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
国检集团603060.SH
最近收盘价5.312026-07-17
最近交易日2026-07-17
成交量（股）7,298,305
成交额（元）39,442,766
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.114 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.112 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.47 | 5.56 | 5.30 | 5.31 | 5.31 | qfq | 7,298,305 | 39,442,766 | -3.28% |
| 2026-07-16 | 5.37 | 5.55 | 5.34 | 5.49 | 5.49 | qfq | 6,796,148 | 37,198,803 | 1.10% |
| 2026-07-15 | 5.22 | 5.47 | 5.22 | 5.43 | 5.43 | qfq | 7,543,976 | 40,693,239 | 0.00% |
| 2026-07-14 | 5.36 | 5.47 | 5.30 | 5.43 | 5.43 | qfq | 5,225,776 | 28,137,826 | 1.31% |
| 2026-07-13 | 5.44 | 5.48 | 5.32 | 5.36 | 5.36 | qfq | 7,132,716 | 38,266,836 | -1.29% |
| 2026-07-10 | 5.36 | 5.54 | 5.25 | 5.43 | 5.43 | qfq | 8,270,646 | 44,941,437 | 1.69% |
| 2026-07-09 | 5.44 | 5.47 | 5.20 | 5.34 | 5.34 | qfq | 9,699,928 | 51,428,552 | -1.84% |
| 2026-07-08 | 5.49 | 5.55 | 5.39 | 5.44 | 5.44 | qfq | 7,026,249 | 38,337,838 | -1.63% |
| 2026-07-07 | 5.59 | 5.85 | 5.51 | 5.53 | 5.53 | qfq | 7,907,704 | 44,427,582 | -1.07% |
| 2026-07-06 | 5.71 | 5.75 | 5.57 | 5.59 | 5.59 | qfq | 6,959,658 | 39,267,777 | -1.76% |
| 2026-07-03 | 5.87 | 5.93 | 5.66 | 5.69 | 5.69 | qfq | 8,462,588 | 48,555,787 | -1.90% |
| 2026-07-02 | 5.79 | 5.83 | 5.67 | 5.80 | 5.80 | qfq | 10,048,009 | 57,668,204 | 2.47% |
| 2026-07-01 | 5.54 | 5.72 | 5.47 | 5.66 | 5.66 | qfq | 10,564,046 | 59,210,212 | 2.35% |
| 2026-06-30 | 5.64 | 5.64 | 5.47 | 5.53 | 5.53 | qfq | 12,112,167 | 66,811,857 | -1.95% |
| 2026-06-29 | 6.18 | 6.18 | 5.59 | 5.64 | 5.64 | qfq | 16,543,876 | 95,162,038 | -10.05% |
| 2026-06-26 | 6.12 | 6.28 | 6.04 | 6.27 | 6.20 | qfq | 13,312,794 | 82,120,681 | 2.28% |
| 2026-06-25 | 6.26 | 6.34 | 6.08 | 6.13 | 6.06 | qfq | 14,848,647 | 91,639,711 | -3.31% |
| 2026-06-24 | 6.76 | 6.76 | 6.31 | 6.34 | 6.27 | qfq | 23,034,292 | 147,949,370 | -6.76% |
| 2026-06-23 | 6.69 | 6.81 | 6.62 | 6.80 | 6.73 | qfq | 19,468,715 | 131,307,636 | 0.89% |
| 2026-06-22 | 7.04 | 7.07 | 6.56 | 6.74 | 6.67 | qfq | 25,579,354 | 171,390,495 | -3.16% |
| 2026-06-18 | 7.21 | 7.28 | 6.88 | 6.96 | 6.89 | qfq | 31,951,679 | 223,812,382 | -4.40% |
| 2026-06-17 | 7.44 | 7.51 | 7.19 | 7.28 | 7.20 | qfq | 32,221,991 | 235,245,669 | -3.19% |
| 2026-06-16 | 7.80 | 7.81 | 7.45 | 7.52 | 7.44 | qfq | 39,721,799 | 302,069,100 | -5.76% |
| 2026-06-15 | 7.64 | 8.10 | 7.52 | 7.98 | 7.89 | qfq | 42,257,356 | 331,127,133 | 4.86% |
| 2026-06-12 | 7.45 | 8.14 | 7.30 | 7.61 | 7.53 | qfq | 44,451,787 | 343,889,791 | 1.60% |
| 2026-06-11 | 7.28 | 7.49 | 7.23 | 7.49 | 7.41 | qfq | 25,813,879 | 189,981,362 | 0.00% |
| 2026-06-10 | 7.16 | 7.54 | 7.11 | 7.49 | 7.41 | qfq | 36,329,335 | 268,522,628 | 3.31% |
| 2026-06-09 | 7.22 | 7.32 | 7.08 | 7.25 | 7.17 | qfq | 24,885,366 | 178,314,279 | -0.68% |
| 2026-06-08 | 7.00 | 7.45 | 6.87 | 7.30 | 7.22 | qfq | 32,728,853 | 238,232,204 | 1.11% |
| 2026-06-05 | 7.13 | 7.29 | 7.07 | 7.22 | 7.14 | qfq | 22,496,482 | 161,266,943 | 0.14% |
| 2026-06-04 | 6.97 | 7.21 | 6.88 | 7.21 | 7.13 | qfq | 26,036,921 | 185,034,449 | 2.41% |
| 2026-06-03 | 6.99 | 7.05 | 6.86 | 7.04 | 6.96 | qfq | 19,873,206 | 138,832,820 | 1.29% |
| 2026-06-02 | 7.00 | 7.17 | 6.92 | 6.95 | 6.88 | qfq | 24,670,706 | 172,941,937 | -1.14% |
| 2026-06-01 | 6.93 | 7.08 | 6.82 | 7.03 | 6.95 | qfq | 33,392,215 | 233,280,812 | 1.01% |
| 2026-05-29 | 6.50 | 6.96 | 6.45 | 6.96 | 6.89 | qfq | 21,703,260 | 148,588,508 | 9.95% |
| 2026-05-28 | 6.22 | 6.37 | 6.17 | 6.33 | 6.26 | qfq | 11,449,754 | 71,831,593 | 1.28% |
| 2026-05-27 | 6.57 | 6.65 | 6.21 | 6.25 | 6.18 | qfq | 15,436,108 | 97,791,843 | -5.16% |
| 2026-05-26 | 6.74 | 6.76 | 6.48 | 6.59 | 6.52 | qfq | 13,947,429 | 91,940,845 | -3.23% |
| 2026-05-25 | 6.81 | 6.85 | 6.68 | 6.81 | 6.74 | qfq | 13,674,716 | 92,594,903 | -0.15% |
| 2026-05-22 | 7.08 | 7.14 | 6.72 | 6.82 | 6.75 | qfq | 19,084,903 | 130,592,836 | -1.59% |
| 2026-05-21 | 6.97 | 7.10 | 6.92 | 6.93 | 6.86 | qfq | 25,782,866 | 180,981,121 | -0.29% |
| 2026-05-20 | 7.10 | 7.11 | 6.91 | 6.95 | 6.88 | qfq | 19,621,159 | 136,871,748 | -2.52% |
| 2026-05-19 | 7.20 | 7.28 | 7.00 | 7.13 | 7.05 | qfq | 37,685,235 | 267,735,540 | 0.00% |
| 2026-05-18 | 6.90 | 7.13 | 6.77 | 7.13 | 7.05 | qfq | 17,596,126 | 123,378,721 | 10.03% |
| 2026-05-15 | 6.70 | 6.77 | 6.45 | 6.48 | 6.41 | qfq | 14,309,908 | 93,935,472 | -2.56% |
| 2026-05-14 | 6.88 | 6.88 | 6.65 | 6.65 | 6.58 | qfq | 12,835,903 | 86,194,560 | -3.34% |
| 2026-05-13 | 6.80 | 6.90 | 6.71 | 6.88 | 6.81 | qfq | 13,618,360 | 93,337,022 | 1.78% |
| 2026-05-12 | 6.91 | 6.91 | 6.70 | 6.76 | 6.69 | qfq | 15,564,370 | 105,738,012 | -2.31% |
| 2026-05-11 | 6.97 | 6.98 | 6.84 | 6.92 | 6.85 | qfq | 18,297,463 | 126,123,385 | -1.14% |
| 2026-05-08 | 6.98 | 7.03 | 6.88 | 7.00 | 6.93 | qfq | 24,071,863 | 167,493,476 | 0.57% |
| 2026-05-07 | 6.74 | 7.10 | 6.71 | 6.96 | 6.89 | qfq | 36,915,504 | 256,965,229 | 2.65% |
| 2026-05-06 | 6.72 | 6.87 | 6.71 | 6.78 | 6.71 | qfq | 25,637,011 | 174,100,838 | 1.50% |
| 2026-04-30 | 6.80 | 6.80 | 6.66 | 6.68 | 6.61 | qfq | 25,308,391 | 170,179,096 | -1.76% |
| 2026-04-29 | 6.83 | 6.91 | 6.70 | 6.80 | 6.73 | qfq | 33,271,892 | 227,112,973 | -1.88% |
| 2026-04-28 | 6.81 | 6.95 | 6.75 | 6.93 | 6.86 | qfq | 41,813,648 | 286,848,207 | -1.14% |
| 2026-04-27 | 7.14 | 7.14 | 6.68 | 7.01 | 6.94 | qfq | 66,312,133 | 455,936,119 | -3.84% |
| 2026-04-24 | 7.06 | 7.29 | 6.75 | 7.29 | 7.21 | qfq | 56,345,031 | 401,338,918 | 9.95% |
| 2026-04-23 | 6.08 | 6.63 | 6.06 | 6.63 | 6.56 | qfq | 21,127,584 | 135,169,320 | 9.95% |
| 2026-04-22 | 6.05 | 6.08 | 6.00 | 6.03 | 5.97 | qfq | 7,001,275 | 42,263,019 | -0.82% |
| 2026-04-21 | 6.26 | 6.26 | 6.07 | 6.08 | 6.02 | qfq | 7,384,754 | 45,313,239 | -2.09% |
| 2026-04-20 | 6.33 | 6.36 | 6.17 | 6.21 | 6.14 | qfq | 8,046,343 | 50,111,470 | -1.90% |
| 2026-04-17 | 6.37 | 6.39 | 6.31 | 6.33 | 6.26 | qfq | 3,277,571 | 20,771,453 | -0.78% |
| 2026-04-16 | 6.41 | 6.41 | 6.32 | 6.38 | 6.31 | qfq | 3,107,252 | 19,761,131 | -0.16% |
| 2026-04-15 | 6.47 | 6.47 | 6.33 | 6.39 | 6.32 | qfq | 3,703,608 | 23,671,192 | -0.31% |
| 2026-04-14 | 6.42 | 6.47 | 6.35 | 6.41 | 6.34 | qfq | 4,136,612 | 26,495,986 | 0.00% |
| 2026-04-13 | 6.33 | 6.41 | 6.31 | 6.41 | 6.34 | qfq | 3,339,818 | 21,225,273 | 0.63% |
| 2026-04-10 | 6.37 | 6.41 | 6.33 | 6.37 | 6.30 | qfq | 2,978,002 | 19,004,151 | 0.63% |
| 2026-04-09 | 6.44 | 6.45 | 6.30 | 6.33 | 6.26 | qfq | 5,281,245 | 33,606,211 | -1.86% |
| 2026-04-08 | 6.28 | 6.46 | 6.28 | 6.45 | 6.38 | qfq | 4,744,053 | 30,331,412 | 3.86% |
| 2026-04-07 | 6.11 | 6.23 | 6.06 | 6.21 | 6.14 | qfq | 3,718,855 | 22,919,401 | 1.80% |
| 2026-04-03 | 6.27 | 6.27 | 6.07 | 6.10 | 6.03 | qfq | 4,664,232 | 28,606,703 | -2.71% |
| 2026-04-02 | 6.27 | 6.32 | 6.23 | 6.27 | 6.20 | qfq | 3,595,273 | 22,551,681 | -0.32% |
| 2026-04-01 | 6.31 | 6.35 | 6.24 | 6.29 | 6.22 | qfq | 4,323,094 | 27,151,709 | 0.96% |
| 2026-03-31 | 6.26 | 6.36 | 6.22 | 6.23 | 6.16 | qfq | 5,655,373 | 35,555,705 | 0.00% |
| 2026-03-30 | 6.04 | 6.30 | 6.03 | 6.23 | 6.16 | qfq | 6,261,906 | 38,574,154 | 1.63% |
| 2026-03-27 | 6.13 | 6.20 | 6.09 | 6.13 | 6.06 | qfq | 5,884,050 | 36,128,758 | -0.81% |
| 2026-03-26 | 6.24 | 6.36 | 6.14 | 6.18 | 6.11 | qfq | 4,160,332 | 25,948,787 | -1.44% |
| 2026-03-25 | 6.15 | 6.32 | 6.13 | 6.27 | 6.20 | qfq | 5,252,962 | 32,770,916 | 1.95% |
| 2026-03-24 | 6.08 | 6.15 | 5.96 | 6.15 | 6.08 | qfq | 6,201,580 | 37,547,213 | 3.54% |
| 2026-03-23 | 6.26 | 6.29 | 5.88 | 5.94 | 5.88 | qfq | 10,830,816 | 65,806,059 | -6.60% |
| 2026-03-20 | 6.63 | 6.69 | 6.34 | 6.36 | 6.29 | qfq | 8,992,613 | 58,400,215 | -4.22% |
| 2026-03-19 | 6.74 | 6.75 | 6.62 | 6.64 | 6.57 | qfq | 4,442,640 | 29,682,598 | -1.63% |
| 2026-03-18 | 6.71 | 6.77 | 6.69 | 6.75 | 6.68 | qfq | 3,154,300 | 21,224,936 | 0.60% |
| 2026-03-17 | 6.85 | 6.85 | 6.71 | 6.71 | 6.64 | qfq | 4,519,752 | 30,613,494 | -1.76% |
| 2026-03-16 | 6.80 | 6.88 | 6.79 | 6.83 | 6.76 | qfq | 4,898,221 | 33,460,282 | 0.29% |
| 2026-03-13 | 6.89 | 6.96 | 6.81 | 6.81 | 6.74 | qfq | 7,237,237 | 49,815,630 | -1.45% |
| 2026-03-12 | 6.86 | 6.97 | 6.81 | 6.91 | 6.84 | qfq | 6,937,539 | 47,995,275 | 1.17% |
| 2026-03-11 | 6.89 | 6.90 | 6.79 | 6.83 | 6.76 | qfq | 5,322,518 | 36,383,242 | -0.87% |
| 2026-03-10 | 6.85 | 6.90 | 6.79 | 6.89 | 6.82 | qfq | 5,548,948 | 38,049,362 | 1.03% |
| 2026-03-09 | 6.86 | 6.88 | 6.76 | 6.82 | 6.75 | qfq | 6,199,717 | 42,254,752 | -1.30% |
| 2026-03-06 | 6.67 | 6.92 | 6.66 | 6.91 | 6.84 | qfq | 8,204,614 | 56,184,092 | 3.13% |
| 2026-03-05 | 6.63 | 6.74 | 6.61 | 6.70 | 6.63 | qfq | 7,248,024 | 48,500,640 | 1.67% |
| 2026-03-04 | 6.55 | 6.67 | 6.52 | 6.59 | 6.52 | qfq | 9,167,157 | 60,371,947 | -1.20% |
| 2026-03-03 | 6.81 | 6.87 | 6.65 | 6.67 | 6.60 | qfq | 8,297,352 | 55,987,253 | -1.48% |
| 2026-03-02 | 6.80 | 6.85 | 6.69 | 6.77 | 6.70 | qfq | 9,876,024 | 66,958,278 | -2.03% |
| 2026-02-27 | 6.81 | 7.00 | 6.81 | 6.91 | 6.84 | qfq | 9,447,364 | 65,253,898 | 1.62% |
| 2026-02-26 | 6.80 | 6.83 | 6.74 | 6.80 | 6.73 | qfq | 6,338,360 | 42,983,318 | 0.15% |
| 2026-02-25 | 6.84 | 6.87 | 6.76 | 6.79 | 6.72 | qfq | 6,377,510 | 43,462,201 | -0.88% |
| 2026-02-24 | 6.80 | 6.87 | 6.74 | 6.85 | 6.78 | qfq | 5,715,588 | 38,954,103 | 1.03% |
| 2026-02-13 | 6.77 | 6.87 | 6.76 | 6.78 | 6.71 | qfq | 5,274,399 | 35,935,890 | -0.29% |
| 2026-02-12 | 6.97 | 6.99 | 6.78 | 6.80 | 6.73 | qfq | 9,212,248 | 63,106,623 | -2.72% |
| 2026-02-11 | 6.96 | 7.13 | 6.92 | 6.99 | 6.92 | qfq | 15,533,539 | 109,187,244 | 2.34% |
| 2026-02-10 | 6.91 | 6.91 | 6.82 | 6.83 | 6.76 | qfq | 7,759,335 | 53,180,280 | -1.16% |
| 2026-02-09 | 6.94 | 7.02 | 6.84 | 6.91 | 6.84 | qfq | 11,652,396 | 80,802,074 | 1.17% |
| 2026-02-06 | 6.86 | 6.90 | 6.76 | 6.83 | 6.76 | qfq | 8,701,576 | 59,569,688 | -0.58% |
| 2026-02-05 | 6.88 | 6.98 | 6.81 | 6.87 | 6.80 | qfq | 13,410,768 | 92,492,258 | -0.43% |
| 2026-02-04 | 6.70 | 7.04 | 6.64 | 6.90 | 6.83 | qfq | 32,210,845 | 221,525,504 | 2.37% |
| 2026-02-03 | 6.49 | 6.94 | 6.46 | 6.74 | 6.67 | qfq | 22,593,191 | 150,735,270 | 4.50% |
| 2026-02-02 | 6.57 | 6.58 | 6.44 | 6.45 | 6.38 | qfq | 6,339,022 | 41,272,744 | -1.68% |
| 2026-01-30 | 6.49 | 6.58 | 6.46 | 6.56 | 6.49 | qfq | 7,860,297 | 51,322,981 | 0.92% |
| 2026-01-29 | 6.50 | 6.55 | 6.42 | 6.50 | 6.43 | qfq | 5,493,512 | 35,644,828 | 0.15% |
| 2026-01-28 | 6.57 | 6.58 | 6.48 | 6.49 | 6.42 | qfq | 5,281,821 | 34,435,763 | -1.22% |
| 2026-01-27 | 6.56 | 6.57 | 6.42 | 6.57 | 6.50 | qfq | 5,841,842 | 37,989,188 | 0.46% |
| 2026-01-26 | 6.57 | 6.59 | 6.46 | 6.54 | 6.47 | qfq | 7,431,188 | 48,404,884 | -0.15% |
| 2026-01-23 | 6.54 | 6.64 | 6.49 | 6.55 | 6.48 | qfq | 8,460,491 | 55,477,239 | 0.46% |
| 2026-01-22 | 6.47 | 6.54 | 6.43 | 6.52 | 6.45 | qfq | 5,423,134 | 35,287,899 | 0.77% |
| 2026-01-21 | 6.45 | 6.48 | 6.37 | 6.47 | 6.40 | qfq | 7,870,626 | 50,600,195 | 0.00% |
| 2026-01-20 | 6.41 | 6.65 | 6.39 | 6.47 | 6.40 | qfq | 9,143,170 | 59,274,096 | 1.41% |
| 2026-01-19 | 6.30 | 6.39 | 6.28 | 6.38 | 6.31 | qfq | 5,396,227 | 34,249,871 | 1.59% |
| 2026-01-16 | 6.28 | 6.35 | 6.25 | 6.28 | 6.21 | qfq | 6,709,663 | 42,205,356 | 0.32% |
| 2026-01-15 | 6.30 | 6.32 | 6.25 | 6.26 | 6.19 | qfq | 4,939,971 | 31,012,628 | -0.63% |
| 2026-01-14 | 6.31 | 6.36 | 6.21 | 6.30 | 6.23 | qfq | 8,739,981 | 55,021,409 | 0.32% |
| 2026-01-13 | 6.38 | 6.40 | 6.27 | 6.28 | 6.21 | qfq | 6,892,392 | 43,536,655 | -1.72% |
| 2026-01-12 | 6.23 | 6.40 | 6.22 | 6.39 | 6.32 | qfq | 12,981,457 | 82,258,646 | 2.90% |
| 2026-01-09 | 6.20 | 6.23 | 6.16 | 6.21 | 6.14 | qfq | 7,367,008 | 45,631,990 | 0.00% |
| 2026-01-08 | 6.14 | 6.31 | 6.10 | 6.21 | 6.14 | qfq | 10,085,844 | 62,565,321 | 1.14% |
| 2026-01-07 | 6.16 | 6.18 | 6.10 | 6.14 | 6.07 | qfq | 5,043,363 | 30,962,460 | -0.32% |
| 2026-01-06 | 6.12 | 6.16 | 6.10 | 6.16 | 6.09 | qfq | 7,132,455 | 43,752,754 | 0.49% |
| 2026-01-05 | 6.08 | 6.15 | 6.08 | 6.13 | 6.06 | qfq | 4,174,959 | 25,566,473 | 0.82% |
| 2025-12-31 | 6.06 | 6.10 | 6.02 | 6.08 | 6.02 | qfq | 3,084,662 | 18,693,092 | 0.66% |
| 2025-12-30 | 6.10 | 6.10 | 6.03 | 6.04 | 5.98 | qfq | 3,477,618 | 21,074,605 | -0.98% |
| 2025-12-29 | 6.11 | 6.13 | 6.08 | 6.10 | 6.03 | qfq | 2,752,929 | 16,783,093 | -0.49% |
| 2025-12-26 | 6.16 | 6.18 | 6.11 | 6.13 | 6.06 | qfq | 2,996,926 | 18,408,159 | -0.65% |
| 2025-12-25 | 6.17 | 6.19 | 6.12 | 6.17 | 6.10 | qfq | 3,328,632 | 20,522,048 | 0.16% |
| 2025-12-24 | 6.10 | 6.17 | 6.07 | 6.16 | 6.09 | qfq | 2,994,144 | 18,381,086 | 1.15% |
| 2025-12-23 | 6.13 | 6.15 | 6.08 | 6.09 | 6.02 | qfq | 3,015,566 | 18,422,701 | -0.65% |
| 2025-12-22 | 6.15 | 6.19 | 6.12 | 6.13 | 6.06 | qfq | 3,230,680 | 19,880,860 | 0.16% |
| 2025-12-19 | 6.07 | 6.14 | 6.05 | 6.12 | 6.05 | qfq | 3,495,792 | 21,354,408 | 0.99% |
| 2025-12-18 | 6.02 | 6.09 | 5.99 | 6.06 | 6.00 | qfq | 3,309,945 | 20,053,762 | 0.66% |
| 2025-12-17 | 6.00 | 6.04 | 5.93 | 6.02 | 5.96 | qfq | 4,505,782 | 26,930,092 | 0.33% |
| 2025-12-16 | 6.09 | 6.10 | 5.98 | 6.00 | 5.94 | qfq | 4,723,786 | 28,436,685 | -1.48% |
| 2025-12-15 | 6.04 | 6.12 | 6.00 | 6.09 | 6.02 | qfq | 5,830,382 | 35,427,283 | 0.83% |
| 2025-12-12 | 6.15 | 6.15 | 6.04 | 6.04 | 5.98 | qfq | 4,343,696 | 26,469,992 | -0.98% |
| 2025-12-11 | 6.19 | 6.22 | 6.08 | 6.10 | 6.03 | qfq | 4,912,363 | 30,113,470 | -1.29% |
| 2025-12-10 | 6.21 | 6.23 | 6.15 | 6.18 | 6.11 | qfq | 4,138,582 | 25,608,388 | -0.80% |
| 2025-12-09 | 6.30 | 6.30 | 6.22 | 6.23 | 6.16 | qfq | 4,410,999 | 27,575,571 | -0.95% |
| 2025-12-08 | 6.32 | 6.34 | 6.28 | 6.29 | 6.22 | qfq | 4,474,328 | 28,187,909 | -0.47% |
| 2025-12-05 | 6.21 | 6.32 | 6.15 | 6.32 | 6.25 | qfq | 4,914,025 | 30,744,941 | 1.61% |
| 2025-12-04 | 6.34 | 6.37 | 6.21 | 6.22 | 6.15 | qfq | 6,188,115 | 38,788,799 | -2.20% |
| 2025-12-03 | 6.38 | 6.39 | 6.31 | 6.36 | 6.29 | qfq | 5,194,114 | 32,971,268 | -0.47% |
| 2025-12-02 | 6.38 | 6.40 | 6.31 | 6.39 | 6.32 | qfq | 5,320,553 | 33,802,099 | -0.31% |
| 2025-12-01 | 6.43 | 6.48 | 6.37 | 6.41 | 6.34 | qfq | 6,570,574 | 42,147,692 | -0.47% |
| 2025-11-28 | 6.33 | 6.44 | 6.26 | 6.44 | 6.37 | qfq | 5,172,859 | 32,983,949 | 1.58% |
| 2025-11-27 | 6.35 | 6.43 | 6.31 | 6.34 | 6.27 | qfq | 5,166,315 | 32,864,701 | 0.16% |
| 2025-11-26 | 6.36 | 6.42 | 6.31 | 6.33 | 6.26 | qfq | 4,498,784 | 28,582,282 | -0.31% |
| 2025-11-25 | 6.34 | 6.40 | 6.31 | 6.35 | 6.28 | qfq | 4,570,962 | 29,102,999 | 0.32% |
| 2025-11-24 | 6.33 | 6.38 | 6.31 | 6.33 | 6.26 | qfq | 6,371,358 | 40,393,788 | 0.16% |
| 2025-11-21 | 6.48 | 6.57 | 6.30 | 6.32 | 6.25 | qfq | 8,104,265 | 51,836,596 | -2.77% |
| 2025-11-20 | 6.55 | 6.58 | 6.45 | 6.50 | 6.43 | qfq | 5,522,778 | 35,921,110 | -0.15% |
| 2025-11-19 | 6.71 | 6.72 | 6.50 | 6.51 | 6.44 | qfq | 7,634,275 | 50,324,979 | -2.98% |
| 2025-11-18 | 6.74 | 6.76 | 6.67 | 6.71 | 6.64 | qfq | 5,585,812 | 37,447,284 | -0.89% |
| 2025-11-17 | 6.76 | 6.77 | 6.70 | 6.77 | 6.70 | qfq | 5,060,630 | 34,128,999 | 0.45% |
| 2025-11-14 | 6.68 | 6.77 | 6.68 | 6.74 | 6.67 | qfq | 5,114,703 | 34,491,084 | 0.45% |
| 2025-11-13 | 6.69 | 6.72 | 6.65 | 6.71 | 6.64 | qfq | 5,381,661 | 35,992,681 | 0.30% |
| 2025-11-12 | 6.69 | 6.73 | 6.66 | 6.69 | 6.62 | qfq | 4,932,620 | 33,005,181 | 0.00% |
| 2025-11-11 | 6.69 | 6.71 | 6.67 | 6.69 | 6.62 | qfq | 3,926,228 | 26,255,974 | 0.00% |
| 2025-11-10 | 6.65 | 6.69 | 6.63 | 6.69 | 6.62 | qfq | 4,326,968 | 28,839,870 | 0.60% |
| 2025-11-07 | 6.62 | 6.66 | 6.60 | 6.65 | 6.58 | qfq | 3,464,088 | 23,006,883 | 0.45% |
| 2025-11-06 | 6.67 | 6.67 | 6.61 | 6.62 | 6.55 | qfq | 4,021,359 | 26,671,952 | -0.60% |
| 2025-11-05 | 6.60 | 6.68 | 6.58 | 6.66 | 6.59 | qfq | 5,164,730 | 34,270,083 | 0.60% |
| 2025-11-04 | 6.56 | 6.63 | 6.55 | 6.62 | 6.55 | qfq | 5,245,983 | 34,628,598 | 0.46% |
| 2025-11-03 | 6.53 | 6.59 | 6.52 | 6.59 | 6.52 | qfq | 5,508,427 | 36,168,259 | 0.92% |
| 2025-10-31 | 6.52 | 6.56 | 6.50 | 6.53 | 6.46 | qfq | 5,191,388 | 33,888,422 | 0.31% |
| 2025-10-30 | 6.55 | 6.59 | 6.48 | 6.51 | 6.44 | qfq | 5,878,398 | 38,443,735 | -0.91% |
| 2025-10-29 | 6.55 | 6.57 | 6.47 | 6.57 | 6.50 | qfq | 4,070,904 | 26,585,309 | 0.31% |
| 2025-10-28 | 6.57 | 6.61 | 6.53 | 6.55 | 6.48 | qfq | 3,834,257 | 25,138,423 | -0.30% |
| 2025-10-27 | 6.58 | 6.61 | 6.52 | 6.57 | 6.50 | qfq | 4,247,398 | 27,824,333 | -0.15% |
| 2025-10-24 | 6.71 | 6.74 | 6.56 | 6.58 | 6.51 | qfq | 7,655,503 | 50,735,611 | -1.79% |
| 2025-10-23 | 6.59 | 6.70 | 6.55 | 6.70 | 6.63 | qfq | 6,832,248 | 45,406,781 | 1.82% |
| 2025-10-22 | 6.53 | 6.63 | 6.50 | 6.58 | 6.51 | qfq | 4,530,749 | 29,849,085 | 0.61% |
| 2025-10-21 | 6.44 | 6.55 | 6.42 | 6.54 | 6.47 | qfq | 5,040,430 | 32,794,213 | 1.40% |
| 2025-10-20 | 6.44 | 6.45 | 6.38 | 6.45 | 6.38 | qfq | 3,566,432 | 22,874,085 | 0.62% |
| 2025-10-17 | 6.46 | 6.50 | 6.40 | 6.41 | 6.34 | qfq | 3,375,376 | 21,767,811 | -1.08% |
| 2025-10-16 | 6.55 | 6.57 | 6.47 | 6.48 | 6.41 | qfq | 4,373,479 | 28,412,924 | -1.07% |
| 2025-10-15 | 6.47 | 6.56 | 6.47 | 6.55 | 6.48 | qfq | 4,485,102 | 29,292,508 | 1.24% |
| 2025-10-14 | 6.44 | 6.52 | 6.42 | 6.47 | 6.40 | qfq | 5,069,885 | 32,808,091 | 0.78% |
| 2025-10-13 | 6.32 | 6.47 | 6.30 | 6.42 | 6.35 | qfq | 5,831,343 | 37,270,602 | -1.08% |
| 2025-10-10 | 6.42 | 6.52 | 6.40 | 6.49 | 6.42 | qfq | 4,859,005 | 31,453,963 | 0.93% |
| 2025-10-09 | 6.40 | 6.43 | 6.37 | 6.43 | 6.36 | qfq | 3,155,418 | 20,215,261 | 0.47% |
| 2025-09-30 | 6.42 | 6.46 | 6.40 | 6.40 | 6.33 | qfq | 2,145,288 | 13,784,979 | -0.31% |
| 2025-09-29 | 6.41 | 6.44 | 6.28 | 6.42 | 6.35 | qfq | 3,681,397 | 23,482,504 | 0.31% |
| 2025-09-26 | 6.37 | 6.43 | 6.34 | 6.40 | 6.33 | qfq | 2,975,475 | 19,046,826 | 0.16% |
| 2025-09-25 | 6.43 | 6.48 | 6.34 | 6.39 | 6.32 | qfq | 3,587,540 | 22,994,743 | -0.62% |
| 2025-09-24 | 6.35 | 6.43 | 6.34 | 6.43 | 6.36 | qfq | 3,358,855 | 21,501,670 | 0.63% |
| 2025-09-23 | 6.41 | 6.42 | 6.25 | 6.39 | 6.32 | qfq | 6,403,788 | 40,483,929 | -0.62% |
| 2025-09-22 | 6.50 | 6.52 | 6.40 | 6.43 | 6.36 | qfq | 3,751,251 | 24,117,262 | -1.53% |
| 2025-09-19 | 6.47 | 6.55 | 6.44 | 6.53 | 6.46 | qfq | 4,650,134 | 30,123,913 | 0.46% |
| 2025-09-18 | 6.60 | 6.61 | 6.46 | 6.50 | 6.43 | qfq | 6,189,321 | 40,492,150 | -1.37% |
| 2025-09-17 | 6.61 | 6.63 | 6.57 | 6.59 | 6.52 | qfq | 3,761,208 | 24,828,709 | -0.15% |
| 2025-09-16 | 6.64 | 6.65 | 6.55 | 6.60 | 6.53 | qfq | 5,601,582 | 36,894,459 | -0.45% |
| 2025-09-15 | 6.66 | 6.66 | 6.60 | 6.63 | 6.56 | qfq | 2,967,922 | 19,667,510 | -0.15% |
| 2025-09-12 | 6.68 | 6.68 | 6.62 | 6.64 | 6.57 | qfq | 4,263,280 | 28,364,867 | -0.30% |
| 2025-09-11 | 6.63 | 6.66 | 6.53 | 6.66 | 6.59 | qfq | 5,916,526 | 39,010,587 | 0.60% |
| 2025-09-10 | 6.66 | 6.67 | 6.60 | 6.62 | 6.55 | qfq | 6,080,678 | 40,279,692 | -0.30% |
| 2025-09-09 | 6.76 | 6.76 | 6.61 | 6.64 | 6.57 | qfq | 6,267,962 | 41,718,843 | -1.48% |
| 2025-09-08 | 6.75 | 6.78 | 6.70 | 6.74 | 6.67 | qfq | 7,125,607 | 47,977,228 | 0.45% |
| 2025-09-05 | 6.72 | 6.73 | 6.59 | 6.71 | 6.64 | qfq | 4,942,454 | 32,984,334 | 0.45% |
| 2025-09-04 | 6.66 | 6.73 | 6.60 | 6.68 | 6.61 | qfq | 5,442,638 | 36,327,247 | 0.30% |
| 2025-09-03 | 6.76 | 6.79 | 6.63 | 6.66 | 6.59 | qfq | 5,013,163 | 33,619,011 | -1.62% |
| 2025-09-02 | 6.86 | 6.86 | 6.70 | 6.77 | 6.70 | qfq | 6,915,234 | 46,755,188 | -1.46% |
| 2025-09-01 | 6.94 | 6.95 | 6.82 | 6.87 | 6.80 | qfq | 6,902,163 | 47,452,043 | -0.87% |
| 2025-08-29 | 7.06 | 7.06 | 6.89 | 6.93 | 6.86 | qfq | 8,116,203 | 56,432,644 | -1.56% |
| 2025-08-28 | 7.08 | 7.16 | 6.86 | 7.04 | 6.96 | qfq | 9,686,074 | 67,879,367 | -0.42% |
| 2025-08-27 | 7.31 | 7.31 | 7.05 | 7.07 | 6.99 | qfq | 13,766,946 | 98,927,891 | -3.55% |
| 2025-08-26 | 7.27 | 7.39 | 7.18 | 7.33 | 7.25 | qfq | 17,929,727 | 130,924,718 | 2.09% |
| 2025-08-25 | 7.21 | 7.23 | 7.13 | 7.18 | 7.10 | qfq | 7,465,472 | 53,545,496 | -0.28% |
| 2025-08-22 | 7.25 | 7.25 | 7.14 | 7.20 | 7.12 | qfq | 5,829,395 | 41,864,404 | -0.41% |
| 2025-08-21 | 7.16 | 7.34 | 7.15 | 7.23 | 7.15 | qfq | 7,098,758 | 51,317,035 | 0.56% |
| 2025-08-20 | 7.15 | 7.19 | 7.10 | 7.19 | 7.11 | qfq | 4,780,182 | 34,122,439 | 0.28% |
| 2025-08-19 | 7.13 | 7.18 | 7.07 | 7.17 | 7.09 | qfq | 6,910,522 | 49,295,648 | 0.56% |
| 2025-08-18 | 7.18 | 7.19 | 7.11 | 7.13 | 7.05 | qfq | 8,217,480 | 58,710,398 | -0.28% |
| 2025-08-15 | 7.11 | 7.19 | 7.10 | 7.15 | 7.07 | qfq | 6,617,690 | 47,256,513 | 0.28% |
| 2025-08-14 | 7.29 | 7.29 | 7.11 | 7.13 | 7.05 | qfq | 6,880,758 | 49,483,351 | -1.79% |
| 2025-08-13 | 7.34 | 7.38 | 7.22 | 7.26 | 7.18 | qfq | 8,640,209 | 62,874,383 | -1.09% |
| 2025-08-12 | 7.41 | 7.42 | 7.28 | 7.34 | 7.26 | qfq | 6,043,114 | 44,281,743 | -0.81% |
| 2025-08-11 | 7.38 | 7.47 | 7.30 | 7.40 | 7.32 | qfq | 7,817,327 | 57,702,625 | 0.82% |
| 2025-08-08 | 7.15 | 7.37 | 7.15 | 7.34 | 7.26 | qfq | 11,106,977 | 80,865,441 | 1.94% |
| 2025-08-07 | 7.20 | 7.25 | 7.09 | 7.20 | 7.12 | qfq | 11,332,547 | 81,028,691 | -0.41% |
| 2025-08-06 | 7.14 | 7.27 | 7.01 | 7.23 | 7.15 | qfq | 11,498,128 | 82,724,426 | 1.40% |
| 2025-08-05 | 7.38 | 7.39 | 7.10 | 7.13 | 7.05 | qfq | 16,723,160 | 119,827,910 | -2.06% |
| 2025-08-04 | 7.27 | 7.35 | 7.09 | 7.28 | 7.20 | qfq | 18,620,406 | 134,229,808 | -1.89% |
| 2025-08-01 | 7.04 | 7.55 | 6.95 | 7.42 | 7.34 | qfq | 29,841,218 | 218,193,700 | 5.85% |
| 2025-07-31 | 7.01 | 7.30 | 6.94 | 7.01 | 6.94 | qfq | 17,142,398 | 122,263,759 | -1.68% |
| 2025-07-30 | 7.06 | 7.16 | 6.89 | 7.13 | 7.05 | qfq | 13,466,936 | 94,648,773 | 0.85% |
| 2025-07-29 | 6.94 | 7.08 | 6.90 | 7.07 | 6.99 | qfq | 8,593,014 | 59,983,472 | 1.14% |
| 2025-07-28 | 7.12 | 7.12 | 6.95 | 6.99 | 6.92 | qfq | 7,971,123 | 55,805,007 | -1.41% |
| 2025-07-25 | 7.11 | 7.29 | 7.01 | 7.09 | 7.01 | qfq | 10,913,699 | 78,030,828 | 0.00% |
| 2025-07-24 | 7.07 | 7.13 | 7.03 | 7.09 | 7.01 | qfq | 9,637,984 | 68,193,788 | 0.28% |
| 2025-07-23 | 7.15 | 7.44 | 7.05 | 7.07 | 6.99 | qfq | 23,213,422 | 167,047,610 | -0.84% |
| 2025-07-22 | 6.96 | 7.14 | 6.93 | 7.13 | 7.05 | qfq | 18,764,943 | 132,511,705 | 3.33% |
| 2025-07-21 | 6.85 | 6.94 | 6.79 | 6.90 | 6.83 | qfq | 10,321,839 | 71,032,818 | 2.68% |
| 2025-07-18 | 6.70 | 6.73 | 6.68 | 6.72 | 6.65 | qfq | 3,628,872 | 24,300,890 | 0.30% |
| 2025-07-17 | 6.74 | 6.75 | 6.67 | 6.70 | 6.63 | qfq | 5,136,580 | 34,421,374 | -0.74% |
| 2025-07-16 | 6.73 | 6.79 | 6.66 | 6.75 | 6.68 | qfq | 7,589,428 | 51,017,385 | 0.30% |
| 2025-07-15 | 6.99 | 7.00 | 6.70 | 6.73 | 6.66 | qfq | 14,659,013 | 99,729,303 | -4.40% |
| 2025-07-14 | 6.60 | 7.05 | 6.58 | 7.04 | 6.96 | qfq | 22,756,651 | 157,055,634 | 4.92% |
| 2025-07-11 | 6.68 | 6.80 | 6.68 | 6.71 | 6.64 | qfq | 5,869,792 | 39,491,272 | -0.45% |
| 2025-07-10 | 6.63 | 6.77 | 6.61 | 6.74 | 6.67 | qfq | 7,847,268 | 52,497,691 | 1.66% |
| 2025-07-09 | 6.63 | 6.69 | 6.58 | 6.63 | 6.56 | qfq | 5,796,527 | 38,447,198 | -0.15% |
| 2025-07-08 | 6.53 | 6.67 | 6.51 | 6.64 | 6.57 | qfq | 6,687,482 | 44,118,257 | 1.68% |
| 2025-07-07 | 6.51 | 6.55 | 6.49 | 6.53 | 6.46 | qfq | 2,478,033 | 16,165,033 | 0.31% |
| 2025-07-04 | 6.60 | 6.60 | 6.50 | 6.51 | 6.44 | qfq | 5,711,404 | 37,386,061 | -1.36% |
| 2025-07-03 | 6.58 | 6.66 | 6.58 | 6.60 | 6.53 | qfq | 6,887,619 | 45,525,039 | -0.90% |
| 2025-07-02 | 6.60 | 6.77 | 6.57 | 6.66 | 6.59 | qfq | 9,273,715 | 61,770,048 | 1.22% |
| 2025-07-01 | 6.60 | 6.63 | 6.55 | 6.58 | 6.51 | qfq | 3,550,077 | 23,334,747 | -0.15% |
| 2025-06-30 | 6.49 | 6.62 | 6.47 | 6.59 | 6.52 | qfq | 10,429,353 | 68,467,670 | 2.01% |
| 2025-06-27 | 6.46 | 6.48 | 6.43 | 6.46 | 6.39 | qfq | 5,404,500 | 34,893,476 | 0.00% |
| 2025-06-26 | 6.51 | 6.54 | 6.44 | 6.46 | 6.39 | qfq | 6,953,305 | 45,107,472 | -0.62% |
| 2025-06-25 | 6.46 | 6.52 | 6.44 | 6.50 | 6.43 | qfq | 8,934,789 | 57,853,195 | 0.15% |
| 2025-06-24 | 6.50 | 6.52 | 6.38 | 6.49 | 6.42 | qfq | 13,893,214 | 89,698,863 | -2.11% |
| 2025-06-23 | 6.56 | 6.68 | 6.45 | 6.63 | 6.56 | qfq | 19,361,482 | 127,544,867 | 2.31% |
| 2025-06-20 | 6.35 | 6.53 | 6.30 | 6.48 | 6.41 | qfq | 13,740,205 | 88,313,861 | 0.31% |
| 2025-06-19 | 6.30 | 6.66 | 6.18 | 6.46 | 6.39 | qfq | 16,972,867 | 108,759,646 | 1.57% |
| 2025-06-18 | 6.19 | 6.40 | 6.16 | 6.36 | 6.29 | qfq | 6,423,835 | 40,194,104 | 2.25% |
| 2025-06-17 | 6.18 | 6.23 | 6.17 | 6.22 | 6.15 | qfq | 3,835,414 | 23,772,833 | 0.32% |
| 2025-06-16 | 6.20 | 6.26 | 6.18 | 6.20 | 6.13 | qfq | 7,648,347 | 47,503,633 | -1.74% |
| 2025-06-13 | 6.26 | 6.52 | 6.18 | 6.31 | 6.24 | qfq | 14,135,600 | 89,543,169 | -0.32% |
| 2025-06-12 | 6.40 | 6.40 | 6.28 | 6.33 | 6.15 | qfq | 3,697,217 | 23,384,308 | -0.63% |
| 2025-06-11 | 6.33 | 6.43 | 6.31 | 6.37 | 6.19 | qfq | 4,332,563 | 27,619,198 | 0.79% |
| 2025-06-10 | 6.39 | 6.40 | 6.26 | 6.32 | 6.14 | qfq | 4,731,394 | 29,963,421 | -1.25% |
| 2025-06-09 | 6.40 | 6.41 | 6.35 | 6.40 | 6.22 | qfq | 3,086,751 | 19,689,676 | 0.31% |
| 2025-06-06 | 6.33 | 6.38 | 6.33 | 6.38 | 6.20 | qfq | 2,726,136 | 17,333,768 | 0.63% |
| 2025-06-05 | 6.37 | 6.39 | 6.32 | 6.34 | 6.16 | qfq | 3,194,276 | 20,269,135 | -0.47% |
| 2025-06-04 | 6.34 | 6.38 | 6.32 | 6.37 | 6.19 | qfq | 3,174,334 | 20,153,902 | 0.47% |
| 2025-06-03 | 6.30 | 6.36 | 6.29 | 6.34 | 6.16 | qfq | 4,161,420 | 26,301,447 | 0.16% |
| 2025-05-30 | 6.54 | 6.57 | 6.31 | 6.33 | 6.15 | qfq | 11,323,684 | 72,424,469 | -2.76% |
| 2025-05-29 | 6.44 | 6.52 | 6.40 | 6.51 | 6.32 | qfq | 6,019,719 | 38,948,179 | 1.56% |
| 2025-05-28 | 6.45 | 6.48 | 6.37 | 6.41 | 6.23 | qfq | 3,585,582 | 23,000,578 | -0.31% |
| 2025-05-27 | 6.38 | 6.60 | 6.38 | 6.43 | 6.25 | qfq | 7,050,012 | 45,625,854 | 0.47% |
| 2025-05-26 | 6.29 | 6.44 | 6.29 | 6.40 | 6.22 | qfq | 4,964,970 | 31,598,576 | 1.75% |
| 2025-05-23 | 6.37 | 6.41 | 6.29 | 6.29 | 6.11 | qfq | 3,751,394 | 23,834,109 | -1.26% |
| 2025-05-22 | 6.48 | 6.49 | 6.35 | 6.37 | 6.19 | qfq | 3,575,043 | 22,924,179 | -1.85% |
| 2025-05-21 | 6.51 | 6.52 | 6.45 | 6.49 | 6.31 | qfq | 3,190,326 | 20,669,738 | 0.15% |
| 2025-05-20 | 6.39 | 6.53 | 6.39 | 6.48 | 6.30 | qfq | 6,250,344 | 40,405,665 | 1.09% |
| 2025-05-19 | 6.30 | 6.41 | 6.30 | 6.41 | 6.23 | qfq | 5,561,510 | 35,375,968 | 0.94% |
| 2025-05-16 | 6.46 | 6.50 | 6.32 | 6.35 | 6.17 | qfq | 6,845,163 | 43,758,685 | -0.16% |
| 2025-05-15 | 6.39 | 6.43 | 6.34 | 6.36 | 6.18 | qfq | 3,793,077 | 24,155,532 | -0.47% |
| 2025-05-14 | 6.39 | 6.43 | 6.32 | 6.39 | 6.21 | qfq | 4,303,547 | 27,418,144 | 0.00% |
| 2025-05-13 | 6.45 | 6.47 | 6.35 | 6.39 | 6.21 | qfq | 5,084,250 | 32,555,469 | 0.00% |
| 2025-05-12 | 6.39 | 6.40 | 6.35 | 6.39 | 6.21 | qfq | 3,744,875 | 23,874,737 | 0.47% |
| 2025-05-09 | 6.39 | 6.39 | 6.30 | 6.36 | 6.18 | qfq | 4,850,510 | 30,787,547 | -0.31% |
| 2025-05-08 | 6.35 | 6.38 | 6.31 | 6.38 | 6.20 | qfq | 5,142,819 | 32,708,624 | 0.31% |
| 2025-05-07 | 6.33 | 6.44 | 6.30 | 6.36 | 6.18 | qfq | 6,750,898 | 42,940,448 | 1.11% |
| 2025-05-06 | 6.23 | 6.29 | 6.21 | 6.29 | 6.11 | qfq | 6,351,240 | 39,758,718 | 1.62% |
| 2025-04-30 | 6.25 | 6.29 | 6.17 | 6.19 | 6.01 | qfq | 8,685,600 | 54,040,684 | -1.59% |
| 2025-04-29 | 6.27 | 6.40 | 6.25 | 6.29 | 6.11 | qfq | 8,078,330 | 51,173,771 | 0.32% |
| 2025-04-28 | 6.53 | 6.54 | 6.26 | 6.27 | 6.09 | qfq | 14,209,168 | 89,993,387 | -4.27% |
| 2025-04-25 | 6.57 | 6.60 | 6.52 | 6.55 | 6.36 | qfq | 6,742,354 | 44,226,033 | -0.15% |
| 2025-04-24 | 6.74 | 6.74 | 6.53 | 6.56 | 6.37 | qfq | 10,901,285 | 71,943,385 | -2.38% |
| 2025-04-23 | 6.83 | 6.89 | 6.70 | 6.72 | 6.53 | qfq | 21,323,243 | 144,127,187 | -3.72% |
| 2025-04-22 | 6.61 | 7.28 | 6.60 | 6.98 | 6.78 | qfq | 27,449,507 | 194,225,467 | 5.44% |
| 2025-04-21 | 6.49 | 6.64 | 6.47 | 6.62 | 6.43 | qfq | 3,121,113 | 20,482,216 | 1.22% |
| 2025-04-18 | 6.58 | 6.64 | 6.45 | 6.54 | 6.35 | qfq | 2,829,350 | 18,433,209 | -0.46% |
| 2025-04-17 | 6.37 | 6.62 | 6.37 | 6.57 | 6.38 | qfq | 4,947,318 | 32,375,870 | 2.66% |
| 2025-04-16 | 6.55 | 6.58 | 6.34 | 6.40 | 6.22 | qfq | 6,257,430 | 40,328,871 | -3.61% |
| 2025-04-15 | 6.66 | 6.90 | 6.52 | 6.64 | 6.45 | qfq | 9,512,929 | 63,216,246 | 1.68% |
| 2025-04-14 | 6.45 | 6.55 | 6.42 | 6.53 | 6.34 | qfq | 3,745,612 | 24,275,134 | 2.03% |
| 2025-04-11 | 6.36 | 6.45 | 6.36 | 6.40 | 6.22 | qfq | 2,868,776 | 18,370,594 | -0.47% |
| 2025-04-10 | 6.35 | 6.50 | 6.33 | 6.43 | 6.25 | qfq | 5,376,526 | 34,651,896 | 1.74% |
| 2025-04-09 | 6.13 | 6.37 | 5.87 | 6.32 | 6.14 | qfq | 7,727,448 | 47,252,643 | 1.61% |
| 2025-04-08 | 6.25 | 6.32 | 6.07 | 6.22 | 6.04 | qfq | 7,274,914 | 45,177,341 | -0.80% |
| 2025-04-07 | 6.70 | 6.74 | 6.27 | 6.27 | 6.09 | qfq | 6,130,466 | 39,261,873 | -10.04% |
| 2025-04-03 | 6.90 | 7.03 | 6.90 | 6.97 | 6.77 | qfq | 2,302,891 | 16,039,774 | -0.14% |
| 2025-04-02 | 7.05 | 7.05 | 6.96 | 6.98 | 6.78 | qfq | 2,340,952 | 16,361,849 | -0.99% |
| 2025-04-01 | 6.95 | 7.07 | 6.91 | 7.05 | 6.85 | qfq | 3,410,459 | 23,889,441 | 2.03% |
| 2025-03-31 | 7.04 | 7.04 | 6.85 | 6.91 | 6.71 | qfq | 3,651,413 | 25,273,754 | -1.71% |
| 2025-03-28 | 7.10 | 7.14 | 7.00 | 7.03 | 6.83 | qfq | 3,104,261 | 21,900,282 | -1.40% |
| 2025-03-27 | 7.20 | 7.24 | 7.08 | 7.13 | 6.93 | qfq | 3,374,651 | 24,124,505 | -1.66% |
| 2025-03-26 | 7.16 | 7.27 | 7.12 | 7.25 | 7.04 | qfq | 3,916,418 | 28,271,857 | 1.26% |
| 2025-03-25 | 7.11 | 7.18 | 7.04 | 7.16 | 6.96 | qfq | 3,541,345 | 25,219,433 | 0.70% |
| 2025-03-24 | 7.13 | 7.18 | 6.98 | 7.11 | 6.91 | qfq | 5,396,967 | 38,173,495 | -0.56% |
| 2025-03-21 | 7.24 | 7.27 | 7.10 | 7.15 | 6.95 | qfq | 6,089,844 | 43,803,747 | -1.24% |
| 2025-03-20 | 7.35 | 7.35 | 7.22 | 7.24 | 7.03 | qfq | 5,037,734 | 36,593,628 | -1.09% |
| 2025-03-19 | 7.34 | 7.44 | 7.26 | 7.32 | 7.11 | qfq | 6,071,988 | 44,565,396 | -0.27% |
| 2025-03-18 | 7.34 | 7.37 | 7.26 | 7.34 | 7.13 | qfq | 3,917,304 | 28,691,057 | 0.27% |
| 2025-03-17 | 7.25 | 7.33 | 7.25 | 7.32 | 7.11 | qfq | 3,731,402 | 27,233,007 | 0.97% |
| 2025-03-14 | 7.16 | 7.25 | 7.11 | 7.25 | 7.04 | qfq | 4,489,335 | 32,300,515 | 1.26% |
| 2025-03-13 | 7.18 | 7.22 | 7.08 | 7.16 | 6.96 | qfq | 3,819,788 | 27,224,716 | -0.69% |
| 2025-03-12 | 7.26 | 7.32 | 7.17 | 7.21 | 7.00 | qfq | 4,131,792 | 29,780,748 | -0.69% |
| 2025-03-11 | 7.21 | 7.27 | 7.13 | 7.26 | 7.05 | qfq | 4,929,878 | 35,491,984 | -0.41% |
| 2025-03-10 | 7.12 | 7.48 | 7.11 | 7.29 | 7.08 | qfq | 11,950,166 | 87,737,718 | 2.68% |
| 2025-03-07 | 7.07 | 7.14 | 7.02 | 7.10 | 6.90 | qfq | 4,046,934 | 28,683,330 | 0.28% |
| 2025-03-06 | 7.07 | 7.09 | 7.01 | 7.08 | 6.88 | qfq | 4,591,975 | 32,386,361 | 0.57% |
| 2025-03-05 | 7.17 | 7.17 | 6.99 | 7.04 | 6.84 | qfq | 4,388,381 | 30,902,499 | -1.81% |
| 2025-03-04 | 7.15 | 7.17 | 7.09 | 7.17 | 6.97 | qfq | 4,276,887 | 30,456,194 | 0.28% |
| 2025-03-03 | 7.19 | 7.26 | 7.10 | 7.15 | 6.95 | qfq | 3,634,834 | 26,135,382 | -0.42% |
| 2025-02-28 | 7.31 | 7.34 | 7.15 | 7.18 | 6.98 | qfq | 4,226,241 | 30,575,968 | -2.31% |
| 2025-02-27 | 7.40 | 7.40 | 7.22 | 7.35 | 7.14 | qfq | 4,534,270 | 33,149,656 | -0.27% |
| 2025-02-26 | 7.34 | 7.45 | 7.32 | 7.37 | 7.16 | qfq | 4,226,239 | 31,150,025 | 0.55% |
| 2025-02-25 | 7.38 | 7.47 | 7.30 | 7.33 | 7.12 | qfq | 4,481,561 | 33,080,518 | -2.14% |
| 2025-02-24 | 7.50 | 7.50 | 7.34 | 7.49 | 7.28 | qfq | 7,559,180 | 56,065,223 | 0.13% |
| 2025-02-21 | 7.25 | 7.50 | 7.04 | 7.48 | 7.27 | qfq | 14,915,864 | 108,397,462 | 3.89% |
| 2025-02-20 | 7.35 | 7.37 | 7.17 | 7.20 | 6.99 | qfq | 7,762,220 | 56,191,941 | -2.17% |
| 2025-02-19 | 7.35 | 7.41 | 7.32 | 7.36 | 7.15 | qfq | 6,912,197 | 50,905,191 | -0.27% |
| 2025-02-18 | 7.53 | 7.63 | 7.37 | 7.38 | 7.17 | qfq | 7,914,910 | 59,230,802 | -1.60% |
| 2025-02-17 | 7.25 | 7.66 | 7.23 | 7.50 | 7.29 | qfq | 9,506,547 | 71,029,483 | 3.59% |
| 2025-02-14 | 7.25 | 7.30 | 7.22 | 7.24 | 7.03 | qfq | 2,683,467 | 19,485,442 | -0.28% |
| 2025-02-13 | 7.30 | 7.35 | 7.26 | 7.26 | 7.05 | qfq | 2,735,900 | 19,962,661 | -1.22% |
| 2025-02-12 | 7.26 | 7.35 | 7.21 | 7.35 | 7.14 | qfq | 4,454,848 | 32,492,429 | 1.52% |
| 2025-02-11 | 7.30 | 7.31 | 7.19 | 7.24 | 7.03 | qfq | 3,358,908 | 24,295,951 | -0.82% |
| 2025-02-10 | 7.22 | 7.30 | 7.19 | 7.30 | 7.09 | qfq | 3,643,036 | 26,451,427 | 1.39% |
| 2025-02-07 | 7.16 | 7.24 | 7.12 | 7.20 | 6.99 | qfq | 4,265,027 | 30,689,460 | 0.70% |
| 2025-02-06 | 7.07 | 7.15 | 7.04 | 7.15 | 6.95 | qfq | 3,361,275 | 23,855,861 | 0.85% |
| 2025-02-05 | 7.15 | 7.24 | 7.05 | 7.09 | 6.89 | qfq | 3,470,249 | 24,636,352 | -0.98% |
| 2025-01-27 | 7.02 | 7.23 | 7.02 | 7.16 | 6.96 | qfq | 4,941,988 | 35,405,035 | 2.14% |
| 2025-01-24 | 7.00 | 7.06 | 6.96 | 7.01 | 6.81 | qfq | 2,457,168 | 17,195,335 | 0.29% |
| 2025-01-23 | 7.02 | 7.12 | 6.99 | 6.99 | 6.79 | qfq | 3,204,262 | 22,614,195 | 0.00% |
| 2025-01-22 | 7.09 | 7.09 | 6.95 | 6.99 | 6.79 | qfq | 2,260,819 | 15,828,370 | -1.41% |
| 2025-01-21 | 7.25 | 7.26 | 7.07 | 7.09 | 6.89 | qfq | 3,445,260 | 24,547,390 | -1.80% |
| 2025-01-20 | 7.10 | 7.24 | 7.03 | 7.22 | 7.01 | qfq | 3,509,264 | 25,150,949 | 2.27% |
| 2025-01-17 | 7.02 | 7.11 | 6.97 | 7.06 | 6.86 | qfq | 3,168,925 | 22,331,744 | 0.57% |
| 2025-01-16 | 6.96 | 7.09 | 6.94 | 7.02 | 6.82 | qfq | 3,659,726 | 25,673,998 | 0.14% |
| 2025-01-15 | 7.06 | 7.06 | 6.95 | 7.01 | 6.81 | qfq | 2,126,496 | 14,906,386 | -0.43% |
| 2025-01-14 | 6.86 | 7.05 | 6.86 | 7.04 | 6.84 | qfq | 3,400,505 | 23,677,575 | 2.92% |
| 2025-01-13 | 6.67 | 6.89 | 6.60 | 6.84 | 6.65 | qfq | 3,572,810 | 24,173,984 | 2.09% |
| 2025-01-10 | 6.80 | 6.91 | 6.70 | 6.70 | 6.51 | qfq | 3,034,455 | 20,675,243 | -1.47% |
| 2025-01-09 | 6.80 | 6.91 | 6.78 | 6.80 | 6.61 | qfq | 2,664,570 | 18,255,052 | -0.87% |
| 2025-01-08 | 6.95 | 6.98 | 6.67 | 6.86 | 6.66 | qfq | 3,719,530 | 25,424,019 | -1.58% |
| 2025-01-07 | 6.88 | 6.97 | 6.85 | 6.97 | 6.77 | qfq | 2,782,034 | 19,245,793 | 1.31% |
| 2025-01-06 | 6.84 | 6.94 | 6.68 | 6.88 | 6.68 | qfq | 4,246,781 | 29,071,648 | 0.44% |
| 2025-01-03 | 7.19 | 7.19 | 6.84 | 6.85 | 6.65 | qfq | 4,900,927 | 34,201,219 | -3.79% |
| 2025-01-02 | 7.31 | 7.38 | 7.05 | 7.12 | 6.92 | qfq | 5,638,097 | 40,652,981 | -2.60% |
| 2024-12-31 | 7.48 | 7.58 | 7.30 | 7.31 | 7.10 | qfq | 4,721,742 | 34,936,371 | -2.40% |
| 2024-12-30 | 7.55 | 7.56 | 7.43 | 7.49 | 7.28 | qfq | 2,892,909 | 21,657,366 | -1.06% |
| 2024-12-27 | 7.57 | 7.64 | 7.52 | 7.57 | 7.35 | qfq | 4,072,457 | 30,859,966 | 0.40% |
| 2024-12-26 | 7.47 | 7.60 | 7.45 | 7.54 | 7.33 | qfq | 3,597,432 | 27,162,781 | 1.07% |
| 2024-12-25 | 7.71 | 7.71 | 7.40 | 7.46 | 7.25 | qfq | 6,343,563 | 47,560,642 | -3.24% |
| 2024-12-24 | 7.78 | 7.80 | 7.62 | 7.71 | 7.49 | qfq | 5,055,227 | 38,897,181 | 0.13% |
| 2024-12-23 | 7.96 | 7.98 | 7.67 | 7.70 | 7.48 | qfq | 8,768,137 | 68,376,803 | -3.27% |
| 2024-12-20 | 8.18 | 8.19 | 7.93 | 7.96 | 7.73 | qfq | 7,971,172 | 63,933,235 | -1.49% |
| 2024-12-19 | 7.82 | 8.08 | 7.76 | 8.08 | 7.85 | qfq | 8,815,653 | 70,345,338 | 2.41% |
| 2024-12-18 | 7.89 | 8.00 | 7.75 | 7.89 | 7.67 | qfq | 7,439,500 | 58,701,861 | 1.28% |
| 2024-12-17 | 8.12 | 8.15 | 7.78 | 7.79 | 7.57 | qfq | 11,186,114 | 88,288,272 | -4.42% |
| 2024-12-16 | 8.06 | 8.30 | 8.05 | 8.15 | 7.92 | qfq | 10,788,707 | 87,983,887 | 0.37% |
| 2024-12-13 | 8.51 | 8.52 | 8.12 | 8.12 | 7.89 | qfq | 16,885,185 | 139,190,078 | -5.69% |
| 2024-12-12 | 8.18 | 8.96 | 8.09 | 8.61 | 8.36 | qfq | 28,719,055 | 244,447,669 | 5.64% |
| 2024-12-11 | 7.80 | 8.20 | 7.78 | 8.15 | 7.92 | qfq | 17,918,198 | 144,052,032 | 4.49% |
| 2024-12-10 | 7.91 | 8.06 | 7.78 | 7.80 | 7.58 | qfq | 20,155,414 | 159,187,368 | 0.91% |
| 2024-12-09 | 7.81 | 7.84 | 7.67 | 7.73 | 7.51 | qfq | 8,634,882 | 66,892,142 | -2.03% |
| 2024-12-06 | 7.92 | 7.95 | 7.73 | 7.89 | 7.67 | qfq | 14,622,509 | 114,739,260 | 0.90% |
| 2024-12-05 | 7.72 | 8.00 | 7.71 | 7.82 | 7.60 | qfq | 17,313,434 | 135,875,898 | -0.51% |
| 2024-12-04 | 7.53 | 8.18 | 7.43 | 7.86 | 7.64 | qfq | 25,604,855 | 198,312,918 | 3.83% |
| 2024-12-03 | 7.58 | 7.63 | 7.45 | 7.57 | 7.35 | qfq | 8,399,132 | 63,229,599 | 0.00% |
| 2024-12-02 | 7.52 | 7.61 | 7.50 | 7.57 | 7.35 | qfq | 9,144,915 | 69,120,367 | 0.66% |
| 2024-11-29 | 7.52 | 7.62 | 7.39 | 7.52 | 7.31 | qfq | 9,616,296 | 72,119,594 | 0.27% |
| 2024-11-28 | 7.43 | 7.62 | 7.33 | 7.50 | 7.29 | qfq | 11,759,809 | 88,361,479 | 0.94% |
| 2024-11-27 | 7.41 | 7.44 | 7.11 | 7.43 | 7.22 | qfq | 11,880,338 | 86,272,554 | -0.27% |
| 2024-11-26 | 7.74 | 7.75 | 7.41 | 7.45 | 7.24 | qfq | 15,167,320 | 114,159,444 | -3.75% |
| 2024-11-25 | 8.05 | 8.13 | 7.48 | 7.74 | 7.52 | qfq | 28,046,613 | 216,460,382 | -3.73% |
| 2024-11-22 | 7.83 | 8.65 | 7.64 | 8.04 | 7.81 | qfq | 37,051,608 | 298,115,243 | 2.29% |
| 2024-11-21 | 7.68 | 8.10 | 7.56 | 7.86 | 7.64 | qfq | 40,320,830 | 316,667,119 | 1.81% |
| 2024-11-20 | 6.98 | 7.72 | 6.93 | 7.72 | 7.50 | qfq | 23,726,114 | 174,334,640 | 9.97% |
| 2024-11-19 | 6.89 | 7.02 | 6.79 | 7.02 | 6.82 | qfq | 6,339,112 | 43,961,487 | 2.18% |
| 2024-11-18 | 7.01 | 7.05 | 6.74 | 6.87 | 6.67 | qfq | 6,029,562 | 41,532,042 | -1.15% |
| 2024-11-15 | 7.06 | 7.12 | 6.90 | 6.95 | 6.75 | qfq | 6,618,919 | 46,488,250 | -1.84% |
| 2024-11-14 | 7.33 | 7.36 | 7.07 | 7.08 | 6.88 | qfq | 7,194,334 | 51,602,528 | -3.28% |
| 2024-11-13 | 7.33 | 7.39 | 7.13 | 7.32 | 7.11 | qfq | 10,338,721 | 74,868,603 | -0.14% |
| 2024-11-12 | 7.36 | 7.47 | 7.26 | 7.33 | 7.12 | qfq | 8,708,615 | 64,209,017 | -0.41% |
| 2024-11-11 | 7.31 | 7.40 | 7.22 | 7.36 | 7.15 | qfq | 7,503,637 | 54,777,503 | 0.68% |
| 2024-11-08 | 7.40 | 7.46 | 7.23 | 7.31 | 7.10 | qfq | 9,349,424 | 68,420,412 | -0.54% |
| 2024-11-07 | 7.16 | 7.36 | 7.10 | 7.35 | 7.14 | qfq | 11,580,342 | 83,900,631 | 2.23% |
| 2024-11-06 | 6.99 | 7.53 | 6.88 | 7.19 | 6.99 | qfq | 19,905,184 | 143,383,334 | 2.86% |
| 2024-11-05 | 6.84 | 6.99 | 6.81 | 6.99 | 6.79 | qfq | 8,347,641 | 57,802,369 | 1.90% |
| 2024-11-04 | 6.62 | 6.91 | 6.56 | 6.86 | 6.66 | qfq | 9,385,434 | 63,673,210 | 3.63% |
| 2024-11-01 | 6.80 | 6.92 | 6.56 | 6.62 | 6.43 | qfq | 7,923,816 | 53,074,208 | -3.07% |
| 2024-10-31 | 6.68 | 6.83 | 6.67 | 6.83 | 6.64 | qfq | 8,993,313 | 60,842,060 | 1.19% |
| 2024-10-30 | 6.74 | 6.84 | 6.68 | 6.75 | 6.56 | qfq | 5,728,421 | 38,724,338 | -0.59% |
| 2024-10-29 | 7.04 | 7.06 | 6.78 | 6.79 | 6.60 | qfq | 7,679,660 | 52,828,772 | -3.14% |
| 2024-10-28 | 6.81 | 7.02 | 6.81 | 7.01 | 6.81 | qfq | 8,870,444 | 61,689,588 | 2.94% |
| 2024-10-25 | 6.73 | 6.84 | 6.72 | 6.81 | 6.62 | qfq | 9,424,673 | 63,993,059 | 1.19% |
| 2024-10-24 | 6.64 | 6.85 | 6.60 | 6.73 | 6.54 | qfq | 11,936,099 | 80,336,228 | 1.51% |
| 2024-10-23 | 6.65 | 6.73 | 6.61 | 6.63 | 6.44 | qfq | 6,709,320 | 44,739,685 | -0.30% |
| 2024-10-22 | 6.71 | 6.71 | 6.56 | 6.65 | 6.46 | qfq | 6,975,161 | 46,205,518 | -0.30% |
| 2024-10-21 | 6.65 | 6.79 | 6.65 | 6.67 | 6.48 | qfq | 10,722,477 | 71,885,314 | 0.00% |
| 2024-10-18 | 6.33 | 6.81 | 6.30 | 6.67 | 6.48 | qfq | 20,086,399 | 131,424,669 | 2.62% |
| 2024-10-17 | 6.82 | 6.95 | 6.46 | 6.50 | 6.31 | qfq | 24,248,248 | 161,443,638 | -7.67% |
| 2024-10-16 | 6.74 | 7.37 | 6.74 | 7.04 | 6.84 | qfq | 28,697,992 | 204,912,004 | 3.07% |
| 2024-10-15 | 6.82 | 7.04 | 6.74 | 6.83 | 6.64 | qfq | 16,037,299 | 110,803,750 | 0.89% |
| 2024-10-14 | 6.58 | 6.78 | 6.47 | 6.77 | 6.58 | qfq | 11,449,252 | 75,810,313 | 4.31% |
| 2024-10-11 | 6.88 | 6.89 | 6.41 | 6.49 | 6.31 | qfq | 13,999,331 | 92,846,741 | -8.33% |
| 2024-10-10 | 6.68 | 7.15 | 6.50 | 7.08 | 6.88 | qfq | 19,839,751 | 136,500,664 | 6.47% |
| 2024-10-09 | 7.02 | 7.05 | 6.61 | 6.65 | 6.46 | qfq | 15,386,494 | 105,321,111 | -7.77% |
| 2024-10-08 | 7.55 | 7.56 | 6.80 | 7.21 | 7.00 | qfq | 26,929,370 | 193,773,247 | 4.95% |
| 2024-09-30 | 6.66 | 6.94 | 6.35 | 6.87 | 6.67 | qfq | 24,830,195 | 166,104,797 | 8.87% |
| 2024-09-27 | 6.16 | 6.32 | 6.12 | 6.31 | 6.13 | qfq | 9,308,203 | 57,788,793 | 3.61% |
| 2024-09-26 | 5.85 | 6.10 | 5.82 | 6.09 | 5.92 | qfq | 10,227,328 | 61,163,778 | 3.92% |
| 2024-09-25 | 5.93 | 6.01 | 5.85 | 5.86 | 5.69 | qfq | 11,986,577 | 71,059,836 | 0.34% |
| 2024-09-24 | 5.66 | 5.85 | 5.62 | 5.84 | 5.67 | qfq | 9,917,550 | 56,955,156 | 3.73% |
| 2024-09-23 | 5.66 | 5.70 | 5.62 | 5.63 | 5.47 | qfq | 4,463,985 | 25,236,389 | -1.23% |
| 2024-09-20 | 5.73 | 5.76 | 5.65 | 5.70 | 5.54 | qfq | 5,689,044 | 32,368,740 | -0.52% |
| 2024-09-19 | 5.63 | 5.76 | 5.60 | 5.73 | 5.57 | qfq | 7,167,148 | 40,861,317 | 2.32% |
| 2024-09-18 | 5.69 | 5.71 | 5.51 | 5.60 | 5.44 | qfq | 7,580,351 | 42,395,295 | -1.58% |
| 2024-09-13 | 5.70 | 5.82 | 5.66 | 5.69 | 5.53 | qfq | 8,319,622 | 47,702,191 | -0.52% |
| 2024-09-12 | 5.80 | 5.84 | 5.71 | 5.72 | 5.56 | qfq | 6,209,356 | 35,848,359 | -1.21% |
| 2024-09-11 | 5.85 | 5.87 | 5.77 | 5.79 | 5.62 | qfq | 6,339,134 | 36,860,327 | -1.36% |
| 2024-09-10 | 5.92 | 5.92 | 5.79 | 5.87 | 5.70 | qfq | 9,148,474 | 53,566,475 | 0.34% |
| 2024-09-09 | 5.85 | 5.93 | 5.76 | 5.85 | 5.68 | qfq | 8,868,991 | 51,836,191 | -0.85% |
| 2024-09-06 | 6.10 | 6.13 | 5.89 | 5.90 | 5.73 | qfq | 15,909,169 | 94,974,314 | -3.59% |
| 2024-09-05 | 6.13 | 6.18 | 6.06 | 6.12 | 5.95 | qfq | 12,063,447 | 73,846,534 | 0.33% |
| 2024-09-04 | 6.10 | 6.23 | 6.03 | 6.10 | 5.93 | qfq | 14,214,556 | 86,956,115 | -1.13% |
| 2024-09-03 | 6.10 | 6.24 | 6.03 | 6.17 | 5.99 | qfq | 19,685,716 | 120,870,059 | -1.12% |
| 2024-09-02 | 6.65 | 6.69 | 6.24 | 6.24 | 6.06 | qfq | 34,342,013 | 219,839,508 | -9.96% |
| 2024-08-30 | 7.00 | 7.39 | 6.66 | 6.93 | 6.73 | qfq | 45,634,756 | 313,953,028 | -6.35% |
| 2024-08-29 | 7.84 | 7.84 | 7.39 | 7.40 | 7.19 | qfq | 50,845,133 | 389,561,844 | 3.64% |
| 2024-08-28 | 7.14 | 7.14 | 7.14 | 7.14 | 6.94 | qfq | 3,172,968 | 22,654,992 | 10.02% |
| 2024-08-27 | 6.49 | 6.49 | 6.49 | 6.49 | 6.31 | qfq | 2,233,749 | 14,497,031 | 10.00% |
| 2024-08-26 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | qfq | 2,930,540 | 17,290,186 | 10.07% |
| 2024-08-23 | 5.41 | 5.46 | 5.35 | 5.36 | 5.21 | qfq | 1,128,316 | 6,068,017 | -1.11% |
| 2024-08-22 | 5.61 | 5.61 | 5.41 | 5.42 | 5.27 | qfq | 1,488,060 | 8,152,182 | -2.34% |
| 2024-08-21 | 5.58 | 5.58 | 5.51 | 5.55 | 5.39 | qfq | 1,201,332 | 6,655,985 | -0.36% |
| 2024-08-20 | 5.65 | 5.72 | 5.54 | 5.57 | 5.41 | qfq | 1,889,296 | 10,599,966 | -2.11% |
| 2024-08-19 | 5.71 | 5.76 | 5.65 | 5.69 | 5.53 | qfq | 1,758,969 | 10,026,715 | -0.52% |
| 2024-08-16 | 5.77 | 5.81 | 5.70 | 5.72 | 5.56 | qfq | 1,287,080 | 7,386,977 | -0.69% |
| 2024-08-15 | 5.73 | 5.82 | 5.73 | 5.76 | 5.60 | qfq | 1,573,906 | 9,082,330 | -0.52% |
| 2024-08-14 | 5.83 | 6.00 | 5.77 | 5.79 | 5.62 | qfq | 3,210,318 | 18,760,405 | -1.03% |
| 2024-08-13 | 5.75 | 5.86 | 5.63 | 5.85 | 5.68 | qfq | 4,256,770 | 24,488,588 | 2.63% |
| 2024-08-12 | 5.76 | 6.10 | 5.70 | 5.70 | 5.54 | qfq | 6,024,279 | 35,445,015 | -0.70% |
| 2024-08-09 | 5.80 | 5.85 | 5.71 | 5.74 | 5.58 | qfq | 1,333,380 | 7,730,802 | -0.86% |
| 2024-08-08 | 5.74 | 5.84 | 5.74 | 5.79 | 5.62 | qfq | 968,349 | 5,593,897 | 0.52% |
| 2024-08-07 | 5.80 | 5.85 | 5.75 | 5.76 | 5.60 | qfq | 1,239,433 | 7,168,143 | -0.35% |
| 2024-08-06 | 5.75 | 5.80 | 5.70 | 5.78 | 5.62 | qfq | 1,771,262 | 10,211,075 | 1.40% |
| 2024-08-05 | 5.70 | 5.85 | 5.69 | 5.70 | 5.54 | qfq | 1,913,406 | 11,033,467 | -0.18% |
| 2024-08-02 | 5.70 | 5.81 | 5.69 | 5.71 | 5.55 | qfq | 1,254,534 | 7,222,328 | -0.70% |
| 2024-08-01 | 5.78 | 5.85 | 5.73 | 5.75 | 5.59 | qfq | 1,723,042 | 9,958,891 | -0.35% |
| 2024-07-31 | 5.60 | 5.78 | 5.60 | 5.77 | 5.61 | qfq | 1,660,371 | 9,503,362 | 2.49% |
| 2024-07-30 | 5.62 | 5.66 | 5.56 | 5.63 | 5.47 | qfq | 1,122,664 | 6,307,855 | 0.36% |
| 2024-07-29 | 5.64 | 5.69 | 5.55 | 5.61 | 5.45 | qfq | 1,119,926 | 6,275,553 | 0.00% |
| 2024-07-26 | 5.53 | 5.64 | 5.50 | 5.61 | 5.45 | qfq | 1,067,384 | 5,976,450 | 1.63% |
| 2024-07-25 | 5.40 | 5.56 | 5.39 | 5.52 | 5.36 | qfq | 1,737,844 | 9,553,052 | 1.85% |
| 2024-07-24 | 5.57 | 5.57 | 5.38 | 5.42 | 5.27 | qfq | 2,134,547 | 11,617,110 | -2.69% |
| 2024-07-23 | 5.67 | 5.71 | 5.57 | 5.57 | 5.41 | qfq | 1,334,738 | 7,525,827 | -1.76% |
| 2024-07-22 | 5.63 | 5.72 | 5.63 | 5.67 | 5.51 | qfq | 1,043,714 | 5,919,882 | 0.35% |
| 2024-07-19 | 5.66 | 5.70 | 5.61 | 5.65 | 5.49 | qfq | 1,122,923 | 6,349,524 | -0.18% |
| 2024-07-18 | 5.65 | 5.72 | 5.59 | 5.66 | 5.50 | qfq | 1,161,442 | 6,546,029 | -0.35% |
| 2024-07-17 | 5.68 | 5.75 | 5.64 | 5.68 | 5.52 | qfq | 898,590 | 5,112,183 | -0.53% |
| 2024-07-16 | 5.72 | 5.72 | 5.63 | 5.71 | 5.55 | qfq | 1,082,270 | 6,137,246 | 0.00% |
| 2024-07-15 | 5.90 | 5.94 | 5.69 | 5.71 | 5.55 | qfq | 1,634,456 | 9,431,191 | -2.56% |
| 2024-07-12 | 5.86 | 5.92 | 5.85 | 5.86 | 5.69 | qfq | 1,802,183 | 10,605,195 | 0.00% |
| 2024-07-11 | 5.88 | 5.96 | 5.76 | 5.86 | 5.69 | qfq | 2,333,821 | 13,653,242 | 2.63% |
| 2024-07-10 | 5.55 | 5.76 | 5.53 | 5.71 | 5.55 | qfq | 1,910,147 | 10,868,453 | 1.60% |
| 2024-07-09 | 5.63 | 5.66 | 5.46 | 5.62 | 5.46 | qfq | 2,059,937 | 11,489,605 | 0.00% |
| 2024-07-08 | 5.75 | 5.89 | 5.60 | 5.62 | 5.46 | qfq | 1,955,318 | 11,089,095 | -2.77% |
| 2024-07-05 | 5.79 | 5.79 | 5.69 | 5.78 | 5.62 | qfq | 1,208,175 | 6,930,880 | 0.52% |
| 2024-07-04 | 5.92 | 5.92 | 5.74 | 5.75 | 5.59 | qfq | 1,756,644 | 10,197,006 | -2.54% |
| 2024-07-03 | 5.97 | 6.01 | 5.89 | 5.90 | 5.73 | qfq | 1,619,217 | 9,613,007 | -1.17% |
| 2024-07-02 | 5.91 | 6.01 | 5.88 | 5.97 | 5.80 | qfq | 1,558,170 | 9,288,719 | 1.02% |
| 2024-07-01 | 5.89 | 5.93 | 5.81 | 5.91 | 5.74 | qfq | 1,588,434 | 9,334,805 | 1.20% |
| 2024-06-28 | 5.90 | 6.01 | 5.82 | 5.84 | 5.67 | qfq | 2,279,438 | 13,488,478 | -1.85% |
| 2024-06-27 | 6.02 | 6.10 | 5.93 | 5.95 | 5.78 | qfq | 1,796,787 | 10,790,694 | -1.33% |
| 2024-06-26 | 5.81 | 6.03 | 5.79 | 6.03 | 5.86 | qfq | 1,879,337 | 11,116,791 | 1.69% |
| 2024-06-25 | 5.99 | 6.04 | 5.90 | 5.93 | 5.65 | qfq | 2,223,612 | 13,224,351 | -1.00% |
| 2024-06-24 | 6.20 | 6.22 | 5.96 | 5.99 | 5.71 | qfq | 2,838,820 | 17,187,771 | -4.16% |
| 2024-06-21 | 6.18 | 6.25 | 6.13 | 6.25 | 5.96 | qfq | 1,702,457 | 10,552,182 | 0.81% |
| 2024-06-20 | 6.34 | 6.35 | 6.16 | 6.20 | 5.91 | qfq | 2,080,245 | 12,923,248 | -1.43% |
| 2024-06-19 | 6.33 | 6.36 | 6.28 | 6.29 | 6.00 | qfq | 1,889,234 | 11,920,298 | -0.47% |
| 2024-06-18 | 6.30 | 6.39 | 6.27 | 6.32 | 6.02 | qfq | 1,747,812 | 11,055,051 | 1.12% |
| 2024-06-17 | 6.28 | 6.33 | 6.21 | 6.25 | 5.96 | qfq | 2,157,472 | 13,489,754 | -1.26% |
| 2024-06-14 | 6.30 | 6.34 | 6.22 | 6.33 | 6.03 | qfq | 1,503,759 | 9,464,184 | 0.16% |
| 2024-06-13 | 6.36 | 6.38 | 6.29 | 6.32 | 6.02 | qfq | 1,525,212 | 9,640,939 | -0.63% |
| 2024-06-12 | 6.34 | 6.40 | 6.31 | 6.36 | 6.06 | qfq | 1,807,752 | 11,486,680 | 0.16% |
| 2024-06-11 | 6.35 | 6.39 | 6.24 | 6.35 | 6.05 | qfq | 2,163,413 | 13,623,818 | -0.47% |
| 2024-06-07 | 6.35 | 6.42 | 6.31 | 6.38 | 6.08 | qfq | 2,899,171 | 18,463,895 | 1.43% |
| 2024-06-06 | 6.47 | 6.57 | 6.22 | 6.29 | 6.00 | qfq | 4,221,030 | 26,765,712 | -2.33% |
| 2024-06-05 | 6.60 | 6.60 | 6.43 | 6.44 | 6.14 | qfq | 3,275,443 | 21,229,793 | -2.42% |
| 2024-06-04 | 6.69 | 6.73 | 6.50 | 6.60 | 6.29 | qfq | 2,400,444 | 15,787,067 | -1.35% |
| 2024-06-03 | 6.81 | 6.88 | 6.63 | 6.69 | 6.38 | qfq | 2,203,772 | 14,796,442 | -1.91% |
| 2024-05-31 | 6.85 | 6.94 | 6.81 | 6.82 | 6.50 | qfq | 1,775,732 | 12,165,123 | -0.73% |
| 2024-05-30 | 6.85 | 6.93 | 6.82 | 6.87 | 6.55 | qfq | 1,195,727 | 8,228,721 | 0.29% |
| 2024-05-29 | 6.84 | 6.90 | 6.80 | 6.85 | 6.53 | qfq | 1,092,458 | 7,495,688 | 0.15% |
| 2024-05-28 | 6.91 | 6.98 | 6.81 | 6.84 | 6.52 | qfq | 2,061,054 | 14,200,098 | -1.58% |
| 2024-05-27 | 7.03 | 7.05 | 6.87 | 6.95 | 6.62 | qfq | 2,098,459 | 14,532,246 | -1.14% |
| 2024-05-24 | 7.12 | 7.25 | 7.03 | 7.03 | 6.70 | qfq | 1,732,251 | 12,254,323 | -1.26% |
| 2024-05-23 | 7.26 | 7.28 | 7.11 | 7.12 | 6.79 | qfq | 2,028,658 | 14,546,144 | -2.06% |
| 2024-05-22 | 7.26 | 7.32 | 7.22 | 7.27 | 6.93 | qfq | 1,571,779 | 11,430,006 | -0.27% |
| 2024-05-21 | 7.44 | 7.46 | 7.28 | 7.29 | 6.95 | qfq | 2,336,770 | 17,175,702 | -2.28% |
| 2024-05-20 | 7.56 | 7.59 | 7.43 | 7.46 | 7.11 | qfq | 2,770,998 | 20,757,138 | -0.40% |
| 2024-05-17 | 7.40 | 7.49 | 7.36 | 7.49 | 7.14 | qfq | 2,824,746 | 20,984,363 | 1.22% |
| 2024-05-16 | 7.33 | 7.45 | 7.33 | 7.40 | 7.05 | qfq | 2,801,186 | 20,744,048 | 0.82% |
| 2024-05-15 | 7.39 | 7.43 | 7.32 | 7.34 | 7.00 | qfq | 1,854,567 | 13,672,670 | -0.68% |
| 2024-05-14 | 7.37 | 7.47 | 7.36 | 7.39 | 7.04 | qfq | 2,119,508 | 15,709,439 | 0.27% |
| 2024-05-13 | 7.44 | 7.52 | 7.33 | 7.37 | 7.02 | qfq | 2,560,677 | 18,935,573 | -1.73% |
| 2024-05-10 | 7.59 | 7.61 | 7.48 | 7.50 | 7.15 | qfq | 2,334,217 | 17,548,414 | -1.19% |
| 2024-05-09 | 7.48 | 7.62 | 7.47 | 7.59 | 7.23 | qfq | 2,191,607 | 16,602,798 | 1.20% |
| 2024-05-08 | 7.65 | 7.67 | 7.49 | 7.50 | 7.15 | qfq | 2,631,044 | 19,861,436 | -2.47% |
| 2024-05-07 | 7.60 | 7.73 | 7.49 | 7.69 | 7.33 | qfq | 4,540,241 | 34,534,310 | 1.18% |
| 2024-05-06 | 7.50 | 7.61 | 7.50 | 7.60 | 7.24 | qfq | 3,951,537 | 29,915,841 | 1.60% |
| 2024-04-30 | 7.81 | 7.87 | 7.44 | 7.48 | 7.13 | qfq | 7,556,040 | 57,240,556 | -6.27% |
| 2024-04-29 | 7.85 | 8.01 | 7.80 | 7.98 | 7.61 | qfq | 3,785,594 | 29,972,448 | 1.79% |
| 2024-04-26 | 7.65 | 7.87 | 7.65 | 7.84 | 7.47 | qfq | 3,398,167 | 26,500,615 | 1.42% |
| 2024-04-25 | 7.75 | 7.78 | 7.67 | 7.73 | 7.37 | qfq | 2,203,492 | 17,028,971 | -0.26% |
| 2024-04-24 | 7.84 | 7.84 | 7.72 | 7.75 | 7.39 | qfq | 3,250,721 | 25,267,531 | -1.15% |
| 2024-04-23 | 7.72 | 7.86 | 7.71 | 7.84 | 7.47 | qfq | 3,050,929 | 23,802,153 | 1.29% |
| 2024-04-22 | 7.71 | 7.88 | 7.69 | 7.74 | 7.38 | qfq | 3,334,992 | 25,997,055 | -0.77% |
| 2024-04-19 | 7.70 | 7.90 | 7.68 | 7.80 | 7.43 | qfq | 3,360,363 | 26,113,485 | 0.26% |
| 2024-04-18 | 7.70 | 7.85 | 7.62 | 7.78 | 7.42 | qfq | 3,744,037 | 29,068,650 | 1.70% |
| 2024-04-17 | 7.15 | 7.65 | 7.14 | 7.65 | 7.29 | qfq | 4,935,929 | 36,981,544 | 8.05% |
| 2024-04-16 | 7.48 | 7.48 | 7.06 | 7.08 | 6.75 | qfq | 5,537,030 | 40,068,356 | -5.60% |
| 2024-04-15 | 7.60 | 7.71 | 7.30 | 7.50 | 7.15 | qfq | 7,399,520 | 55,527,032 | -2.22% |
| 2024-04-12 | 7.89 | 7.91 | 7.66 | 7.67 | 7.31 | qfq | 8,157,117 | 63,540,993 | -4.01% |
| 2024-04-11 | 7.65 | 8.20 | 7.63 | 7.99 | 7.62 | qfq | 10,478,895 | 83,320,382 | 3.50% |
| 2024-04-10 | 7.83 | 7.96 | 7.62 | 7.72 | 7.36 | qfq | 4,294,523 | 33,381,057 | -1.78% |
| 2024-04-09 | 7.67 | 7.93 | 7.66 | 7.86 | 7.49 | qfq | 4,974,888 | 38,790,671 | 2.48% |
| 2024-04-08 | 7.95 | 8.05 | 7.66 | 7.67 | 7.31 | qfq | 6,172,218 | 48,465,409 | -1.67% |
| 2024-04-03 | 7.76 | 7.85 | 7.65 | 7.80 | 7.43 | qfq | 3,213,507 | 24,878,226 | 0.65% |
| 2024-04-02 | 7.65 | 7.87 | 7.64 | 7.75 | 7.39 | qfq | 4,255,102 | 33,024,220 | 0.91% |
| 2024-04-01 | 7.45 | 7.70 | 7.39 | 7.68 | 7.32 | qfq | 3,906,875 | 29,767,700 | 3.09% |
| 2024-03-29 | 7.36 | 7.51 | 7.35 | 7.45 | 7.10 | qfq | 2,509,372 | 18,656,763 | 1.09% |
| 2024-03-28 | 7.30 | 7.50 | 7.16 | 7.37 | 7.02 | qfq | 4,250,504 | 31,305,310 | 2.93% |
| 2024-03-27 | 7.45 | 7.47 | 7.13 | 7.16 | 6.82 | qfq | 3,021,154 | 22,080,643 | -4.15% |
| 2024-03-26 | 7.51 | 7.53 | 7.31 | 7.47 | 7.12 | qfq | 4,605,246 | 34,074,141 | -0.66% |
| 2024-03-25 | 7.59 | 7.73 | 7.52 | 7.52 | 7.17 | qfq | 5,231,476 | 39,802,780 | -1.96% |
| 2024-03-22 | 7.92 | 7.93 | 7.66 | 7.67 | 7.31 | qfq | 6,151,230 | 47,623,019 | -2.29% |
| 2024-03-21 | 7.49 | 7.88 | 7.48 | 7.85 | 7.48 | qfq | 8,261,803 | 64,121,751 | 5.09% |
| 2024-03-20 | 7.44 | 7.55 | 7.38 | 7.47 | 7.12 | qfq | 2,139,100 | 15,913,913 | 0.27% |
| 2024-03-19 | 7.50 | 7.55 | 7.42 | 7.45 | 7.10 | qfq | 2,556,136 | 19,141,591 | -0.67% |
| 2024-03-18 | 7.30 | 7.50 | 7.30 | 7.50 | 7.15 | qfq | 2,846,789 | 21,174,208 | 1.08% |
| 2024-03-15 | 7.36 | 7.42 | 7.29 | 7.42 | 7.07 | qfq | 1,802,456 | 13,273,586 | 0.41% |
| 2024-03-14 | 7.41 | 7.51 | 7.31 | 7.39 | 7.04 | qfq | 2,669,170 | 19,799,274 | -0.27% |
| 2024-03-13 | 7.57 | 7.58 | 7.30 | 7.41 | 7.06 | qfq | 4,045,600 | 29,993,058 | -2.37% |
| 2024-03-12 | 7.28 | 7.59 | 7.28 | 7.59 | 7.23 | qfq | 4,842,478 | 35,996,302 | 4.12% |
| 2024-03-11 | 7.31 | 7.32 | 7.21 | 7.29 | 6.95 | qfq | 2,950,113 | 21,453,020 | 0.41% |
| 2024-03-08 | 7.23 | 7.45 | 7.19 | 7.26 | 6.92 | qfq | 2,236,041 | 16,232,859 | -0.95% |
| 2024-03-07 | 7.36 | 7.47 | 7.30 | 7.33 | 6.99 | qfq | 4,213,813 | 31,108,740 | 0.14% |
| 2024-03-06 | 7.39 | 7.44 | 7.28 | 7.32 | 6.98 | qfq | 4,015,555 | 29,547,416 | -1.48% |
| 2024-03-05 | 7.55 | 7.62 | 7.40 | 7.43 | 7.08 | qfq | 2,675,846 | 20,076,862 | -3.26% |
| 2024-03-04 | 7.54 | 7.69 | 7.47 | 7.68 | 7.32 | qfq | 3,159,304 | 23,954,292 | 1.32% |
| 2024-03-01 | 7.60 | 7.71 | 7.49 | 7.58 | 7.22 | qfq | 3,738,137 | 28,308,047 | -0.13% |
| 2024-02-29 | 7.21 | 7.59 | 7.21 | 7.59 | 7.23 | qfq | 3,247,193 | 24,261,273 | 2.15% |
| 2024-02-28 | 7.69 | 8.05 | 7.40 | 7.43 | 7.08 | qfq | 5,084,754 | 39,447,556 | -3.51% |
| 2024-02-27 | 7.58 | 7.70 | 7.57 | 7.70 | 7.34 | qfq | 2,986,674 | 22,857,615 | 1.72% |
| 2024-02-26 | 7.41 | 7.70 | 7.41 | 7.57 | 7.22 | qfq | 3,363,376 | 25,493,963 | 0.53% |
| 2024-02-23 | 7.40 | 7.53 | 7.30 | 7.53 | 7.18 | qfq | 3,222,018 | 23,927,414 | 1.35% |
| 2024-02-22 | 7.39 | 7.49 | 7.31 | 7.43 | 7.08 | qfq | 2,929,290 | 21,658,321 | 1.64% |
| 2024-02-21 | 7.17 | 7.48 | 7.13 | 7.31 | 6.97 | qfq | 3,604,808 | 26,509,897 | 0.97% |
| 2024-02-20 | 7.30 | 7.30 | 7.02 | 7.24 | 6.90 | qfq | 3,667,110 | 26,274,915 | -0.28% |
| 2024-02-19 | 6.85 | 7.40 | 6.85 | 7.26 | 6.92 | qfq | 8,063,110 | 58,323,930 | 5.99% |
| 2024-02-08 | 6.40 | 6.91 | 6.03 | 6.85 | 6.53 | qfq | 11,311,386 | 73,591,072 | 9.08% |
| 2024-02-07 | 6.40 | 6.58 | 6.13 | 6.28 | 5.99 | qfq | 7,802,205 | 49,500,077 | -1.72% |
| 2024-02-06 | 6.13 | 6.49 | 5.91 | 6.39 | 6.09 | qfq | 6,988,849 | 43,073,588 | 2.73% |
| 2024-02-05 | 6.87 | 6.87 | 6.17 | 6.22 | 5.93 | qfq | 6,758,687 | 42,956,080 | -9.20% |
| 2024-02-02 | 7.22 | 7.30 | 6.66 | 6.85 | 6.53 | qfq | 4,892,015 | 34,100,054 | -5.26% |
| 2024-02-01 | 7.28 | 7.35 | 7.05 | 7.23 | 6.89 | qfq | 3,278,693 | 23,679,164 | -0.96% |
| 2024-01-31 | 7.58 | 7.72 | 7.27 | 7.30 | 6.96 | qfq | 4,185,661 | 31,182,988 | -4.82% |
| 2024-01-30 | 7.85 | 7.91 | 7.64 | 7.67 | 7.31 | qfq | 3,150,454 | 24,561,591 | -3.40% |
| 2024-01-29 | 8.12 | 8.17 | 7.92 | 7.94 | 7.57 | qfq | 2,844,777 | 22,866,282 | -2.10% |
| 2024-01-26 | 8.17 | 8.29 | 8.04 | 8.11 | 7.73 | qfq | 3,627,294 | 29,619,676 | 0.00% |
| 2024-01-25 | 7.68 | 8.12 | 7.64 | 8.11 | 7.73 | qfq | 3,855,226 | 30,601,295 | 5.60% |
| 2024-01-24 | 7.52 | 7.70 | 7.33 | 7.68 | 7.32 | qfq | 3,493,468 | 26,244,939 | 2.67% |
| 2024-01-23 | 7.46 | 7.53 | 7.21 | 7.48 | 7.13 | qfq | 3,568,214 | 26,348,449 | 0.54% |
| 2024-01-22 | 7.87 | 7.87 | 7.40 | 7.44 | 7.09 | qfq | 3,793,377 | 28,961,718 | -5.46% |
| 2024-01-19 | 7.99 | 8.03 | 7.86 | 7.87 | 7.50 | qfq | 2,550,815 | 20,217,158 | -1.13% |
| 2024-01-18 | 7.86 | 8.01 | 7.76 | 7.96 | 7.59 | qfq | 4,365,613 | 34,365,847 | 0.00% |
| 2024-01-17 | 8.23 | 8.47 | 7.95 | 7.96 | 7.59 | qfq | 5,147,982 | 41,978,460 | -1.49% |
| 2024-01-16 | 8.13 | 8.19 | 7.98 | 8.08 | 7.70 | qfq | 1,994,951 | 16,102,392 | -0.62% |
| 2024-01-15 | 8.28 | 8.32 | 8.08 | 8.13 | 7.75 | qfq | 2,294,955 | 18,723,158 | -2.40% |
| 2024-01-12 | 8.20 | 8.51 | 8.15 | 8.33 | 7.94 | qfq | 3,202,444 | 26,805,612 | 1.71% |
| 2024-01-11 | 8.08 | 8.20 | 8.07 | 8.19 | 7.81 | qfq | 1,885,282 | 15,360,949 | 1.36% |
| 2024-01-10 | 8.03 | 8.16 | 7.95 | 8.08 | 7.70 | qfq | 1,912,241 | 15,446,410 | -0.25% |
| 2024-01-09 | 7.98 | 8.19 | 7.97 | 8.10 | 7.72 | qfq | 2,359,264 | 19,090,638 | 1.76% |
| 2024-01-08 | 8.13 | 8.16 | 7.94 | 7.96 | 7.59 | qfq | 2,356,630 | 18,994,978 | -2.09% |
| 2024-01-05 | 8.28 | 8.32 | 8.10 | 8.13 | 7.75 | qfq | 2,298,882 | 18,824,743 | -1.93% |
| 2024-01-04 | 8.36 | 8.36 | 8.27 | 8.29 | 7.90 | qfq | 1,624,445 | 13,481,272 | -0.96% |
| 2024-01-03 | 8.43 | 8.47 | 8.31 | 8.37 | 7.98 | qfq | 2,091,910 | 17,514,860 | -0.71% |
| 2024-01-02 | 8.39 | 8.48 | 8.30 | 8.43 | 8.04 | qfq | 2,828,958 | 23,842,550 | 0.36% |
| 2023-12-29 | 8.52 | 8.54 | 8.38 | 8.40 | 8.01 | qfq | 2,152,128 | 18,141,052 | -1.41% |
| 2023-12-28 | 8.32 | 8.53 | 8.23 | 8.52 | 8.12 | qfq | 2,497,266 | 21,056,034 | 2.77% |
| 2023-12-27 | 8.29 | 8.36 | 8.17 | 8.29 | 7.90 | qfq | 1,807,530 | 14,889,697 | 0.12% |
| 2023-12-26 | 8.28 | 8.32 | 8.25 | 8.28 | 7.89 | qfq | 1,069,656 | 8,855,468 | -0.24% |
| 2023-12-25 | 8.39 | 8.41 | 8.28 | 8.30 | 7.91 | qfq | 2,107,732 | 17,575,559 | -0.72% |
| 2023-12-22 | 8.40 | 8.45 | 8.31 | 8.36 | 7.97 | qfq | 1,820,230 | 15,238,349 | -0.24% |
| 2023-12-21 | 8.33 | 8.45 | 8.25 | 8.38 | 7.99 | qfq | 1,933,961 | 16,154,093 | 0.00% |
| 2023-12-20 | 8.43 | 8.53 | 8.36 | 8.38 | 7.99 | qfq | 2,117,493 | 17,894,748 | -0.36% |
| 2023-12-19 | 8.42 | 8.46 | 8.34 | 8.41 | 8.02 | qfq | 2,011,353 | 16,905,181 | 0.24% |
| 2023-12-18 | 8.61 | 8.63 | 8.37 | 8.39 | 8.00 | qfq | 2,690,302 | 22,817,074 | -2.67% |
| 2023-12-15 | 8.68 | 8.72 | 8.59 | 8.62 | 8.22 | qfq | 2,179,408 | 18,837,694 | -0.69% |
| 2023-12-14 | 8.58 | 8.73 | 8.55 | 8.68 | 8.27 | qfq | 2,143,413 | 18,589,629 | 1.17% |
| 2023-12-13 | 8.66 | 8.70 | 8.58 | 8.58 | 8.18 | qfq | 2,030,250 | 17,545,242 | -0.92% |
| 2023-12-12 | 8.65 | 8.67 | 8.47 | 8.66 | 8.25 | qfq | 3,299,504 | 28,289,440 | 0.12% |
| 2023-12-11 | 8.67 | 8.68 | 8.50 | 8.65 | 8.24 | qfq | 3,855,191 | 33,108,154 | -0.57% |
| 2023-12-08 | 8.80 | 8.86 | 8.70 | 8.70 | 8.29 | qfq | 3,793,992 | 33,275,389 | -1.36% |
| 2023-12-07 | 8.92 | 8.92 | 8.76 | 8.82 | 8.41 | qfq | 2,941,722 | 25,932,329 | -1.12% |
| 2023-12-06 | 8.96 | 9.01 | 8.90 | 8.92 | 8.50 | qfq | 1,592,117 | 14,259,973 | -0.45% |
| 2023-12-05 | 9.13 | 9.15 | 8.96 | 8.96 | 8.54 | qfq | 2,631,011 | 23,788,304 | -2.18% |
| 2023-12-04 | 9.20 | 9.20 | 9.10 | 9.16 | 8.73 | qfq | 2,093,041 | 19,141,786 | -0.11% |
| 2023-12-01 | 9.22 | 9.24 | 9.10 | 9.17 | 8.74 | qfq | 1,724,836 | 15,800,344 | -0.22% |
| 2023-11-30 | 9.31 | 9.34 | 9.12 | 9.19 | 8.76 | qfq | 3,540,307 | 32,622,159 | -1.08% |
| 2023-11-29 | 9.41 | 9.45 | 9.28 | 9.29 | 8.85 | qfq | 2,291,918 | 21,402,386 | -1.80% |
| 2023-11-28 | 9.33 | 9.46 | 9.25 | 9.46 | 9.02 | qfq | 2,173,570 | 20,419,860 | 1.39% |
| 2023-11-27 | 9.29 | 9.38 | 9.29 | 9.33 | 8.89 | qfq | 2,332,763 | 21,776,708 | 0.00% |
| 2023-11-24 | 9.38 | 9.47 | 9.30 | 9.33 | 8.89 | qfq | 2,709,932 | 25,333,195 | -1.27% |
| 2023-11-23 | 9.41 | 9.46 | 9.22 | 9.45 | 9.01 | qfq | 4,311,548 | 40,340,614 | 0.53% |
| 2023-11-22 | 9.51 | 9.54 | 9.39 | 9.40 | 8.96 | qfq | 3,794,930 | 35,929,866 | -1.16% |
| 2023-11-21 | 9.57 | 9.64 | 9.48 | 9.51 | 9.06 | qfq | 2,501,641 | 23,929,984 | -0.52% |
| 2023-11-20 | 9.55 | 9.60 | 9.46 | 9.56 | 9.11 | qfq | 2,843,005 | 27,109,708 | 0.00% |
| 2023-11-17 | 9.53 | 9.59 | 9.42 | 9.56 | 9.11 | qfq | 2,607,466 | 24,748,268 | -0.10% |
| 2023-11-16 | 9.72 | 9.75 | 9.56 | 9.57 | 9.12 | qfq | 2,457,297 | 23,652,735 | -1.85% |
| 2023-11-15 | 9.58 | 9.79 | 9.48 | 9.75 | 9.29 | qfq | 4,868,842 | 47,038,430 | 2.63% |
| 2023-11-14 | 9.68 | 9.69 | 9.42 | 9.50 | 9.05 | qfq | 4,239,143 | 40,373,654 | -1.96% |
| 2023-11-13 | 9.63 | 9.69 | 9.49 | 9.69 | 9.24 | qfq | 4,038,470 | 38,680,218 | 0.94% |
| 2023-11-10 | 9.67 | 9.72 | 9.55 | 9.60 | 9.15 | qfq | 2,459,276 | 23,621,426 | -0.83% |
| 2023-11-09 | 9.71 | 9.74 | 9.64 | 9.68 | 9.23 | qfq | 1,927,012 | 18,651,286 | -0.21% |
| 2023-11-08 | 9.78 | 9.82 | 9.64 | 9.70 | 9.25 | qfq | 1,549,480 | 15,027,594 | -0.51% |
| 2023-11-07 | 9.82 | 9.85 | 9.71 | 9.75 | 9.29 | qfq | 2,810,913 | 27,466,273 | -0.20% |
| 2023-11-06 | 9.66 | 9.83 | 9.60 | 9.77 | 9.31 | qfq | 3,058,841 | 29,837,901 | 1.14% |
| 2023-11-03 | 9.55 | 9.74 | 9.48 | 9.66 | 9.21 | qfq | 2,277,631 | 21,962,180 | 1.79% |
| 2023-11-02 | 9.59 | 9.71 | 9.49 | 9.49 | 9.05 | qfq | 3,239,911 | 31,017,614 | -1.86% |
| 2023-11-01 | 9.82 | 9.82 | 9.58 | 9.67 | 9.22 | qfq | 3,863,300 | 37,463,217 | -1.43% |
| 2023-10-31 | 10.09 | 10.12 | 9.64 | 9.81 | 9.35 | qfq | 4,895,202 | 48,001,287 | -3.35% |
| 2023-10-30 | 10.23 | 10.30 | 10.13 | 10.15 | 9.67 | qfq | 1,714,161 | 17,472,467 | -0.78% |
| 2023-10-27 | 10.02 | 10.28 | 9.91 | 10.23 | 9.75 | qfq | 1,611,580 | 16,406,219 | 2.30% |
| 2023-10-26 | 9.95 | 10.09 | 9.90 | 10.00 | 9.53 | qfq | 1,468,165 | 14,672,600 | 0.20% |
| 2023-10-25 | 9.91 | 10.02 | 9.80 | 9.98 | 9.51 | qfq | 1,776,837 | 17,620,718 | 2.04% |
| 2023-10-24 | 9.66 | 9.87 | 9.54 | 9.78 | 9.32 | qfq | 2,509,913 | 24,472,503 | 1.56% |
| 2023-10-23 | 9.94 | 9.94 | 9.54 | 9.63 | 9.18 | qfq | 3,229,227 | 31,447,855 | -3.02% |
| 2023-10-20 | 10.00 | 10.04 | 9.86 | 9.93 | 9.46 | qfq | 1,833,779 | 18,203,268 | -0.70% |
| 2023-10-19 | 10.07 | 10.07 | 9.93 | 10.00 | 9.53 | qfq | 1,581,887 | 15,815,760 | 0.00% |
| 2023-10-18 | 10.27 | 10.27 | 10.00 | 10.00 | 9.53 | qfq | 2,535,394 | 25,513,469 | -1.96% |
| 2023-10-17 | 10.14 | 10.25 | 10.06 | 10.20 | 9.72 | qfq | 3,170,063 | 32,281,526 | 0.49% |
| 2023-10-16 | 10.27 | 10.32 | 10.08 | 10.15 | 9.67 | qfq | 1,978,054 | 20,055,866 | -0.88% |
| 2023-10-13 | 10.42 | 10.54 | 10.12 | 10.24 | 9.76 | qfq | 3,582,490 | 36,585,598 | -2.01% |
| 2023-10-12 | 10.75 | 10.84 | 10.43 | 10.45 | 9.96 | qfq | 2,270,682 | 23,981,654 | -2.43% |
| 2023-10-11 | 10.66 | 10.83 | 10.62 | 10.71 | 10.21 | qfq | 1,164,036 | 12,485,260 | 0.47% |
| 2023-10-10 | 10.66 | 10.85 | 10.63 | 10.66 | 10.16 | qfq | 1,723,290 | 18,420,195 | 0.00% |
| 2023-10-09 | 10.79 | 10.87 | 10.61 | 10.66 | 10.16 | qfq | 2,117,840 | 22,597,241 | -2.02% |
| 2023-09-28 | 10.86 | 11.04 | 10.82 | 10.88 | 10.37 | qfq | 1,732,173 | 18,827,114 | -0.46% |
| 2023-09-27 | 10.73 | 11.05 | 10.63 | 10.93 | 10.42 | qfq | 2,255,620 | 24,607,285 | 2.44% |
| 2023-09-26 | 10.66 | 10.75 | 10.63 | 10.67 | 10.17 | qfq | 1,654,351 | 17,652,377 | -0.19% |
| 2023-09-25 | 10.70 | 10.82 | 10.62 | 10.69 | 10.19 | qfq | 1,512,294 | 16,206,422 | 0.00% |
| 2023-09-22 | 10.61 | 10.74 | 10.60 | 10.69 | 10.19 | qfq | 2,129,966 | 22,705,141 | -0.28% |
| 2023-09-21 | 10.75 | 10.88 | 10.68 | 10.72 | 10.22 | qfq | 1,531,328 | 16,450,057 | -1.11% |
| 2023-09-20 | 10.71 | 11.01 | 10.71 | 10.84 | 10.33 | qfq | 1,738,690 | 18,918,999 | 0.37% |
| 2023-09-19 | 11.04 | 11.04 | 10.73 | 10.80 | 10.29 | qfq | 2,157,929 | 23,361,216 | -2.00% |
| 2023-09-18 | 10.90 | 11.25 | 10.80 | 11.02 | 10.50 | qfq | 3,728,439 | 41,242,372 | 0.73% |
| 2023-09-15 | 10.60 | 10.97 | 10.59 | 10.94 | 10.43 | qfq | 3,481,230 | 37,408,275 | 3.11% |
| 2023-09-14 | 10.82 | 10.82 | 10.57 | 10.61 | 10.11 | qfq | 2,702,206 | 28,780,457 | -1.49% |
| 2023-09-13 | 10.80 | 10.86 | 10.70 | 10.77 | 10.27 | qfq | 3,041,174 | 32,746,745 | 0.00% |
| 2023-09-12 | 10.88 | 10.90 | 10.73 | 10.77 | 10.27 | qfq | 3,247,986 | 35,027,280 | -0.74% |
| 2023-09-11 | 10.90 | 10.98 | 10.80 | 10.85 | 10.34 | qfq | 4,106,209 | 44,631,134 | -0.46% |
| 2023-09-08 | 10.93 | 11.04 | 10.88 | 10.90 | 10.39 | qfq | 1,741,926 | 19,013,353 | -0.91% |
| 2023-09-07 | 10.99 | 11.17 | 10.95 | 11.00 | 10.48 | qfq | 3,113,928 | 34,367,673 | -0.90% |
| 2023-09-06 | 11.05 | 11.17 | 10.85 | 11.10 | 10.58 | qfq | 4,057,259 | 44,740,326 | 0.63% |
| 2023-09-05 | 11.07 | 11.18 | 10.93 | 11.03 | 10.51 | qfq | 2,344,371 | 25,854,943 | -0.54% |
| 2023-09-04 | 11.25 | 11.31 | 11.01 | 11.09 | 10.57 | qfq | 1,920,672 | 21,380,896 | -0.27% |
| 2023-09-01 | 11.30 | 11.35 | 11.04 | 11.12 | 10.60 | qfq | 1,742,053 | 19,382,032 | -1.16% |
| 2023-08-31 | 11.25 | 11.46 | 11.18 | 11.25 | 10.72 | qfq | 2,224,195 | 25,068,454 | -0.09% |
| 2023-08-30 | 11.43 | 11.55 | 11.22 | 11.26 | 10.73 | qfq | 2,546,743 | 28,919,119 | -0.97% |
| 2023-08-29 | 10.97 | 11.46 | 10.83 | 11.37 | 10.84 | qfq | 5,150,902 | 57,798,791 | 3.08% |
| 2023-08-28 | 11.20 | 11.43 | 10.95 | 11.03 | 10.51 | qfq | 4,741,035 | 53,003,798 | 1.75% |
| 2023-08-25 | 10.68 | 11.08 | 10.59 | 10.84 | 10.33 | qfq | 3,012,580 | 32,784,144 | 1.50% |
| 2023-08-24 | 10.70 | 10.79 | 10.58 | 10.68 | 10.18 | qfq | 1,166,087 | 12,423,384 | -0.28% |
| 2023-08-23 | 10.64 | 10.82 | 10.58 | 10.71 | 10.21 | qfq | 1,634,978 | 17,508,597 | 0.09% |
| 2023-08-22 | 10.77 | 10.88 | 10.55 | 10.70 | 10.20 | qfq | 1,855,827 | 19,795,065 | 0.00% |
| 2023-08-21 | 10.67 | 10.84 | 10.66 | 10.70 | 10.20 | qfq | 1,604,788 | 17,223,878 | 0.19% |
| 2023-08-18 | 10.88 | 10.97 | 10.65 | 10.68 | 10.18 | qfq | 1,514,719 | 16,326,673 | -1.66% |
| 2023-08-17 | 10.68 | 10.90 | 10.60 | 10.86 | 10.35 | qfq | 1,922,978 | 20,730,723 | 0.56% |
| 2023-08-16 | 10.85 | 10.89 | 10.79 | 10.80 | 10.29 | qfq | 923,586 | 9,997,166 | -0.92% |
| 2023-08-15 | 10.93 | 11.11 | 10.80 | 10.90 | 10.39 | qfq | 1,470,671 | 16,103,980 | 0.09% |
| 2023-08-14 | 10.78 | 10.90 | 10.70 | 10.89 | 10.38 | qfq | 1,395,057 | 15,090,921 | 0.74% |
| 2023-08-11 | 10.91 | 11.01 | 10.80 | 10.81 | 10.30 | qfq | 1,043,977 | 11,337,930 | -1.28% |
| 2023-08-10 | 10.89 | 10.96 | 10.83 | 10.95 | 10.44 | qfq | 873,153 | 9,514,852 | 0.09% |
| 2023-08-09 | 11.03 | 11.09 | 10.90 | 10.94 | 10.43 | qfq | 886,513 | 9,728,089 | -0.36% |
| 2023-08-08 | 11.06 | 11.07 | 10.90 | 10.98 | 10.47 | qfq | 962,847 | 10,540,397 | -0.54% |
| 2023-08-07 | 11.17 | 11.17 | 10.97 | 11.04 | 10.52 | qfq | 1,281,021 | 14,128,817 | -1.16% |
| 2023-08-04 | 11.11 | 11.25 | 11.09 | 11.17 | 10.65 | qfq | 1,042,567 | 11,644,195 | 0.18% |
| 2023-08-03 | 11.12 | 11.20 | 11.00 | 11.15 | 10.63 | qfq | 1,192,324 | 13,222,121 | -0.27% |
| 2023-08-02 | 11.20 | 11.29 | 11.06 | 11.18 | 10.66 | qfq | 1,482,600 | 16,554,252 | -0.45% |
| 2023-08-01 | 11.38 | 11.38 | 11.18 | 11.23 | 10.70 | qfq | 1,148,727 | 12,920,427 | -0.71% |
| 2023-07-31 | 11.39 | 11.47 | 11.22 | 11.31 | 10.78 | qfq | 1,406,146 | 15,927,953 | 0.09% |
| 2023-07-28 | 11.18 | 11.32 | 11.11 | 11.30 | 10.77 | qfq | 1,495,199 | 16,818,500 | 0.53% |
| 2023-07-27 | 11.25 | 11.31 | 11.21 | 11.24 | 10.71 | qfq | 1,579,521 | 17,779,940 | -0.27% |
| 2023-07-26 | 11.00 | 11.32 | 11.00 | 11.27 | 10.74 | qfq | 2,922,355 | 32,795,490 | 2.45% |
| 2023-07-25 | 10.73 | 11.03 | 10.73 | 11.00 | 10.48 | qfq | 2,310,264 | 25,295,355 | 2.04% |
| 2023-07-24 | 10.73 | 10.83 | 10.64 | 10.78 | 10.27 | qfq | 937,444 | 10,093,075 | 0.28% |
| 2023-07-21 | 10.59 | 10.85 | 10.56 | 10.75 | 10.25 | qfq | 1,131,150 | 12,139,911 | 0.47% |
| 2023-07-20 | 10.66 | 10.84 | 10.64 | 10.70 | 10.20 | qfq | 1,161,737 | 12,480,425 | -0.56% |
| 2023-07-19 | 10.85 | 10.91 | 10.72 | 10.76 | 10.26 | qfq | 1,283,803 | 13,845,554 | -0.65% |
| 2023-07-18 | 10.60 | 10.92 | 10.54 | 10.83 | 10.32 | qfq | 2,213,460 | 23,853,967 | 2.27% |
| 2023-07-17 | 10.49 | 10.67 | 10.33 | 10.59 | 10.09 | qfq | 1,847,632 | 19,502,210 | 1.44% |