 6.80 | 6.71 | 6.77 | 6.52 | qfq | 12,529,700 | 84,693,523 | 2.11% |
| 2023-11-14 | 6.69 | 6.70 | 6.61 | 6.63 | 6.39 | qfq | 6,020,800 | 40,039,823 | -1.04% |
| 2023-11-13 | 6.60 | 6.71 | 6.60 | 6.70 | 6.46 | qfq | 8,852,100 | 58,891,129 | 1.67% |
| 2023-11-10 | 6.58 | 6.61 | 6.53 | 6.59 | 6.35 | qfq | 5,776,789 | 37,949,402 | 0.61% |
| 2023-11-09 | 6.54 | 6.64 | 6.54 | 6.55 | 6.31 | qfq | 6,475,041 | 42,592,478 | 0.00% |
| 2023-11-08 | 6.70 | 6.70 | 6.51 | 6.55 | 6.31 | qfq | 11,007,096 | 72,373,452 | -2.09% |
| 2023-11-07 | 6.60 | 6.72 | 6.56 | 6.69 | 6.45 | qfq | 12,534,459 | 83,403,534 | 1.52% |
| 2023-11-06 | 6.62 | 6.63 | 6.53 | 6.59 | 6.35 | qfq | 9,523,202 | 62,696,829 | 0.46% |
| 2023-11-03 | 6.64 | 6.69 | 6.55 | 6.56 | 6.32 | qfq | 7,697,700 | 50,778,099 | -1.06% |
| 2023-11-02 | 6.69 | 6.74 | 6.62 | 6.63 | 6.39 | qfq | 6,299,198 | 42,019,587 | -0.90% |
| 2023-11-01 | 6.72 | 6.76 | 6.66 | 6.69 | 6.45 | qfq | 7,959,497 | 53,281,026 | 0.60% |
| 2023-10-31 | 6.73 | 6.73 | 6.63 | 6.65 | 6.41 | qfq | 11,244,369 | 74,920,403 | -1.19% |
| 2023-10-30 | 6.41 | 6.82 | 6.41 | 6.73 | 6.48 | qfq | 29,532,401 | 198,132,400 | 5.98% |
| 2023-10-27 | 6.23 | 6.36 | 6.18 | 6.35 | 6.12 | qfq | 9,101,117 | 57,411,510 | 2.09% |
| 2023-10-26 | 6.25 | 6.25 | 6.13 | 6.22 | 5.99 | qfq | 9,455,246 | 58,497,098 | -0.80% |
| 2023-10-25 | 6.29 | 6.32 | 6.21 | 6.27 | 6.04 | qfq | 13,365,575 | 83,878,874 | 2.62% |
| 2023-10-24 | 6.06 | 6.16 | 6.04 | 6.11 | 5.89 | qfq | 10,017,555 | 61,153,049 | 1.16% |
| 2023-10-23 | 6.19 | 6.19 | 6.02 | 6.04 | 5.82 | qfq | 8,705,900 | 53,019,913 | -2.74% |
| 2023-10-20 | 6.19 | 6.28 | 6.15 | 6.21 | 5.98 | qfq | 8,217,983 | 50,996,778 | 0.16% |
| 2023-10-19 | 6.33 | 6.39 | 6.19 | 6.20 | 5.97 | qfq | 12,913,750 | 81,114,268 | -3.13% |
| 2023-10-18 | 6.56 | 6.56 | 6.39 | 6.40 | 6.17 | qfq | 8,427,875 | 54,284,778 | -1.84% |
| 2023-10-17 | 6.45 | 6.57 | 6.43 | 6.52 | 6.28 | qfq | 12,113,992 | 78,900,664 | 0.62% |
| 2023-10-16 | 6.42 | 6.54 | 6.42 | 6.48 | 6.24 | qfq | 9,086,800 | 58,886,978 | 1.09% |
| 2023-10-13 | 6.51 | 6.51 | 6.40 | 6.41 | 6.18 | qfq | 10,406,501 | 66,934,138 | -1.84% |
| 2023-10-12 | 6.34 | 6.55 | 6.34 | 6.53 | 6.29 | qfq | 15,188,675 | 98,315,275 | 3.16% |
| 2023-10-11 | 6.39 | 6.43 | 6.31 | 6.33 | 6.10 | qfq | 7,624,200 | 48,612,269 | -0.63% |
| 2023-10-10 | 6.32 | 6.46 | 6.31 | 6.37 | 6.14 | qfq | 12,194,416 | 77,864,001 | 0.79% |
| 2023-10-09 | 6.41 | 6.42 | 6.26 | 6.32 | 6.09 | qfq | 14,279,155 | 90,146,992 | -2.47% |
| 2023-09-28 | 6.32 | 6.52 | 6.32 | 6.48 | 6.24 | qfq | 14,539,260 | 93,115,231 | 2.69% |
| 2023-09-27 | 6.30 | 6.37 | 6.30 | 6.31 | 6.08 | qfq | 10,538,071 | 66,601,417 | -0.47% |
| 2023-09-26 | 6.44 | 6.49 | 6.33 | 6.34 | 6.11 | qfq | 8,906,900 | 56,816,979 | -1.86% |
| 2023-09-25 | 6.57 | 6.58 | 6.43 | 6.46 | 6.22 | qfq | 10,030,218 | 64,994,549 | -1.82% |
| 2023-09-22 | 6.54 | 6.62 | 6.46 | 6.58 | 6.34 | qfq | 10,886,417 | 71,028,975 | -0.15% |
| 2023-09-21 | 6.63 | 6.75 | 6.55 | 6.59 | 6.35 | qfq | 12,057,341 | 80,020,219 | 0.00% |
| 2023-09-20 | 6.65 | 6.67 | 6.58 | 6.59 | 6.35 | qfq | 7,107,562 | 47,002,927 | -0.75% |
| 2023-09-19 | 6.61 | 6.78 | 6.60 | 6.64 | 6.40 | qfq | 9,042,765 | 60,303,499 | -0.15% |
| 2023-09-18 | 6.80 | 6.80 | 6.58 | 6.65 | 6.41 | qfq | 14,901,019 | 98,967,347 | -2.78% |
| 2023-09-15 | 6.77 | 6.94 | 6.73 | 6.84 | 6.59 | qfq | 17,398,788 | 118,820,971 | 1.94% |
| 2023-09-14 | 6.66 | 6.73 | 6.60 | 6.71 | 6.46 | qfq | 8,984,700 | 60,060,678 | 1.05% |
| 2023-09-13 | 6.65 | 6.76 | 6.59 | 6.64 | 6.40 | qfq | 9,503,144 | 63,458,377 | 0.00% |
| 2023-09-12 | 6.60 | 6.66 | 6.55 | 6.64 | 6.40 | qfq | 6,604,703 | 43,731,552 | 0.61% |
| 2023-09-11 | 6.48 | 6.63 | 6.42 | 6.60 | 6.36 | qfq | 7,194,400 | 47,062,549 | 1.85% |
| 2023-09-08 | 6.60 | 6.61 | 6.46 | 6.48 | 6.24 | qfq | 7,369,500 | 47,930,266 | -1.82% |
| 2023-09-07 | 6.66 | 6.73 | 6.58 | 6.60 | 6.36 | qfq | 7,696,385 | 51,129,968 | -1.49% |
| 2023-09-06 | 6.73 | 6.79 | 6.66 | 6.70 | 6.46 | qfq | 5,960,679 | 39,941,046 | -0.74% |
| 2023-09-05 | 6.80 | 6.87 | 6.71 | 6.75 | 6.50 | qfq | 9,359,858 | 63,216,343 | -0.88% |
| 2023-09-04 | 6.58 | 6.83 | 6.57 | 6.81 | 6.56 | qfq | 18,857,809 | 127,265,949 | 3.97% |
| 2023-09-01 | 6.41 | 6.59 | 6.40 | 6.55 | 6.31 | qfq | 11,551,000 | 75,352,868 | 2.50% |
| 2023-08-31 | 6.48 | 6.52 | 6.37 | 6.39 | 6.16 | qfq | 8,023,350 | 51,519,199 | -1.08% |
| 2023-08-30 | 6.56 | 6.60 | 6.46 | 6.46 | 6.22 | qfq | 7,395,000 | 48,227,034 | -1.07% |
| 2023-08-29 | 6.46 | 6.58 | 6.44 | 6.53 | 6.29 | qfq | 9,786,834 | 63,727,615 | 1.08% |
| 2023-08-28 | 6.70 | 6.78 | 6.44 | 6.46 | 6.22 | qfq | 10,772,508 | 70,829,529 | 0.31% |
| 2023-08-25 | 6.49 | 6.54 | 6.40 | 6.44 | 6.20 | qfq | 5,967,716 | 38,563,866 | -0.77% |
| 2023-08-24 | 6.58 | 6.59 | 6.45 | 6.49 | 6.25 | qfq | 6,145,398 | 39,999,275 | -0.76% |
| 2023-08-23 | 6.59 | 6.66 | 6.54 | 6.54 | 6.30 | qfq | 8,168,700 | 53,847,637 | -0.15% |
| 2023-08-22 | 6.54 | 6.60 | 6.45 | 6.55 | 6.31 | qfq | 6,300,300 | 41,084,639 | 0.31% |
| 2023-08-21 | 6.59 | 6.65 | 6.52 | 6.53 | 6.29 | qfq | 7,532,862 | 49,539,195 | -0.91% |
| 2023-08-18 | 6.71 | 6.79 | 6.58 | 6.59 | 6.35 | qfq | 9,289,953 | 61,983,328 | -2.23% |
| 2023-08-17 | 6.72 | 6.76 | 6.64 | 6.74 | 6.49 | qfq | 7,634,617 | 51,091,959 | -0.15% |
| 2023-08-16 | 6.69 | 6.83 | 6.68 | 6.75 | 6.50 | qfq | 4,310,200 | 29,125,247 | 0.15% |
| 2023-08-15 | 6.81 | 6.85 | 6.68 | 6.74 | 6.49 | qfq | 5,636,600 | 37,964,761 | -0.88% |
| 2023-08-14 | 6.78 | 6.84 | 6.71 | 6.80 | 6.55 | qfq | 5,586,200 | 37,830,035 | -0.44% |
| 2023-08-11 | 6.99 | 7.05 | 6.82 | 6.83 | 6.58 | qfq | 7,423,900 | 51,048,557 | -2.15% |
| 2023-08-10 | 6.98 | 7.04 | 6.94 | 6.98 | 6.72 | qfq | 4,867,161 | 34,016,780 | 0.29% |
| 2023-08-09 | 6.97 | 7.03 | 6.93 | 6.96 | 6.71 | qfq | 4,462,900 | 31,088,921 | -0.43% |
| 2023-08-08 | 6.99 | 7.04 | 6.93 | 6.99 | 6.73 | qfq | 5,731,700 | 39,977,724 | -0.57% |
| 2023-08-07 | 7.10 | 7.11 | 7.00 | 7.03 | 6.77 | qfq | 6,661,900 | 46,860,120 | -0.85% |
| 2023-08-04 | 7.15 | 7.25 | 7.07 | 7.09 | 6.83 | qfq | 7,958,953 | 56,703,716 | -0.84% |
| 2023-08-03 | 7.13 | 7.16 | 7.07 | 7.15 | 6.89 | qfq | 6,945,569 | 49,424,159 | 0.28% |
| 2023-08-02 | 7.11 | 7.18 | 7.07 | 7.13 | 6.87 | qfq | 7,279,486 | 51,878,685 | 0.00% |
| 2023-08-01 | 7.08 | 7.19 | 7.04 | 7.13 | 6.87 | qfq | 10,585,119 | 75,395,166 | 1.42% |
| 2023-07-31 | 7.00 | 7.10 | 6.97 | 7.03 | 6.77 | qfq | 8,091,638 | 56,965,628 | 0.57% |
| 2023-07-28 | 6.90 | 7.00 | 6.86 | 6.99 | 6.73 | qfq | 8,213,563 | 57,159,708 | 0.58% |
| 2023-07-27 | 6.88 | 7.01 | 6.87 | 6.95 | 6.70 | qfq | 9,790,018 | 68,196,810 | 1.02% |
| 2023-07-26 | 6.86 | 6.90 | 6.83 | 6.88 | 6.63 | qfq | 5,160,753 | 35,443,499 | 0.29% |
| 2023-07-25 | 6.68 | 6.88 | 6.68 | 6.86 | 6.61 | qfq | 9,507,254 | 64,822,773 | 3.16% |
| 2023-07-24 | 6.73 | 6.73 | 6.64 | 6.65 | 6.41 | qfq | 4,224,474 | 28,218,846 | -1.19% |
| 2023-07-21 | 6.70 | 6.78 | 6.67 | 6.73 | 6.48 | qfq | 3,637,588 | 24,443,930 | 0.00% |
| 2023-07-20 | 6.74 | 6.80 | 6.70 | 6.73 | 6.48 | qfq | 4,852,506 | 32,763,200 | -0.15% |
| 2023-07-19 | 6.68 | 6.75 | 6.66 | 6.74 | 6.49 | qfq | 5,063,139 | 34,015,960 | 0.90% |
| 2023-07-18 | 6.68 | 6.72 | 6.62 | 6.68 | 6.44 | qfq | 4,310,136 | 28,732,686 | 0.00% |
| 2023-07-17 | 6.75 | 6.76 | 6.62 | 6.68 | 6.44 | qfq | 7,015,074 | 46,815,701 | -1.47% |