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
金能科技603113.SH
最近收盘价4.242026-07-17
最近交易日2026-07-17
成交量（股）9,544,600
成交额（元）40,959,303
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-15 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-10 | 2025-09-17 | cash_dividend | 0.235 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.094 | — | — | — | 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 | 4.29 | 4.40 | 4.19 | 4.24 | 4.24 | qfq | 9,544,600 | 40,959,303 | -1.85% |
| 2026-07-16 | 4.30 | 4.36 | 4.21 | 4.32 | 4.32 | qfq | 8,482,029 | 36,468,030 | 0.47% |
| 2026-07-15 | 4.20 | 4.33 | 4.17 | 4.30 | 4.30 | qfq | 11,199,100 | 47,891,979 | 2.63% |
| 2026-07-14 | 4.05 | 4.21 | 4.04 | 4.19 | 4.19 | qfq | 11,128,071 | 46,077,780 | 3.20% |
| 2026-07-13 | 4.18 | 4.20 | 4.04 | 4.06 | 4.06 | qfq | 11,516,058 | 47,055,314 | -2.64% |
| 2026-07-10 | 4.09 | 4.27 | 4.02 | 4.17 | 4.17 | qfq | 14,337,001 | 59,900,352 | 1.71% |
| 2026-07-09 | 4.15 | 4.24 | 4.05 | 4.10 | 4.10 | qfq | 16,495,803 | 67,846,519 | -2.15% |
| 2026-07-08 | 4.15 | 4.21 | 4.10 | 4.19 | 4.19 | qfq | 10,503,870 | 43,710,698 | 1.21% |
| 2026-07-07 | 4.33 | 4.33 | 4.11 | 4.14 | 4.14 | qfq | 12,865,800 | 53,639,505 | -3.50% |
| 2026-07-06 | 4.35 | 4.40 | 4.28 | 4.29 | 4.29 | qfq | 10,813,600 | 46,771,489 | -0.69% |
| 2026-07-03 | 4.26 | 4.35 | 4.19 | 4.32 | 4.32 | qfq | 9,335,300 | 40,154,972 | 1.89% |
| 2026-07-02 | 4.23 | 4.35 | 4.21 | 4.24 | 4.24 | qfq | 10,269,525 | 43,855,650 | -0.24% |
| 2026-07-01 | 4.12 | 4.31 | 4.09 | 4.25 | 4.25 | qfq | 17,845,626 | 75,284,845 | 3.16% |
| 2026-06-30 | 4.25 | 4.26 | 4.10 | 4.12 | 4.12 | qfq | 14,922,951 | 61,944,972 | -3.06% |
| 2026-06-29 | 4.28 | 4.34 | 4.18 | 4.25 | 4.25 | qfq | 9,944,156 | 42,432,495 | -0.70% |
| 2026-06-26 | 4.39 | 4.41 | 4.26 | 4.28 | 4.28 | qfq | 7,953,523 | 34,339,818 | -2.95% |
| 2026-06-25 | 4.43 | 4.46 | 4.33 | 4.41 | 4.41 | qfq | 8,131,200 | 35,703,891 | -0.68% |
| 2026-06-24 | 4.70 | 4.71 | 4.43 | 4.44 | 4.44 | qfq | 12,984,400 | 58,517,728 | -5.53% |
| 2026-06-23 | 4.64 | 4.82 | 4.64 | 4.70 | 4.70 | qfq | 10,317,200 | 49,025,839 | 0.43% |
| 2026-06-22 | 4.63 | 4.68 | 4.50 | 4.68 | 4.68 | qfq | 8,663,918 | 39,720,065 | 1.08% |
| 2026-06-18 | 4.67 | 4.70 | 4.56 | 4.63 | 4.63 | qfq | 6,210,400 | 28,770,332 | -1.07% |
| 2026-06-17 | 4.82 | 4.83 | 4.65 | 4.68 | 4.68 | qfq | 10,297,900 | 48,543,862 | -3.51% |
| 2026-06-16 | 4.83 | 4.87 | 4.76 | 4.85 | 4.85 | qfq | 7,156,700 | 34,475,980 | 0.21% |
| 2026-06-15 | 4.88 | 4.93 | 4.81 | 4.84 | 4.84 | qfq | 7,226,566 | 35,088,691 | -0.82% |
| 2026-06-12 | 4.83 | 4.92 | 4.70 | 4.88 | 4.83 | qfq | 9,429,000 | 45,624,615 | 1.88% |
| 2026-06-11 | 4.79 | 4.84 | 4.72 | 4.79 | 4.74 | qfq | 5,646,077 | 26,959,868 | 0.00% |
| 2026-06-10 | 4.85 | 4.88 | 4.72 | 4.79 | 4.74 | qfq | 8,356,081 | 39,938,486 | -2.04% |
| 2026-06-09 | 4.90 | 4.96 | 4.82 | 4.89 | 4.84 | qfq | 7,023,200 | 34,253,573 | -0.81% |
| 2026-06-08 | 5.01 | 5.06 | 4.89 | 4.93 | 4.88 | qfq | 8,536,500 | 42,419,128 | -2.76% |
| 2026-06-05 | 5.00 | 5.13 | 5.00 | 5.07 | 5.02 | qfq | 7,828,936 | 39,726,124 | 0.40% |
| 2026-06-04 | 5.17 | 5.19 | 5.01 | 5.05 | 5.00 | qfq | 8,904,778 | 45,087,364 | -2.13% |
| 2026-06-03 | 5.35 | 5.35 | 5.11 | 5.16 | 5.11 | qfq | 8,436,806 | 43,589,968 | -1.71% |
| 2026-06-02 | 5.40 | 5.40 | 5.22 | 5.25 | 5.20 | qfq | 8,086,400 | 42,520,429 | -2.42% |
| 2026-06-01 | 5.12 | 5.40 | 5.12 | 5.38 | 5.33 | qfq | 13,302,045 | 70,692,570 | 4.67% |
| 2026-05-29 | 5.23 | 5.23 | 5.13 | 5.14 | 5.09 | qfq | 5,327,000 | 27,551,411 | -0.96% |
| 2026-05-28 | 5.14 | 5.21 | 5.11 | 5.19 | 5.14 | qfq | 6,982,715 | 36,090,382 | 1.17% |
| 2026-05-27 | 5.26 | 5.29 | 5.11 | 5.13 | 5.08 | qfq | 8,474,756 | 43,891,257 | -3.57% |
| 2026-05-26 | 5.23 | 5.32 | 5.10 | 5.32 | 5.27 | qfq | 11,856,389 | 61,868,208 | 1.53% |
| 2026-05-25 | 5.33 | 5.38 | 5.21 | 5.24 | 5.19 | qfq | 7,029,235 | 37,101,446 | -0.57% |
| 2026-05-22 | 5.21 | 5.28 | 5.13 | 5.27 | 5.22 | qfq | 8,785,971 | 45,804,902 | 1.74% |
| 2026-05-21 | 5.27 | 5.34 | 5.18 | 5.18 | 5.13 | qfq | 10,445,086 | 55,132,056 | -2.45% |
| 2026-05-20 | 5.39 | 5.41 | 5.26 | 5.31 | 5.26 | qfq | 9,796,920 | 51,985,038 | -1.85% |
| 2026-05-19 | 5.31 | 5.41 | 5.29 | 5.41 | 5.36 | qfq | 8,771,133 | 47,060,417 | 1.69% |
| 2026-05-18 | 5.35 | 5.37 | 5.28 | 5.32 | 5.27 | qfq | 9,210,700 | 48,943,773 | -1.12% |
| 2026-05-15 | 5.41 | 5.46 | 5.34 | 5.38 | 5.33 | qfq | 11,555,300 | 62,265,774 | -0.55% |
| 2026-05-14 | 5.54 | 5.58 | 5.41 | 5.41 | 5.36 | qfq | 14,910,478 | 81,663,297 | -2.52% |
| 2026-05-13 | 5.52 | 5.61 | 5.47 | 5.55 | 5.50 | qfq | 15,379,590 | 85,418,774 | -0.18% |
| 2026-05-12 | 5.73 | 5.74 | 5.53 | 5.56 | 5.51 | qfq | 21,347,116 | 119,697,314 | -2.97% |
| 2026-05-11 | 5.79 | 5.82 | 5.70 | 5.73 | 5.67 | qfq | 21,190,597 | 121,679,601 | -1.04% |
| 2026-05-08 | 5.78 | 5.86 | 5.76 | 5.79 | 5.73 | qfq | 19,564,805 | 113,457,652 | -0.52% |
| 2026-05-07 | 6.01 | 6.02 | 5.80 | 5.82 | 5.76 | qfq | 46,938,161 | 275,468,508 | -3.80% |
| 2026-05-06 | 6.25 | 6.40 | 6.04 | 6.05 | 5.99 | qfq | 48,270,800 | 292,959,407 | -9.84% |
| 2026-04-30 | 6.71 | 6.81 | 6.71 | 6.71 | 6.64 | qfq | 15,269,034 | 102,545,998 | -9.93% |
| 2026-04-29 | 7.12 | 7.50 | 7.05 | 7.45 | 7.38 | qfq | 29,317,962 | 215,522,944 | 4.93% |
| 2026-04-28 | 7.07 | 7.17 | 7.00 | 7.10 | 7.03 | qfq | 14,038,253 | 99,632,774 | 0.14% |
| 2026-04-27 | 7.00 | 7.12 | 6.93 | 7.09 | 7.02 | qfq | 12,983,534 | 91,179,703 | 0.14% |
| 2026-04-24 | 7.10 | 7.21 | 6.95 | 7.08 | 7.01 | qfq | 15,377,708 | 108,988,770 | -0.70% |
| 2026-04-23 | 7.15 | 7.22 | 7.03 | 7.13 | 7.06 | qfq | 11,954,440 | 84,952,629 | -0.83% |
| 2026-04-22 | 6.98 | 7.28 | 6.95 | 7.19 | 7.12 | qfq | 16,191,349 | 115,424,778 | 2.28% |
| 2026-04-21 | 6.97 | 7.11 | 6.85 | 7.03 | 6.96 | qfq | 14,844,851 | 103,566,033 | 0.29% |
| 2026-04-20 | 7.18 | 7.20 | 6.93 | 7.01 | 6.94 | qfq | 21,916,899 | 153,319,990 | -2.23% |
| 2026-04-17 | 7.19 | 7.30 | 7.14 | 7.17 | 7.10 | qfq | 16,769,879 | 120,770,394 | 0.14% |
| 2026-04-16 | 7.24 | 7.28 | 7.07 | 7.16 | 7.09 | qfq | 21,962,625 | 157,116,107 | -0.69% |
| 2026-04-15 | 7.42 | 7.45 | 7.18 | 7.21 | 7.14 | qfq | 22,069,535 | 160,383,371 | -4.25% |
| 2026-04-14 | 7.38 | 7.58 | 7.17 | 7.53 | 7.46 | qfq | 23,831,661 | 175,982,267 | 2.17% |
| 2026-04-13 | 7.30 | 7.40 | 7.15 | 7.37 | 7.30 | qfq | 20,631,376 | 150,799,550 | 1.52% |
| 2026-04-10 | 7.36 | 7.43 | 7.24 | 7.26 | 7.19 | qfq | 17,530,345 | 127,999,810 | -2.02% |
| 2026-04-09 | 7.15 | 7.53 | 7.12 | 7.41 | 7.34 | qfq | 32,125,176 | 235,614,684 | 3.64% |
| 2026-04-08 | 7.08 | 7.17 | 6.96 | 7.15 | 7.08 | qfq | 24,062,331 | 170,020,602 | -1.65% |
| 2026-04-07 | 6.73 | 7.33 | 6.67 | 7.27 | 7.20 | qfq | 34,095,798 | 242,062,891 | 8.51% |
| 2026-04-03 | 7.08 | 7.15 | 6.68 | 6.70 | 6.63 | qfq | 20,479,604 | 139,070,106 | -5.90% |
| 2026-04-02 | 7.12 | 7.30 | 7.03 | 7.12 | 7.05 | qfq | 16,383,500 | 117,261,287 | -0.70% |
| 2026-04-01 | 7.16 | 7.34 | 7.05 | 7.17 | 7.10 | qfq | 19,055,738 | 136,994,065 | 0.56% |
| 2026-03-31 | 7.21 | 7.32 | 7.00 | 7.13 | 7.06 | qfq | 28,281,837 | 202,324,142 | -2.99% |
| 2026-03-30 | 7.40 | 7.55 | 7.08 | 7.35 | 7.28 | qfq | 33,284,861 | 242,729,362 | -0.54% |
| 2026-03-27 | 7.20 | 7.53 | 7.18 | 7.39 | 7.32 | qfq | 30,060,700 | 221,853,172 | 1.65% |
| 2026-03-26 | 7.29 | 7.45 | 7.14 | 7.27 | 7.20 | qfq | 22,248,800 | 161,773,895 | -0.41% |
| 2026-03-25 | 7.08 | 7.42 | 7.03 | 7.30 | 7.23 | qfq | 25,933,254 | 188,916,674 | 1.11% |
| 2026-03-24 | 7.21 | 7.30 | 6.83 | 7.22 | 7.15 | qfq | 34,224,438 | 241,355,396 | 0.42% |
| 2026-03-23 | 7.17 | 7.65 | 7.10 | 7.19 | 7.12 | qfq | 37,603,560 | 276,928,409 | -0.55% |
| 2026-03-20 | 7.49 | 7.53 | 7.15 | 7.23 | 7.16 | qfq | 33,954,516 | 248,544,791 | -3.60% |
| 2026-03-19 | 8.05 | 8.10 | 7.46 | 7.50 | 7.43 | qfq | 43,166,588 | 333,180,868 | -3.47% |
| 2026-03-18 | 7.61 | 7.97 | 7.46 | 7.77 | 7.69 | qfq | 36,008,849 | 277,696,673 | 1.97% |
| 2026-03-17 | 7.84 | 8.25 | 7.58 | 7.62 | 7.55 | qfq | 39,688,059 | 310,924,353 | -3.42% |
| 2026-03-16 | 8.08 | 8.35 | 7.71 | 7.89 | 7.81 | qfq | 51,317,222 | 408,370,641 | -3.78% |
| 2026-03-13 | 8.40 | 8.70 | 8.18 | 8.20 | 8.12 | qfq | 78,086,282 | 657,642,600 | 0.74% |
| 2026-03-12 | 8.10 | 8.45 | 7.79 | 8.14 | 8.06 | qfq | 86,456,401 | 712,581,393 | 5.99% |
| 2026-03-11 | 7.48 | 7.80 | 7.40 | 7.68 | 7.60 | qfq | 26,972,135 | 204,724,592 | 2.67% |
| 2026-03-10 | 7.40 | 7.80 | 7.40 | 7.48 | 7.41 | qfq | 25,366,378 | 192,207,078 | -1.71% |
| 2026-03-09 | 7.57 | 7.95 | 7.55 | 7.61 | 7.54 | qfq | 42,271,596 | 327,735,017 | 2.42% |
| 2026-03-06 | 7.17 | 7.45 | 7.12 | 7.43 | 7.36 | qfq | 15,959,044 | 116,675,183 | 3.19% |
| 2026-03-05 | 7.22 | 7.29 | 7.00 | 7.20 | 7.13 | qfq | 15,042,900 | 107,192,994 | 0.28% |
| 2026-03-04 | 7.27 | 7.31 | 7.12 | 7.18 | 7.11 | qfq | 16,778,670 | 120,991,032 | -0.69% |
| 2026-03-03 | 7.42 | 7.44 | 7.19 | 7.23 | 7.16 | qfq | 22,952,937 | 168,118,244 | -2.17% |
| 2026-03-02 | 7.46 | 7.65 | 7.27 | 7.39 | 7.32 | qfq | 21,473,964 | 159,381,924 | 0.96% |
| 2026-02-27 | 7.16 | 7.32 | 7.14 | 7.32 | 7.25 | qfq | 9,414,800 | 68,271,808 | 1.39% |
| 2026-02-26 | 7.25 | 7.31 | 7.17 | 7.22 | 7.15 | qfq | 11,180,122 | 80,726,122 | -0.96% |
| 2026-02-25 | 7.08 | 7.45 | 7.08 | 7.29 | 7.22 | qfq | 19,609,065 | 143,277,141 | 2.24% |
| 2026-02-24 | 6.99 | 7.16 | 6.91 | 7.13 | 7.06 | qfq | 14,325,023 | 101,287,135 | 4.09% |
| 2026-02-13 | 6.93 | 6.97 | 6.83 | 6.85 | 6.78 | qfq | 10,976,119 | 75,674,538 | -1.72% |
| 2026-02-12 | 7.13 | 7.15 | 6.97 | 6.97 | 6.90 | qfq | 15,019,850 | 105,422,534 | -2.38% |
| 2026-02-11 | 7.09 | 7.20 | 7.05 | 7.14 | 7.07 | qfq | 11,847,415 | 84,646,705 | 0.28% |
| 2026-02-10 | 7.13 | 7.21 | 7.09 | 7.12 | 7.05 | qfq | 10,411,776 | 74,314,886 | -0.70% |
| 2026-02-09 | 7.24 | 7.25 | 7.10 | 7.17 | 7.10 | qfq | 14,295,801 | 102,383,363 | -0.69% |
| 2026-02-06 | 6.90 | 7.25 | 6.83 | 7.22 | 7.15 | qfq | 25,194,449 | 179,443,437 | 3.59% |
| 2026-02-05 | 7.15 | 7.17 | 6.96 | 6.97 | 6.90 | qfq | 13,227,059 | 93,104,335 | -2.92% |
| 2026-02-04 | 7.04 | 7.19 | 6.98 | 7.18 | 7.11 | qfq | 19,303,038 | 137,623,510 | 1.56% |
| 2026-02-03 | 6.99 | 7.19 | 6.90 | 7.07 | 7.00 | qfq | 19,168,724 | 135,501,514 | 2.76% |
| 2026-02-02 | 7.02 | 7.25 | 6.85 | 6.88 | 6.81 | qfq | 28,226,712 | 198,962,769 | -1.71% |
| 2026-01-30 | 7.08 | 7.20 | 6.86 | 7.00 | 6.93 | qfq | 26,674,799 | 186,881,417 | -1.55% |
| 2026-01-29 | 6.96 | 7.20 | 6.92 | 7.11 | 7.04 | qfq | 28,026,216 | 198,193,498 | 1.72% |
| 2026-01-28 | 6.65 | 7.13 | 6.63 | 6.99 | 6.92 | qfq | 35,538,039 | 245,798,354 | 4.95% |
| 2026-01-27 | 6.80 | 6.80 | 6.57 | 6.66 | 6.59 | qfq | 18,179,069 | 120,883,311 | -3.06% |
| 2026-01-26 | 6.69 | 6.88 | 6.66 | 6.87 | 6.80 | qfq | 21,998,316 | 149,232,577 | 2.69% |
| 2026-01-23 | 6.67 | 6.69 | 6.61 | 6.69 | 6.62 | qfq | 12,372,388 | 82,300,430 | 0.60% |
| 2026-01-22 | 6.50 | 6.65 | 6.50 | 6.65 | 6.58 | qfq | 13,565,453 | 89,530,659 | 2.15% |
| 2026-01-21 | 6.49 | 6.53 | 6.44 | 6.51 | 6.45 | qfq | 8,765,383 | 56,924,433 | 0.00% |
| 2026-01-20 | 6.47 | 6.51 | 6.41 | 6.51 | 6.45 | qfq | 9,509,900 | 61,437,645 | 0.62% |
| 2026-01-19 | 6.35 | 6.47 | 6.34 | 6.47 | 6.41 | qfq | 9,245,274 | 59,381,743 | 1.57% |
| 2026-01-16 | 6.34 | 6.46 | 6.26 | 6.37 | 6.31 | qfq | 11,995,400 | 76,252,034 | 1.11% |
| 2026-01-15 | 6.39 | 6.44 | 6.28 | 6.30 | 6.24 | qfq | 11,500,310 | 72,970,292 | -1.72% |
| 2026-01-14 | 6.38 | 6.47 | 6.29 | 6.41 | 6.35 | qfq | 16,429,251 | 105,087,506 | 0.31% |
| 2026-01-13 | 6.48 | 6.54 | 6.37 | 6.39 | 6.33 | qfq | 12,543,898 | 81,075,105 | -1.24% |
| 2026-01-12 | 6.50 | 6.50 | 6.42 | 6.47 | 6.41 | qfq | 12,462,697 | 80,400,551 | -0.46% |
| 2026-01-09 | 6.48 | 6.58 | 6.43 | 6.50 | 6.44 | qfq | 13,457,200 | 87,289,817 | -0.61% |
| 2026-01-08 | 6.45 | 6.74 | 6.37 | 6.54 | 6.48 | qfq | 25,859,734 | 168,948,705 | -0.15% |
| 2026-01-07 | 6.28 | 6.57 | 6.20 | 6.55 | 6.49 | qfq | 32,431,499 | 208,115,598 | 4.63% |
| 2026-01-06 | 6.14 | 6.26 | 6.14 | 6.26 | 6.20 | qfq | 13,638,151 | 84,943,583 | 1.95% |
| 2026-01-05 | 6.12 | 6.17 | 6.10 | 6.14 | 6.08 | qfq | 7,502,299 | 46,034,039 | 0.49% |
| 2025-12-31 | 6.20 | 6.20 | 6.08 | 6.11 | 6.05 | qfq | 8,145,474 | 49,759,593 | -1.29% |
| 2025-12-30 | 6.08 | 6.26 | 6.03 | 6.19 | 6.13 | qfq | 11,598,640 | 71,367,204 | 1.31% |
| 2025-12-29 | 6.15 | 6.18 | 6.09 | 6.11 | 6.05 | qfq | 7,214,200 | 44,179,926 | -0.97% |
| 2025-12-26 | 6.17 | 6.23 | 6.12 | 6.17 | 6.11 | qfq | 8,850,109 | 54,627,599 | -0.16% |
| 2025-12-25 | 6.17 | 6.18 | 6.10 | 6.18 | 6.12 | qfq | 7,336,890 | 45,107,677 | 0.00% |
| 2025-12-24 | 6.10 | 6.18 | 6.02 | 6.18 | 6.12 | qfq | 7,525,059 | 46,156,718 | 1.31% |
| 2025-12-23 | 6.23 | 6.24 | 6.10 | 6.10 | 6.04 | qfq | 8,951,700 | 54,953,793 | -2.09% |
| 2025-12-22 | 6.24 | 6.29 | 6.19 | 6.23 | 6.17 | qfq | 8,905,890 | 55,615,538 | 0.16% |
| 2025-12-19 | 6.12 | 6.23 | 6.08 | 6.22 | 6.16 | qfq | 11,285,438 | 69,701,179 | 1.97% |
| 2025-12-18 | 6.06 | 6.13 | 6.04 | 6.10 | 6.04 | qfq | 9,365,997 | 57,160,076 | 0.49% |
| 2025-12-17 | 6.05 | 6.09 | 5.94 | 6.07 | 6.01 | qfq | 12,879,368 | 77,307,936 | 0.00% |
| 2025-12-16 | 6.12 | 6.19 | 6.03 | 6.07 | 6.01 | qfq | 11,849,685 | 72,307,011 | -0.82% |
| 2025-12-15 | 6.10 | 6.23 | 6.07 | 6.12 | 6.06 | qfq | 10,177,711 | 62,813,462 | -0.49% |
| 2025-12-12 | 6.28 | 6.33 | 6.15 | 6.15 | 6.09 | qfq | 16,255,489 | 101,234,204 | -2.07% |
| 2025-12-11 | 6.49 | 6.55 | 6.28 | 6.28 | 6.22 | qfq | 17,752,606 | 113,782,101 | -3.24% |
| 2025-12-10 | 6.66 | 6.66 | 6.45 | 6.49 | 6.43 | qfq | 20,218,028 | 131,867,879 | -2.55% |
| 2025-12-09 | 6.76 | 6.77 | 6.64 | 6.66 | 6.59 | qfq | 22,441,786 | 149,994,083 | -2.77% |
| 2025-12-08 | 6.75 | 6.85 | 6.56 | 6.85 | 6.78 | qfq | 35,752,328 | 239,269,994 | 0.74% |
| 2025-12-05 | 6.72 | 6.86 | 6.70 | 6.80 | 6.73 | qfq | 28,102,341 | 190,601,921 | -0.29% |
| 2025-12-04 | 6.69 | 6.87 | 6.60 | 6.82 | 6.75 | qfq | 42,953,741 | 289,960,480 | 1.64% |
| 2025-12-03 | 6.92 | 6.95 | 6.66 | 6.71 | 6.64 | qfq | 53,136,235 | 358,868,306 | -3.03% |
| 2025-12-02 | 6.28 | 6.92 | 6.18 | 6.92 | 6.85 | qfq | 53,999,753 | 356,878,561 | 10.02% |
| 2025-12-01 | 6.27 | 6.31 | 6.24 | 6.29 | 6.23 | qfq | 21,902,025 | 137,472,100 | 0.00% |
| 2025-11-28 | 6.40 | 6.48 | 6.14 | 6.29 | 6.23 | qfq | 49,764,162 | 310,428,373 | -3.38% |
| 2025-11-27 | 5.95 | 6.51 | 5.91 | 6.51 | 6.45 | qfq | 44,142,234 | 281,381,213 | 9.97% |
| 2025-11-26 | 5.93 | 6.01 | 5.91 | 5.92 | 5.86 | qfq | 5,590,500 | 33,292,184 | -0.34% |
| 2025-11-25 | 5.93 | 6.00 | 5.88 | 5.94 | 5.88 | qfq | 6,755,100 | 40,198,347 | 0.85% |
| 2025-11-24 | 5.93 | 5.96 | 5.85 | 5.89 | 5.83 | qfq | 7,088,861 | 41,813,624 | -0.17% |
| 2025-11-21 | 6.16 | 6.19 | 5.90 | 5.90 | 5.84 | qfq | 12,686,835 | 76,407,359 | -4.99% |
| 2025-11-20 | 6.26 | 6.29 | 6.16 | 6.21 | 6.15 | qfq | 6,707,971 | 41,736,847 | -0.80% |
| 2025-11-19 | 6.32 | 6.38 | 6.21 | 6.26 | 6.20 | qfq | 6,084,425 | 38,162,191 | -1.11% |
| 2025-11-18 | 6.48 | 6.48 | 6.28 | 6.33 | 6.27 | qfq | 9,976,746 | 63,232,589 | -2.01% |
| 2025-11-17 | 6.54 | 6.55 | 6.39 | 6.46 | 6.40 | qfq | 10,290,300 | 66,280,872 | -1.07% |
| 2025-11-14 | 6.46 | 6.72 | 6.46 | 6.53 | 6.47 | qfq | 15,890,403 | 104,737,696 | 1.08% |
| 2025-11-13 | 6.36 | 6.49 | 6.32 | 6.46 | 6.40 | qfq | 10,070,200 | 64,638,748 | 1.57% |
| 2025-11-12 | 6.37 | 6.40 | 6.28 | 6.36 | 6.30 | qfq | 6,757,100 | 42,798,153 | -0.16% |
| 2025-11-11 | 6.31 | 6.38 | 6.27 | 6.37 | 6.31 | qfq | 8,787,558 | 55,645,063 | 0.95% |
| 2025-11-10 | 6.34 | 6.36 | 6.24 | 6.31 | 6.25 | qfq | 11,281,025 | 71,101,612 | -0.16% |
| 2025-11-07 | 6.18 | 6.32 | 6.16 | 6.32 | 6.26 | qfq | 13,136,689 | 82,411,759 | 1.77% |
| 2025-11-06 | 6.24 | 6.24 | 6.17 | 6.21 | 6.15 | qfq | 7,737,225 | 47,953,998 | 0.16% |
| 2025-11-05 | 6.15 | 6.23 | 6.11 | 6.20 | 6.14 | qfq | 6,403,231 | 39,632,149 | 0.65% |
| 2025-11-04 | 6.27 | 6.29 | 6.13 | 6.16 | 6.10 | qfq | 9,661,200 | 59,784,219 | -1.75% |
| 2025-11-03 | 6.30 | 6.31 | 6.21 | 6.27 | 6.21 | qfq | 7,955,200 | 49,784,616 | -0.16% |
| 2025-10-31 | 6.34 | 6.34 | 6.14 | 6.28 | 6.22 | qfq | 15,766,900 | 98,694,113 | -3.38% |
| 2025-10-30 | 6.59 | 6.60 | 6.48 | 6.50 | 6.44 | qfq | 9,023,562 | 58,843,375 | -1.52% |
| 2025-10-29 | 6.57 | 6.63 | 6.51 | 6.60 | 6.54 | qfq | 6,444,223 | 42,362,545 | 0.30% |
| 2025-10-28 | 6.59 | 6.63 | 6.56 | 6.58 | 6.52 | qfq | 6,579,200 | 43,344,037 | -0.45% |
| 2025-10-27 | 6.57 | 6.66 | 6.56 | 6.61 | 6.54 | qfq | 7,036,206 | 46,523,564 | 0.76% |
| 2025-10-24 | 6.65 | 6.66 | 6.54 | 6.56 | 6.50 | qfq | 7,553,100 | 49,722,168 | -1.20% |
| 2025-10-23 | 6.55 | 6.65 | 6.51 | 6.64 | 6.57 | qfq | 8,578,468 | 56,474,681 | 1.53% |
| 2025-10-22 | 6.59 | 6.64 | 6.54 | 6.54 | 6.48 | qfq | 7,258,531 | 47,753,429 | -0.91% |
| 2025-10-21 | 6.53 | 6.60 | 6.48 | 6.60 | 6.54 | qfq | 8,194,159 | 53,786,813 | 1.23% |
| 2025-10-20 | 6.49 | 6.55 | 6.47 | 6.52 | 6.46 | qfq | 7,822,299 | 50,970,946 | 0.93% |
| 2025-10-17 | 6.51 | 6.61 | 6.46 | 6.46 | 6.40 | qfq | 9,409,888 | 61,461,850 | -0.77% |
| 2025-10-16 | 6.73 | 6.73 | 6.48 | 6.51 | 6.45 | qfq | 15,367,114 | 100,539,950 | -3.13% |
| 2025-10-15 | 6.77 | 6.80 | 6.70 | 6.72 | 6.65 | qfq | 8,110,347 | 54,652,663 | -0.44% |
| 2025-10-14 | 6.78 | 6.94 | 6.72 | 6.75 | 6.68 | qfq | 10,129,773 | 68,932,109 | -0.59% |
| 2025-10-13 | 6.70 | 6.91 | 6.58 | 6.79 | 6.72 | qfq | 13,165,202 | 89,343,612 | -2.58% |
| 2025-10-10 | 6.90 | 7.01 | 6.81 | 6.97 | 6.90 | qfq | 9,009,111 | 62,610,800 | 0.72% |
| 2025-10-09 | 6.81 | 6.93 | 6.80 | 6.92 | 6.85 | qfq | 7,289,278 | 50,130,482 | 1.62% |
| 2025-09-30 | 6.79 | 6.85 | 6.76 | 6.81 | 6.74 | qfq | 6,039,780 | 41,101,428 | -0.29% |
| 2025-09-29 | 6.76 | 6.84 | 6.53 | 6.83 | 6.76 | qfq | 8,054,795 | 54,210,175 | 0.89% |
| 2025-09-26 | 6.77 | 6.84 | 6.73 | 6.77 | 6.70 | qfq | 4,621,302 | 31,338,364 | 0.00% |
| 2025-09-25 | 6.88 | 6.90 | 6.72 | 6.77 | 6.70 | qfq | 6,499,502 | 44,104,757 | -1.60% |
| 2025-09-24 | 6.80 | 6.93 | 6.76 | 6.88 | 6.81 | qfq | 5,903,553 | 40,550,073 | 0.88% |
| 2025-09-23 | 6.92 | 7.06 | 6.70 | 6.82 | 6.75 | qfq | 11,093,875 | 75,763,885 | -1.16% |
| 2025-09-22 | 6.90 | 6.92 | 6.83 | 6.90 | 6.83 | qfq | 6,358,162 | 43,735,707 | 0.00% |
| 2025-09-19 | 6.75 | 6.92 | 6.71 | 6.90 | 6.83 | qfq | 10,989,925 | 74,922,203 | 1.77% |
| 2025-09-18 | 7.03 | 7.03 | 6.72 | 6.78 | 6.71 | qfq | 15,976,228 | 109,935,117 | -3.56% |
| 2025-09-17 | 7.15 | 7.18 | 7.00 | 7.03 | 6.96 | qfq | 13,980,805 | 99,071,308 | -5.00% |
| 2025-09-16 | 7.45 | 7.52 | 7.34 | 7.40 | 7.09 | qfq | 7,517,699 | 55,723,678 | -0.67% |
| 2025-09-15 | 7.55 | 7.55 | 7.40 | 7.45 | 7.14 | qfq | 8,864,700 | 66,064,108 | -1.06% |
| 2025-09-12 | 7.57 | 7.62 | 7.49 | 7.53 | 7.22 | qfq | 8,495,600 | 64,231,966 | -0.66% |
| 2025-09-11 | 7.58 | 7.62 | 7.50 | 7.58 | 7.27 | qfq | 6,912,261 | 52,196,264 | 0.26% |
| 2025-09-10 | 7.55 | 7.67 | 7.41 | 7.56 | 7.25 | qfq | 11,381,976 | 85,668,052 | 0.27% |
| 2025-09-09 | 7.63 | 7.66 | 7.50 | 7.54 | 7.23 | qfq | 6,933,200 | 52,438,965 | -1.31% |
| 2025-09-08 | 7.50 | 7.67 | 7.46 | 7.64 | 7.32 | qfq | 9,427,222 | 71,298,105 | 2.14% |
| 2025-09-05 | 7.48 | 7.50 | 7.41 | 7.48 | 7.17 | qfq | 7,783,867 | 58,073,989 | 0.13% |
| 2025-09-04 | 7.41 | 7.51 | 7.33 | 7.47 | 7.16 | qfq | 8,928,421 | 66,377,400 | 0.95% |
| 2025-09-03 | 7.62 | 7.65 | 7.37 | 7.40 | 7.09 | qfq | 10,257,749 | 76,665,953 | -3.01% |
| 2025-09-02 | 7.70 | 7.78 | 7.53 | 7.63 | 7.32 | qfq | 13,800,757 | 104,900,621 | -1.17% |
| 2025-09-01 | 7.75 | 7.82 | 7.67 | 7.72 | 7.40 | qfq | 9,316,200 | 72,037,359 | -0.26% |
| 2025-08-29 | 7.79 | 7.92 | 7.69 | 7.74 | 7.42 | qfq | 9,100,400 | 70,827,863 | -0.77% |
| 2025-08-28 | 7.72 | 7.82 | 7.52 | 7.80 | 7.48 | qfq | 18,864,300 | 144,829,831 | 0.78% |
| 2025-08-27 | 7.93 | 7.94 | 7.73 | 7.74 | 7.42 | qfq | 16,105,000 | 126,224,010 | -2.52% |
| 2025-08-26 | 8.03 | 8.06 | 7.93 | 7.94 | 7.61 | qfq | 12,962,400 | 103,553,488 | -0.63% |
| 2025-08-25 | 7.97 | 8.09 | 7.91 | 7.99 | 7.66 | qfq | 14,164,200 | 113,203,343 | 0.50% |
| 2025-08-22 | 8.02 | 8.03 | 7.89 | 7.95 | 7.62 | qfq | 12,435,400 | 98,746,375 | -0.75% |
| 2025-08-21 | 8.14 | 8.15 | 7.96 | 8.01 | 7.68 | qfq | 16,562,639 | 133,244,542 | -1.72% |
| 2025-08-20 | 8.10 | 8.38 | 8.10 | 8.15 | 7.81 | qfq | 17,460,082 | 143,208,743 | 0.00% |
| 2025-08-19 | 7.96 | 8.35 | 7.86 | 8.15 | 7.81 | qfq | 22,580,300 | 182,837,303 | 2.26% |
| 2025-08-18 | 8.15 | 8.22 | 7.90 | 7.97 | 7.64 | qfq | 25,260,972 | 201,457,595 | -1.36% |
| 2025-08-15 | 7.85 | 8.12 | 7.85 | 8.08 | 7.75 | qfq | 13,015,400 | 104,761,989 | 2.41% |
| 2025-08-14 | 8.00 | 8.14 | 7.85 | 7.89 | 7.56 | qfq | 19,748,718 | 157,895,132 | -1.38% |
| 2025-08-13 | 8.09 | 8.11 | 7.93 | 8.00 | 7.67 | qfq | 17,197,400 | 137,379,240 | -1.11% |
| 2025-08-12 | 8.02 | 8.15 | 7.93 | 8.09 | 7.76 | qfq | 17,945,605 | 144,178,232 | 0.62% |
| 2025-08-11 | 7.78 | 8.23 | 7.77 | 8.04 | 7.71 | qfq | 25,822,218 | 208,358,679 | 4.01% |
| 2025-08-08 | 7.48 | 7.73 | 7.47 | 7.73 | 7.41 | qfq | 13,955,841 | 106,287,278 | 3.20% |
| 2025-08-07 | 7.58 | 7.67 | 7.44 | 7.49 | 7.18 | qfq | 12,396,247 | 93,170,545 | -1.32% |
| 2025-08-06 | 7.31 | 7.73 | 7.27 | 7.59 | 7.28 | qfq | 23,490,082 | 176,349,515 | 3.97% |
| 2025-08-05 | 7.30 | 7.34 | 7.24 | 7.30 | 7.00 | qfq | 7,820,239 | 56,982,936 | 0.00% |
| 2025-08-04 | 7.16 | 7.32 | 7.10 | 7.30 | 7.00 | qfq | 8,209,439 | 59,198,487 | 1.96% |
| 2025-08-01 | 7.12 | 7.18 | 7.11 | 7.16 | 6.86 | qfq | 7,776,900 | 55,622,638 | 0.14% |
| 2025-07-31 | 7.33 | 7.33 | 7.10 | 7.15 | 6.85 | qfq | 12,347,099 | 88,545,564 | -2.46% |
| 2025-07-30 | 7.29 | 7.42 | 7.27 | 7.33 | 7.03 | qfq | 12,157,342 | 89,340,352 | 0.69% |
| 2025-07-29 | 7.28 | 7.34 | 7.17 | 7.28 | 6.98 | qfq | 14,598,813 | 105,717,104 | -0.68% |
| 2025-07-28 | 7.52 | 7.54 | 7.29 | 7.33 | 7.03 | qfq | 16,992,547 | 125,114,353 | -3.68% |
| 2025-07-25 | 7.50 | 7.68 | 7.46 | 7.61 | 7.30 | qfq | 14,169,100 | 107,581,246 | 1.47% |
| 2025-07-24 | 7.42 | 7.51 | 7.37 | 7.50 | 7.19 | qfq | 14,116,700 | 104,932,134 | 0.94% |
| 2025-07-23 | 7.60 | 7.66 | 7.40 | 7.43 | 7.12 | qfq | 21,675,800 | 162,270,927 | -1.20% |
| 2025-07-22 | 7.26 | 7.55 | 7.25 | 7.52 | 7.21 | qfq | 24,782,000 | 183,620,361 | 3.87% |
| 2025-07-21 | 6.99 | 7.35 | 6.98 | 7.24 | 6.94 | qfq | 20,525,383 | 148,255,291 | 4.02% |
| 2025-07-18 | 6.95 | 7.09 | 6.90 | 6.96 | 6.67 | qfq | 14,515,700 | 101,436,321 | 0.14% |
| 2025-07-17 | 6.75 | 7.15 | 6.75 | 6.95 | 6.66 | qfq | 24,363,200 | 169,383,869 | 2.96% |
| 2025-07-16 | 6.78 | 6.81 | 6.73 | 6.75 | 6.47 | qfq | 11,922,768 | 80,634,723 | -0.44% |
| 2025-07-15 | 6.90 | 6.96 | 6.73 | 6.78 | 6.50 | qfq | 22,298,999 | 152,169,763 | -1.31% |
| 2025-07-14 | 7.09 | 7.09 | 6.86 | 6.87 | 6.59 | qfq | 37,931,548 | 263,319,990 | -6.91% |
| 2025-07-11 | 7.53 | 7.54 | 7.35 | 7.38 | 7.08 | qfq | 12,350,056 | 91,363,328 | -1.73% |
| 2025-07-10 | 7.28 | 7.52 | 7.27 | 7.51 | 7.20 | qfq | 15,720,128 | 116,716,709 | 2.60% |
| 2025-07-09 | 7.26 | 7.40 | 7.26 | 7.32 | 7.02 | qfq | 11,677,593 | 85,459,243 | 0.41% |
| 2025-07-08 | 7.16 | 7.32 | 7.16 | 7.29 | 6.99 | qfq | 11,695,022 | 84,887,739 | 1.11% |
| 2025-07-07 | 7.16 | 7.27 | 7.12 | 7.21 | 6.91 | qfq | 11,504,539 | 82,749,786 | 0.28% |
| 2025-07-04 | 7.30 | 7.33 | 7.18 | 7.19 | 6.89 | qfq | 13,061,292 | 94,573,371 | -1.24% |
| 2025-07-03 | 7.23 | 7.32 | 7.19 | 7.28 | 6.98 | qfq | 10,887,575 | 78,826,070 | 0.14% |
| 2025-07-02 | 7.14 | 7.28 | 7.10 | 7.27 | 6.97 | qfq | 15,286,841 | 109,961,628 | 1.82% |
| 2025-07-01 | 6.95 | 7.18 | 6.86 | 7.14 | 6.85 | qfq | 16,555,182 | 116,795,960 | 3.03% |
| 2025-06-30 | 6.93 | 6.98 | 6.85 | 6.93 | 6.64 | qfq | 13,022,159 | 89,807,682 | 0.14% |
| 2025-06-27 | 6.60 | 7.05 | 6.60 | 6.92 | 6.63 | qfq | 18,700,254 | 128,477,960 | 5.01% |
| 2025-06-26 | 6.66 | 6.69 | 6.58 | 6.59 | 6.32 | qfq | 6,749,954 | 44,703,860 | -0.75% |
| 2025-06-25 | 6.64 | 6.69 | 6.56 | 6.64 | 6.37 | qfq | 9,008,645 | 59,664,570 | -1.34% |
| 2025-06-24 | 6.58 | 6.73 | 6.52 | 6.73 | 6.34 | qfq | 10,808,800 | 71,723,456 | 2.12% |
| 2025-06-23 | 6.46 | 6.60 | 6.43 | 6.59 | 6.21 | qfq | 7,468,878 | 48,910,449 | 1.23% |
| 2025-06-20 | 6.54 | 6.58 | 6.49 | 6.51 | 6.13 | qfq | 6,401,300 | 41,819,472 | -0.61% |
| 2025-06-19 | 6.67 | 6.68 | 6.50 | 6.55 | 6.17 | qfq | 9,246,700 | 60,760,170 | -1.80% |
| 2025-06-18 | 6.74 | 6.76 | 6.64 | 6.67 | 6.28 | qfq | 7,421,778 | 49,578,142 | -1.19% |
| 2025-06-17 | 6.74 | 6.78 | 6.67 | 6.75 | 6.36 | qfq | 7,084,478 | 47,672,324 | 0.45% |
| 2025-06-16 | 6.81 | 6.83 | 6.66 | 6.72 | 6.33 | qfq | 11,135,424 | 75,015,737 | -0.88% |
| 2025-06-13 | 6.90 | 6.95 | 6.74 | 6.78 | 6.38 | qfq | 17,438,764 | 118,828,228 | -2.02% |
| 2025-06-12 | 6.98 | 6.99 | 6.84 | 6.92 | 6.52 | qfq | 12,515,600 | 86,281,802 | -0.86% |
| 2025-06-11 | 7.02 | 7.13 | 6.96 | 6.98 | 6.57 | qfq | 14,133,500 | 99,351,449 | -0.57% |
| 2025-06-10 | 7.14 | 7.18 | 6.93 | 7.02 | 6.61 | qfq | 17,439,200 | 122,975,400 | -1.82% |
| 2025-06-09 | 7.06 | 7.16 | 6.95 | 7.15 | 6.73 | qfq | 18,953,000 | 133,855,027 | 3.32% |
| 2025-06-06 | 6.85 | 7.03 | 6.85 | 6.92 | 6.52 | qfq | 17,052,664 | 117,967,747 | 0.73% |
| 2025-06-05 | 6.89 | 6.93 | 6.79 | 6.87 | 6.47 | qfq | 16,045,626 | 110,035,768 | -0.29% |
| 2025-06-04 | 6.47 | 6.97 | 6.47 | 6.89 | 6.49 | qfq | 31,299,687 | 211,756,972 | 6.49% |
| 2025-06-03 | 6.51 | 6.54 | 6.32 | 6.47 | 6.09 | qfq | 13,512,690 | 86,836,881 | -1.37% |
| 2025-05-30 | 6.56 | 6.58 | 6.52 | 6.56 | 6.18 | qfq | 8,381,600 | 54,890,552 | 0.15% |
| 2025-05-29 | 6.51 | 6.62 | 6.51 | 6.55 | 6.17 | qfq | 9,392,810 | 61,710,224 | 0.77% |
| 2025-05-28 | 6.50 | 6.54 | 6.45 | 6.50 | 6.12 | qfq | 8,536,600 | 55,383,272 | -0.61% |
| 2025-05-27 | 6.44 | 6.58 | 6.37 | 6.54 | 6.16 | qfq | 13,386,365 | 86,449,563 | 1.24% |
| 2025-05-26 | 6.50 | 6.53 | 6.39 | 6.46 | 6.08 | qfq | 11,144,540 | 71,816,709 | -0.62% |
| 2025-05-23 | 6.58 | 6.63 | 6.49 | 6.50 | 6.12 | qfq | 11,164,813 | 73,221,860 | -1.37% |
| 2025-05-22 | 6.49 | 6.70 | 6.47 | 6.59 | 6.21 | qfq | 18,188,765 | 120,244,719 | 1.38% |
| 2025-05-21 | 6.47 | 6.54 | 6.46 | 6.50 | 6.12 | qfq | 10,040,100 | 65,277,830 | 0.46% |
| 2025-05-20 | 6.53 | 6.56 | 6.43 | 6.47 | 6.09 | qfq | 9,273,400 | 60,045,331 | -0.77% |
| 2025-05-19 | 6.48 | 6.57 | 6.42 | 6.52 | 6.14 | qfq | 10,740,500 | 69,677,786 | 0.15% |
| 2025-05-16 | 6.51 | 6.58 | 6.47 | 6.51 | 6.13 | qfq | 12,135,131 | 79,108,397 | -0.31% |
| 2025-05-15 | 6.46 | 6.63 | 6.46 | 6.53 | 6.15 | qfq | 16,681,300 | 109,188,737 | 0.77% |
| 2025-05-14 | 6.56 | 6.71 | 6.41 | 6.48 | 6.10 | qfq | 16,255,714 | 105,769,937 | -0.15% |
| 2025-05-13 | 6.46 | 6.63 | 6.35 | 6.49 | 6.11 | qfq | 15,470,299 | 99,959,541 | 1.41% |
| 2025-05-12 | 6.35 | 6.41 | 6.30 | 6.40 | 6.03 | qfq | 14,438,065 | 92,026,993 | 0.63% |
| 2025-05-09 | 6.24 | 6.48 | 6.20 | 6.36 | 5.99 | qfq | 24,339,300 | 154,412,892 | 1.92% |
| 2025-05-08 | 6.27 | 6.30 | 6.20 | 6.24 | 5.88 | qfq | 16,302,665 | 101,802,660 | -1.11% |
| 2025-05-07 | 6.33 | 6.39 | 6.24 | 6.31 | 5.94 | qfq | 19,420,000 | 122,350,540 | -0.16% |
| 2025-05-06 | 6.20 | 6.33 | 6.07 | 6.32 | 5.95 | qfq | 25,535,976 | 158,280,916 | 1.61% |
| 2025-04-30 | 6.16 | 6.35 | 6.15 | 6.22 | 5.86 | qfq | 34,602,695 | 216,020,561 | 0.32% |
| 2025-04-29 | 6.03 | 6.43 | 6.03 | 6.20 | 5.84 | qfq | 60,783,392 | 379,242,340 | 1.81% |
| 2025-04-28 | 6.00 | 6.09 | 5.81 | 6.09 | 5.73 | qfq | 28,773,029 | 173,914,558 | 9.93% |
| 2025-04-25 | 5.63 | 5.65 | 5.51 | 5.54 | 5.22 | qfq | 9,500,600 | 52,777,099 | -1.25% |
| 2025-04-24 | 5.50 | 5.89 | 5.50 | 5.61 | 5.28 | qfq | 16,298,017 | 92,542,395 | 2.00% |
| 2025-04-23 | 5.42 | 5.75 | 5.41 | 5.50 | 5.18 | qfq | 13,628,849 | 75,626,643 | 1.29% |
| 2025-04-22 | 5.38 | 5.45 | 5.34 | 5.43 | 5.11 | qfq | 5,712,300 | 30,829,936 | 0.37% |
| 2025-04-21 | 5.27 | 5.46 | 5.26 | 5.41 | 5.09 | qfq | 7,791,900 | 41,713,642 | 2.08% |
| 2025-04-18 | 5.32 | 5.43 | 5.23 | 5.30 | 4.99 | qfq | 6,587,900 | 35,019,182 | -0.93% |
| 2025-04-17 | 5.17 | 5.39 | 5.07 | 5.35 | 5.04 | qfq | 8,569,046 | 45,355,672 | 3.48% |
| 2025-04-16 | 5.30 | 5.34 | 5.12 | 5.17 | 4.87 | qfq | 6,994,300 | 36,323,158 | -2.82% |
| 2025-04-15 | 5.35 | 5.36 | 5.28 | 5.32 | 5.01 | qfq | 4,332,480 | 22,988,279 | -0.56% |
| 2025-04-14 | 5.32 | 5.36 | 5.25 | 5.35 | 5.04 | qfq | 6,022,868 | 32,108,912 | 1.90% |
| 2025-04-11 | 5.18 | 5.30 | 5.15 | 5.25 | 4.94 | qfq | 6,573,600 | 34,478,529 | 0.57% |
| 2025-04-10 | 5.16 | 5.30 | 5.16 | 5.22 | 4.92 | qfq | 9,313,400 | 48,776,671 | 2.55% |
| 2025-04-09 | 5.00 | 5.12 | 4.81 | 5.09 | 4.79 | qfq | 13,573,499 | 67,583,306 | 0.00% |
| 2025-04-08 | 5.30 | 5.31 | 5.00 | 5.09 | 4.79 | qfq | 15,188,543 | 77,530,930 | -3.23% |
| 2025-04-07 | 5.60 | 5.60 | 5.26 | 5.26 | 4.95 | qfq | 9,619,776 | 51,396,516 | -9.93% |
| 2025-04-03 | 5.74 | 5.85 | 5.73 | 5.84 | 5.50 | qfq | 5,383,200 | 31,216,798 | 0.69% |
| 2025-04-02 | 5.89 | 5.92 | 5.77 | 5.80 | 5.46 | qfq | 6,512,000 | 38,044,509 | -1.19% |
| 2025-04-01 | 5.72 | 5.94 | 5.72 | 5.87 | 5.53 | qfq | 9,346,000 | 54,763,896 | 2.80% |
| 2025-03-31 | 5.81 | 5.84 | 5.66 | 5.71 | 5.38 | qfq | 8,252,800 | 47,332,303 | -2.39% |
| 2025-03-28 | 6.05 | 6.05 | 5.83 | 5.85 | 5.51 | qfq | 7,107,400 | 41,982,279 | -2.99% |
| 2025-03-27 | 6.08 | 6.12 | 6.02 | 6.03 | 5.68 | qfq | 7,574,742 | 45,946,094 | -0.82% |
| 2025-03-26 | 6.00 | 6.10 | 5.97 | 6.08 | 5.73 | qfq | 7,278,099 | 44,141,994 | 1.33% |
| 2025-03-25 | 5.89 | 6.05 | 5.85 | 6.00 | 5.65 | qfq | 8,655,299 | 51,418,890 | 1.52% |
| 2025-03-24 | 6.00 | 6.01 | 5.81 | 5.91 | 5.57 | qfq | 10,059,949 | 59,437,467 | -1.83% |
| 2025-03-21 | 6.06 | 6.12 | 5.98 | 6.02 | 5.67 | qfq | 6,337,049 | 38,309,241 | -0.66% |
| 2025-03-20 | 5.99 | 6.12 | 5.95 | 6.06 | 5.71 | qfq | 7,128,600 | 43,222,514 | 1.17% |
| 2025-03-19 | 6.04 | 6.06 | 5.96 | 5.99 | 5.64 | qfq | 5,681,200 | 34,098,231 | -0.83% |
| 2025-03-18 | 6.05 | 6.12 | 6.00 | 6.04 | 5.69 | qfq | 6,770,399 | 40,962,592 | 0.50% |
| 2025-03-17 | 5.96 | 6.10 | 5.96 | 6.01 | 5.66 | qfq | 9,160,500 | 55,061,493 | 0.84% |
| 2025-03-14 | 5.96 | 5.99 | 5.91 | 5.96 | 5.61 | qfq | 8,026,100 | 47,751,402 | -0.50% |
| 2025-03-13 | 5.92 | 5.99 | 5.86 | 5.99 | 5.64 | qfq | 8,570,405 | 50,778,010 | 1.01% |
| 2025-03-12 | 5.88 | 5.95 | 5.86 | 5.93 | 5.58 | qfq | 6,935,790 | 41,035,494 | 0.85% |
| 2025-03-11 | 5.80 | 5.88 | 5.76 | 5.88 | 5.54 | qfq | 5,398,690 | 31,411,163 | 0.51% |
| 2025-03-10 | 5.82 | 5.92 | 5.80 | 5.85 | 5.51 | qfq | 7,182,580 | 42,013,211 | 0.69% |
| 2025-03-07 | 5.74 | 5.87 | 5.71 | 5.81 | 5.47 | qfq | 9,616,222 | 55,853,684 | 1.40% |
| 2025-03-06 | 5.73 | 5.77 | 5.66 | 5.73 | 5.40 | qfq | 6,269,500 | 35,863,906 | 0.17% |
| 2025-03-05 | 5.80 | 5.82 | 5.65 | 5.72 | 5.39 | qfq | 6,367,400 | 36,398,613 | -0.69% |
| 2025-03-04 | 5.72 | 5.78 | 5.65 | 5.76 | 5.42 | qfq | 6,440,100 | 36,925,500 | 0.70% |
| 2025-03-03 | 5.71 | 5.83 | 5.69 | 5.72 | 5.39 | qfq | 7,326,100 | 42,205,846 | 0.53% |
| 2025-02-28 | 5.72 | 5.95 | 5.69 | 5.69 | 5.36 | qfq | 10,786,681 | 62,416,930 | 0.18% |
| 2025-02-27 | 5.70 | 5.72 | 5.60 | 5.68 | 5.35 | qfq | 6,824,000 | 38,583,498 | -0.35% |
| 2025-02-26 | 5.46 | 5.73 | 5.46 | 5.70 | 5.37 | qfq | 13,868,862 | 78,310,902 | 4.20% |
| 2025-02-25 | 5.46 | 5.56 | 5.44 | 5.47 | 5.15 | qfq | 7,817,531 | 43,026,433 | -0.55% |
| 2025-02-24 | 5.46 | 5.57 | 5.46 | 5.50 | 5.18 | qfq | 5,921,562 | 32,728,263 | 0.55% |
| 2025-02-21 | 5.54 | 5.57 | 5.46 | 5.47 | 5.15 | qfq | 6,694,200 | 36,775,203 | -1.26% |
| 2025-02-20 | 5.50 | 5.58 | 5.48 | 5.54 | 5.22 | qfq | 6,349,355 | 35,128,921 | 0.73% |
| 2025-02-19 | 5.50 | 5.52 | 5.44 | 5.50 | 5.18 | qfq | 5,437,762 | 29,813,476 | 0.00% |
| 2025-02-18 | 5.64 | 5.66 | 5.49 | 5.50 | 5.18 | qfq | 5,611,700 | 31,264,721 | -2.83% |
| 2025-02-17 | 5.62 | 5.67 | 5.58 | 5.66 | 5.33 | qfq | 5,134,300 | 28,867,096 | 0.53% |
| 2025-02-14 | 5.70 | 5.70 | 5.60 | 5.63 | 5.30 | qfq | 4,738,100 | 26,703,501 | -0.35% |
| 2025-02-13 | 5.71 | 5.74 | 5.65 | 5.65 | 5.32 | qfq | 5,121,225 | 29,145,479 | -1.05% |
| 2025-02-12 | 5.70 | 5.77 | 5.65 | 5.71 | 5.38 | qfq | 5,033,100 | 28,756,897 | 0.18% |
| 2025-02-11 | 5.71 | 5.79 | 5.61 | 5.70 | 5.37 | qfq | 6,387,500 | 36,288,808 | -0.18% |
| 2025-02-10 | 5.68 | 5.74 | 5.65 | 5.71 | 5.38 | qfq | 5,319,550 | 30,260,054 | 0.53% |
| 2025-02-07 | 5.58 | 5.72 | 5.55 | 5.68 | 5.35 | qfq | 7,757,439 | 43,776,164 | 1.79% |
| 2025-02-06 | 5.53 | 5.58 | 5.43 | 5.58 | 5.25 | qfq | 5,868,884 | 32,303,804 | 0.90% |
| 2025-02-05 | 5.56 | 5.62 | 5.48 | 5.53 | 5.21 | qfq | 6,416,100 | 35,512,123 | -0.90% |
| 2025-01-27 | 5.48 | 5.77 | 5.47 | 5.58 | 5.25 | qfq | 12,855,876 | 72,708,126 | 2.20% |
| 2025-01-24 | 5.42 | 5.50 | 5.41 | 5.46 | 5.14 | qfq | 4,585,300 | 24,995,055 | 0.00% |
| 2025-01-23 | 5.50 | 5.59 | 5.43 | 5.46 | 5.14 | qfq | 4,364,500 | 24,042,390 | 0.18% |
| 2025-01-22 | 5.49 | 5.53 | 5.41 | 5.45 | 5.13 | qfq | 4,050,700 | 22,180,444 | -0.73% |
| 2025-01-21 | 5.51 | 5.54 | 5.40 | 5.49 | 5.17 | qfq | 5,594,600 | 30,566,383 | -0.18% |
| 2025-01-20 | 5.43 | 5.53 | 5.35 | 5.50 | 5.18 | qfq | 6,234,400 | 34,085,202 | 1.10% |
| 2025-01-17 | 5.45 | 5.52 | 5.29 | 5.44 | 5.12 | qfq | 9,899,500 | 53,731,320 | -1.81% |
| 2025-01-16 | 5.42 | 5.57 | 5.42 | 5.54 | 5.22 | qfq | 6,199,200 | 34,242,962 | 2.21% |
| 2025-01-15 | 5.35 | 5.44 | 5.31 | 5.42 | 5.10 | qfq | 4,595,500 | 24,728,099 | 0.56% |
| 2025-01-14 | 5.26 | 5.40 | 5.26 | 5.39 | 5.08 | qfq | 5,637,600 | 30,052,107 | 2.47% |
| 2025-01-13 | 5.20 | 5.26 | 5.14 | 5.26 | 4.95 | qfq | 4,689,000 | 24,476,835 | 0.57% |
| 2025-01-10 | 5.38 | 5.41 | 5.22 | 5.23 | 4.92 | qfq | 3,906,616 | 20,712,860 | -2.79% |
| 2025-01-09 | 5.38 | 5.43 | 5.33 | 5.38 | 5.07 | qfq | 3,408,461 | 18,344,720 | -0.19% |
| 2025-01-08 | 5.41 | 5.46 | 5.28 | 5.39 | 5.08 | qfq | 5,180,902 | 27,803,342 | -0.92% |
| 2025-01-07 | 5.40 | 5.45 | 5.32 | 5.44 | 5.12 | qfq | 4,246,089 | 22,861,647 | 0.37% |
| 2025-01-06 | 5.30 | 5.49 | 5.21 | 5.42 | 5.10 | qfq | 5,923,016 | 31,838,703 | 1.31% |
| 2025-01-03 | 5.51 | 5.57 | 5.34 | 5.35 | 5.04 | qfq | 8,352,472 | 45,497,469 | -2.73% |
| 2025-01-02 | 5.60 | 5.72 | 5.46 | 5.50 | 5.18 | qfq | 8,883,309 | 49,767,518 | -2.31% |
| 2024-12-31 | 5.72 | 5.79 | 5.61 | 5.63 | 5.30 | qfq | 6,107,893 | 34,844,069 | -1.57% |
| 2024-12-30 | 5.73 | 5.76 | 5.66 | 5.72 | 5.39 | qfq | 4,390,800 | 25,022,582 | -0.17% |
| 2024-12-27 | 5.65 | 5.77 | 5.63 | 5.73 | 5.40 | qfq | 5,957,823 | 34,114,213 | 1.60% |
| 2024-12-26 | 5.60 | 5.68 | 5.57 | 5.64 | 5.31 | qfq | 3,792,023 | 21,401,095 | 0.89% |
| 2024-12-25 | 5.68 | 5.71 | 5.53 | 5.59 | 5.26 | qfq | 5,494,992 | 30,693,809 | -1.76% |
| 2024-12-24 | 5.63 | 5.74 | 5.62 | 5.69 | 5.36 | qfq | 6,807,492 | 38,690,015 | 1.25% |
| 2024-12-23 | 5.75 | 5.77 | 5.61 | 5.62 | 5.29 | qfq | 7,451,039 | 42,305,058 | -2.26% |
| 2024-12-20 | 5.82 | 5.83 | 5.72 | 5.75 | 5.41 | qfq | 6,437,705 | 37,095,685 | -0.69% |
| 2024-12-19 | 5.87 | 5.90 | 5.71 | 5.79 | 5.45 | qfq | 8,454,300 | 48,962,307 | -2.03% |
| 2024-12-18 | 5.97 | 6.01 | 5.89 | 5.91 | 5.57 | qfq | 7,156,134 | 42,542,664 | -0.17% |
| 2024-12-17 | 6.15 | 6.16 | 5.90 | 5.92 | 5.57 | qfq | 10,913,297 | 65,381,778 | -3.74% |
| 2024-12-16 | 6.12 | 6.25 | 6.12 | 6.15 | 5.79 | qfq | 9,247,000 | 57,153,192 | -0.16% |
| 2024-12-13 | 6.42 | 6.43 | 6.15 | 6.16 | 5.80 | qfq | 17,713,493 | 110,062,320 | -3.60% |
| 2024-12-12 | 6.39 | 6.41 | 6.28 | 6.39 | 6.02 | qfq | 8,111,588 | 51,593,544 | 0.47% |
| 2024-12-11 | 6.20 | 6.36 | 6.20 | 6.36 | 5.99 | qfq | 8,670,490 | 54,698,514 | 2.25% |
| 2024-12-10 | 6.48 | 6.48 | 6.19 | 6.22 | 5.86 | qfq | 10,479,900 | 66,336,753 | -0.80% |
| 2024-12-09 | 6.29 | 6.40 | 6.22 | 6.27 | 5.90 | qfq | 9,495,000 | 59,843,268 | -0.32% |
| 2024-12-06 | 6.22 | 6.30 | 6.13 | 6.29 | 5.92 | qfq | 8,239,718 | 51,506,942 | 0.96% |
| 2024-12-05 | 6.13 | 6.24 | 6.11 | 6.23 | 5.87 | qfq | 6,418,205 | 39,642,927 | 1.63% |
| 2024-12-04 | 6.24 | 6.24 | 6.11 | 6.13 | 5.77 | qfq | 6,466,500 | 39,876,308 | -1.76% |
| 2024-12-03 | 6.29 | 6.30 | 6.15 | 6.24 | 5.88 | qfq | 7,343,971 | 45,578,293 | -0.32% |
| 2024-12-02 | 6.12 | 6.32 | 6.10 | 6.26 | 5.89 | qfq | 11,341,413 | 70,711,503 | 2.12% |
| 2024-11-29 | 6.10 | 6.16 | 6.01 | 6.13 | 5.77 | qfq | 6,128,668 | 37,406,637 | 0.66% |
| 2024-11-28 | 6.03 | 6.13 | 6.01 | 6.09 | 5.73 | qfq | 7,363,100 | 44,832,408 | 0.66% |
| 2024-11-27 | 6.03 | 6.05 | 5.83 | 6.05 | 5.70 | qfq | 9,080,090 | 53,897,963 | 0.00% |
| 2024-11-26 | 6.06 | 6.12 | 6.00 | 6.05 | 5.70 | qfq | 6,681,198 | 40,424,276 | -0.49% |
| 2024-11-25 | 5.95 | 6.11 | 5.93 | 6.08 | 5.73 | qfq | 8,646,990 | 52,276,715 | 1.84% |
| 2024-11-22 | 6.19 | 6.25 | 5.95 | 5.97 | 5.62 | qfq | 9,333,565 | 56,895,111 | -4.02% |
| 2024-11-21 | 6.26 | 6.30 | 6.10 | 6.22 | 5.86 | qfq | 10,851,373 | 67,021,654 | -0.64% |
| 2024-11-20 | 6.11 | 6.28 | 6.09 | 6.26 | 5.89 | qfq | 10,659,246 | 66,075,584 | 1.79% |
| 2024-11-19 | 6.02 | 6.16 | 5.99 | 6.15 | 5.79 | qfq | 12,147,900 | 73,861,917 | 1.65% |
| 2024-11-18 | 5.95 | 6.21 | 5.93 | 6.05 | 5.70 | qfq | 14,069,800 | 85,877,934 | 2.54% |
| 2024-11-15 | 5.94 | 6.05 | 5.90 | 5.90 | 5.56 | qfq | 7,112,584 | 42,548,776 | -0.84% |
| 2024-11-14 | 6.13 | 6.13 | 5.95 | 5.95 | 5.60 | qfq | 7,097,175 | 42,738,819 | -2.78% |
| 2024-11-13 | 6.18 | 6.24 | 6.04 | 6.12 | 5.76 | qfq | 9,548,627 | 58,400,577 | -1.13% |
| 2024-11-12 | 6.29 | 6.34 | 6.14 | 6.19 | 5.83 | qfq | 11,652,090 | 73,027,757 | -1.43% |
| 2024-11-11 | 6.18 | 6.29 | 6.13 | 6.28 | 5.91 | qfq | 11,278,184 | 69,986,389 | 1.62% |
| 2024-11-08 | 6.29 | 6.31 | 6.13 | 6.18 | 5.82 | qfq | 10,773,327 | 66,967,033 | -1.12% |
| 2024-11-07 | 6.03 | 6.41 | 5.99 | 6.25 | 5.89 | qfq | 13,048,500 | 80,970,259 | 3.31% |
| 2024-11-06 | 6.04 | 6.10 | 5.93 | 6.05 | 5.70 | qfq | 10,009,240 | 60,357,795 | 0.50% |
| 2024-11-05 | 5.86 | 6.03 | 5.84 | 6.02 | 5.67 | qfq | 11,886,653 | 70,844,705 | 2.73% |
| 2024-11-04 | 5.79 | 5.86 | 5.73 | 5.86 | 5.52 | qfq | 7,510,975 | 43,494,006 | 1.38% |
| 2024-11-01 | 5.88 | 6.00 | 5.75 | 5.78 | 5.44 | qfq | 10,880,075 | 63,651,308 | -1.87% |
| 2024-10-31 | 5.71 | 5.95 | 5.71 | 5.89 | 5.55 | qfq | 12,097,512 | 71,018,469 | 2.79% |
| 2024-10-30 | 5.70 | 5.81 | 5.66 | 5.73 | 5.40 | qfq | 10,122,614 | 58,014,389 | 1.06% |
| 2024-10-29 | 6.06 | 6.11 | 5.67 | 5.67 | 5.34 | qfq | 18,555,699 | 108,629,287 | -6.90% |
| 2024-10-28 | 5.90 | 6.11 | 5.87 | 6.09 | 5.73 | qfq | 13,801,802 | 82,843,284 | 3.57% |
| 2024-10-25 | 5.57 | 5.88 | 5.57 | 5.88 | 5.54 | qfq | 12,261,889 | 71,026,568 | 5.19% |
| 2024-10-24 | 5.67 | 5.67 | 5.54 | 5.59 | 5.26 | qfq | 6,589,800 | 36,744,413 | -0.53% |
| 2024-10-23 | 5.52 | 5.66 | 5.50 | 5.62 | 5.29 | qfq | 9,965,817 | 55,641,554 | 2.18% |
| 2024-10-22 | 5.39 | 5.50 | 5.37 | 5.50 | 5.18 | qfq | 8,164,999 | 44,406,205 | 1.85% |
| 2024-10-21 | 5.40 | 5.48 | 5.35 | 5.40 | 5.08 | qfq | 9,988,675 | 54,098,327 | 0.19% |
| 2024-10-18 | 5.29 | 5.48 | 5.23 | 5.39 | 5.08 | qfq | 13,102,576 | 69,915,903 | 1.70% |
| 2024-10-17 | 5.48 | 5.49 | 5.29 | 5.30 | 4.99 | qfq | 7,584,005 | 40,790,305 | -2.39% |
| 2024-10-16 | 5.39 | 5.50 | 5.37 | 5.43 | 5.11 | qfq | 6,341,385 | 34,501,132 | -0.18% |
| 2024-10-15 | 5.64 | 5.66 | 5.41 | 5.44 | 5.12 | qfq | 9,069,121 | 50,263,476 | -3.72% |
| 2024-10-14 | 5.57 | 5.67 | 5.51 | 5.65 | 5.32 | qfq | 8,445,346 | 47,256,366 | 1.99% |
| 2024-10-11 | 5.77 | 5.83 | 5.50 | 5.54 | 5.22 | qfq | 10,709,172 | 60,505,153 | -4.48% |
| 2024-10-10 | 5.72 | 5.95 | 5.60 | 5.80 | 5.46 | qfq | 13,769,966 | 79,975,910 | 2.11% |
| 2024-10-09 | 6.15 | 6.15 | 5.65 | 5.68 | 5.35 | qfq | 21,321,319 | 125,383,943 | -9.41% |
| 2024-10-08 | 6.49 | 6.49 | 6.06 | 6.27 | 5.90 | qfq | 26,339,339 | 165,476,262 | 6.27% |
| 2024-09-30 | 5.60 | 5.93 | 5.48 | 5.90 | 5.56 | qfq | 29,886,821 | 171,368,296 | 9.46% |
| 2024-09-27 | 5.25 | 5.41 | 5.18 | 5.39 | 5.08 | qfq | 11,569,100 | 61,285,751 | 4.66% |
| 2024-09-26 | 4.87 | 5.16 | 4.86 | 5.15 | 4.85 | qfq | 10,732,100 | 53,931,899 | 5.32% |
| 2024-09-25 | 4.89 | 5.04 | 4.88 | 4.89 | 4.60 | qfq | 9,743,600 | 48,385,754 | 1.03% |
| 2024-09-24 | 4.56 | 4.84 | 4.55 | 4.84 | 4.56 | qfq | 11,937,600 | 56,459,994 | 6.61% |
| 2024-09-23 | 4.52 | 4.56 | 4.49 | 4.54 | 4.27 | qfq | 3,760,900 | 17,029,276 | 0.00% |
| 2024-09-20 | 4.54 | 4.57 | 4.48 | 4.54 | 4.27 | qfq | 5,067,000 | 22,899,942 | -0.44% |
| 2024-09-19 | 4.38 | 4.58 | 4.37 | 4.56 | 4.29 | qfq | 9,466,199 | 42,612,096 | 4.35% |
| 2024-09-18 | 4.41 | 4.42 | 4.27 | 4.37 | 4.11 | qfq | 5,599,100 | 24,276,628 | -0.91% |
| 2024-09-13 | 4.49 | 4.55 | 4.40 | 4.41 | 4.15 | qfq | 5,091,700 | 22,599,847 | -1.34% |
| 2024-09-12 | 4.45 | 4.54 | 4.43 | 4.47 | 4.21 | qfq | 5,476,500 | 24,629,333 | 0.68% |
| 2024-09-11 | 4.42 | 4.48 | 4.39 | 4.44 | 4.18 | qfq | 4,712,400 | 20,901,449 | -0.22% |
| 2024-09-10 | 4.48 | 4.51 | 4.35 | 4.45 | 4.19 | qfq | 8,108,676 | 35,902,684 | -0.67% |
| 2024-09-09 | 4.52 | 4.53 | 4.45 | 4.48 | 4.22 | qfq | 7,813,400 | 35,029,582 | -1.97% |
| 2024-09-06 | 4.64 | 4.67 | 4.56 | 4.57 | 4.30 | qfq | 6,048,870 | 27,809,158 | -1.93% |
| 2024-09-05 | 4.69 | 4.74 | 4.63 | 4.66 | 4.39 | qfq | 6,395,300 | 29,843,465 | -0.64% |
| 2024-09-04 | 4.76 | 4.78 | 4.68 | 4.69 | 4.42 | qfq | 7,327,924 | 34,581,807 | -1.68% |
| 2024-09-03 | 4.80 | 4.86 | 4.74 | 4.77 | 4.49 | qfq | 6,428,495 | 30,763,686 | 0.00% |
| 2024-09-02 | 4.81 | 4.86 | 4.75 | 4.77 | 4.49 | qfq | 7,963,600 | 38,360,483 | -1.04% |
| 2024-08-30 | 4.80 | 4.92 | 4.75 | 4.82 | 4.54 | qfq | 7,491,300 | 36,252,414 | 0.21% |
| 2024-08-29 | 4.78 | 4.82 | 4.74 | 4.81 | 4.53 | qfq | 4,786,055 | 22,900,693 | 0.63% |
| 2024-08-28 | 4.69 | 4.81 | 4.67 | 4.78 | 4.50 | qfq | 4,862,859 | 23,147,289 | 1.06% |
| 2024-08-27 | 4.72 | 4.78 | 4.69 | 4.73 | 4.45 | qfq | 3,842,100 | 18,152,348 | -0.21% |
| 2024-08-26 | 4.62 | 4.78 | 4.62 | 4.74 | 4.46 | qfq | 5,917,629 | 27,952,644 | 2.38% |
| 2024-08-23 | 4.67 | 4.69 | 4.59 | 4.63 | 4.36 | qfq | 4,876,278 | 22,560,831 | 0.00% |
| 2024-08-22 | 4.66 | 4.71 | 4.62 | 4.63 | 4.36 | qfq | 4,742,100 | 22,067,165 | -0.43% |
| 2024-08-21 | 4.70 | 4.73 | 4.65 | 4.65 | 4.38 | qfq | 4,809,200 | 22,483,776 | -1.27% |
| 2024-08-20 | 4.89 | 4.91 | 4.69 | 4.71 | 4.44 | qfq | 7,202,700 | 34,349,927 | -3.68% |
| 2024-08-19 | 4.88 | 4.99 | 4.87 | 4.89 | 4.60 | qfq | 5,036,705 | 24,824,034 | 0.00% |
| 2024-08-16 | 5.02 | 5.03 | 4.89 | 4.89 | 4.60 | qfq | 5,245,835 | 25,919,445 | -2.59% |
| 2024-08-15 | 4.93 | 5.06 | 4.90 | 5.02 | 4.73 | qfq | 5,176,800 | 25,864,208 | 1.21% |
| 2024-08-14 | 5.04 | 5.06 | 4.95 | 4.96 | 4.67 | qfq | 4,411,000 | 21,963,784 | -1.78% |
| 2024-08-13 | 4.97 | 5.06 | 4.93 | 5.05 | 4.76 | qfq | 3,766,200 | 18,865,152 | 1.00% |
| 2024-08-12 | 5.01 | 5.04 | 4.97 | 5.00 | 4.71 | qfq | 3,635,500 | 18,193,659 | -0.40% |
| 2024-08-09 | 5.05 | 5.12 | 5.01 | 5.02 | 4.73 | qfq | 4,606,100 | 23,321,020 | -0.20% |
| 2024-08-08 | 4.95 | 5.05 | 4.92 | 5.03 | 4.74 | qfq | 4,501,100 | 22,473,809 | 1.00% |
| 2024-08-07 | 4.99 | 5.03 | 4.92 | 4.98 | 4.69 | qfq | 4,382,600 | 21,835,279 | -0.60% |
| 2024-08-06 | 4.93 | 5.01 | 4.91 | 5.01 | 4.72 | qfq | 5,546,200 | 27,513,621 | 2.66% |
| 2024-08-05 | 4.94 | 5.04 | 4.86 | 4.88 | 4.60 | qfq | 7,393,200 | 36,638,170 | -1.81% |
| 2024-08-02 | 5.03 | 5.09 | 4.97 | 4.97 | 4.68 | qfq | 5,885,500 | 29,629,630 | -1.58% |
| 2024-08-01 | 5.12 | 5.19 | 5.03 | 5.05 | 4.76 | qfq | 6,156,700 | 31,309,443 | -1.56% |
| 2024-07-31 | 4.94 | 5.13 | 4.92 | 5.13 | 4.83 | qfq | 8,316,655 | 42,086,650 | 4.06% |
| 2024-07-30 | 4.90 | 4.96 | 4.86 | 4.93 | 4.64 | qfq | 4,796,533 | 23,616,813 | 0.61% |
| 2024-07-29 | 4.93 | 4.96 | 4.86 | 4.90 | 4.61 | qfq | 3,967,955 | 19,451,795 | -0.41% |
| 2024-07-26 | 4.83 | 4.97 | 4.83 | 4.92 | 4.63 | qfq | 5,092,503 | 25,039,984 | 1.86% |
| 2024-07-25 | 4.79 | 4.88 | 4.77 | 4.83 | 4.55 | qfq | 4,710,733 | 22,772,644 | 0.42% |
| 2024-07-24 | 4.90 | 4.91 | 4.78 | 4.81 | 4.53 | qfq | 7,011,651 | 33,859,336 | -1.64% |
| 2024-07-23 | 4.93 | 5.04 | 4.89 | 4.89 | 4.60 | qfq | 7,806,400 | 38,752,233 | -1.01% |
| 2024-07-22 | 5.02 | 5.05 | 4.90 | 4.94 | 4.65 | qfq | 9,669,006 | 47,941,684 | -1.59% |
| 2024-07-19 | 5.06 | 5.08 | 4.96 | 5.02 | 4.73 | qfq | 8,209,211 | 41,160,900 | -1.38% |
| 2024-07-18 | 5.15 | 5.16 | 5.02 | 5.09 | 4.79 | qfq | 5,573,700 | 28,287,854 | -1.36% |
| 2024-07-17 | 5.20 | 5.25 | 5.14 | 5.16 | 4.86 | qfq | 6,600,600 | 34,162,198 | -1.34% |
| 2024-07-16 | 5.25 | 5.28 | 5.21 | 5.23 | 4.92 | qfq | 4,763,189 | 24,926,343 | -0.95% |
| 2024-07-15 | 5.38 | 5.41 | 5.25 | 5.28 | 4.97 | qfq | 5,606,300 | 29,666,080 | -1.86% |
| 2024-07-12 | 5.40 | 5.48 | 5.35 | 5.38 | 5.07 | qfq | 5,629,858 | 30,488,646 | -0.55% |
| 2024-07-11 | 5.33 | 5.44 | 5.29 | 5.41 | 5.09 | qfq | 5,977,600 | 32,163,253 | 3.05% |
| 2024-07-10 | 5.35 | 5.35 | 5.23 | 5.25 | 4.94 | qfq | 5,014,700 | 26,517,484 | -2.42% |
| 2024-07-09 | 5.29 | 5.39 | 5.15 | 5.38 | 5.07 | qfq | 6,315,900 | 33,324,176 | 1.51% |
| 2024-07-08 | 5.52 | 5.52 | 5.27 | 5.30 | 4.99 | qfq | 6,467,306 | 34,636,745 | -3.64% |
| 2024-07-05 | 5.49 | 5.55 | 5.42 | 5.50 | 5.18 | qfq | 5,405,000 | 29,663,381 | 0.36% |
| 2024-07-04 | 5.64 | 5.69 | 5.45 | 5.48 | 5.16 | qfq | 4,694,300 | 26,015,421 | -3.01% |
| 2024-07-03 | 5.64 | 5.72 | 5.61 | 5.65 | 5.32 | qfq | 3,719,922 | 21,092,694 | 0.18% |
| 2024-07-02 | 5.58 | 5.67 | 5.56 | 5.64 | 5.31 | qfq | 4,662,602 | 26,219,673 | 0.53% |
| 2024-07-01 | 5.47 | 5.63 | 5.46 | 5.61 | 5.28 | qfq | 5,311,650 | 29,496,626 | 2.56% |
| 2024-06-28 | 5.47 | 5.60 | 5.43 | 5.47 | 5.15 | qfq | 5,872,230 | 32,456,043 | -0.18% |
| 2024-06-27 | 5.60 | 5.66 | 5.47 | 5.48 | 5.16 | qfq | 5,478,921 | 30,362,922 | -3.01% |
| 2024-06-26 | 5.52 | 5.65 | 5.45 | 5.65 | 5.32 | qfq | 4,776,069 | 26,548,721 | 2.17% |
| 2024-06-25 | 5.39 | 5.58 | 5.39 | 5.53 | 5.21 | qfq | 7,072,883 | 38,820,483 | 2.60% |
| 2024-06-24 | 5.61 | 5.63 | 5.35 | 5.39 | 5.08 | qfq | 7,585,763 | 41,409,244 | -4.43% |
| 2024-06-21 | 5.64 | 5.73 | 5.62 | 5.64 | 5.31 | qfq | 3,967,201 | 22,525,524 | -0.18% |
| 2024-06-20 | 5.72 | 5.79 | 5.63 | 5.65 | 5.32 | qfq | 5,293,260 | 30,092,732 | -1.57% |
| 2024-06-19 | 5.80 | 5.87 | 5.73 | 5.74 | 5.40 | qfq | 5,746,700 | 33,289,053 | -1.03% |
| 2024-06-18 | 5.78 | 5.83 | 5.75 | 5.80 | 5.46 | qfq | 6,086,911 | 35,208,110 | 0.35% |
| 2024-06-17 | 5.96 | 5.96 | 5.75 | 5.78 | 5.44 | qfq | 12,066,558 | 70,275,956 | -3.51% |
| 2024-06-14 | 5.94 | 6.03 | 5.86 | 5.99 | 5.64 | qfq | 13,345,200 | 79,495,381 | 0.50% |
| 2024-06-13 | 6.09 | 6.09 | 5.91 | 5.96 | 5.61 | qfq | 10,434,507 | 62,124,236 | -1.97% |
| 2024-06-12 | 6.12 | 6.20 | 6.05 | 6.08 | 5.73 | qfq | 7,401,907 | 45,115,725 | -0.65% |
| 2024-06-11 | 6.15 | 6.20 | 6.04 | 6.12 | 5.76 | qfq | 4,898,307 | 29,868,540 | -1.61% |
| 2024-06-07 | 6.00 | 6.24 | 6.00 | 6.22 | 5.86 | qfq | 7,119,402 | 43,665,105 | 4.19% |
| 2024-06-06 | 6.11 | 6.20 | 5.90 | 5.97 | 5.62 | qfq | 6,149,900 | 37,018,943 | -2.45% |
| 2024-06-05 | 6.28 | 6.28 | 6.12 | 6.12 | 5.76 | qfq | 4,648,875 | 28,781,244 | -2.24% |
| 2024-06-04 | 6.29 | 6.33 | 6.17 | 6.26 | 5.89 | qfq | 6,741,870 | 42,011,681 | -2.19% |
| 2024-06-03 | 6.71 | 6.72 | 6.36 | 6.40 | 5.94 | qfq | 10,790,172 | 69,916,807 | -4.62% |
| 2024-05-31 | 6.74 | 6.78 | 6.67 | 6.71 | 6.23 | qfq | 4,597,400 | 30,869,480 | 0.00% |
| 2024-05-30 | 6.71 | 6.83 | 6.71 | 6.71 | 6.23 | qfq | 5,447,300 | 36,800,289 | -0.74% |
| 2024-05-29 | 6.74 | 6.86 | 6.70 | 6.76 | 6.27 | qfq | 5,513,400 | 37,436,908 | 0.00% |
| 2024-05-28 | 6.77 | 6.86 | 6.72 | 6.76 | 6.27 | qfq | 4,149,700 | 28,112,263 | -0.59% |
| 2024-05-27 | 6.75 | 6.87 | 6.71 | 6.80 | 6.31 | qfq | 5,824,500 | 39,399,194 | -0.15% |
| 2024-05-24 | 6.83 | 6.90 | 6.80 | 6.81 | 6.32 | qfq | 5,216,700 | 35,748,601 | -0.15% |
| 2024-05-23 | 7.07 | 7.08 | 6.79 | 6.82 | 6.33 | qfq | 7,906,100 | 54,345,244 | -3.67% |
| 2024-05-22 | 7.13 | 7.22 | 7.05 | 7.08 | 6.57 | qfq | 5,696,100 | 40,606,847 | -0.42% |
| 2024-05-21 | 7.14 | 7.19 | 7.07 | 7.11 | 6.60 | qfq | 5,275,900 | 37,580,983 | -0.42% |
| 2024-05-20 | 7.05 | 7.21 | 7.05 | 7.14 | 6.62 | qfq | 7,751,700 | 55,365,220 | 1.28% |
| 2024-05-17 | 6.95 | 7.08 | 6.94 | 7.05 | 6.54 | qfq | 4,412,700 | 30,929,678 | 0.57% |
| 2024-05-16 | 6.95 | 7.10 | 6.95 | 7.01 | 6.50 | qfq | 6,552,400 | 46,194,348 | 1.30% |
| 2024-05-15 | 6.95 | 7.02 | 6.88 | 6.92 | 6.42 | qfq | 4,224,300 | 29,329,347 | -0.43% |
| 2024-05-14 | 7.00 | 7.09 | 6.94 | 6.95 | 6.45 | qfq | 4,505,200 | 31,467,395 | -1.00% |
| 2024-05-13 | 7.10 | 7.10 | 6.96 | 7.02 | 6.51 | qfq | 6,131,000 | 43,093,186 | -1.27% |
| 2024-05-10 | 7.18 | 7.23 | 7.07 | 7.11 | 6.60 | qfq | 6,165,000 | 43,948,183 | -0.97% |
| 2024-05-09 | 7.05 | 7.24 | 7.03 | 7.18 | 6.66 | qfq | 8,389,000 | 60,287,240 | 2.28% |
| 2024-05-08 | 7.10 | 7.18 | 7.01 | 7.02 | 6.51 | qfq | 5,594,183 | 39,657,286 | -1.68% |
| 2024-05-07 | 7.08 | 7.15 | 7.00 | 7.14 | 6.62 | qfq | 6,758,900 | 47,863,206 | 0.85% |
| 2024-05-06 | 6.82 | 7.10 | 6.80 | 7.08 | 6.57 | qfq | 13,850,396 | 96,859,592 | 4.27% |
| 2024-04-30 | 7.00 | 7.04 | 6.72 | 6.79 | 6.30 | qfq | 17,849,805 | 121,764,959 | -4.77% |
| 2024-04-29 | 6.65 | 7.18 | 6.65 | 7.13 | 6.62 | qfq | 18,490,100 | 130,278,256 | 6.58% |
| 2024-04-26 | 6.57 | 6.70 | 6.42 | 6.69 | 6.21 | qfq | 8,398,400 | 55,267,615 | 1.36% |
| 2024-04-25 | 6.48 | 6.68 | 6.43 | 6.60 | 6.12 | qfq | 7,327,800 | 48,378,378 | 1.85% |
| 2024-04-24 | 6.44 | 6.49 | 6.33 | 6.48 | 6.01 | qfq | 4,666,811 | 30,024,464 | 0.62% |
| 2024-04-23 | 6.65 | 6.66 | 6.41 | 6.44 | 5.97 | qfq | 6,693,219 | 43,382,570 | -2.42% |
| 2024-04-22 | 6.84 | 6.92 | 6.56 | 6.60 | 6.12 | qfq | 9,592,019 | 63,923,849 | -3.08% |
| 2024-04-19 | 6.70 | 6.96 | 6.66 | 6.81 | 6.32 | qfq | 6,745,500 | 46,008,298 | 1.49% |
| 2024-04-18 | 6.89 | 6.96 | 6.70 | 6.71 | 6.23 | qfq | 7,051,900 | 47,985,266 | -2.19% |
| 2024-04-17 | 6.51 | 6.89 | 6.50 | 6.86 | 6.36 | qfq | 9,428,954 | 63,656,028 | 6.03% |
| 2024-04-16 | 6.85 | 6.95 | 6.46 | 6.47 | 6.00 | qfq | 10,438,857 | 69,086,028 | -6.37% |
| 2024-04-15 | 7.08 | 7.18 | 6.81 | 6.91 | 6.41 | qfq | 10,107,870 | 70,452,025 | -3.22% |
| 2024-04-12 | 7.10 | 7.22 | 7.04 | 7.14 | 6.62 | qfq | 7,164,506 | 51,074,987 | 0.71% |
| 2024-04-11 | 7.05 | 7.20 | 7.00 | 7.09 | 6.58 | qfq | 5,869,600 | 41,790,425 | 0.42% |
| 2024-04-10 | 7.17 | 7.20 | 7.01 | 7.06 | 6.55 | qfq | 4,761,200 | 33,773,705 | -1.53% |
| 2024-04-09 | 7.02 | 7.18 | 7.00 | 7.17 | 6.65 | qfq | 6,236,764 | 44,283,517 | 2.14% |
| 2024-04-08 | 7.18 | 7.20 | 6.99 | 7.02 | 6.51 | qfq | 6,736,704 | 47,888,814 | -1.82% |
| 2024-04-03 | 7.05 | 7.15 | 7.01 | 7.15 | 6.63 | qfq | 6,506,900 | 46,165,704 | 1.71% |
| 2024-04-02 | 6.88 | 7.05 | 6.86 | 7.03 | 6.52 | qfq | 5,662,989 | 39,676,832 | 2.03% |
| 2024-04-01 | 6.86 | 6.96 | 6.83 | 6.89 | 6.39 | qfq | 7,301,242 | 50,297,073 | 0.73% |
| 2024-03-29 | 6.73 | 6.87 | 6.69 | 6.84 | 6.35 | qfq | 4,521,856 | 30,573,396 | 1.63% |
| 2024-03-28 | 6.58 | 6.78 | 6.58 | 6.73 | 6.24 | qfq | 4,089,256 | 27,434,261 | 1.82% |
| 2024-03-27 | 6.74 | 6.83 | 6.61 | 6.61 | 6.13 | qfq | 4,746,576 | 31,862,828 | -2.07% |
| 2024-03-26 | 6.84 | 6.92 | 6.62 | 6.75 | 6.26 | qfq | 7,278,423 | 49,077,889 | -1.89% |
| 2024-03-25 | 7.04 | 7.04 | 6.87 | 6.88 | 6.38 | qfq | 5,442,561 | 37,966,816 | -1.71% |
| 2024-03-22 | 7.12 | 7.15 | 7.00 | 7.00 | 6.49 | qfq | 4,963,829 | 35,009,378 | -1.82% |
| 2024-03-21 | 7.16 | 7.20 | 7.06 | 7.13 | 6.62 | qfq | 4,309,100 | 30,711,305 | -0.42% |
| 2024-03-20 | 7.12 | 7.19 | 7.05 | 7.16 | 6.64 | qfq | 6,257,200 | 44,636,988 | 0.85% |
| 2024-03-19 | 7.11 | 7.19 | 7.09 | 7.10 | 6.59 | qfq | 6,910,412 | 49,258,214 | 0.00% |
| 2024-03-18 | 7.10 | 7.12 | 7.00 | 7.10 | 6.59 | qfq | 6,781,300 | 47,794,054 | 0.71% |
| 2024-03-15 | 6.98 | 7.06 | 6.86 | 7.05 | 6.54 | qfq | 7,559,115 | 52,713,340 | 1.29% |
| 2024-03-14 | 6.94 | 7.07 | 6.88 | 6.96 | 6.46 | qfq | 6,230,454 | 43,566,877 | 0.00% |
| 2024-03-13 | 6.91 | 6.98 | 6.86 | 6.96 | 6.46 | qfq | 7,027,437 | 48,656,371 | 0.58% |
| 2024-03-12 | 6.91 | 6.94 | 6.84 | 6.92 | 6.42 | qfq | 7,706,712 | 53,067,651 | 0.14% |
| 2024-03-11 | 6.87 | 6.96 | 6.83 | 6.91 | 6.41 | qfq | 6,877,400 | 47,327,067 | 0.14% |
| 2024-03-08 | 6.87 | 6.98 | 6.83 | 6.90 | 6.40 | qfq | 5,701,700 | 39,225,540 | 0.15% |
| 2024-03-07 | 6.91 | 7.05 | 6.85 | 6.89 | 6.39 | qfq | 6,519,624 | 45,350,924 | 0.00% |
| 2024-03-06 | 6.82 | 6.96 | 6.81 | 6.89 | 6.39 | qfq | 5,261,460 | 36,306,559 | 0.88% |
| 2024-03-05 | 6.92 | 6.94 | 6.79 | 6.83 | 6.34 | qfq | 6,906,500 | 47,312,603 | -2.43% |
| 2024-03-04 | 7.14 | 7.16 | 6.84 | 7.00 | 6.49 | qfq | 11,861,700 | 82,366,145 | -1.96% |
| 2024-03-01 | 7.27 | 7.35 | 7.12 | 7.14 | 6.62 | qfq | 10,272,600 | 73,926,267 | -0.56% |
| 2024-02-29 | 6.82 | 7.22 | 6.75 | 7.18 | 6.66 | qfq | 11,001,349 | 77,128,174 | 6.06% |
| 2024-02-28 | 7.09 | 7.25 | 6.77 | 6.77 | 6.28 | qfq | 9,740,570 | 68,599,636 | -4.38% |
| 2024-02-27 | 7.02 | 7.08 | 6.93 | 7.08 | 6.57 | qfq | 6,513,892 | 45,713,515 | 0.85% |
| 2024-02-26 | 7.05 | 7.14 | 6.99 | 7.02 | 6.51 | qfq | 7,732,488 | 54,663,394 | 0.72% |
| 2024-02-23 | 7.02 | 7.04 | 6.90 | 6.97 | 6.47 | qfq | 6,576,423 | 45,761,842 | -0.85% |
| 2024-02-22 | 6.78 | 7.08 | 6.77 | 7.03 | 6.52 | qfq | 7,934,819 | 55,134,694 | 3.38% |
| 2024-02-21 | 6.72 | 7.06 | 6.60 | 6.80 | 6.31 | qfq | 7,218,718 | 49,411,752 | 1.64% |
| 2024-02-20 | 6.74 | 6.80 | 6.62 | 6.69 | 6.21 | qfq | 6,961,671 | 46,613,757 | -0.89% |
| 2024-02-19 | 7.21 | 7.22 | 6.71 | 6.75 | 6.26 | qfq | 15,314,674 | 105,903,147 | -3.02% |
| 2024-02-08 | 6.33 | 6.96 | 6.32 | 6.96 | 6.46 | qfq | 8,233,301 | 55,652,695 | 9.95% |
| 2024-02-07 | 5.98 | 6.40 | 5.92 | 6.33 | 5.87 | qfq | 11,366,914 | 71,114,077 | 4.98% |
| 2024-02-06 | 5.61 | 6.17 | 5.51 | 6.03 | 5.59 | qfq | 14,265,670 | 82,713,095 | 3.61% |
| 2024-02-05 | 6.39 | 6.39 | 5.82 | 5.82 | 5.40 | qfq | 14,058,960 | 83,938,381 | -10.05% |
| 2024-02-02 | 6.78 | 6.91 | 6.31 | 6.47 | 6.00 | qfq | 9,953,226 | 65,930,570 | -5.27% |
| 2024-02-01 | 7.00 | 7.01 | 6.77 | 6.83 | 6.34 | qfq | 7,927,285 | 54,670,582 | -2.29% |
| 2024-01-31 | 7.27 | 7.32 | 6.95 | 6.99 | 6.49 | qfq | 7,557,304 | 53,742,045 | -1.96% |
| 2024-01-30 | 7.32 | 7.37 | 7.10 | 7.13 | 6.62 | qfq | 4,771,900 | 34,592,023 | -2.46% |
| 2024-01-29 | 7.50 | 7.56 | 7.28 | 7.31 | 6.78 | qfq | 5,400,747 | 39,892,650 | -2.27% |
| 2024-01-26 | 7.39 | 7.55 | 7.32 | 7.48 | 6.94 | qfq | 6,251,920 | 46,736,945 | 1.22% |
| 2024-01-25 | 7.03 | 7.39 | 7.03 | 7.39 | 6.86 | qfq | 6,228,600 | 44,984,074 | 5.57% |
| 2024-01-24 | 6.89 | 7.03 | 6.74 | 7.00 | 6.49 | qfq | 7,102,782 | 49,155,594 | 1.74% |
| 2024-01-23 | 6.79 | 6.94 | 6.68 | 6.88 | 6.38 | qfq | 6,105,298 | 41,625,248 | 1.03% |
| 2024-01-22 | 7.24 | 7.24 | 6.75 | 6.81 | 6.32 | qfq | 6,544,311 | 45,884,841 | -5.81% |
| 2024-01-19 | 7.27 | 7.32 | 7.19 | 7.23 | 6.71 | qfq | 4,566,807 | 33,135,436 | -0.96% |
| 2024-01-18 | 7.44 | 7.45 | 7.03 | 7.30 | 6.77 | qfq | 8,790,301 | 63,357,787 | -2.01% |
| 2024-01-17 | 7.67 | 7.73 | 7.44 | 7.45 | 6.91 | qfq | 5,669,800 | 43,093,461 | -3.37% |
| 2024-01-16 | 7.81 | 7.82 | 7.62 | 7.71 | 7.15 | qfq | 5,430,803 | 41,804,896 | -1.41% |
| 2024-01-15 | 7.95 | 7.95 | 7.80 | 7.82 | 7.26 | qfq | 5,075,400 | 39,759,727 | -1.51% |
| 2024-01-12 | 8.00 | 8.05 | 7.94 | 7.94 | 7.37 | qfq | 4,723,700 | 37,785,571 | -0.87% |
| 2024-01-11 | 8.05 | 8.08 | 7.99 | 8.01 | 7.43 | qfq | 5,109,631 | 41,021,111 | -0.50% |
| 2024-01-10 | 8.06 | 8.14 | 8.01 | 8.05 | 7.47 | qfq | 3,491,277 | 28,187,108 | -0.12% |
| 2024-01-09 | 8.06 | 8.13 | 7.99 | 8.06 | 7.48 | qfq | 4,365,260 | 35,130,844 | 0.00% |
| 2024-01-08 | 8.20 | 8.21 | 8.05 | 8.06 | 7.48 | qfq | 5,251,300 | 42,644,534 | -2.18% |
| 2024-01-05 | 8.28 | 8.37 | 8.18 | 8.24 | 7.65 | qfq | 4,160,616 | 34,471,156 | -0.48% |
| 2024-01-04 | 8.26 | 8.36 | 8.20 | 8.28 | 7.68 | qfq | 4,539,116 | 37,595,811 | 0.12% |
| 2024-01-03 | 8.26 | 8.36 | 8.20 | 8.27 | 7.67 | qfq | 5,744,200 | 47,572,435 | 0.49% |
| 2024-01-02 | 8.06 | 8.32 | 8.04 | 8.23 | 7.64 | qfq | 8,248,900 | 67,467,522 | 1.98% |
| 2023-12-29 | 8.03 | 8.11 | 8.03 | 8.07 | 7.49 | qfq | 5,074,141 | 40,973,742 | -0.12% |
| 2023-12-28 | 8.01 | 8.08 | 7.93 | 8.08 | 7.50 | qfq | 6,249,336 | 50,195,630 | 0.75% |
| 2023-12-27 | 8.02 | 8.10 | 7.88 | 8.02 | 7.44 | qfq | 5,225,113 | 41,580,794 | 0.25% |
| 2023-12-26 | 8.15 | 8.18 | 7.99 | 8.00 | 7.42 | qfq | 4,158,200 | 33,625,215 | -1.23% |
| 2023-12-25 | 8.16 | 8.19 | 8.00 | 8.10 | 7.52 | qfq | 4,563,100 | 36,727,337 | -0.74% |
| 2023-12-22 | 8.19 | 8.23 | 8.11 | 8.16 | 7.57 | qfq | 3,975,500 | 32,471,238 | -0.49% |
| 2023-12-21 | 8.24 | 8.24 | 8.01 | 8.20 | 7.61 | qfq | 4,623,734 | 37,687,874 | -0.24% |
| 2023-12-20 | 8.24 | 8.39 | 8.21 | 8.22 | 7.63 | qfq | 4,340,052 | 35,958,952 | -0.12% |
| 2023-12-19 | 8.40 | 8.44 | 8.18 | 8.23 | 7.64 | qfq | 4,617,500 | 38,077,266 | -1.44% |
| 2023-12-18 | 8.46 | 8.46 | 8.33 | 8.35 | 7.75 | qfq | 3,316,100 | 27,787,801 | -0.95% |
| 2023-12-15 | 8.51 | 8.59 | 8.41 | 8.43 | 7.82 | qfq | 3,654,500 | 31,025,259 | -1.17% |
| 2023-12-14 | 8.52 | 8.57 | 8.45 | 8.53 | 7.91 | qfq | 3,207,200 | 27,336,057 | 0.83% |
| 2023-12-13 | 8.48 | 8.55 | 8.45 | 8.46 | 7.85 | qfq | 3,260,500 | 27,734,566 | -1.05% |
| 2023-12-12 | 8.55 | 8.56 | 8.44 | 8.55 | 7.93 | qfq | 3,726,500 | 31,671,194 | 0.00% |
| 2023-12-11 | 8.36 | 8.57 | 8.21 | 8.55 | 7.93 | qfq | 7,125,300 | 60,308,753 | 2.15% |
| 2023-12-08 | 8.55 | 8.55 | 8.35 | 8.37 | 7.77 | qfq | 4,806,300 | 40,549,942 | -1.76% |
| 2023-12-07 | 8.53 | 8.56 | 8.45 | 8.52 | 7.90 | qfq | 3,336,200 | 28,386,221 | 0.00% |
| 2023-12-06 | 8.40 | 8.57 | 8.39 | 8.52 | 7.90 | qfq | 2,833,900 | 24,111,691 | 1.07% |
| 2023-12-05 | 8.61 | 8.61 | 8.42 | 8.43 | 7.82 | qfq | 3,953,300 | 33,652,448 | -2.20% |
| 2023-12-04 | 8.52 | 8.66 | 8.51 | 8.62 | 8.00 | qfq | 6,425,217 | 55,188,937 | 1.17% |
| 2023-12-01 | 8.48 | 8.57 | 8.43 | 8.52 | 7.90 | qfq | 4,672,857 | 39,799,738 | 0.83% |
| 2023-11-30 | 8.56 | 8.57 | 8.43 | 8.45 | 7.84 | qfq | 4,401,200 | 37,304,118 | -1.05% |
| 2023-11-29 | 8.60 | 8.62 | 8.52 | 8.54 | 7.92 | qfq | 3,454,978 | 29,566,408 | -0.35% |
| 2023-11-28 | 8.61 | 8.64 | 8.48 | 8.57 | 7.95 | qfq | 3,541,500 | 30,227,568 | -0.35% |
| 2023-11-27 | 8.64 | 8.66 | 8.53 | 8.60 | 7.98 | qfq | 5,477,721 | 47,094,830 | -0.23% |
| 2023-11-24 | 8.53 | 8.66 | 8.52 | 8.62 | 8.00 | qfq | 6,058,509 | 52,033,307 | 0.23% |
| 2023-11-23 | 8.41 | 8.61 | 8.40 | 8.60 | 7.98 | qfq | 4,481,092 | 38,217,698 | 2.02% |
| 2023-11-22 | 8.45 | 8.53 | 8.42 | 8.43 | 7.82 | qfq | 3,590,368 | 30,449,052 | -0.24% |
| 2023-11-21 | 8.49 | 8.56 | 8.44 | 8.45 | 7.84 | qfq | 4,418,511 | 37,562,285 | -0.35% |
| 2023-11-20 | 8.40 | 8.50 | 8.37 | 8.48 | 7.87 | qfq | 4,735,677 | 40,033,770 | 1.19% |
| 2023-11-17 | 8.38 | 8.43 | 8.34 | 8.38 | 7.77 | qfq | 3,475,886 | 29,121,411 | -0.12% |
| 2023-11-16 | 8.38 | 8.44 | 8.33 | 8.39 | 7.78 | qfq | 4,971,800 | 41,666,815 | -0.12% |
| 2023-11-15 | 8.40 | 8.43 | 8.34 | 8.40 | 7.79 | qfq | 3,664,527 | 30,723,414 | 0.36% |
| 2023-11-14 | 8.52 | 8.52 | 8.33 | 8.37 | 7.77 | qfq | 5,382,900 | 45,120,476 | -1.06% |
| 2023-11-13 | 8.33 | 8.46 | 8.30 | 8.46 | 7.85 | qfq | 5,502,600 | 46,091,288 | 1.56% |
| 2023-11-10 | 8.21 | 8.34 | 8.18 | 8.33 | 7.73 | qfq | 6,328,823 | 52,287,790 | 1.34% |
| 2023-11-09 | 8.16 | 8.29 | 8.14 | 8.22 | 7.63 | qfq | 5,906,955 | 48,656,993 | 0.37% |
| 2023-11-08 | 8.27 | 8.31 | 8.16 | 8.19 | 7.60 | qfq | 6,094,979 | 50,026,826 | -1.21% |
| 2023-11-07 | 8.25 | 8.32 | 8.21 | 8.29 | 7.69 | qfq | 4,662,300 | 38,550,465 | 0.24% |
| 2023-11-06 | 8.25 | 8.30 | 8.20 | 8.27 | 7.67 | qfq | 5,907,691 | 48,775,001 | 0.61% |
| 2023-11-03 | 8.22 | 8.31 | 8.20 | 8.22 | 7.63 | qfq | 5,132,500 | 42,356,519 | 0.00% |
| 2023-11-02 | 8.30 | 8.33 | 8.16 | 8.22 | 7.63 | qfq | 3,515,700 | 28,924,442 | -0.36% |
| 2023-11-01 | 8.26 | 8.28 | 8.18 | 8.25 | 7.65 | qfq | 4,099,398 | 33,729,694 | 0.12% |
| 2023-10-31 | 8.28 | 8.33 | 8.19 | 8.24 | 7.65 | qfq | 5,709,085 | 47,045,450 | -0.36% |
| 2023-10-30 | 8.32 | 8.41 | 8.27 | 8.27 | 7.67 | qfq | 5,106,200 | 42,551,765 | -1.55% |
| 2023-10-27 | 8.40 | 8.42 | 8.23 | 8.40 | 7.79 | qfq | 3,884,400 | 32,477,184 | 0.24% |
| 2023-10-26 | 8.30 | 8.41 | 8.24 | 8.38 | 7.77 | qfq | 3,409,518 | 28,343,268 | 0.48% |
| 2023-10-25 | 8.08 | 8.44 | 8.08 | 8.34 | 7.74 | qfq | 5,378,579 | 44,880,263 | 3.47% |
| 2023-10-24 | 7.90 | 8.11 | 7.87 | 8.06 | 7.48 | qfq | 4,105,860 | 32,778,531 | 2.03% |
| 2023-10-23 | 8.02 | 8.04 | 7.85 | 7.90 | 7.33 | qfq | 3,586,596 | 28,454,952 | -1.50% |
| 2023-10-20 | 8.04 | 8.19 | 8.01 | 8.02 | 7.44 | qfq | 3,195,154 | 25,745,979 | -0.25% |
| 2023-10-19 | 8.07 | 8.14 | 7.99 | 8.04 | 7.46 | qfq | 3,340,300 | 26,945,630 | -0.74% |
| 2023-10-18 | 8.25 | 8.26 | 8.09 | 8.10 | 7.52 | qfq | 3,102,400 | 25,241,595 | -1.58% |
| 2023-10-17 | 8.23 | 8.26 | 8.16 | 8.23 | 7.64 | qfq | 2,423,300 | 19,906,928 | 0.00% |
| 2023-10-16 | 8.18 | 8.25 | 8.07 | 8.23 | 7.64 | qfq | 4,316,737 | 35,368,837 | 0.86% |
| 2023-10-13 | 8.18 | 8.22 | 8.05 | 8.16 | 7.57 | qfq | 3,408,131 | 27,688,618 | -0.49% |
| 2023-10-12 | 8.16 | 8.21 | 8.14 | 8.20 | 7.61 | qfq | 2,800,000 | 22,892,612 | 0.99% |
| 2023-10-11 | 8.20 | 8.27 | 8.10 | 8.12 | 7.53 | qfq | 3,603,900 | 29,441,190 | -0.85% |
| 2023-10-10 | 8.35 | 8.38 | 8.18 | 8.19 | 7.60 | qfq | 3,928,300 | 32,374,997 | -1.92% |
| 2023-10-09 | 8.34 | 8.40 | 8.22 | 8.35 | 7.75 | qfq | 4,374,900 | 36,417,817 | -0.12% |
| 2023-09-28 | 8.31 | 8.40 | 8.26 | 8.36 | 7.76 | qfq | 4,491,200 | 37,451,115 | 0.97% |
| 2023-09-27 | 8.33 | 8.36 | 8.28 | 8.28 | 7.68 | qfq | 3,553,697 | 29,533,196 | -0.60% |
| 2023-09-26 | 8.42 | 8.45 | 8.28 | 8.33 | 7.73 | qfq | 3,797,982 | 31,717,148 | -1.07% |
| 2023-09-25 | 8.45 | 8.53 | 8.40 | 8.42 | 7.81 | qfq | 3,981,391 | 33,618,159 | -0.82% |
| 2023-09-22 | 8.55 | 8.60 | 8.47 | 8.49 | 7.88 | qfq | 5,044,416 | 42,904,988 | -0.70% |
| 2023-09-21 | 8.59 | 8.69 | 8.52 | 8.55 | 7.93 | qfq | 3,046,243 | 26,130,869 | -0.93% |
| 2023-09-20 | 8.64 | 8.71 | 8.60 | 8.63 | 8.01 | qfq | 3,246,344 | 28,104,898 | -0.58% |
| 2023-09-19 | 8.76 | 8.78 | 8.63 | 8.68 | 8.05 | qfq | 4,185,200 | 36,422,046 | -0.69% |
| 2023-09-18 | 8.70 | 8.76 | 8.55 | 8.74 | 8.11 | qfq | 5,934,614 | 51,627,085 | 1.04% |
| 2023-09-15 | 8.71 | 8.74 | 8.60 | 8.65 | 8.03 | qfq | 6,086,054 | 52,635,185 | 0.82% |
| 2023-09-14 | 8.50 | 8.66 | 8.48 | 8.58 | 7.96 | qfq | 6,787,600 | 58,394,781 | 0.35% |
| 2023-09-13 | 8.55 | 8.69 | 8.49 | 8.55 | 7.93 | qfq | 5,539,345 | 47,399,159 | -0.81% |
| 2023-09-12 | 8.69 | 8.77 | 8.59 | 8.62 | 8.00 | qfq | 3,830,519 | 33,149,833 | -0.81% |
| 2023-09-11 | 8.59 | 8.78 | 8.54 | 8.69 | 8.06 | qfq | 6,813,603 | 59,326,066 | 0.81% |
| 2023-09-08 | 8.58 | 8.68 | 8.53 | 8.62 | 8.00 | qfq | 6,136,400 | 52,805,022 | 0.35% |
| 2023-09-07 | 8.71 | 8.72 | 8.56 | 8.59 | 7.97 | qfq | 4,784,255 | 41,161,482 | -0.23% |
| 2023-09-06 | 8.65 | 8.67 | 8.54 | 8.61 | 7.99 | qfq | 3,917,800 | 33,681,226 | -0.23% |
| 2023-09-05 | 8.64 | 8.65 | 8.54 | 8.63 | 8.01 | qfq | 7,076,103 | 60,874,586 | 0.35% |
| 2023-09-04 | 8.37 | 8.65 | 8.35 | 8.60 | 7.98 | qfq | 8,110,048 | 69,473,097 | 2.75% |
| 2023-09-01 | 8.17 | 8.42 | 8.17 | 8.37 | 7.77 | qfq | 5,045,309 | 42,034,956 | 1.58% |
| 2023-08-31 | 8.32 | 8.37 | 8.20 | 8.24 | 7.65 | qfq | 4,312,508 | 35,621,258 | -0.96% |
| 2023-08-30 | 8.45 | 8.55 | 8.30 | 8.32 | 7.72 | qfq | 4,288,920 | 36,031,431 | -0.95% |
| 2023-08-29 | 8.24 | 8.49 | 8.18 | 8.40 | 7.79 | qfq | 8,492,374 | 71,009,308 | 2.94% |
| 2023-08-28 | 8.16 | 8.41 | 8.14 | 8.16 | 7.57 | qfq | 11,935,349 | 98,808,174 | 4.08% |
| 2023-08-25 | 7.91 | 8.04 | 7.80 | 7.84 | 7.27 | qfq | 3,662,209 | 28,995,148 | -1.01% |
| 2023-08-24 | 8.03 | 8.08 | 7.87 | 7.92 | 7.35 | qfq | 4,061,222 | 32,273,123 | -0.50% |
| 2023-08-23 | 7.98 | 8.10 | 7.96 | 7.96 | 7.39 | qfq | 2,949,800 | 23,662,607 | -0.75% |
| 2023-08-22 | 8.08 | 8.14 | 7.92 | 8.02 | 7.44 | qfq | 3,099,064 | 24,819,758 | -0.12% |
| 2023-08-21 | 8.07 | 8.24 | 8.03 | 8.03 | 7.45 | qfq | 3,834,900 | 31,029,285 | -0.62% |
| 2023-08-18 | 8.13 | 8.26 | 8.07 | 8.08 | 7.50 | qfq | 3,994,300 | 32,598,463 | -1.22% |
| 2023-08-17 | 8.32 | 8.32 | 8.08 | 8.18 | 7.59 | qfq | 5,158,600 | 42,111,233 | -1.09% |
| 2023-08-16 | 8.31 | 8.35 | 8.23 | 8.27 | 7.67 | qfq | 1,983,000 | 16,432,987 | -0.72% |
| 2023-08-15 | 8.41 | 8.44 | 8.25 | 8.33 | 7.73 | qfq | 2,256,500 | 18,795,382 | -0.48% |
| 2023-08-14 | 8.29 | 8.39 | 8.25 | 8.37 | 7.77 | qfq | 2,993,670 | 24,878,068 | 0.48% |
| 2023-08-11 | 8.50 | 8.56 | 8.31 | 8.33 | 7.73 | qfq | 3,011,012 | 25,258,106 | -2.00% |
| 2023-08-10 | 8.50 | 8.59 | 8.45 | 8.50 | 7.89 | qfq | 3,798,567 | 32,326,981 | 0.00% |
| 2023-08-09 | 8.62 | 8.62 | 8.46 | 8.50 | 7.89 | qfq | 2,738,209 | 23,318,520 | -1.16% |
| 2023-08-08 | 8.60 | 8.61 | 8.38 | 8.60 | 7.98 | qfq | 4,935,898 | 42,019,848 | 0.58% |
| 2023-08-07 | 8.65 | 8.65 | 8.52 | 8.55 | 7.93 | qfq | 3,500,841 | 30,001,631 | -1.04% |
| 2023-08-04 | 8.71 | 8.75 | 8.63 | 8.64 | 8.02 | qfq | 3,559,409 | 30,960,281 | -0.46% |
| 2023-08-03 | 8.59 | 8.75 | 8.54 | 8.68 | 8.05 | qfq | 3,514,500 | 30,365,655 | 0.70% |
| 2023-08-02 | 8.73 | 8.75 | 8.59 | 8.62 | 8.00 | qfq | 4,390,977 | 37,927,795 | -1.49% |
| 2023-08-01 | 8.69 | 8.77 | 8.59 | 8.75 | 8.12 | qfq | 6,074,300 | 52,864,205 | 1.86% |
| 2023-07-31 | 8.49 | 8.66 | 8.49 | 8.59 | 7.97 | qfq | 4,102,697 | 35,281,014 | 0.59% |
| 2023-07-28 | 8.40 | 8.56 | 8.40 | 8.54 | 7.92 | qfq | 3,145,825 | 26,775,441 | 1.18% |
| 2023-07-27 | 8.45 | 8.52 | 8.43 | 8.44 | 7.83 | qfq | 2,954,817 | 25,061,227 | -0.12% |
| 2023-07-26 | 8.38 | 8.46 | 8.30 | 8.45 | 7.84 | qfq | 2,461,000 | 20,714,753 | 0.24% |
| 2023-07-25 | 8.43 | 8.51 | 8.38 | 8.43 | 7.82 | qfq | 3,183,964 | 26,896,354 | 1.20% |
| 2023-07-24 | 8.38 | 8.42 | 8.30 | 8.33 | 7.73 | qfq | 2,242,100 | 18,715,720 | -0.60% |
| 2023-07-21 | 8.38 | 8.46 | 8.33 | 8.38 | 7.77 | qfq | 2,870,446 | 24,117,477 | 0.00% |
| 2023-07-20 | 8.43 | 8.50 | 8.36 | 8.38 | 7.77 | qfq | 4,526,433 | 38,218,248 | -0.36% |
| 2023-07-19 | 8.33 | 8.42 | 8.30 | 8.41 | 7.80 | qfq | 3,052,150 | 25,602,822 | 0.84% |
| 2023-07-18 | 8.30 | 8.38 | 8.20 | 8.34 | 7.74 | qfq | 3,358,122 | 27,921,190 | 0.97% |
| 2023-07-17 | 8.28 | 8.30 | 8.14 | 8.26 | 7.66 | qfq | 3,345,833 | 27,522,553 | -0.36% |