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
出版传媒601999.SH
最近收盘价5.882026-07-17
最近交易日2026-07-17
成交量（股）6,161,472
成交额（元）36,765,142
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | 2025-08-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.062 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-25 | cash_dividend | 0.042 | — | — | — | 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 | 6.01 | 6.12 | 5.85 | 5.88 | 5.88 | qfq | 6,161,472 | 36,765,142 | -2.33% |
| 2026-07-16 | 5.95 | 6.09 | 5.95 | 6.02 | 6.02 | qfq | 4,361,423 | 26,309,694 | 0.17% |
| 2026-07-15 | 5.87 | 6.05 | 5.85 | 6.01 | 6.01 | qfq | 4,736,388 | 28,390,457 | 1.86% |
| 2026-07-14 | 5.75 | 5.90 | 5.68 | 5.90 | 5.90 | qfq | 4,332,900 | 25,156,514 | 2.43% |
| 2026-07-13 | 5.88 | 5.97 | 5.71 | 5.76 | 5.76 | qfq | 5,287,099 | 30,628,160 | -2.70% |
| 2026-07-10 | 5.75 | 6.01 | 5.64 | 5.92 | 5.92 | qfq | 7,089,122 | 41,714,099 | 3.14% |
| 2026-07-09 | 5.67 | 5.75 | 5.56 | 5.74 | 5.74 | qfq | 4,631,900 | 26,259,847 | 2.14% |
| 2026-07-08 | 5.59 | 5.66 | 5.53 | 5.62 | 5.62 | qfq | 2,187,100 | 12,253,068 | 0.00% |
| 2026-07-07 | 5.76 | 5.76 | 5.59 | 5.62 | 5.62 | qfq | 2,981,929 | 16,826,377 | -2.60% |
| 2026-07-06 | 5.73 | 5.84 | 5.73 | 5.77 | 5.77 | qfq | 3,671,883 | 21,229,747 | 0.00% |
| 2026-07-03 | 5.65 | 5.78 | 5.63 | 5.77 | 5.77 | qfq | 3,992,900 | 22,899,111 | 2.12% |
| 2026-07-02 | 5.73 | 5.80 | 5.63 | 5.65 | 5.65 | qfq | 4,541,712 | 25,907,918 | -0.53% |
| 2026-07-01 | 5.49 | 5.71 | 5.45 | 5.68 | 5.68 | qfq | 5,834,400 | 32,877,317 | 2.90% |
| 2026-06-30 | 5.56 | 5.61 | 5.39 | 5.52 | 5.52 | qfq | 3,849,600 | 21,166,463 | -1.08% |
| 2026-06-29 | 5.45 | 5.65 | 5.38 | 5.58 | 5.58 | qfq | 4,487,344 | 24,744,942 | 2.20% |
| 2026-06-26 | 5.56 | 5.58 | 5.43 | 5.46 | 5.46 | qfq | 3,551,929 | 19,520,095 | -2.33% |
| 2026-06-25 | 5.65 | 5.66 | 5.52 | 5.59 | 5.59 | qfq | 3,909,700 | 21,824,834 | -1.24% |
| 2026-06-24 | 5.77 | 5.80 | 5.53 | 5.66 | 5.66 | qfq | 4,592,300 | 25,872,777 | -2.25% |
| 2026-06-23 | 5.66 | 6.03 | 5.64 | 5.79 | 5.79 | qfq | 8,192,209 | 47,801,669 | 1.76% |
| 2026-06-22 | 5.56 | 5.71 | 5.41 | 5.69 | 5.69 | qfq | 5,779,532 | 32,215,678 | 2.15% |
| 2026-06-18 | 5.61 | 5.71 | 5.52 | 5.57 | 5.57 | qfq | 3,864,810 | 21,642,545 | -1.24% |
| 2026-06-17 | 5.85 | 5.85 | 5.57 | 5.64 | 5.64 | qfq | 8,502,113 | 48,062,662 | -3.75% |
| 2026-06-16 | 5.92 | 5.96 | 5.77 | 5.86 | 5.86 | qfq | 6,759,001 | 39,427,667 | -1.68% |
| 2026-06-15 | 6.01 | 6.13 | 5.91 | 5.96 | 5.96 | qfq | 11,289,144 | 67,482,088 | -1.65% |
| 2026-06-12 | 5.74 | 6.28 | 5.68 | 6.06 | 6.06 | qfq | 21,211,432 | 129,277,325 | 6.13% |
| 2026-06-11 | 5.88 | 5.95 | 5.62 | 5.71 | 5.71 | qfq | 6,563,500 | 37,545,203 | -2.89% |
| 2026-06-10 | 5.81 | 5.92 | 5.78 | 5.88 | 5.88 | qfq | 4,810,000 | 28,137,897 | 0.17% |
| 2026-06-09 | 5.88 | 5.91 | 5.76 | 5.87 | 5.87 | qfq | 4,998,129 | 29,254,473 | 0.86% |
| 2026-06-08 | 5.87 | 5.99 | 5.74 | 5.82 | 5.82 | qfq | 5,659,710 | 33,152,592 | -1.69% |
| 2026-06-05 | 5.91 | 6.00 | 5.82 | 5.92 | 5.92 | qfq | 4,698,300 | 27,793,845 | 0.51% |
| 2026-06-04 | 5.95 | 6.02 | 5.82 | 5.89 | 5.89 | qfq | 4,363,699 | 25,725,252 | -1.51% |
| 2026-06-03 | 6.03 | 6.06 | 5.94 | 5.98 | 5.98 | qfq | 4,305,000 | 25,755,675 | -0.99% |
| 2026-06-02 | 6.26 | 6.26 | 6.01 | 6.04 | 6.04 | qfq | 7,094,500 | 43,079,241 | -3.05% |
| 2026-06-01 | 6.00 | 6.30 | 5.98 | 6.23 | 6.23 | qfq | 7,957,600 | 49,196,380 | 3.66% |
| 2026-05-29 | 6.07 | 6.13 | 5.97 | 6.01 | 6.01 | qfq | 5,146,465 | 31,153,782 | -0.83% |
| 2026-05-28 | 6.00 | 6.09 | 5.92 | 6.06 | 6.06 | qfq | 5,173,165 | 31,165,561 | 0.83% |
| 2026-05-27 | 6.11 | 6.14 | 5.98 | 6.01 | 6.01 | qfq | 5,969,700 | 35,988,726 | -1.64% |
| 2026-05-26 | 6.26 | 6.26 | 6.04 | 6.11 | 6.11 | qfq | 6,461,000 | 39,506,150 | -2.55% |
| 2026-05-25 | 6.42 | 6.45 | 6.15 | 6.27 | 6.27 | qfq | 8,721,862 | 54,680,592 | -2.34% |
| 2026-05-22 | 6.44 | 6.51 | 6.35 | 6.42 | 6.42 | qfq | 6,340,392 | 40,777,555 | 0.16% |
| 2026-05-21 | 6.68 | 6.76 | 6.41 | 6.41 | 6.41 | qfq | 6,805,306 | 44,864,695 | -4.33% |
| 2026-05-20 | 6.83 | 6.83 | 6.63 | 6.70 | 6.70 | qfq | 5,718,600 | 38,281,765 | -2.19% |
| 2026-05-19 | 6.68 | 6.85 | 6.66 | 6.85 | 6.85 | qfq | 7,005,801 | 47,608,268 | 2.09% |
| 2026-05-18 | 6.70 | 6.74 | 6.60 | 6.71 | 6.71 | qfq | 7,461,599 | 49,675,733 | -0.59% |
| 2026-05-15 | 6.80 | 6.85 | 6.67 | 6.75 | 6.75 | qfq | 9,119,300 | 61,765,704 | -1.03% |
| 2026-05-14 | 7.03 | 7.05 | 6.81 | 6.82 | 6.82 | qfq | 9,000,510 | 61,991,523 | -2.99% |
| 2026-05-13 | 6.98 | 7.07 | 6.95 | 7.03 | 7.03 | qfq | 5,970,610 | 41,901,260 | 0.57% |
| 2026-05-12 | 7.17 | 7.19 | 6.98 | 6.99 | 6.99 | qfq | 7,871,100 | 55,517,776 | -2.51% |
| 2026-05-11 | 7.29 | 7.30 | 7.09 | 7.17 | 7.17 | qfq | 10,828,264 | 77,487,925 | -1.65% |
| 2026-05-08 | 7.38 | 7.43 | 7.26 | 7.29 | 7.29 | qfq | 9,223,299 | 67,430,471 | -0.82% |
| 2026-05-07 | 7.27 | 7.38 | 7.23 | 7.35 | 7.35 | qfq | 8,893,401 | 64,970,757 | 1.24% |
| 2026-05-06 | 7.31 | 7.38 | 7.22 | 7.26 | 7.26 | qfq | 9,394,060 | 68,511,902 | -0.68% |
| 2026-04-30 | 7.41 | 7.50 | 7.30 | 7.31 | 7.31 | qfq | 7,689,600 | 56,549,922 | -1.88% |
| 2026-04-29 | 7.30 | 7.51 | 7.29 | 7.45 | 7.45 | qfq | 9,799,600 | 73,032,949 | 2.48% |
| 2026-04-28 | 7.35 | 7.44 | 7.25 | 7.27 | 7.27 | qfq | 7,421,939 | 54,290,802 | -1.62% |
| 2026-04-27 | 7.56 | 7.56 | 7.27 | 7.39 | 7.39 | qfq | 10,256,627 | 75,713,175 | -1.60% |
| 2026-04-24 | 7.40 | 7.56 | 7.32 | 7.51 | 7.51 | qfq | 10,299,048 | 76,823,921 | 0.27% |
| 2026-04-23 | 7.64 | 7.69 | 7.43 | 7.49 | 7.49 | qfq | 13,796,549 | 103,899,883 | -1.83% |
| 2026-04-22 | 7.69 | 7.80 | 7.56 | 7.63 | 7.63 | qfq | 13,905,844 | 106,218,153 | -0.65% |
| 2026-04-21 | 7.96 | 8.00 | 7.66 | 7.68 | 7.68 | qfq | 17,006,568 | 132,250,840 | -4.24% |
| 2026-04-20 | 7.83 | 8.03 | 7.68 | 8.02 | 8.02 | qfq | 19,791,508 | 156,516,797 | 1.01% |
| 2026-04-17 | 8.05 | 8.05 | 7.81 | 7.94 | 7.94 | qfq | 26,638,340 | 211,010,618 | -3.52% |
| 2026-04-16 | 8.03 | 8.23 | 7.73 | 8.23 | 8.23 | qfq | 38,782,033 | 309,761,051 | 2.49% |
| 2026-04-15 | 8.12 | 8.16 | 7.95 | 8.03 | 8.03 | qfq | 26,701,300 | 214,795,127 | -1.47% |
| 2026-04-14 | 8.25 | 8.26 | 7.91 | 8.15 | 8.15 | qfq | 42,429,378 | 341,570,007 | -1.69% |
| 2026-04-13 | 8.70 | 8.75 | 7.97 | 8.29 | 8.29 | qfq | 47,181,769 | 387,224,167 | -2.01% |
| 2026-04-10 | 7.70 | 8.46 | 7.67 | 8.46 | 8.46 | qfq | 21,467,298 | 174,767,293 | 10.01% |
| 2026-04-09 | 7.83 | 7.83 | 7.66 | 7.69 | 7.69 | qfq | 11,798,561 | 91,156,043 | -1.41% |
| 2026-04-08 | 7.49 | 7.85 | 7.48 | 7.80 | 7.80 | qfq | 18,366,966 | 141,407,573 | 5.41% |
| 2026-04-07 | 7.15 | 7.44 | 7.01 | 7.40 | 7.40 | qfq | 16,215,657 | 118,323,571 | 4.08% |
| 2026-04-03 | 7.58 | 7.64 | 7.08 | 7.11 | 7.11 | qfq | 13,326,301 | 97,669,463 | -6.32% |
| 2026-04-02 | 7.92 | 7.92 | 7.54 | 7.59 | 7.59 | qfq | 13,573,985 | 103,777,485 | -4.53% |
| 2026-04-01 | 7.99 | 8.05 | 7.85 | 7.95 | 7.95 | qfq | 13,914,416 | 110,284,242 | 1.40% |
| 2026-03-31 | 8.03 | 8.07 | 7.84 | 7.84 | 7.84 | qfq | 19,142,261 | 151,798,996 | -3.21% |
| 2026-03-30 | 8.00 | 8.22 | 7.90 | 8.10 | 8.10 | qfq | 20,935,700 | 169,505,813 | 2.02% |
| 2026-03-27 | 7.89 | 8.39 | 7.87 | 7.94 | 7.94 | qfq | 19,031,900 | 151,759,296 | 1.15% |
| 2026-03-26 | 8.13 | 8.13 | 7.78 | 7.85 | 7.85 | qfq | 28,134,811 | 222,218,784 | -2.12% |
| 2026-03-25 | 7.54 | 8.02 | 7.54 | 8.02 | 8.02 | qfq | 20,081,011 | 156,589,856 | 10.01% |
| 2026-03-24 | 7.00 | 7.33 | 6.67 | 7.29 | 7.29 | qfq | 21,679,161 | 152,230,373 | 4.29% |
| 2026-03-23 | 7.64 | 7.67 | 6.99 | 6.99 | 6.99 | qfq | 19,615,000 | 141,342,001 | -10.04% |
| 2026-03-20 | 8.00 | 8.05 | 7.70 | 7.77 | 7.77 | qfq | 20,582,400 | 161,480,589 | -1.89% |
| 2026-03-19 | 7.73 | 8.20 | 7.64 | 7.92 | 7.92 | qfq | 38,636,620 | 308,289,472 | 1.67% |
| 2026-03-18 | 7.48 | 8.20 | 7.38 | 7.79 | 7.79 | qfq | 41,747,722 | 332,395,521 | 4.56% |
| 2026-03-17 | 7.66 | 7.83 | 7.45 | 7.45 | 7.45 | qfq | 15,910,469 | 121,677,174 | -1.32% |
| 2026-03-16 | 7.16 | 7.59 | 7.09 | 7.55 | 7.55 | qfq | 18,828,040 | 140,403,248 | 5.59% |
| 2026-03-13 | 7.17 | 7.25 | 7.13 | 7.15 | 7.15 | qfq | 3,239,300 | 23,340,665 | -0.28% |
| 2026-03-12 | 7.22 | 7.29 | 7.14 | 7.17 | 7.17 | qfq | 5,222,800 | 37,640,255 | -1.10% |
| 2026-03-11 | 7.29 | 7.34 | 7.22 | 7.25 | 7.25 | qfq | 4,123,190 | 29,956,023 | -0.55% |
| 2026-03-10 | 7.20 | 7.29 | 7.16 | 7.29 | 7.29 | qfq | 5,308,503 | 38,371,424 | 1.96% |
| 2026-03-09 | 7.10 | 7.19 | 7.07 | 7.15 | 7.15 | qfq | 4,979,400 | 35,546,046 | -0.42% |
| 2026-03-06 | 7.00 | 7.24 | 6.98 | 7.18 | 7.18 | qfq | 5,783,600 | 41,485,949 | 2.72% |
| 2026-03-05 | 7.01 | 7.08 | 6.96 | 6.99 | 6.99 | qfq | 4,845,194 | 34,020,935 | 1.30% |
| 2026-03-04 | 7.03 | 7.07 | 6.84 | 6.90 | 6.90 | qfq | 6,390,847 | 44,322,029 | -2.54% |
| 2026-03-03 | 7.22 | 7.32 | 7.08 | 7.08 | 7.08 | qfq | 5,662,505 | 40,761,484 | -1.94% |
| 2026-03-02 | 7.57 | 7.57 | 7.20 | 7.22 | 7.22 | qfq | 8,681,000 | 63,428,313 | -5.12% |
| 2026-02-27 | 7.49 | 7.73 | 7.44 | 7.61 | 7.61 | qfq | 6,947,472 | 52,910,946 | 1.33% |
| 2026-02-26 | 7.57 | 7.67 | 7.46 | 7.51 | 7.51 | qfq | 8,431,400 | 63,720,514 | -0.27% |
| 2026-02-25 | 7.54 | 7.65 | 7.48 | 7.53 | 7.53 | qfq | 7,014,538 | 53,088,480 | 0.00% |
| 2026-02-24 | 7.52 | 7.56 | 7.40 | 7.53 | 7.53 | qfq | 9,112,038 | 68,209,927 | 0.40% |
| 2026-02-13 | 7.56 | 7.66 | 7.50 | 7.50 | 7.50 | qfq | 11,214,100 | 85,236,329 | -1.06% |
| 2026-02-12 | 7.79 | 7.80 | 7.51 | 7.58 | 7.58 | qfq | 13,314,090 | 101,245,909 | -3.32% |
| 2026-02-11 | 7.97 | 8.03 | 7.70 | 7.84 | 7.84 | qfq | 17,417,869 | 136,061,945 | -2.49% |
| 2026-02-10 | 7.76 | 8.27 | 7.76 | 8.04 | 8.04 | qfq | 29,127,599 | 233,812,408 | 4.55% |
| 2026-02-09 | 7.64 | 7.74 | 7.57 | 7.69 | 7.69 | qfq | 7,428,856 | 56,983,346 | 2.26% |
| 2026-02-06 | 7.65 | 7.67 | 7.47 | 7.52 | 7.52 | qfq | 6,050,194 | 45,739,951 | -1.83% |
| 2026-02-05 | 7.58 | 7.73 | 7.54 | 7.66 | 7.66 | qfq | 7,417,500 | 56,877,522 | 1.59% |
| 2026-02-04 | 7.60 | 7.61 | 7.49 | 7.54 | 7.54 | qfq | 5,805,101 | 43,821,025 | -0.66% |
| 2026-02-03 | 7.55 | 7.64 | 7.49 | 7.59 | 7.59 | qfq | 6,636,883 | 50,096,103 | 0.80% |
| 2026-02-02 | 7.47 | 7.70 | 7.47 | 7.53 | 7.53 | qfq | 8,157,282 | 62,126,999 | -0.26% |
| 2026-01-30 | 7.44 | 7.57 | 7.35 | 7.55 | 7.55 | qfq | 9,410,300 | 70,419,234 | 1.89% |
| 2026-01-29 | 7.30 | 7.51 | 7.20 | 7.41 | 7.41 | qfq | 8,666,453 | 64,323,507 | 1.79% |
| 2026-01-28 | 7.35 | 7.36 | 7.26 | 7.28 | 7.28 | qfq | 5,356,153 | 39,139,861 | -0.95% |
| 2026-01-27 | 7.43 | 7.50 | 7.26 | 7.35 | 7.35 | qfq | 5,597,000 | 41,089,777 | -1.61% |
| 2026-01-26 | 7.47 | 7.49 | 7.27 | 7.47 | 7.47 | qfq | 7,338,300 | 54,203,184 | -0.40% |
| 2026-01-23 | 7.46 | 7.51 | 7.41 | 7.50 | 7.50 | qfq | 5,044,501 | 37,700,937 | 0.54% |
| 2026-01-22 | 7.39 | 7.49 | 7.35 | 7.46 | 7.46 | qfq | 5,438,010 | 40,423,022 | 1.08% |
| 2026-01-21 | 7.34 | 7.45 | 7.30 | 7.38 | 7.38 | qfq | 6,211,560 | 45,906,088 | -0.40% |
| 2026-01-20 | 7.27 | 7.47 | 7.27 | 7.41 | 7.41 | qfq | 6,829,900 | 50,383,053 | 1.93% |
| 2026-01-19 | 7.22 | 7.31 | 7.15 | 7.27 | 7.27 | qfq | 5,290,691 | 38,358,227 | 0.28% |
| 2026-01-16 | 7.55 | 7.59 | 7.22 | 7.25 | 7.25 | qfq | 9,514,500 | 69,544,121 | -3.97% |
| 2026-01-15 | 7.52 | 7.62 | 7.47 | 7.55 | 7.55 | qfq | 8,194,800 | 61,628,310 | -0.53% |
| 2026-01-14 | 7.44 | 7.76 | 7.41 | 7.59 | 7.59 | qfq | 14,571,712 | 110,497,913 | 2.43% |
| 2026-01-13 | 7.48 | 7.58 | 7.37 | 7.41 | 7.41 | qfq | 14,878,591 | 111,511,009 | -0.40% |
| 2026-01-12 | 7.21 | 7.44 | 7.21 | 7.44 | 7.44 | qfq | 13,088,030 | 96,369,302 | 3.62% |
| 2026-01-09 | 7.03 | 7.18 | 7.01 | 7.18 | 7.18 | qfq | 6,193,501 | 43,955,275 | 2.13% |
| 2026-01-08 | 6.96 | 7.06 | 6.91 | 7.03 | 7.03 | qfq | 4,452,164 | 31,151,083 | 0.86% |
| 2026-01-07 | 6.98 | 7.04 | 6.95 | 6.97 | 6.97 | qfq | 5,334,186 | 37,260,944 | -0.43% |
| 2026-01-06 | 7.00 | 7.04 | 6.96 | 7.00 | 7.00 | qfq | 5,547,077 | 38,810,903 | 0.14% |
| 2026-01-05 | 6.89 | 7.03 | 6.87 | 6.99 | 6.99 | qfq | 5,612,979 | 39,034,102 | 1.75% |
| 2025-12-31 | 6.83 | 6.92 | 6.77 | 6.87 | 6.87 | qfq | 4,451,400 | 30,533,461 | 0.59% |
| 2025-12-30 | 6.82 | 6.90 | 6.78 | 6.83 | 6.83 | qfq | 4,388,100 | 29,999,664 | 0.15% |
| 2025-12-29 | 6.91 | 6.93 | 6.79 | 6.82 | 6.82 | qfq | 5,617,000 | 38,420,121 | -1.59% |
| 2025-12-26 | 6.86 | 7.11 | 6.81 | 6.93 | 6.93 | qfq | 9,402,000 | 65,593,314 | 1.17% |
| 2025-12-25 | 6.81 | 6.89 | 6.79 | 6.85 | 6.85 | qfq | 4,438,120 | 30,363,990 | 0.88% |
| 2025-12-24 | 6.82 | 6.83 | 6.74 | 6.79 | 6.79 | qfq | 3,929,700 | 26,705,037 | -0.15% |
| 2025-12-23 | 6.82 | 6.87 | 6.79 | 6.80 | 6.80 | qfq | 4,122,300 | 28,120,910 | -0.58% |
| 2025-12-22 | 6.88 | 6.95 | 6.81 | 6.84 | 6.84 | qfq | 5,991,991 | 41,168,979 | -1.01% |
| 2025-12-19 | 6.79 | 6.93 | 6.77 | 6.91 | 6.91 | qfq | 4,699,601 | 32,262,321 | 2.07% |
| 2025-12-18 | 6.69 | 6.82 | 6.63 | 6.77 | 6.77 | qfq | 5,339,400 | 36,152,294 | 0.89% |
| 2025-12-17 | 6.70 | 6.74 | 6.60 | 6.71 | 6.71 | qfq | 5,187,200 | 34,626,843 | -0.15% |
| 2025-12-16 | 6.91 | 6.92 | 6.72 | 6.72 | 6.72 | qfq | 4,971,020 | 33,716,945 | -2.61% |
| 2025-12-15 | 6.90 | 6.95 | 6.84 | 6.90 | 6.90 | qfq | 5,326,700 | 36,717,650 | 0.00% |
| 2025-12-12 | 7.06 | 7.15 | 6.90 | 6.90 | 6.90 | qfq | 6,881,578 | 48,311,168 | -1.99% |
| 2025-12-11 | 7.35 | 7.35 | 7.03 | 7.04 | 7.04 | qfq | 7,092,810 | 50,627,762 | -3.69% |
| 2025-12-10 | 7.37 | 7.47 | 7.27 | 7.31 | 7.31 | qfq | 5,832,902 | 42,870,544 | -0.81% |
| 2025-12-09 | 7.35 | 7.45 | 7.29 | 7.37 | 7.37 | qfq | 5,295,451 | 39,087,613 | 0.27% |
| 2025-12-08 | 7.47 | 7.52 | 7.33 | 7.35 | 7.35 | qfq | 4,583,250 | 33,843,677 | -0.68% |
| 2025-12-05 | 7.45 | 7.47 | 7.36 | 7.40 | 7.40 | qfq | 5,868,900 | 43,509,785 | -0.40% |
| 2025-12-04 | 7.55 | 7.60 | 7.40 | 7.43 | 7.43 | qfq | 5,532,000 | 41,330,748 | -1.98% |
| 2025-12-03 | 7.63 | 7.72 | 7.45 | 7.58 | 7.58 | qfq | 7,352,300 | 55,591,499 | -0.26% |
| 2025-12-02 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | qfq | 5,055,702 | 38,357,556 | -0.65% |
| 2025-12-01 | 7.66 | 7.73 | 7.57 | 7.65 | 7.65 | qfq | 8,048,600 | 61,564,528 | -0.13% |
| 2025-11-28 | 7.49 | 7.74 | 7.48 | 7.66 | 7.66 | qfq | 11,414,200 | 87,232,644 | 2.54% |
| 2025-11-27 | 7.45 | 7.54 | 7.39 | 7.47 | 7.47 | qfq | 5,361,700 | 40,060,907 | 0.00% |
| 2025-11-26 | 7.51 | 7.69 | 7.45 | 7.47 | 7.47 | qfq | 6,930,900 | 52,176,691 | -0.53% |
| 2025-11-25 | 7.36 | 7.59 | 7.36 | 7.51 | 7.51 | qfq | 7,300,028 | 54,881,619 | 2.18% |
| 2025-11-24 | 7.23 | 7.38 | 7.16 | 7.35 | 7.35 | qfq | 6,494,000 | 47,264,677 | 2.80% |
| 2025-11-21 | 7.23 | 7.44 | 7.07 | 7.15 | 7.15 | qfq | 7,809,200 | 56,446,224 | -2.19% |
| 2025-11-20 | 7.44 | 7.47 | 7.24 | 7.31 | 7.31 | qfq | 7,075,300 | 51,987,482 | -0.95% |
| 2025-11-19 | 7.62 | 7.63 | 7.36 | 7.38 | 7.38 | qfq | 8,298,100 | 61,802,898 | -3.15% |
| 2025-11-18 | 7.66 | 7.67 | 7.55 | 7.62 | 7.62 | qfq | 4,902,900 | 37,237,015 | -0.39% |
| 2025-11-17 | 7.64 | 7.65 | 7.50 | 7.65 | 7.65 | qfq | 6,797,879 | 51,705,150 | 0.13% |
| 2025-11-14 | 7.62 | 7.76 | 7.60 | 7.64 | 7.64 | qfq | 7,211,869 | 55,379,690 | -0.65% |
| 2025-11-13 | 7.64 | 7.70 | 7.60 | 7.69 | 7.69 | qfq | 7,307,000 | 55,941,072 | 0.26% |
| 2025-11-12 | 7.64 | 7.70 | 7.61 | 7.67 | 7.67 | qfq | 7,695,091 | 58,870,938 | 0.66% |
| 2025-11-11 | 7.68 | 7.75 | 7.60 | 7.62 | 7.62 | qfq | 11,876,229 | 91,065,140 | -0.91% |
| 2025-11-10 | 7.60 | 7.90 | 7.60 | 7.69 | 7.69 | qfq | 15,490,568 | 119,810,157 | 0.79% |
| 2025-11-07 | 7.62 | 7.80 | 7.58 | 7.63 | 7.63 | qfq | 21,134,200 | 162,124,741 | 0.00% |
| 2025-11-06 | 7.89 | 7.90 | 7.57 | 7.63 | 7.63 | qfq | 37,705,805 | 288,864,915 | -4.27% |
| 2025-11-05 | 7.38 | 8.20 | 7.36 | 7.97 | 7.97 | qfq | 30,042,470 | 238,120,824 | 6.98% |
| 2025-11-04 | 7.39 | 7.46 | 7.32 | 7.45 | 7.45 | qfq | 7,210,301 | 53,395,155 | 0.81% |
| 2025-11-03 | 7.23 | 7.41 | 7.19 | 7.39 | 7.39 | qfq | 7,597,900 | 55,646,008 | 2.35% |
| 2025-10-31 | 7.10 | 7.23 | 7.08 | 7.22 | 7.22 | qfq | 6,713,600 | 48,288,493 | 1.83% |
| 2025-10-30 | 7.15 | 7.20 | 7.06 | 7.09 | 7.09 | qfq | 6,413,910 | 45,713,060 | -0.84% |
| 2025-10-29 | 7.23 | 7.26 | 7.07 | 7.15 | 7.15 | qfq | 5,213,410 | 37,169,687 | -1.65% |
| 2025-10-28 | 7.15 | 7.33 | 7.13 | 7.27 | 7.27 | qfq | 5,040,350 | 36,491,065 | 1.11% |
| 2025-10-27 | 7.32 | 7.32 | 7.08 | 7.19 | 7.19 | qfq | 7,188,911 | 51,526,522 | -0.55% |
| 2025-10-24 | 7.36 | 7.36 | 7.20 | 7.23 | 7.23 | qfq | 4,972,200 | 36,059,343 | -1.36% |
| 2025-10-23 | 7.21 | 7.35 | 7.18 | 7.33 | 7.33 | qfq | 6,235,784 | 45,267,091 | 1.81% |
| 2025-10-22 | 7.10 | 7.26 | 7.09 | 7.20 | 7.20 | qfq | 6,187,600 | 44,607,550 | 1.27% |
| 2025-10-21 | 6.84 | 7.14 | 6.84 | 7.11 | 7.11 | qfq | 6,983,700 | 49,128,448 | 3.80% |
| 2025-10-20 | 6.89 | 6.90 | 6.79 | 6.85 | 6.85 | qfq | 3,388,202 | 23,149,232 | 0.15% |
| 2025-10-17 | 6.87 | 6.95 | 6.84 | 6.84 | 6.84 | qfq | 4,159,703 | 28,674,616 | -0.87% |
| 2025-10-16 | 6.95 | 6.99 | 6.87 | 6.90 | 6.90 | qfq | 4,407,131 | 30,503,914 | -0.43% |
| 2025-10-15 | 6.86 | 6.95 | 6.84 | 6.93 | 6.93 | qfq | 5,593,001 | 38,658,507 | 1.02% |
| 2025-10-14 | 6.89 | 6.96 | 6.83 | 6.86 | 6.86 | qfq | 5,716,600 | 39,310,229 | -0.15% |
| 2025-10-13 | 6.76 | 6.87 | 6.61 | 6.87 | 6.87 | qfq | 5,600,328 | 38,003,286 | -0.29% |
| 2025-10-10 | 6.77 | 6.91 | 6.75 | 6.89 | 6.89 | qfq | 6,502,092 | 44,593,181 | 1.62% |
| 2025-10-09 | 6.92 | 6.96 | 6.73 | 6.78 | 6.78 | qfq | 7,327,700 | 49,744,845 | -2.16% |
| 2025-09-30 | 6.92 | 7.01 | 6.87 | 6.93 | 6.93 | qfq | 5,132,300 | 35,620,653 | 0.73% |
| 2025-09-29 | 6.75 | 6.93 | 6.74 | 6.88 | 6.88 | qfq | 7,536,600 | 51,604,395 | 1.33% |
| 2025-09-26 | 6.76 | 6.84 | 6.69 | 6.79 | 6.79 | qfq | 5,297,200 | 35,846,153 | 0.15% |
| 2025-09-25 | 6.85 | 6.93 | 6.76 | 6.78 | 6.78 | qfq | 5,493,800 | 37,536,852 | -1.31% |
| 2025-09-24 | 6.71 | 6.88 | 6.66 | 6.87 | 6.87 | qfq | 5,227,800 | 35,615,856 | 2.38% |
| 2025-09-23 | 6.90 | 6.94 | 6.58 | 6.71 | 6.71 | qfq | 8,302,900 | 55,580,947 | -3.31% |
| 2025-09-22 | 6.99 | 7.02 | 6.80 | 6.94 | 6.94 | qfq | 3,916,583 | 27,096,699 | -1.14% |
| 2025-09-19 | 7.10 | 7.14 | 6.93 | 7.02 | 7.02 | qfq | 5,226,200 | 36,609,335 | -0.99% |
| 2025-09-18 | 7.29 | 7.29 | 7.04 | 7.09 | 7.09 | qfq | 6,821,299 | 48,906,291 | -2.61% |
| 2025-09-17 | 7.29 | 7.34 | 7.22 | 7.28 | 7.28 | qfq | 4,575,700 | 33,176,296 | -0.55% |
| 2025-09-16 | 7.34 | 7.38 | 7.24 | 7.32 | 7.32 | qfq | 4,890,700 | 35,733,623 | -0.41% |
| 2025-09-15 | 7.48 | 7.49 | 7.28 | 7.35 | 7.35 | qfq | 5,859,000 | 43,004,382 | -1.34% |
| 2025-09-12 | 7.59 | 7.68 | 7.41 | 7.45 | 7.45 | qfq | 7,124,799 | 53,421,949 | -0.80% |
| 2025-09-11 | 7.46 | 7.54 | 7.28 | 7.51 | 7.51 | qfq | 7,988,105 | 59,326,118 | 0.81% |
| 2025-09-10 | 7.41 | 7.53 | 7.34 | 7.45 | 7.45 | qfq | 7,141,179 | 53,211,614 | 0.68% |
| 2025-09-09 | 7.27 | 7.43 | 7.26 | 7.40 | 7.40 | qfq | 8,580,882 | 63,197,838 | 1.51% |
| 2025-09-08 | 7.15 | 7.32 | 7.15 | 7.29 | 7.29 | qfq | 6,013,653 | 43,699,718 | 1.67% |
| 2025-09-05 | 7.07 | 7.24 | 6.87 | 7.17 | 7.17 | qfq | 6,791,500 | 48,129,181 | 1.85% |
| 2025-09-04 | 6.93 | 7.09 | 6.88 | 7.04 | 7.04 | qfq | 7,173,800 | 50,330,326 | 1.88% |
| 2025-09-03 | 7.11 | 7.13 | 6.90 | 6.91 | 6.91 | qfq | 6,525,800 | 45,571,727 | -2.68% |
| 2025-09-02 | 7.15 | 7.27 | 7.00 | 7.10 | 7.10 | qfq | 6,608,900 | 46,923,089 | -1.66% |
| 2025-09-01 | 7.09 | 7.35 | 7.08 | 7.22 | 7.22 | qfq | 11,705,424 | 84,515,353 | 3.00% |
| 2025-08-29 | 7.12 | 7.14 | 6.96 | 7.01 | 7.01 | qfq | 5,778,229 | 40,609,036 | -1.54% |
| 2025-08-28 | 7.16 | 7.27 | 6.85 | 7.12 | 7.12 | qfq | 7,905,957 | 55,882,423 | 0.00% |
| 2025-08-27 | 7.39 | 7.42 | 7.11 | 7.12 | 7.12 | qfq | 6,727,568 | 48,930,545 | -3.39% |
| 2025-08-26 | 7.26 | 7.39 | 7.20 | 7.37 | 7.37 | qfq | 6,201,031 | 45,547,330 | 1.24% |
| 2025-08-25 | 7.30 | 7.35 | 7.20 | 7.28 | 7.28 | qfq | 6,792,952 | 49,321,645 | 0.14% |
| 2025-08-22 | 7.30 | 7.35 | 7.19 | 7.27 | 7.27 | qfq | 6,091,284 | 44,144,304 | -0.41% |
| 2025-08-21 | 7.31 | 7.34 | 7.21 | 7.30 | 7.30 | qfq | 4,993,714 | 36,401,296 | -0.41% |
| 2025-08-20 | 7.29 | 7.36 | 7.22 | 7.33 | 7.27 | qfq | 5,199,201 | 37,834,800 | 0.27% |
| 2025-08-19 | 7.16 | 7.39 | 7.06 | 7.31 | 7.25 | qfq | 6,880,900 | 49,836,198 | 2.09% |
| 2025-08-18 | 7.11 | 7.30 | 7.10 | 7.16 | 7.10 | qfq | 7,029,901 | 50,751,953 | 1.13% |
| 2025-08-15 | 7.05 | 7.12 | 7.03 | 7.08 | 7.02 | qfq | 5,629,600 | 39,858,672 | 0.14% |
| 2025-08-14 | 7.29 | 7.32 | 7.05 | 7.07 | 7.01 | qfq | 6,316,400 | 45,326,159 | -3.02% |
| 2025-08-13 | 7.36 | 7.40 | 7.29 | 7.29 | 7.23 | qfq | 3,597,000 | 26,335,758 | -0.95% |
| 2025-08-12 | 7.44 | 7.45 | 7.34 | 7.36 | 7.30 | qfq | 3,596,200 | 26,522,183 | -0.81% |
| 2025-08-11 | 7.35 | 7.44 | 7.29 | 7.42 | 7.36 | qfq | 4,287,100 | 31,678,074 | 1.37% |
| 2025-08-08 | 7.33 | 7.35 | 7.28 | 7.32 | 7.26 | qfq | 3,962,100 | 28,963,239 | 0.00% |
| 2025-08-07 | 7.40 | 7.40 | 7.30 | 7.32 | 7.26 | qfq | 4,367,400 | 32,080,550 | -0.81% |
| 2025-08-06 | 7.36 | 7.48 | 7.33 | 7.38 | 7.32 | qfq | 5,501,100 | 40,650,684 | -0.27% |
| 2025-08-05 | 7.32 | 7.48 | 7.27 | 7.40 | 7.34 | qfq | 6,291,200 | 46,377,351 | 1.23% |
| 2025-08-04 | 7.23 | 7.31 | 7.16 | 7.31 | 7.25 | qfq | 4,896,600 | 35,507,631 | 0.55% |
| 2025-08-01 | 7.19 | 7.28 | 7.14 | 7.27 | 7.21 | qfq | 5,451,301 | 39,372,662 | 1.54% |
| 2025-07-31 | 7.26 | 7.27 | 7.13 | 7.16 | 7.10 | qfq | 4,674,501 | 33,641,923 | -1.38% |
| 2025-07-30 | 7.22 | 7.31 | 7.20 | 7.26 | 7.20 | qfq | 5,072,901 | 36,816,278 | 0.55% |
| 2025-07-29 | 7.25 | 7.26 | 7.10 | 7.22 | 7.16 | qfq | 4,217,500 | 30,277,527 | -0.28% |
| 2025-07-28 | 7.20 | 7.31 | 7.20 | 7.24 | 7.18 | qfq | 4,709,800 | 34,085,401 | 0.28% |
| 2025-07-25 | 7.16 | 7.28 | 7.13 | 7.22 | 7.16 | qfq | 5,733,701 | 41,396,836 | 0.84% |
| 2025-07-24 | 7.09 | 7.17 | 7.07 | 7.16 | 7.10 | qfq | 3,631,000 | 25,880,056 | 0.99% |
| 2025-07-23 | 7.13 | 7.20 | 7.07 | 7.09 | 7.03 | qfq | 3,681,000 | 26,243,901 | -0.98% |
| 2025-07-22 | 7.19 | 7.21 | 7.11 | 7.16 | 7.10 | qfq | 4,916,900 | 35,206,563 | 0.00% |
| 2025-07-21 | 7.10 | 7.19 | 7.07 | 7.16 | 7.10 | qfq | 4,995,773 | 35,635,028 | 0.85% |
| 2025-07-18 | 7.12 | 7.15 | 7.05 | 7.10 | 7.04 | qfq | 3,215,000 | 22,800,384 | 0.14% |
| 2025-07-17 | 7.14 | 7.20 | 7.07 | 7.09 | 7.03 | qfq | 4,631,600 | 32,982,321 | -0.14% |
| 2025-07-16 | 7.07 | 7.14 | 7.03 | 7.10 | 7.04 | qfq | 4,865,500 | 34,582,956 | 0.85% |
| 2025-07-15 | 7.14 | 7.16 | 6.98 | 7.04 | 6.98 | qfq | 5,471,969 | 38,562,878 | -1.40% |
| 2025-07-14 | 7.17 | 7.17 | 7.06 | 7.14 | 7.08 | qfq | 3,652,100 | 25,997,737 | -0.14% |
| 2025-07-11 | 7.15 | 7.19 | 7.06 | 7.15 | 7.09 | qfq | 3,877,500 | 27,602,692 | 0.14% |
| 2025-07-10 | 7.10 | 7.18 | 7.07 | 7.14 | 7.08 | qfq | 4,440,901 | 31,620,974 | 0.56% |
| 2025-07-09 | 7.10 | 7.15 | 7.05 | 7.10 | 7.04 | qfq | 5,133,100 | 36,452,855 | 0.28% |
| 2025-07-08 | 7.00 | 7.10 | 6.96 | 7.08 | 7.02 | qfq | 4,645,100 | 32,842,125 | 1.14% |
| 2025-07-07 | 6.88 | 7.02 | 6.86 | 7.00 | 6.94 | qfq | 4,608,170 | 32,167,595 | 1.16% |
| 2025-07-04 | 6.96 | 6.99 | 6.90 | 6.92 | 6.86 | qfq | 4,244,000 | 29,478,775 | -0.43% |
| 2025-07-03 | 6.95 | 7.01 | 6.89 | 6.95 | 6.89 | qfq | 3,655,300 | 25,366,974 | 0.29% |
| 2025-07-02 | 6.89 | 6.94 | 6.84 | 6.93 | 6.87 | qfq | 4,316,800 | 29,763,729 | 0.58% |
| 2025-07-01 | 6.96 | 7.06 | 6.84 | 6.89 | 6.83 | qfq | 7,696,700 | 53,157,007 | -1.43% |
| 2025-06-30 | 6.95 | 7.01 | 6.89 | 6.99 | 6.93 | qfq | 5,008,300 | 34,896,035 | 0.58% |
| 2025-06-27 | 6.88 | 6.98 | 6.85 | 6.95 | 6.89 | qfq | 6,056,838 | 41,904,617 | 0.72% |
| 2025-06-26 | 6.87 | 6.96 | 6.78 | 6.90 | 6.84 | qfq | 6,899,310 | 47,358,421 | 0.44% |
| 2025-06-25 | 6.94 | 6.94 | 6.79 | 6.87 | 6.81 | qfq | 5,169,900 | 35,403,145 | 0.00% |
| 2025-06-24 | 6.71 | 7.02 | 6.68 | 6.87 | 6.81 | qfq | 6,898,700 | 47,273,075 | 3.00% |
| 2025-06-23 | 6.50 | 6.70 | 6.50 | 6.67 | 6.62 | qfq | 5,806,950 | 38,558,651 | 1.99% |
| 2025-06-20 | 6.68 | 6.69 | 6.51 | 6.54 | 6.49 | qfq | 5,468,376 | 35,909,338 | -2.24% |
| 2025-06-19 | 6.71 | 6.82 | 6.64 | 6.69 | 6.64 | qfq | 7,151,700 | 48,028,190 | -0.15% |
| 2025-06-18 | 6.77 | 6.83 | 6.65 | 6.70 | 6.65 | qfq | 4,562,000 | 30,607,679 | -1.47% |
| 2025-06-17 | 6.88 | 6.89 | 6.77 | 6.80 | 6.74 | qfq | 4,502,900 | 30,636,124 | -1.02% |
| 2025-06-16 | 6.71 | 6.91 | 6.71 | 6.87 | 6.81 | qfq | 6,516,310 | 44,655,150 | 1.63% |
| 2025-06-13 | 6.91 | 6.94 | 6.71 | 6.76 | 6.70 | qfq | 7,820,900 | 52,979,908 | -2.73% |
| 2025-06-12 | 6.89 | 7.01 | 6.82 | 6.95 | 6.89 | qfq | 7,270,301 | 50,343,601 | 0.87% |
| 2025-06-11 | 6.79 | 6.91 | 6.79 | 6.89 | 6.83 | qfq | 5,049,543 | 34,713,361 | 1.17% |
| 2025-06-10 | 6.82 | 6.85 | 6.69 | 6.81 | 6.75 | qfq | 5,874,101 | 39,825,611 | 0.15% |
| 2025-06-09 | 6.79 | 6.83 | 6.76 | 6.80 | 6.74 | qfq | 5,393,901 | 36,698,804 | 0.29% |
| 2025-06-06 | 6.75 | 6.83 | 6.70 | 6.78 | 6.72 | qfq | 4,834,800 | 32,610,207 | 0.15% |
| 2025-06-05 | 6.80 | 6.87 | 6.74 | 6.77 | 6.71 | qfq | 5,615,300 | 38,234,236 | -0.44% |
| 2025-06-04 | 6.69 | 6.82 | 6.69 | 6.80 | 6.74 | qfq | 6,165,800 | 41,746,428 | 1.34% |
| 2025-06-03 | 6.57 | 6.78 | 6.53 | 6.71 | 6.66 | qfq | 7,443,300 | 50,003,195 | 1.51% |
| 2025-05-30 | 6.75 | 6.85 | 6.59 | 6.61 | 6.56 | qfq | 7,348,201 | 49,039,678 | -1.05% |
| 2025-05-29 | 6.54 | 6.70 | 6.50 | 6.68 | 6.63 | qfq | 6,739,800 | 44,663,657 | 1.98% |
| 2025-05-28 | 6.56 | 6.59 | 6.47 | 6.55 | 6.50 | qfq | 4,184,000 | 27,262,442 | -0.30% |
| 2025-05-27 | 6.47 | 6.57 | 6.42 | 6.57 | 6.52 | qfq | 5,388,400 | 35,106,054 | 1.23% |
| 2025-05-26 | 6.30 | 6.53 | 6.30 | 6.49 | 6.44 | qfq | 6,503,200 | 41,999,945 | 2.85% |
| 2025-05-23 | 6.45 | 6.50 | 6.31 | 6.31 | 6.26 | qfq | 5,312,000 | 34,052,499 | -2.47% |
| 2025-05-22 | 6.54 | 6.57 | 6.41 | 6.47 | 6.42 | qfq | 3,918,000 | 25,383,618 | -1.07% |
| 2025-05-21 | 6.63 | 6.64 | 6.51 | 6.54 | 6.49 | qfq | 3,856,500 | 25,246,998 | -0.91% |
| 2025-05-20 | 6.54 | 6.61 | 6.47 | 6.60 | 6.55 | qfq | 5,439,100 | 35,674,419 | 0.92% |
| 2025-05-19 | 6.40 | 6.55 | 6.38 | 6.54 | 6.49 | qfq | 7,792,800 | 50,666,080 | 2.19% |
| 2025-05-16 | 6.37 | 6.47 | 6.35 | 6.40 | 6.35 | qfq | 4,669,600 | 29,965,521 | 0.47% |
| 2025-05-15 | 6.40 | 6.40 | 6.32 | 6.37 | 6.32 | qfq | 3,829,105 | 24,376,802 | -0.47% |
| 2025-05-14 | 6.38 | 6.44 | 6.33 | 6.40 | 6.35 | qfq | 4,898,100 | 31,259,924 | 0.00% |
| 2025-05-13 | 6.42 | 6.48 | 6.37 | 6.40 | 6.35 | qfq | 4,484,200 | 28,778,406 | -0.31% |
| 2025-05-12 | 6.44 | 6.48 | 6.37 | 6.42 | 6.37 | qfq | 4,801,300 | 30,795,825 | -0.31% |
| 2025-05-09 | 6.53 | 6.53 | 6.40 | 6.44 | 6.39 | qfq | 6,203,876 | 39,950,548 | -1.38% |
| 2025-05-08 | 6.42 | 6.54 | 6.37 | 6.53 | 6.48 | qfq | 5,690,410 | 36,886,175 | 1.56% |
| 2025-05-07 | 6.40 | 6.44 | 6.35 | 6.43 | 6.38 | qfq | 5,655,605 | 36,205,237 | 0.94% |
| 2025-05-06 | 6.28 | 6.38 | 6.28 | 6.37 | 6.32 | qfq | 6,488,200 | 41,157,865 | 1.59% |
| 2025-04-30 | 6.22 | 6.38 | 6.22 | 6.27 | 6.22 | qfq | 5,507,817 | 34,793,399 | 0.48% |
| 2025-04-29 | 6.15 | 6.31 | 6.11 | 6.24 | 6.19 | qfq | 7,754,400 | 48,432,906 | 0.81% |
| 2025-04-28 | 6.38 | 6.38 | 6.11 | 6.19 | 6.14 | qfq | 9,032,700 | 56,062,722 | -2.83% |
| 2025-04-25 | 6.30 | 6.42 | 6.30 | 6.37 | 6.32 | qfq | 5,807,400 | 37,050,127 | 1.11% |
| 2025-04-24 | 6.33 | 6.38 | 6.27 | 6.30 | 6.25 | qfq | 5,727,900 | 36,137,201 | -1.10% |
| 2025-04-23 | 6.41 | 6.49 | 6.33 | 6.37 | 6.32 | qfq | 5,045,200 | 32,192,711 | -0.62% |
| 2025-04-22 | 6.38 | 6.45 | 6.35 | 6.41 | 6.36 | qfq | 5,873,000 | 37,538,666 | 0.31% |
| 2025-04-21 | 6.22 | 6.46 | 6.19 | 6.39 | 6.34 | qfq | 7,449,041 | 47,323,662 | 2.08% |
| 2025-04-18 | 6.25 | 6.28 | 6.16 | 6.26 | 6.21 | qfq | 5,965,343 | 37,155,326 | 0.16% |
| 2025-04-17 | 6.11 | 6.28 | 6.08 | 6.25 | 6.20 | qfq | 6,015,000 | 37,426,670 | 1.13% |
| 2025-04-16 | 6.20 | 6.36 | 6.08 | 6.18 | 6.13 | qfq | 9,420,900 | 58,657,402 | -0.96% |
| 2025-04-15 | 6.15 | 6.27 | 6.11 | 6.24 | 6.19 | qfq | 7,178,700 | 44,466,327 | 1.13% |
| 2025-04-14 | 6.04 | 6.23 | 6.04 | 6.17 | 6.12 | qfq | 9,360,600 | 57,561,622 | 2.83% |
| 2025-04-11 | 6.18 | 6.25 | 6.00 | 6.00 | 5.95 | qfq | 17,129,500 | 104,748,943 | -2.91% |
| 2025-04-10 | 5.97 | 6.33 | 5.92 | 6.18 | 6.13 | qfq | 27,948,600 | 173,752,094 | 7.48% |
| 2025-04-09 | 5.55 | 5.78 | 5.21 | 5.75 | 5.70 | qfq | 12,414,900 | 68,704,477 | 0.52% |
| 2025-04-08 | 5.61 | 5.85 | 5.57 | 5.72 | 5.67 | qfq | 12,483,800 | 71,336,194 | -0.52% |
| 2025-04-07 | 6.20 | 6.20 | 5.75 | 5.75 | 5.70 | qfq | 12,870,800 | 76,032,054 | -10.02% |
| 2025-04-03 | 6.27 | 6.49 | 6.25 | 6.39 | 6.34 | qfq | 7,776,900 | 49,666,426 | 1.27% |
| 2025-04-02 | 6.28 | 6.39 | 6.28 | 6.31 | 6.26 | qfq | 4,837,700 | 30,658,149 | 0.48% |
| 2025-04-01 | 6.17 | 6.38 | 6.17 | 6.28 | 6.23 | qfq | 7,760,900 | 48,958,105 | 1.62% |
| 2025-03-31 | 6.20 | 6.28 | 6.10 | 6.18 | 6.13 | qfq | 8,113,000 | 50,131,179 | -1.59% |
| 2025-03-28 | 6.28 | 6.35 | 6.19 | 6.28 | 6.23 | qfq | 9,378,601 | 58,809,267 | 0.00% |
| 2025-03-27 | 6.25 | 6.34 | 6.13 | 6.28 | 6.23 | qfq | 11,842,339 | 74,143,103 | 0.00% |
| 2025-03-26 | 6.19 | 6.33 | 6.13 | 6.28 | 6.23 | qfq | 12,628,776 | 78,912,439 | 0.64% |
| 2025-03-25 | 6.60 | 6.63 | 6.17 | 6.24 | 6.19 | qfq | 35,868,053 | 226,617,606 | -8.50% |
| 2025-03-24 | 6.63 | 6.96 | 6.44 | 6.82 | 6.76 | qfq | 22,204,950 | 148,145,397 | 3.49% |
| 2025-03-21 | 6.76 | 6.76 | 6.56 | 6.59 | 6.54 | qfq | 5,402,200 | 35,875,172 | -1.64% |
| 2025-03-20 | 6.77 | 6.78 | 6.69 | 6.70 | 6.65 | qfq | 4,225,600 | 28,490,730 | -1.03% |
| 2025-03-19 | 6.88 | 6.88 | 6.73 | 6.77 | 6.71 | qfq | 5,060,100 | 34,234,886 | -1.17% |
| 2025-03-18 | 6.83 | 6.88 | 6.74 | 6.85 | 6.79 | qfq | 4,368,500 | 29,804,437 | 0.74% |
| 2025-03-17 | 6.89 | 6.90 | 6.79 | 6.80 | 6.74 | qfq | 4,765,800 | 32,580,076 | -0.87% |
| 2025-03-14 | 6.69 | 6.87 | 6.60 | 6.86 | 6.80 | qfq | 6,144,666 | 41,678,598 | 2.69% |
| 2025-03-13 | 6.76 | 6.80 | 6.57 | 6.68 | 6.63 | qfq | 4,582,600 | 30,534,281 | -1.91% |
| 2025-03-12 | 6.67 | 6.84 | 6.67 | 6.81 | 6.75 | qfq | 5,241,200 | 35,605,271 | 1.95% |
| 2025-03-11 | 6.58 | 6.68 | 6.55 | 6.68 | 6.63 | qfq | 3,221,800 | 21,358,172 | 0.75% |
| 2025-03-10 | 6.67 | 6.71 | 6.56 | 6.63 | 6.58 | qfq | 4,476,200 | 29,661,757 | -0.90% |
| 2025-03-07 | 6.71 | 6.76 | 6.64 | 6.69 | 6.64 | qfq | 4,531,300 | 30,352,172 | 0.15% |
| 2025-03-06 | 6.50 | 6.73 | 6.49 | 6.68 | 6.63 | qfq | 5,881,701 | 38,985,205 | 3.09% |
| 2025-03-05 | 6.55 | 6.55 | 6.41 | 6.48 | 6.43 | qfq | 4,016,400 | 25,909,130 | -1.22% |
| 2025-03-04 | 6.44 | 6.59 | 6.44 | 6.56 | 6.51 | qfq | 3,718,101 | 24,324,241 | 1.08% |
| 2025-03-03 | 6.52 | 6.62 | 6.41 | 6.49 | 6.44 | qfq | 4,465,200 | 29,167,298 | 0.46% |
| 2025-02-28 | 6.64 | 6.66 | 6.44 | 6.46 | 6.41 | qfq | 5,903,300 | 38,585,384 | -3.15% |
| 2025-02-27 | 6.73 | 6.81 | 6.60 | 6.67 | 6.62 | qfq | 6,477,834 | 43,352,653 | -0.89% |
| 2025-02-26 | 6.75 | 6.88 | 6.71 | 6.73 | 6.67 | qfq | 4,769,300 | 32,213,076 | -0.30% |
| 2025-02-25 | 6.77 | 6.85 | 6.71 | 6.75 | 6.69 | qfq | 4,769,994 | 32,352,524 | -1.46% |
| 2025-02-24 | 6.89 | 6.93 | 6.74 | 6.85 | 6.79 | qfq | 6,728,008 | 46,036,609 | -1.30% |
| 2025-02-21 | 6.87 | 6.95 | 6.78 | 6.94 | 6.88 | qfq | 7,280,150 | 50,072,980 | 0.58% |
| 2025-02-20 | 6.84 | 7.22 | 6.83 | 6.90 | 6.84 | qfq | 10,634,443 | 74,284,296 | 0.58% |
| 2025-02-19 | 6.75 | 6.87 | 6.68 | 6.86 | 6.80 | qfq | 6,669,700 | 45,277,234 | 2.39% |
| 2025-02-18 | 6.99 | 7.01 | 6.67 | 6.70 | 6.65 | qfq | 8,413,723 | 57,343,381 | -4.01% |
| 2025-02-17 | 7.00 | 7.06 | 6.91 | 6.98 | 6.92 | qfq | 5,559,223 | 38,869,924 | -0.29% |
| 2025-02-14 | 7.06 | 7.06 | 6.90 | 7.00 | 6.94 | qfq | 6,777,358 | 47,249,416 | -0.28% |
| 2025-02-13 | 7.07 | 7.15 | 6.97 | 7.02 | 6.96 | qfq | 8,244,458 | 57,991,274 | -0.71% |
| 2025-02-12 | 7.09 | 7.33 | 6.98 | 7.07 | 7.01 | qfq | 13,376,143 | 95,331,187 | 0.86% |
| 2025-02-11 | 6.99 | 7.03 | 6.85 | 7.01 | 6.95 | qfq | 7,555,865 | 52,398,467 | 0.57% |
| 2025-02-10 | 6.71 | 6.98 | 6.68 | 6.97 | 6.91 | qfq | 8,426,465 | 57,734,659 | 4.65% |
| 2025-02-07 | 6.69 | 6.78 | 6.60 | 6.66 | 6.61 | qfq | 7,194,701 | 48,211,690 | -0.30% |
| 2025-02-06 | 6.68 | 6.72 | 6.61 | 6.68 | 6.63 | qfq | 5,532,401 | 36,810,591 | -0.30% |
| 2025-02-05 | 6.55 | 6.71 | 6.53 | 6.70 | 6.65 | qfq | 6,460,500 | 43,089,555 | 2.76% |
| 2025-01-27 | 6.49 | 6.61 | 6.44 | 6.52 | 6.47 | qfq | 6,108,573 | 39,884,912 | 1.09% |
| 2025-01-24 | 6.35 | 6.45 | 6.23 | 6.45 | 6.40 | qfq | 6,735,444 | 42,809,345 | 2.06% |
| 2025-01-23 | 6.25 | 6.40 | 6.22 | 6.32 | 6.27 | qfq | 6,807,800 | 43,085,468 | 2.27% |
| 2025-01-22 | 6.28 | 6.28 | 6.17 | 6.18 | 6.13 | qfq | 4,078,201 | 25,356,136 | -1.59% |
| 2025-01-21 | 6.38 | 6.41 | 6.23 | 6.28 | 6.23 | qfq | 5,367,678 | 33,797,666 | -1.10% |
| 2025-01-20 | 6.23 | 6.37 | 6.16 | 6.35 | 6.30 | qfq | 5,869,800 | 37,063,530 | 2.42% |
| 2025-01-17 | 6.23 | 6.25 | 6.14 | 6.20 | 6.15 | qfq | 4,500,365 | 27,872,982 | -1.27% |
| 2025-01-16 | 6.17 | 6.37 | 6.17 | 6.28 | 6.23 | qfq | 6,138,700 | 38,565,872 | 0.96% |
| 2025-01-15 | 6.14 | 6.26 | 6.12 | 6.22 | 6.17 | qfq | 6,708,300 | 41,596,111 | 1.30% |
| 2025-01-14 | 5.92 | 6.14 | 5.87 | 6.14 | 6.09 | qfq | 7,388,700 | 44,731,836 | 4.78% |
| 2025-01-13 | 5.81 | 5.89 | 5.68 | 5.86 | 5.81 | qfq | 5,041,082 | 29,192,585 | 0.17% |
| 2025-01-10 | 6.14 | 6.14 | 5.85 | 5.85 | 5.80 | qfq | 5,812,200 | 34,772,352 | -3.78% |
| 2025-01-09 | 5.99 | 6.13 | 5.98 | 6.08 | 6.03 | qfq | 5,340,201 | 32,481,764 | 0.83% |
| 2025-01-08 | 5.99 | 6.09 | 5.85 | 6.03 | 5.98 | qfq | 5,574,801 | 33,391,078 | 0.33% |
| 2025-01-07 | 5.82 | 6.03 | 5.82 | 6.01 | 5.96 | qfq | 5,203,900 | 30,978,748 | 1.18% |
| 2025-01-06 | 5.97 | 6.04 | 5.72 | 5.94 | 5.89 | qfq | 8,206,600 | 48,474,182 | -0.67% |
| 2025-01-03 | 6.29 | 6.33 | 5.93 | 5.98 | 5.93 | qfq | 9,891,858 | 60,058,511 | -4.93% |
| 2025-01-02 | 6.26 | 6.46 | 6.20 | 6.29 | 6.24 | qfq | 8,155,836 | 51,737,167 | 0.32% |
| 2024-12-31 | 6.48 | 6.59 | 6.27 | 6.27 | 6.22 | qfq | 11,328,900 | 72,638,964 | -3.39% |
| 2024-12-30 | 6.68 | 6.69 | 6.43 | 6.49 | 6.44 | qfq | 8,322,617 | 54,042,499 | -3.13% |
| 2024-12-27 | 6.63 | 6.77 | 6.54 | 6.70 | 6.65 | qfq | 7,657,000 | 51,209,647 | 0.90% |
| 2024-12-26 | 6.73 | 6.95 | 6.61 | 6.64 | 6.59 | qfq | 9,936,500 | 67,004,086 | -2.06% |
| 2024-12-25 | 6.68 | 6.93 | 6.58 | 6.78 | 6.72 | qfq | 16,847,317 | 114,005,268 | 1.50% |
| 2024-12-24 | 6.61 | 6.71 | 6.40 | 6.68 | 6.63 | qfq | 14,570,615 | 95,730,844 | 1.52% |
| 2024-12-23 | 7.20 | 7.20 | 6.55 | 6.58 | 6.53 | qfq | 19,806,300 | 133,991,631 | -8.48% |
| 2024-12-20 | 7.49 | 7.55 | 7.17 | 7.19 | 7.13 | qfq | 18,925,642 | 137,849,288 | -4.52% |
| 2024-12-19 | 7.57 | 7.65 | 7.15 | 7.53 | 7.47 | qfq | 25,543,702 | 188,459,594 | 0.00% |
| 2024-12-18 | 7.70 | 7.98 | 7.39 | 7.53 | 7.47 | qfq | 29,625,672 | 226,464,873 | 1.62% |
| 2024-12-17 | 7.88 | 7.90 | 7.27 | 7.41 | 7.35 | qfq | 36,647,021 | 275,211,657 | -7.14% |
| 2024-12-16 | 7.76 | 8.47 | 7.68 | 7.98 | 7.91 | qfq | 45,325,100 | 368,103,783 | 3.64% |
| 2024-12-13 | 7.54 | 8.08 | 7.50 | 7.70 | 7.64 | qfq | 23,134,631 | 181,340,367 | 1.32% |
| 2024-12-12 | 7.53 | 7.66 | 7.38 | 7.60 | 7.54 | qfq | 14,477,510 | 108,886,278 | 0.93% |
| 2024-12-11 | 7.27 | 7.73 | 7.24 | 7.53 | 7.47 | qfq | 16,971,254 | 126,572,187 | 3.15% |
| 2024-12-10 | 7.47 | 7.55 | 7.29 | 7.30 | 7.24 | qfq | 18,304,011 | 135,095,070 | 0.00% |
| 2024-12-09 | 7.37 | 7.52 | 7.26 | 7.30 | 7.24 | qfq | 31,058,998 | 228,311,846 | -3.18% |
| 2024-12-06 | 7.00 | 7.70 | 7.00 | 7.54 | 7.48 | qfq | 34,429,230 | 256,941,376 | 7.71% |
| 2024-12-05 | 6.79 | 7.01 | 6.79 | 7.00 | 6.94 | qfq | 8,122,000 | 56,540,340 | 2.49% |
| 2024-12-04 | 7.10 | 7.10 | 6.78 | 6.83 | 6.77 | qfq | 8,383,602 | 57,870,101 | -3.39% |
| 2024-12-03 | 7.09 | 7.20 | 7.00 | 7.07 | 7.01 | qfq | 7,897,600 | 56,030,271 | -0.14% |
| 2024-12-02 | 6.95 | 7.15 | 6.92 | 7.08 | 7.02 | qfq | 9,946,700 | 70,264,501 | 1.87% |
| 2024-11-29 | 7.04 | 7.10 | 6.92 | 6.95 | 6.89 | qfq | 8,839,501 | 61,821,566 | -1.00% |
| 2024-11-28 | 7.07 | 7.22 | 6.97 | 7.02 | 6.96 | qfq | 11,903,210 | 84,206,813 | -0.71% |
| 2024-11-27 | 6.86 | 7.08 | 6.65 | 7.07 | 7.01 | qfq | 13,816,400 | 94,760,677 | 2.17% |
| 2024-11-26 | 6.92 | 7.15 | 6.87 | 6.92 | 6.86 | qfq | 16,224,600 | 113,606,081 | 0.14% |
| 2024-11-25 | 6.70 | 6.91 | 6.50 | 6.91 | 6.85 | qfq | 10,309,739 | 69,654,217 | 3.13% |
| 2024-11-22 | 6.86 | 7.07 | 6.66 | 6.70 | 6.65 | qfq | 12,185,000 | 84,102,638 | -1.76% |
| 2024-11-21 | 6.74 | 6.99 | 6.74 | 6.82 | 6.76 | qfq | 9,719,200 | 66,472,803 | 1.19% |
| 2024-11-20 | 6.46 | 6.78 | 6.46 | 6.74 | 6.68 | qfq | 8,763,100 | 58,607,947 | 4.01% |
| 2024-11-19 | 6.41 | 6.51 | 6.30 | 6.48 | 6.43 | qfq | 6,040,400 | 38,745,102 | 1.41% |
| 2024-11-18 | 6.65 | 6.70 | 6.31 | 6.39 | 6.34 | qfq | 8,690,801 | 56,029,684 | -3.77% |
| 2024-11-15 | 6.58 | 6.84 | 6.56 | 6.64 | 6.59 | qfq | 9,525,800 | 64,151,201 | 0.61% |
| 2024-11-14 | 6.80 | 6.89 | 6.59 | 6.60 | 6.55 | qfq | 7,125,300 | 47,855,678 | -3.51% |
| 2024-11-13 | 6.63 | 6.85 | 6.63 | 6.84 | 6.78 | qfq | 9,005,100 | 60,895,867 | 2.40% |
| 2024-11-12 | 6.89 | 6.89 | 6.61 | 6.68 | 6.63 | qfq | 8,415,801 | 56,830,370 | -2.91% |
| 2024-11-11 | 6.60 | 6.89 | 6.60 | 6.88 | 6.82 | qfq | 11,190,800 | 75,956,318 | 3.93% |
| 2024-11-08 | 6.78 | 6.78 | 6.60 | 6.62 | 6.57 | qfq | 7,522,400 | 50,241,292 | -1.19% |
| 2024-11-07 | 6.52 | 6.70 | 6.52 | 6.70 | 6.65 | qfq | 7,850,501 | 52,062,724 | 1.98% |
| 2024-11-06 | 6.53 | 6.62 | 6.40 | 6.57 | 6.52 | qfq | 8,305,809 | 54,325,513 | 1.86% |
| 2024-11-05 | 6.32 | 6.47 | 6.27 | 6.45 | 6.40 | qfq | 7,399,801 | 47,184,488 | 2.87% |
| 2024-11-04 | 6.20 | 6.27 | 6.13 | 6.27 | 6.22 | qfq | 6,221,100 | 38,604,164 | 1.95% |
| 2024-11-01 | 6.46 | 6.50 | 6.14 | 6.15 | 6.10 | qfq | 10,745,627 | 67,451,519 | -4.80% |
| 2024-10-31 | 6.41 | 6.54 | 6.37 | 6.46 | 6.41 | qfq | 9,091,700 | 58,879,831 | 0.94% |
| 2024-10-30 | 6.33 | 6.51 | 6.28 | 6.40 | 6.35 | qfq | 8,745,800 | 55,974,150 | -0.62% |
| 2024-10-29 | 6.79 | 6.86 | 6.43 | 6.44 | 6.39 | qfq | 12,546,917 | 83,129,129 | -3.01% |
| 2024-10-28 | 6.43 | 6.64 | 6.42 | 6.64 | 6.59 | qfq | 9,708,025 | 63,573,391 | 3.27% |
| 2024-10-25 | 6.31 | 6.43 | 6.30 | 6.43 | 6.38 | qfq | 8,990,793 | 57,464,198 | 1.42% |
| 2024-10-24 | 6.25 | 6.37 | 6.21 | 6.34 | 6.29 | qfq | 7,891,500 | 49,734,499 | 0.96% |
| 2024-10-23 | 6.26 | 6.35 | 6.22 | 6.28 | 6.23 | qfq | 6,969,500 | 43,789,013 | -0.63% |
| 2024-10-22 | 6.16 | 6.47 | 6.16 | 6.32 | 6.27 | qfq | 11,177,516 | 70,797,749 | 2.60% |
| 2024-10-21 | 6.08 | 6.21 | 6.08 | 6.16 | 6.11 | qfq | 8,137,100 | 50,088,809 | 1.48% |
| 2024-10-18 | 6.06 | 6.16 | 5.98 | 6.07 | 6.02 | qfq | 8,085,600 | 49,263,348 | 0.33% |
| 2024-10-17 | 6.12 | 6.28 | 6.04 | 6.05 | 6.00 | qfq | 5,456,900 | 33,579,793 | -0.33% |
| 2024-10-16 | 5.97 | 6.14 | 5.91 | 6.07 | 6.02 | qfq | 5,832,501 | 35,367,640 | 1.00% |
| 2024-10-15 | 6.02 | 6.13 | 5.89 | 6.01 | 5.96 | qfq | 8,198,400 | 49,514,624 | 0.33% |
| 2024-10-14 | 5.88 | 6.03 | 5.85 | 5.99 | 5.94 | qfq | 6,009,467 | 35,758,312 | 2.22% |
| 2024-10-11 | 6.10 | 6.14 | 5.81 | 5.86 | 5.81 | qfq | 7,436,875 | 44,322,658 | -4.56% |
| 2024-10-10 | 6.06 | 6.30 | 5.92 | 6.14 | 6.09 | qfq | 9,975,371 | 61,086,308 | 2.16% |
| 2024-10-09 | 6.49 | 6.54 | 6.00 | 6.01 | 5.96 | qfq | 13,877,147 | 86,610,013 | -9.62% |
| 2024-10-08 | 7.05 | 7.05 | 6.37 | 6.65 | 6.60 | qfq | 22,320,068 | 148,721,670 | 3.42% |
| 2024-09-30 | 6.10 | 6.50 | 5.98 | 6.43 | 6.38 | qfq | 17,439,250 | 109,238,853 | 7.71% |
| 2024-09-27 | 5.90 | 5.98 | 5.85 | 5.97 | 5.92 | qfq | 4,108,100 | 24,332,189 | 2.58% |
| 2024-09-26 | 5.71 | 5.83 | 5.67 | 5.82 | 5.77 | qfq | 4,725,500 | 27,254,687 | 2.11% |
| 2024-09-25 | 5.71 | 5.87 | 5.67 | 5.70 | 5.65 | qfq | 6,958,900 | 40,110,079 | 1.24% |
| 2024-09-24 | 5.52 | 5.63 | 5.47 | 5.63 | 5.58 | qfq | 4,699,825 | 26,131,367 | 2.74% |
| 2024-09-23 | 5.49 | 5.49 | 5.41 | 5.48 | 5.44 | qfq | 2,096,400 | 11,449,801 | 0.18% |
| 2024-09-20 | 5.45 | 5.47 | 5.39 | 5.47 | 5.43 | qfq | 2,559,600 | 13,910,668 | 0.74% |
| 2024-09-19 | 5.29 | 5.44 | 5.28 | 5.43 | 5.39 | qfq | 3,103,800 | 16,718,547 | 2.65% |
| 2024-09-18 | 5.36 | 5.38 | 5.21 | 5.29 | 5.25 | qfq | 3,079,025 | 16,275,614 | -1.67% |
| 2024-09-13 | 5.41 | 5.45 | 5.35 | 5.38 | 5.34 | qfq | 2,103,400 | 11,341,051 | -0.37% |
| 2024-09-12 | 5.43 | 5.46 | 5.39 | 5.40 | 5.36 | qfq | 2,551,800 | 13,825,178 | 0.19% |
| 2024-09-11 | 5.43 | 5.47 | 5.36 | 5.39 | 5.35 | qfq | 2,435,200 | 13,175,212 | -1.10% |
| 2024-09-10 | 5.42 | 5.47 | 5.35 | 5.45 | 5.41 | qfq | 2,761,856 | 14,935,921 | 0.74% |
| 2024-09-09 | 5.37 | 5.47 | 5.34 | 5.41 | 5.37 | qfq | 2,682,600 | 14,527,009 | -0.18% |
| 2024-09-06 | 5.42 | 5.50 | 5.40 | 5.42 | 5.38 | qfq | 3,698,500 | 20,150,138 | -0.73% |
| 2024-09-05 | 5.40 | 5.48 | 5.35 | 5.46 | 5.42 | qfq | 3,316,900 | 18,057,496 | 1.49% |
| 2024-09-04 | 5.36 | 5.45 | 5.33 | 5.38 | 5.34 | qfq | 2,970,500 | 16,008,249 | -0.37% |
| 2024-09-03 | 5.38 | 5.42 | 5.29 | 5.40 | 5.36 | qfq | 3,828,000 | 20,548,482 | 1.12% |
| 2024-09-02 | 5.42 | 5.42 | 5.33 | 5.34 | 5.30 | qfq | 4,541,700 | 24,415,804 | -0.74% |
| 2024-08-30 | 5.16 | 5.42 | 5.16 | 5.38 | 5.34 | qfq | 6,384,900 | 34,173,755 | 4.47% |
| 2024-08-29 | 5.16 | 5.18 | 5.09 | 5.15 | 5.11 | qfq | 2,783,600 | 14,330,059 | -0.39% |
| 2024-08-28 | 5.01 | 5.20 | 4.98 | 5.17 | 5.13 | qfq | 4,255,300 | 21,743,886 | 1.77% |
| 2024-08-27 | 5.11 | 5.19 | 5.06 | 5.08 | 5.04 | qfq | 2,386,400 | 12,197,670 | -1.17% |
| 2024-08-26 | 5.11 | 5.18 | 4.99 | 5.14 | 5.10 | qfq | 3,857,965 | 19,684,768 | 0.78% |
| 2024-08-23 | 5.13 | 5.17 | 5.05 | 5.10 | 5.06 | qfq | 4,500,000 | 22,965,905 | -0.78% |
| 2024-08-22 | 5.28 | 5.40 | 5.12 | 5.14 | 5.10 | qfq | 7,150,500 | 37,499,182 | -3.56% |
| 2024-08-21 | 5.50 | 5.54 | 5.30 | 5.33 | 5.29 | qfq | 11,475,100 | 61,974,008 | -3.62% |
| 2024-08-20 | 5.33 | 5.78 | 5.30 | 5.53 | 5.48 | qfq | 14,104,743 | 77,501,882 | 3.36% |
| 2024-08-19 | 5.32 | 5.38 | 5.30 | 5.35 | 5.31 | qfq | 2,393,200 | 12,797,876 | 0.56% |
| 2024-08-16 | 5.38 | 5.42 | 5.32 | 5.32 | 5.28 | qfq | 2,283,100 | 12,219,138 | -1.85% |
| 2024-08-15 | 5.32 | 5.45 | 5.26 | 5.42 | 5.31 | qfq | 3,580,600 | 19,260,277 | 1.88% |
| 2024-08-14 | 5.31 | 5.36 | 5.30 | 5.32 | 5.22 | qfq | 2,555,200 | 13,609,632 | 0.38% |
| 2024-08-13 | 5.37 | 5.38 | 5.24 | 5.30 | 5.20 | qfq | 2,258,500 | 11,979,804 | -1.30% |
| 2024-08-12 | 5.35 | 5.41 | 5.30 | 5.37 | 5.27 | qfq | 2,886,600 | 15,474,560 | 0.56% |
| 2024-08-09 | 5.44 | 5.47 | 5.33 | 5.34 | 5.24 | qfq | 2,590,600 | 13,977,028 | -2.02% |
| 2024-08-08 | 5.39 | 5.47 | 5.33 | 5.45 | 5.34 | qfq | 2,915,701 | 15,793,112 | 0.55% |
| 2024-08-07 | 5.46 | 5.46 | 5.38 | 5.42 | 5.31 | qfq | 2,434,900 | 13,201,508 | 0.18% |
| 2024-08-06 | 5.33 | 5.42 | 5.33 | 5.41 | 5.30 | qfq | 3,080,901 | 16,582,320 | 1.88% |
| 2024-08-05 | 5.40 | 5.48 | 5.27 | 5.31 | 5.21 | qfq | 3,950,401 | 21,297,900 | -1.85% |
| 2024-08-02 | 5.44 | 5.47 | 5.39 | 5.41 | 5.30 | qfq | 3,351,400 | 18,207,993 | -0.55% |
| 2024-08-01 | 5.46 | 5.51 | 5.40 | 5.44 | 5.33 | qfq | 4,354,808 | 23,738,453 | -0.55% |
| 2024-07-31 | 5.28 | 5.49 | 5.25 | 5.47 | 5.36 | qfq | 5,848,308 | 31,628,470 | 3.99% |
| 2024-07-30 | 5.18 | 5.28 | 5.18 | 5.26 | 5.16 | qfq | 3,086,022 | 16,151,271 | 0.96% |
| 2024-07-29 | 5.15 | 5.22 | 5.12 | 5.21 | 5.11 | qfq | 2,772,808 | 14,352,041 | 1.17% |
| 2024-07-26 | 5.10 | 5.16 | 5.07 | 5.15 | 5.05 | qfq | 2,892,108 | 14,823,011 | 0.98% |
| 2024-07-25 | 5.01 | 5.12 | 4.96 | 5.10 | 5.00 | qfq | 3,471,309 | 17,542,600 | 1.80% |
| 2024-07-24 | 5.05 | 5.06 | 4.97 | 5.01 | 4.91 | qfq | 3,307,800 | 16,573,002 | -0.40% |
| 2024-07-23 | 5.11 | 5.15 | 5.03 | 5.03 | 4.93 | qfq | 2,043,800 | 10,406,878 | -1.76% |
| 2024-07-22 | 5.06 | 5.13 | 4.99 | 5.12 | 5.02 | qfq | 3,026,100 | 15,342,573 | 1.19% |
| 2024-07-19 | 5.02 | 5.10 | 5.00 | 5.06 | 4.96 | qfq | 2,635,100 | 13,304,256 | 0.60% |
| 2024-07-18 | 5.08 | 5.08 | 4.94 | 5.03 | 4.93 | qfq | 4,696,190 | 23,483,187 | -1.18% |
| 2024-07-17 | 5.12 | 5.19 | 5.06 | 5.09 | 4.99 | qfq | 2,574,200 | 13,141,211 | -0.39% |
| 2024-07-16 | 5.12 | 5.15 | 5.06 | 5.11 | 5.01 | qfq | 1,943,600 | 9,918,733 | -0.20% |
| 2024-07-15 | 5.19 | 5.19 | 5.08 | 5.12 | 5.02 | qfq | 2,190,600 | 11,212,465 | -0.97% |
| 2024-07-12 | 5.21 | 5.29 | 5.15 | 5.17 | 5.07 | qfq | 3,258,115 | 16,959,889 | -0.77% |
| 2024-07-11 | 5.16 | 5.24 | 5.11 | 5.21 | 5.11 | qfq | 4,147,500 | 21,533,029 | 2.56% |
| 2024-07-10 | 5.12 | 5.20 | 5.05 | 5.08 | 4.98 | qfq | 3,636,600 | 18,617,782 | -1.74% |
| 2024-07-09 | 5.13 | 5.18 | 5.00 | 5.17 | 5.07 | qfq | 3,605,300 | 18,409,417 | 0.78% |
| 2024-07-08 | 5.25 | 5.25 | 5.10 | 5.13 | 5.03 | qfq | 3,637,400 | 18,682,575 | -2.47% |
| 2024-07-05 | 5.20 | 5.29 | 5.10 | 5.26 | 5.16 | qfq | 4,361,600 | 22,768,109 | 1.54% |
| 2024-07-04 | 5.44 | 5.44 | 5.17 | 5.18 | 5.08 | qfq | 5,075,400 | 26,745,388 | -4.07% |
| 2024-07-03 | 5.44 | 5.45 | 5.35 | 5.40 | 5.29 | qfq | 2,604,100 | 14,102,765 | -0.18% |
| 2024-07-02 | 5.30 | 5.44 | 5.28 | 5.41 | 5.30 | qfq | 4,209,000 | 22,724,791 | 1.12% |
| 2024-07-01 | 5.17 | 5.37 | 5.12 | 5.35 | 5.25 | qfq | 5,050,200 | 26,571,713 | 2.49% |
| 2024-06-28 | 5.27 | 5.33 | 5.20 | 5.22 | 5.12 | qfq | 4,618,500 | 24,336,555 | -1.14% |
| 2024-06-27 | 5.28 | 5.40 | 5.22 | 5.28 | 5.18 | qfq | 5,908,600 | 31,555,039 | 0.00% |
| 2024-06-26 | 4.97 | 5.28 | 4.97 | 5.28 | 5.18 | qfq | 5,331,400 | 27,469,716 | 5.39% |
| 2024-06-25 | 4.96 | 5.04 | 4.95 | 5.01 | 4.91 | qfq | 3,018,300 | 15,085,596 | 1.01% |
| 2024-06-24 | 5.14 | 5.16 | 4.95 | 4.96 | 4.86 | qfq | 4,410,100 | 22,138,974 | -3.88% |
| 2024-06-21 | 5.24 | 5.29 | 5.15 | 5.16 | 5.06 | qfq | 3,660,100 | 19,064,382 | -1.53% |
| 2024-06-20 | 5.29 | 5.33 | 5.12 | 5.24 | 5.14 | qfq | 6,075,000 | 31,707,041 | -1.13% |
| 2024-06-19 | 5.34 | 5.38 | 5.29 | 5.30 | 5.20 | qfq | 2,658,000 | 14,152,317 | -0.75% |
| 2024-06-18 | 5.30 | 5.36 | 5.29 | 5.34 | 5.24 | qfq | 3,336,801 | 17,780,876 | 0.56% |
| 2024-06-17 | 5.41 | 5.42 | 5.30 | 5.31 | 5.21 | qfq | 4,217,400 | 22,601,157 | -2.39% |
| 2024-06-14 | 5.40 | 5.51 | 5.38 | 5.44 | 5.33 | qfq | 4,203,815 | 22,919,125 | 0.37% |
| 2024-06-13 | 5.49 | 5.58 | 5.41 | 5.42 | 5.31 | qfq | 4,041,515 | 22,093,588 | -1.28% |
| 2024-06-12 | 5.25 | 5.51 | 5.22 | 5.49 | 5.38 | qfq | 6,414,169 | 34,799,068 | 4.77% |
| 2024-06-11 | 5.28 | 5.30 | 5.16 | 5.24 | 5.14 | qfq | 4,100,508 | 21,411,628 | -1.69% |
| 2024-06-07 | 5.24 | 5.34 | 5.20 | 5.33 | 5.23 | qfq | 5,800,100 | 30,669,341 | 3.90% |
| 2024-06-06 | 5.32 | 5.37 | 5.08 | 5.13 | 5.03 | qfq | 6,136,600 | 31,777,858 | -3.57% |
| 2024-06-05 | 5.48 | 5.48 | 5.32 | 5.32 | 5.22 | qfq | 4,953,400 | 26,677,807 | -2.92% |
| 2024-06-04 | 5.52 | 5.55 | 5.40 | 5.48 | 5.37 | qfq | 4,395,000 | 23,949,470 | -0.72% |
| 2024-06-03 | 5.59 | 5.66 | 5.43 | 5.52 | 5.41 | qfq | 5,345,348 | 29,573,509 | -1.95% |
| 2024-05-31 | 5.55 | 5.65 | 5.50 | 5.63 | 5.52 | qfq | 3,733,200 | 20,901,685 | 1.44% |
| 2024-05-30 | 5.52 | 5.59 | 5.44 | 5.55 | 5.44 | qfq | 3,327,300 | 18,442,327 | 0.54% |
| 2024-05-29 | 5.59 | 5.65 | 5.49 | 5.52 | 5.41 | qfq | 3,829,500 | 21,258,804 | -1.08% |
| 2024-05-28 | 5.70 | 5.71 | 5.57 | 5.58 | 5.47 | qfq | 3,354,300 | 18,830,463 | -2.11% |
| 2024-05-27 | 5.68 | 5.71 | 5.58 | 5.70 | 5.59 | qfq | 3,419,748 | 19,262,556 | 0.53% |
| 2024-05-24 | 5.72 | 5.75 | 5.66 | 5.67 | 5.56 | qfq | 4,098,000 | 23,391,085 | -0.53% |
| 2024-05-23 | 5.89 | 5.90 | 5.69 | 5.70 | 5.59 | qfq | 5,286,670 | 30,452,036 | -3.39% |
| 2024-05-22 | 5.90 | 5.97 | 5.89 | 5.90 | 5.78 | qfq | 5,180,900 | 30,649,024 | -0.51% |
| 2024-05-21 | 5.97 | 6.01 | 5.91 | 5.93 | 5.81 | qfq | 3,101,800 | 18,440,462 | -0.84% |
| 2024-05-20 | 5.93 | 6.01 | 5.88 | 5.98 | 5.86 | qfq | 5,555,800 | 33,154,112 | 0.84% |
| 2024-05-17 | 5.93 | 5.97 | 5.86 | 5.93 | 5.81 | qfq | 4,524,301 | 26,696,080 | 0.00% |
| 2024-05-16 | 5.93 | 5.99 | 5.86 | 5.93 | 5.81 | qfq | 5,218,000 | 30,951,328 | 1.02% |
| 2024-05-15 | 5.93 | 5.99 | 5.87 | 5.87 | 5.76 | qfq | 3,846,401 | 22,794,799 | -0.84% |
| 2024-05-14 | 5.73 | 5.94 | 5.73 | 5.92 | 5.80 | qfq | 5,363,501 | 31,538,778 | 2.78% |
| 2024-05-13 | 5.87 | 5.88 | 5.70 | 5.76 | 5.65 | qfq | 5,561,843 | 32,099,143 | -2.37% |
| 2024-05-10 | 6.00 | 6.06 | 5.87 | 5.90 | 5.78 | qfq | 6,036,854 | 35,757,291 | -1.67% |
| 2024-05-09 | 5.98 | 6.04 | 5.96 | 6.00 | 5.88 | qfq | 4,347,244 | 26,138,657 | 0.67% |
| 2024-05-08 | 6.12 | 6.12 | 5.96 | 5.96 | 5.84 | qfq | 5,589,801 | 33,635,516 | -2.45% |
| 2024-05-07 | 6.09 | 6.22 | 6.07 | 6.11 | 5.99 | qfq | 6,334,500 | 38,854,796 | -0.16% |
| 2024-05-06 | 6.10 | 6.16 | 6.07 | 6.12 | 6.00 | qfq | 6,617,744 | 40,461,314 | 1.32% |
| 2024-04-30 | 6.08 | 6.11 | 5.97 | 6.04 | 5.92 | qfq | 7,695,101 | 46,499,789 | -0.82% |
| 2024-04-29 | 5.99 | 6.12 | 5.97 | 6.09 | 5.97 | qfq | 10,023,523 | 60,647,064 | 1.00% |
| 2024-04-26 | 5.88 | 6.11 | 5.87 | 6.03 | 5.91 | qfq | 7,605,843 | 45,789,796 | 1.86% |
| 2024-04-25 | 5.88 | 5.95 | 5.83 | 5.92 | 5.80 | qfq | 6,989,700 | 41,216,402 | -0.34% |
| 2024-04-24 | 5.73 | 6.00 | 5.69 | 5.94 | 5.82 | qfq | 9,455,000 | 55,542,591 | 3.66% |
| 2024-04-23 | 5.63 | 5.79 | 5.61 | 5.73 | 5.62 | qfq | 8,723,268 | 50,067,630 | 2.14% |
| 2024-04-22 | 5.56 | 5.69 | 5.40 | 5.61 | 5.50 | qfq | 7,883,686 | 43,943,349 | 0.54% |
| 2024-04-19 | 5.65 | 5.79 | 5.56 | 5.58 | 5.47 | qfq | 9,688,486 | 54,872,806 | -1.41% |
| 2024-04-18 | 5.76 | 5.80 | 5.60 | 5.66 | 5.55 | qfq | 12,490,162 | 70,886,486 | -0.88% |
| 2024-04-17 | 5.32 | 5.71 | 5.30 | 5.71 | 5.60 | qfq | 7,829,863 | 43,676,100 | 10.02% |
| 2024-04-16 | 5.71 | 5.75 | 5.19 | 5.19 | 5.09 | qfq | 13,780,577 | 74,389,860 | -10.05% |
| 2024-04-15 | 6.06 | 6.13 | 5.69 | 5.77 | 5.66 | qfq | 10,882,150 | 63,587,148 | -5.10% |
| 2024-04-12 | 6.22 | 6.24 | 6.06 | 6.08 | 5.96 | qfq | 6,913,784 | 42,405,804 | -2.41% |
| 2024-04-11 | 6.05 | 6.31 | 6.02 | 6.23 | 6.11 | qfq | 8,360,800 | 52,102,726 | 1.96% |
| 2024-04-10 | 6.29 | 6.29 | 6.04 | 6.11 | 5.99 | qfq | 7,494,700 | 45,984,617 | -2.86% |
| 2024-04-09 | 6.17 | 6.29 | 6.15 | 6.29 | 6.17 | qfq | 7,050,100 | 43,960,932 | 1.94% |
| 2024-04-08 | 6.34 | 6.37 | 6.15 | 6.17 | 6.05 | qfq | 9,607,580 | 59,775,988 | -3.29% |
| 2024-04-03 | 6.51 | 6.53 | 6.23 | 6.38 | 6.26 | qfq | 12,426,289 | 78,771,916 | -2.60% |
| 2024-04-02 | 6.67 | 6.70 | 6.48 | 6.55 | 6.42 | qfq | 11,296,585 | 74,036,955 | -2.24% |
| 2024-04-01 | 6.45 | 6.71 | 6.40 | 6.70 | 6.57 | qfq | 13,150,381 | 86,932,248 | 3.88% |
| 2024-03-29 | 6.54 | 6.58 | 6.38 | 6.45 | 6.32 | qfq | 12,742,700 | 82,170,654 | -1.83% |
| 2024-03-28 | 6.32 | 6.63 | 6.29 | 6.57 | 6.44 | qfq | 13,905,863 | 90,584,615 | 3.63% |
| 2024-03-27 | 6.66 | 6.76 | 6.34 | 6.34 | 6.22 | qfq | 15,865,989 | 102,684,509 | -4.95% |
| 2024-03-26 | 6.76 | 6.90 | 6.53 | 6.67 | 6.54 | qfq | 19,909,960 | 133,505,752 | -1.33% |
| 2024-03-25 | 7.28 | 7.29 | 6.76 | 6.76 | 6.63 | qfq | 32,312,434 | 226,402,373 | -7.78% |
| 2024-03-22 | 6.99 | 7.48 | 6.91 | 7.33 | 7.19 | qfq | 44,260,917 | 319,069,306 | 4.12% |
| 2024-03-21 | 7.05 | 7.30 | 6.91 | 7.04 | 6.90 | qfq | 41,047,927 | 290,018,415 | 4.14% |
| 2024-03-20 | 6.57 | 6.80 | 6.53 | 6.76 | 6.63 | qfq | 28,135,220 | 187,770,547 | 3.36% |
| 2024-03-19 | 6.50 | 6.69 | 6.49 | 6.54 | 6.41 | qfq | 28,624,409 | 188,047,367 | 0.77% |
| 2024-03-18 | 6.35 | 6.50 | 6.31 | 6.49 | 6.36 | qfq | 21,641,116 | 138,618,124 | 2.69% |
| 2024-03-15 | 6.30 | 6.33 | 6.19 | 6.32 | 6.20 | qfq | 14,474,935 | 90,750,082 | 0.32% |
| 2024-03-14 | 6.45 | 6.46 | 6.18 | 6.30 | 6.18 | qfq | 26,295,156 | 166,270,744 | -3.37% |
| 2024-03-13 | 6.41 | 6.63 | 6.32 | 6.52 | 6.39 | qfq | 39,247,550 | 253,595,203 | 2.19% |
| 2024-03-12 | 6.45 | 6.45 | 6.31 | 6.38 | 6.26 | qfq | 27,741,286 | 176,433,073 | -1.24% |
| 2024-03-11 | 6.40 | 6.48 | 6.30 | 6.46 | 6.33 | qfq | 32,063,771 | 205,317,279 | -1.97% |
| 2024-03-08 | 6.50 | 6.71 | 6.26 | 6.59 | 6.46 | qfq | 51,014,486 | 326,958,880 | -1.35% |
| 2024-03-07 | 6.09 | 6.68 | 5.95 | 6.68 | 6.55 | qfq | 30,204,800 | 194,027,093 | 10.05% |
| 2024-03-06 | 6.06 | 6.19 | 6.02 | 6.07 | 5.95 | qfq | 7,318,559 | 44,631,432 | -0.82% |
| 2024-03-05 | 6.17 | 6.24 | 6.04 | 6.12 | 6.00 | qfq | 8,379,058 | 51,546,430 | -1.61% |
| 2024-03-04 | 6.17 | 6.26 | 6.02 | 6.22 | 6.10 | qfq | 10,804,800 | 66,589,333 | -0.16% |
| 2024-03-01 | 6.10 | 6.26 | 6.01 | 6.23 | 6.11 | qfq | 14,659,400 | 89,912,140 | 2.30% |
| 2024-02-29 | 5.80 | 6.12 | 5.69 | 6.09 | 5.97 | qfq | 12,190,200 | 72,795,043 | 4.64% |
| 2024-02-28 | 6.38 | 6.60 | 5.78 | 5.82 | 5.71 | qfq | 19,379,738 | 120,926,178 | -8.92% |
| 2024-02-27 | 6.16 | 6.39 | 6.10 | 6.39 | 6.27 | qfq | 11,038,089 | 69,362,027 | 3.40% |
| 2024-02-26 | 6.13 | 6.32 | 6.01 | 6.18 | 6.06 | qfq | 15,072,001 | 92,874,348 | 0.49% |
| 2024-02-23 | 5.88 | 6.18 | 5.81 | 6.15 | 6.03 | qfq | 14,989,302 | 90,326,653 | 4.95% |
| 2024-02-22 | 5.60 | 5.86 | 5.60 | 5.86 | 5.75 | qfq | 13,569,219 | 78,113,579 | 2.99% |
| 2024-02-21 | 5.58 | 5.92 | 5.50 | 5.69 | 5.58 | qfq | 21,265,581 | 121,120,361 | 0.53% |
| 2024-02-20 | 5.50 | 5.70 | 5.25 | 5.66 | 5.55 | qfq | 26,376,622 | 146,507,318 | 2.91% |
| 2024-02-19 | 5.15 | 5.52 | 5.15 | 5.50 | 5.39 | qfq | 33,037,269 | 178,573,179 | 9.56% |
| 2024-02-08 | 4.62 | 5.03 | 4.43 | 5.02 | 4.92 | qfq | 31,335,480 | 148,383,078 | 9.61% |
| 2024-02-07 | 5.08 | 5.14 | 4.57 | 4.58 | 4.49 | qfq | 34,082,446 | 162,525,929 | -9.84% |
| 2024-02-06 | 4.84 | 5.28 | 4.82 | 5.08 | 4.98 | qfq | 28,659,822 | 141,663,721 | -5.05% |
| 2024-02-05 | 5.90 | 5.91 | 5.35 | 5.35 | 5.25 | qfq | 18,011,300 | 97,900,375 | -9.93% |
| 2024-02-02 | 6.20 | 6.48 | 5.82 | 5.94 | 5.82 | qfq | 17,993,406 | 111,089,482 | -4.96% |
| 2024-02-01 | 6.45 | 6.60 | 6.09 | 6.25 | 6.13 | qfq | 28,047,617 | 175,991,636 | -5.73% |
| 2024-01-31 | 6.57 | 6.95 | 6.46 | 6.63 | 6.50 | qfq | 26,939,900 | 181,907,302 | 1.22% |
| 2024-01-30 | 6.73 | 6.75 | 6.52 | 6.55 | 6.42 | qfq | 7,664,875 | 50,901,836 | -3.68% |
| 2024-01-29 | 7.00 | 7.04 | 6.73 | 6.80 | 6.67 | qfq | 8,609,300 | 58,923,726 | -3.55% |
| 2024-01-26 | 6.94 | 7.15 | 6.92 | 7.05 | 6.91 | qfq | 14,450,960 | 101,811,578 | 0.28% |
| 2024-01-25 | 6.49 | 7.03 | 6.41 | 7.03 | 6.89 | qfq | 16,850,794 | 114,808,668 | 8.82% |
| 2024-01-24 | 6.37 | 6.47 | 6.19 | 6.46 | 6.33 | qfq | 9,259,847 | 58,579,476 | 1.57% |
| 2024-01-23 | 6.34 | 6.40 | 6.21 | 6.36 | 6.24 | qfq | 11,264,926 | 70,982,921 | -0.47% |
| 2024-01-22 | 6.80 | 6.91 | 6.32 | 6.39 | 6.27 | qfq | 11,511,601 | 75,776,718 | -6.72% |
| 2024-01-19 | 7.02 | 7.07 | 6.84 | 6.85 | 6.72 | qfq | 9,455,412 | 65,671,170 | -0.87% |
| 2024-01-18 | 7.02 | 7.05 | 6.70 | 6.91 | 6.78 | qfq | 9,757,600 | 66,729,766 | -1.29% |
| 2024-01-17 | 7.14 | 7.19 | 6.99 | 7.00 | 6.86 | qfq | 6,258,694 | 44,420,352 | -1.96% |
| 2024-01-16 | 7.26 | 7.32 | 7.02 | 7.14 | 7.00 | qfq | 9,679,294 | 68,790,767 | -1.79% |
| 2024-01-15 | 7.19 | 7.35 | 7.15 | 7.27 | 7.13 | qfq | 7,213,000 | 52,546,494 | 0.83% |
| 2024-01-12 | 7.29 | 7.40 | 7.21 | 7.21 | 7.07 | qfq | 8,357,700 | 60,755,867 | -1.10% |
| 2024-01-11 | 7.18 | 7.35 | 7.18 | 7.29 | 7.15 | qfq | 8,463,501 | 61,694,300 | 1.11% |
| 2024-01-10 | 7.33 | 7.43 | 7.07 | 7.21 | 7.07 | qfq | 15,695,130 | 112,997,383 | -2.57% |
| 2024-01-09 | 7.47 | 7.58 | 7.29 | 7.40 | 7.26 | qfq | 15,411,800 | 114,006,608 | -0.80% |
| 2024-01-08 | 7.33 | 7.66 | 7.33 | 7.46 | 7.31 | qfq | 17,817,901 | 133,619,251 | 1.08% |
| 2024-01-05 | 7.62 | 7.66 | 7.32 | 7.38 | 7.24 | qfq | 15,530,095 | 115,665,456 | -3.15% |
| 2024-01-04 | 7.60 | 7.66 | 7.45 | 7.62 | 7.47 | qfq | 14,360,119 | 108,879,808 | -0.52% |
| 2024-01-03 | 7.49 | 7.74 | 7.34 | 7.66 | 7.51 | qfq | 25,638,601 | 195,343,055 | 2.41% |
| 2024-01-02 | 7.44 | 7.62 | 7.43 | 7.48 | 7.33 | qfq | 17,512,301 | 131,927,196 | 0.54% |
| 2023-12-29 | 7.29 | 7.47 | 7.25 | 7.44 | 7.29 | qfq | 21,363,338 | 157,965,342 | 2.06% |
| 2023-12-28 | 7.24 | 7.33 | 7.18 | 7.29 | 7.15 | qfq | 13,783,609 | 100,367,475 | -0.27% |
| 2023-12-27 | 7.27 | 7.36 | 7.18 | 7.31 | 7.17 | qfq | 11,601,143 | 84,231,913 | -0.14% |
| 2023-12-26 | 7.43 | 7.48 | 7.22 | 7.32 | 7.18 | qfq | 14,075,430 | 102,847,853 | -1.74% |
| 2023-12-25 | 7.58 | 7.62 | 7.23 | 7.45 | 7.30 | qfq | 17,537,738 | 129,694,914 | -2.10% |
| 2023-12-22 | 8.02 | 8.09 | 7.50 | 7.61 | 7.46 | qfq | 34,693,627 | 268,922,237 | -5.11% |
| 2023-12-21 | 8.01 | 8.24 | 7.98 | 8.02 | 7.86 | qfq | 32,623,927 | 264,227,347 | -1.96% |
| 2023-12-20 | 8.45 | 8.59 | 8.10 | 8.18 | 8.02 | qfq | 39,688,771 | 327,710,440 | -3.54% |
| 2023-12-19 | 8.99 | 9.30 | 8.37 | 8.48 | 8.31 | qfq | 54,578,583 | 476,021,096 | -6.40% |
| 2023-12-18 | 9.54 | 9.54 | 8.85 | 9.06 | 8.88 | qfq | 70,424,594 | 637,310,115 | -5.72% |
| 2023-12-15 | 8.70 | 9.61 | 8.70 | 9.61 | 9.42 | qfq | 80,321,802 | 753,448,221 | 9.95% |
| 2023-12-14 | 8.73 | 9.24 | 8.68 | 8.74 | 8.57 | qfq | 55,219,046 | 493,797,414 | -0.23% |
| 2023-12-13 | 8.68 | 9.07 | 8.51 | 8.76 | 8.59 | qfq | 52,743,050 | 461,706,884 | -2.45% |
| 2023-12-12 | 9.29 | 9.36 | 8.68 | 8.98 | 8.80 | qfq | 82,714,912 | 744,722,671 | 0.11% |
| 2023-12-11 | 7.88 | 8.97 | 7.81 | 8.97 | 8.79 | qfq | 67,092,360 | 569,304,372 | 10.06% |
| 2023-12-08 | 8.43 | 8.80 | 8.04 | 8.15 | 7.99 | qfq | 70,205,058 | 585,496,443 | -8.73% |
| 2023-12-07 | 8.35 | 8.93 | 8.12 | 8.93 | 8.76 | qfq | 88,959,182 | 759,683,723 | 9.98% |
| 2023-12-06 | 7.31 | 8.12 | 7.24 | 8.12 | 7.96 | qfq | 24,049,222 | 188,545,585 | 10.03% |
| 2023-12-05 | 7.39 | 7.79 | 7.36 | 7.38 | 7.24 | qfq | 14,864,562 | 111,542,148 | -0.27% |
| 2023-12-04 | 7.38 | 7.48 | 7.33 | 7.40 | 7.26 | qfq | 7,967,074 | 59,033,514 | 1.09% |
| 2023-12-01 | 7.10 | 7.35 | 7.07 | 7.32 | 7.18 | qfq | 7,758,171 | 56,340,452 | 3.10% |
| 2023-11-30 | 7.11 | 7.25 | 7.06 | 7.10 | 6.96 | qfq | 5,789,339 | 41,244,729 | -0.14% |
| 2023-11-29 | 7.18 | 7.20 | 7.06 | 7.11 | 6.97 | qfq | 4,893,600 | 34,835,897 | -1.11% |
| 2023-11-28 | 7.13 | 7.29 | 7.13 | 7.19 | 7.05 | qfq | 6,057,162 | 43,487,411 | 0.28% |
| 2023-11-27 | 7.17 | 7.28 | 7.12 | 7.17 | 7.03 | qfq | 8,984,401 | 64,452,870 | -1.51% |
| 2023-11-24 | 7.30 | 7.47 | 7.16 | 7.28 | 7.14 | qfq | 11,351,800 | 82,900,785 | 0.41% |
| 2023-11-23 | 7.28 | 7.33 | 7.20 | 7.25 | 7.11 | qfq | 10,103,000 | 73,367,958 | -1.09% |
| 2023-11-22 | 7.23 | 7.48 | 7.21 | 7.33 | 7.19 | qfq | 10,450,471 | 76,883,214 | 0.96% |
| 2023-11-21 | 7.20 | 7.31 | 7.17 | 7.26 | 7.12 | qfq | 7,523,498 | 54,601,501 | 0.97% |
| 2023-11-20 | 7.11 | 7.24 | 7.07 | 7.19 | 7.05 | qfq | 7,434,900 | 53,410,292 | 1.13% |
| 2023-11-17 | 7.08 | 7.15 | 7.02 | 7.11 | 6.97 | qfq | 8,705,600 | 61,796,070 | 0.99% |
| 2023-11-16 | 6.87 | 7.09 | 6.83 | 7.04 | 6.90 | qfq | 9,117,901 | 64,126,737 | 2.33% |
| 2023-11-15 | 6.96 | 7.01 | 6.87 | 6.88 | 6.75 | qfq | 5,086,140 | 35,250,165 | -0.72% |
| 2023-11-14 | 7.04 | 7.04 | 6.91 | 6.93 | 6.79 | qfq | 4,858,913 | 33,715,837 | -1.00% |
| 2023-11-13 | 6.90 | 7.06 | 6.90 | 7.00 | 6.86 | qfq | 7,554,463 | 52,822,747 | 1.16% |
| 2023-11-10 | 7.08 | 7.09 | 6.89 | 6.92 | 6.78 | qfq | 8,315,800 | 57,776,720 | -1.84% |
| 2023-11-09 | 7.08 | 7.20 | 7.00 | 7.05 | 6.91 | qfq | 10,664,119 | 75,222,122 | -0.42% |
| 2023-11-08 | 6.91 | 7.15 | 6.90 | 7.08 | 6.94 | qfq | 11,748,200 | 83,111,500 | 2.02% |
| 2023-11-07 | 6.86 | 6.96 | 6.82 | 6.94 | 6.80 | qfq | 8,703,900 | 60,081,202 | 1.46% |
| 2023-11-06 | 6.70 | 6.85 | 6.69 | 6.84 | 6.71 | qfq | 8,450,497 | 57,392,157 | 2.86% |
| 2023-11-03 | 6.66 | 6.72 | 6.59 | 6.65 | 6.52 | qfq | 7,051,734 | 46,922,076 | -0.89% |
| 2023-11-02 | 6.54 | 6.76 | 6.54 | 6.71 | 6.58 | qfq | 8,748,012 | 58,649,615 | 1.67% |
| 2023-11-01 | 6.47 | 6.62 | 6.44 | 6.60 | 6.47 | qfq | 8,030,601 | 52,796,503 | 1.85% |
| 2023-10-31 | 6.47 | 6.57 | 6.41 | 6.48 | 6.35 | qfq | 8,113,254 | 52,640,769 | 0.31% |
| 2023-10-30 | 6.31 | 6.47 | 6.29 | 6.46 | 6.33 | qfq | 8,118,330 | 52,127,222 | 3.19% |
| 2023-10-27 | 6.21 | 6.27 | 6.14 | 6.26 | 6.14 | qfq | 3,411,100 | 21,208,077 | 0.81% |
| 2023-10-26 | 6.11 | 6.23 | 6.11 | 6.21 | 6.09 | qfq | 2,731,400 | 16,885,086 | 0.32% |
| 2023-10-25 | 6.15 | 6.28 | 6.14 | 6.19 | 6.07 | qfq | 5,375,300 | 33,423,565 | 1.31% |
| 2023-10-24 | 5.92 | 6.16 | 5.92 | 6.11 | 5.99 | qfq | 4,514,900 | 27,406,651 | 3.21% |
| 2023-10-23 | 6.05 | 6.06 | 5.88 | 5.92 | 5.80 | qfq | 3,445,400 | 20,495,489 | -2.47% |
| 2023-10-20 | 6.14 | 6.17 | 6.02 | 6.07 | 5.95 | qfq | 4,943,600 | 29,997,290 | -0.82% |
| 2023-10-19 | 6.09 | 6.25 | 6.09 | 6.12 | 6.00 | qfq | 3,799,362 | 23,477,208 | -0.16% |
| 2023-10-18 | 6.25 | 6.28 | 6.12 | 6.13 | 6.01 | qfq | 4,473,100 | 27,561,498 | -2.70% |
| 2023-10-17 | 6.28 | 6.34 | 6.26 | 6.30 | 6.18 | qfq | 3,681,049 | 23,180,623 | 0.32% |
| 2023-10-16 | 6.32 | 6.34 | 6.24 | 6.28 | 6.16 | qfq | 4,155,951 | 26,068,485 | -0.79% |
| 2023-10-13 | 6.37 | 6.42 | 6.32 | 6.33 | 6.21 | qfq | 4,286,307 | 27,237,327 | -0.94% |
| 2023-10-12 | 6.56 | 6.59 | 6.39 | 6.39 | 6.27 | qfq | 8,148,400 | 52,336,727 | -2.44% |
| 2023-10-11 | 6.50 | 6.66 | 6.43 | 6.55 | 6.42 | qfq | 10,121,439 | 66,550,120 | 1.39% |
| 2023-10-10 | 6.43 | 6.50 | 6.39 | 6.46 | 6.33 | qfq | 5,582,100 | 36,042,883 | 1.10% |
| 2023-10-09 | 6.50 | 6.52 | 6.38 | 6.39 | 6.27 | qfq | 8,133,025 | 52,431,278 | -1.39% |
| 2023-09-28 | 6.42 | 6.52 | 6.41 | 6.48 | 6.35 | qfq | 5,077,101 | 32,860,876 | 0.93% |
| 2023-09-27 | 6.44 | 6.46 | 6.39 | 6.42 | 6.29 | qfq | 4,988,900 | 32,054,997 | -0.31% |
| 2023-09-26 | 6.41 | 6.46 | 6.37 | 6.44 | 6.31 | qfq | 5,784,601 | 37,230,288 | 0.63% |
| 2023-09-25 | 6.49 | 6.49 | 6.36 | 6.40 | 6.28 | qfq | 6,332,825 | 40,560,450 | -1.23% |
| 2023-09-22 | 6.28 | 6.50 | 6.24 | 6.48 | 6.35 | qfq | 8,640,817 | 55,418,680 | 3.18% |
| 2023-09-21 | 6.31 | 6.36 | 6.24 | 6.28 | 6.16 | qfq | 4,505,300 | 28,348,575 | -0.79% |
| 2023-09-20 | 6.38 | 6.43 | 6.33 | 6.33 | 6.21 | qfq | 5,092,100 | 32,455,237 | -0.94% |
| 2023-09-19 | 6.46 | 6.54 | 6.39 | 6.39 | 6.27 | qfq | 5,140,900 | 33,132,178 | -1.24% |
| 2023-09-18 | 6.39 | 6.51 | 6.31 | 6.47 | 6.34 | qfq | 5,601,800 | 36,029,117 | 0.94% |
| 2023-09-15 | 6.33 | 6.47 | 6.33 | 6.41 | 6.28 | qfq | 6,161,900 | 39,550,519 | 0.79% |
| 2023-09-14 | 6.41 | 6.41 | 6.30 | 6.36 | 6.24 | qfq | 7,223,600 | 45,862,770 | -0.78% |
| 2023-09-13 | 6.44 | 6.48 | 6.38 | 6.41 | 6.28 | qfq | 7,363,600 | 47,252,280 | -1.23% |
| 2023-09-12 | 6.48 | 6.51 | 6.43 | 6.49 | 6.36 | qfq | 6,144,272 | 39,761,533 | -0.46% |
| 2023-09-11 | 6.38 | 6.54 | 6.37 | 6.52 | 6.39 | qfq | 9,916,000 | 64,028,109 | 2.03% |
| 2023-09-08 | 6.44 | 6.49 | 6.36 | 6.39 | 6.27 | qfq | 7,590,300 | 48,619,990 | -1.69% |
| 2023-09-07 | 6.59 | 6.66 | 6.50 | 6.50 | 6.37 | qfq | 6,798,700 | 44,538,139 | -1.52% |
| 2023-09-06 | 6.71 | 6.71 | 6.58 | 6.60 | 6.47 | qfq | 8,562,700 | 56,638,177 | -2.08% |
| 2023-09-05 | 6.88 | 6.95 | 6.71 | 6.74 | 6.61 | qfq | 8,767,895 | 59,271,203 | -2.18% |
| 2023-09-04 | 6.88 | 6.93 | 6.82 | 6.89 | 6.76 | qfq | 7,255,208 | 49,856,697 | 0.73% |
| 2023-09-01 | 6.91 | 7.01 | 6.82 | 6.84 | 6.71 | qfq | 9,930,372 | 68,347,820 | -1.58% |
| 2023-08-31 | 6.99 | 7.03 | 6.91 | 6.95 | 6.81 | qfq | 10,069,100 | 70,025,956 | -1.14% |
| 2023-08-30 | 7.00 | 7.09 | 6.91 | 7.03 | 6.89 | qfq | 15,556,847 | 108,759,135 | 0.00% |
| 2023-08-29 | 6.72 | 7.06 | 6.68 | 7.03 | 6.89 | qfq | 16,324,959 | 113,372,966 | 4.15% |
| 2023-08-28 | 7.07 | 7.15 | 6.73 | 6.75 | 6.62 | qfq | 15,856,500 | 108,530,969 | 1.05% |
| 2023-08-25 | 6.87 | 7.02 | 6.65 | 6.68 | 6.55 | qfq | 22,776,451 | 155,397,451 | -4.16% |
| 2023-08-24 | 6.49 | 7.17 | 6.49 | 6.97 | 6.79 | qfq | 38,877,930 | 268,197,114 | 6.74% |
| 2023-08-23 | 6.50 | 6.61 | 6.39 | 6.53 | 6.36 | qfq | 13,880,375 | 90,414,269 | -0.61% |
| 2023-08-22 | 6.38 | 6.57 | 6.30 | 6.57 | 6.40 | qfq | 14,907,926 | 96,213,886 | 2.82% |
| 2023-08-21 | 6.40 | 6.47 | 6.30 | 6.39 | 6.23 | qfq | 14,385,808 | 91,859,153 | -0.31% |
| 2023-08-18 | 6.68 | 6.75 | 6.41 | 6.41 | 6.25 | qfq | 18,513,201 | 121,541,184 | -4.61% |
| 2023-08-17 | 6.80 | 6.82 | 6.55 | 6.72 | 6.55 | qfq | 17,171,162 | 114,402,985 | -1.61% |
| 2023-08-16 | 7.19 | 7.19 | 6.70 | 6.83 | 6.66 | qfq | 28,798,329 | 197,431,506 | -5.01% |
| 2023-08-15 | 7.42 | 7.43 | 7.15 | 7.19 | 7.01 | qfq | 27,558,050 | 199,941,272 | -5.02% |
| 2023-08-14 | 7.20 | 7.57 | 7.00 | 7.57 | 7.38 | qfq | 42,474,847 | 312,492,326 | 3.98% |
| 2023-08-11 | 7.29 | 7.35 | 7.16 | 7.28 | 7.09 | qfq | 25,838,345 | 187,221,671 | -0.68% |
| 2023-08-10 | 7.44 | 7.47 | 7.24 | 7.33 | 7.14 | qfq | 32,739,550 | 239,686,391 | -1.48% |
| 2023-08-09 | 7.66 | 7.97 | 7.37 | 7.44 | 7.25 | qfq | 63,439,780 | 486,032,684 | -3.00% |
| 2023-08-08 | 6.93 | 7.67 | 6.91 | 7.67 | 7.47 | qfq | 19,979,154 | 150,515,462 | 10.04% |
| 2023-08-07 | 6.86 | 7.03 | 6.83 | 6.97 | 6.79 | qfq | 12,751,225 | 88,451,577 | 1.75% |
| 2023-08-04 | 6.68 | 6.90 | 6.68 | 6.85 | 6.68 | qfq | 9,050,525 | 61,737,324 | 2.39% |
| 2023-08-03 | 6.78 | 6.78 | 6.68 | 6.69 | 6.52 | qfq | 5,451,600 | 36,577,751 | -1.18% |
| 2023-08-02 | 6.88 | 6.88 | 6.72 | 6.77 | 6.60 | qfq | 8,680,026 | 58,886,641 | -1.74% |
| 2023-08-01 | 6.87 | 6.92 | 6.79 | 6.89 | 6.71 | qfq | 9,405,400 | 64,569,166 | 0.29% |
| 2023-07-31 | 6.65 | 6.89 | 6.61 | 6.87 | 6.70 | qfq | 10,187,201 | 69,113,085 | 3.31% |
| 2023-07-28 | 6.69 | 6.72 | 6.60 | 6.65 | 6.48 | qfq | 7,793,196 | 51,854,143 | -0.89% |
| 2023-07-27 | 6.85 | 6.87 | 6.70 | 6.71 | 6.54 | qfq | 6,437,016 | 43,574,497 | -2.04% |
| 2023-07-26 | 6.93 | 6.95 | 6.80 | 6.85 | 6.68 | qfq | 6,930,700 | 47,482,553 | -1.72% |
| 2023-07-25 | 6.92 | 7.03 | 6.84 | 6.97 | 6.79 | qfq | 7,266,100 | 50,423,018 | 1.16% |
| 2023-07-24 | 6.77 | 6.94 | 6.75 | 6.89 | 6.71 | qfq | 6,257,400 | 43,008,671 | 0.88% |
| 2023-07-21 | 6.83 | 6.89 | 6.73 | 6.83 | 6.66 | qfq | 6,861,200 | 46,783,923 | 0.74% |
| 2023-07-20 | 6.84 | 6.91 | 6.75 | 6.78 | 6.61 | qfq | 6,910,593 | 47,191,540 | -1.17% |
| 2023-07-19 | 6.72 | 6.86 | 6.72 | 6.86 | 6.69 | qfq | 6,735,900 | 45,827,025 | 1.78% |
| 2023-07-18 | 6.85 | 6.85 | 6.72 | 6.74 | 6.57 | qfq | 7,256,096 | 49,122,119 | -1.75% |
| 2023-07-17 | 6.85 | 6.97 | 6.71 | 6.86 | 6.69 | qfq | 11,020,400 | 75,388,805 | -0.72% |