RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中材节能603126.SH
最近收盘价5.792026-07-17
最近交易日2026-07-17
成交量（股）9,107,199
成交额（元）53,624,813
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.083 | — | — | — | 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 | 5.96 | 6.02 | 5.75 | 5.79 | 5.79 | qfq | 9,107,199 | 53,624,813 | -2.85% |
| 2026-07-16 | 5.96 | 6.03 | 5.84 | 5.96 | 5.96 | qfq | 7,451,801 | 44,398,908 | -1.16% |
| 2026-07-15 | 5.93 | 6.05 | 5.88 | 6.03 | 6.03 | qfq | 9,105,701 | 54,395,631 | 1.52% |
| 2026-07-14 | 5.79 | 5.95 | 5.74 | 5.94 | 5.94 | qfq | 7,437,300 | 43,511,833 | 2.59% |
| 2026-07-13 | 5.92 | 5.99 | 5.77 | 5.79 | 5.79 | qfq | 7,578,808 | 44,226,376 | -3.34% |
| 2026-07-10 | 5.93 | 6.10 | 5.86 | 5.99 | 5.99 | qfq | 8,271,623 | 49,672,539 | 1.18% |
| 2026-07-09 | 5.94 | 5.98 | 5.75 | 5.92 | 5.92 | qfq | 6,675,341 | 39,159,258 | -0.34% |
| 2026-07-08 | 6.00 | 6.05 | 5.92 | 5.94 | 5.94 | qfq | 6,826,521 | 40,717,319 | -1.49% |
| 2026-07-07 | 6.23 | 6.23 | 6.02 | 6.03 | 6.03 | qfq | 7,615,907 | 46,316,631 | -2.58% |
| 2026-07-06 | 6.30 | 6.35 | 6.17 | 6.19 | 6.19 | qfq | 7,528,483 | 46,964,709 | -1.59% |
| 2026-07-03 | 6.18 | 6.40 | 6.18 | 6.29 | 6.29 | qfq | 9,212,694 | 58,066,558 | 1.78% |
| 2026-07-02 | 6.20 | 6.41 | 6.17 | 6.18 | 6.18 | qfq | 10,573,244 | 66,315,069 | -1.28% |
| 2026-07-01 | 6.35 | 6.39 | 6.22 | 6.26 | 6.26 | qfq | 12,907,994 | 81,324,766 | -0.63% |
| 2026-06-30 | 6.50 | 6.51 | 6.28 | 6.30 | 6.30 | qfq | 10,986,437 | 69,689,880 | -3.37% |
| 2026-06-29 | 6.65 | 6.67 | 6.37 | 6.52 | 6.52 | qfq | 10,041,800 | 65,323,633 | -2.25% |
| 2026-06-26 | 6.79 | 6.91 | 6.66 | 6.67 | 6.67 | qfq | 7,254,662 | 48,937,202 | -2.77% |
| 2026-06-25 | 7.02 | 7.05 | 6.80 | 6.86 | 6.86 | qfq | 8,012,800 | 55,000,363 | -2.28% |
| 2026-06-24 | 7.31 | 7.38 | 6.96 | 7.02 | 7.02 | qfq | 9,755,800 | 69,097,507 | -4.49% |
| 2026-06-23 | 7.15 | 7.56 | 7.15 | 7.35 | 7.35 | qfq | 9,277,800 | 68,652,545 | 1.38% |
| 2026-06-22 | 7.12 | 7.28 | 6.90 | 7.25 | 7.25 | qfq | 12,447,150 | 88,080,787 | 1.68% |
| 2026-06-18 | 7.27 | 7.33 | 7.07 | 7.13 | 7.13 | qfq | 10,253,111 | 73,640,670 | -2.86% |
| 2026-06-17 | 7.60 | 7.65 | 7.30 | 7.34 | 7.34 | qfq | 9,889,997 | 73,407,852 | -3.67% |
| 2026-06-16 | 7.70 | 7.77 | 7.59 | 7.62 | 7.61 | qfq | 10,681,733 | 81,845,627 | 0.26% |
| 2026-06-15 | 7.53 | 7.68 | 7.49 | 7.60 | 7.59 | qfq | 10,346,900 | 78,344,303 | 0.66% |
| 2026-06-12 | 7.53 | 7.64 | 7.32 | 7.55 | 7.54 | qfq | 11,871,700 | 89,064,915 | 1.34% |
| 2026-06-11 | 7.38 | 7.59 | 7.30 | 7.45 | 7.44 | qfq | 7,541,200 | 55,923,079 | 0.00% |
| 2026-06-10 | 7.46 | 7.48 | 7.23 | 7.45 | 7.44 | qfq | 8,390,912 | 61,588,891 | -0.40% |
| 2026-06-09 | 7.46 | 7.54 | 7.32 | 7.48 | 7.47 | qfq | 7,941,600 | 59,067,482 | 0.40% |
| 2026-06-08 | 7.50 | 7.71 | 7.29 | 7.45 | 7.44 | qfq | 10,281,701 | 76,991,062 | -2.99% |
| 2026-06-05 | 7.92 | 8.13 | 7.66 | 7.68 | 7.67 | qfq | 15,213,027 | 118,634,506 | -3.03% |
| 2026-06-04 | 7.77 | 7.95 | 7.57 | 7.92 | 7.91 | qfq | 14,112,578 | 109,697,458 | 1.80% |
| 2026-06-03 | 7.58 | 7.83 | 7.47 | 7.78 | 7.77 | qfq | 12,496,094 | 95,921,455 | 2.50% |
| 2026-06-02 | 7.77 | 7.82 | 7.47 | 7.59 | 7.58 | qfq | 8,906,903 | 67,415,893 | -2.57% |
| 2026-06-01 | 7.72 | 7.87 | 7.61 | 7.79 | 7.78 | qfq | 8,423,400 | 65,436,050 | 1.17% |
| 2026-05-29 | 7.86 | 7.93 | 7.65 | 7.70 | 7.69 | qfq | 9,198,700 | 71,454,171 | -2.04% |
| 2026-05-28 | 7.80 | 7.93 | 7.72 | 7.86 | 7.85 | qfq | 11,116,569 | 87,146,913 | 0.51% |
| 2026-05-27 | 7.80 | 7.96 | 7.72 | 7.82 | 7.81 | qfq | 12,657,100 | 99,239,924 | -0.51% |
| 2026-05-26 | 8.16 | 8.21 | 7.72 | 7.86 | 7.85 | qfq | 15,105,899 | 119,090,965 | -4.50% |
| 2026-05-25 | 8.18 | 8.40 | 8.07 | 8.23 | 8.22 | qfq | 14,084,490 | 116,034,746 | 0.49% |
| 2026-05-22 | 8.01 | 8.29 | 7.98 | 8.19 | 8.18 | qfq | 16,959,205 | 138,222,517 | 2.25% |
| 2026-05-21 | 8.43 | 8.52 | 8.00 | 8.01 | 8.00 | qfq | 20,012,095 | 165,924,141 | -4.53% |
| 2026-05-20 | 8.28 | 8.63 | 8.14 | 8.39 | 8.38 | qfq | 26,400,463 | 220,157,265 | -0.59% |
| 2026-05-19 | 8.38 | 8.48 | 8.25 | 8.44 | 8.43 | qfq | 23,134,313 | 193,395,327 | 0.48% |
| 2026-05-18 | 8.28 | 8.48 | 8.28 | 8.40 | 8.39 | qfq | 27,139,141 | 227,126,659 | -1.18% |
| 2026-05-15 | 8.94 | 9.03 | 8.35 | 8.50 | 8.49 | qfq | 47,511,590 | 409,010,030 | -4.71% |
| 2026-05-14 | 9.89 | 9.89 | 8.92 | 8.92 | 8.91 | qfq | 73,319,293 | 677,814,615 | -9.99% |
| 2026-05-13 | 9.91 | 9.91 | 9.81 | 9.91 | 9.90 | qfq | 18,923,742 | 187,498,502 | 9.99% |
| 2026-05-12 | 8.45 | 9.23 | 8.37 | 9.01 | 9.00 | qfq | 43,502,410 | 386,813,406 | 6.75% |
| 2026-05-11 | 8.48 | 8.57 | 8.36 | 8.44 | 8.43 | qfq | 11,576,590 | 97,799,173 | -0.47% |
| 2026-05-08 | 8.50 | 8.53 | 8.39 | 8.48 | 8.47 | qfq | 12,874,000 | 108,844,694 | -1.40% |
| 2026-05-07 | 8.54 | 8.65 | 8.43 | 8.60 | 8.59 | qfq | 18,352,401 | 156,905,915 | 0.82% |
| 2026-05-06 | 8.22 | 8.75 | 8.22 | 8.53 | 8.52 | qfq | 22,563,907 | 191,066,007 | 4.28% |
| 2026-04-30 | 8.16 | 8.26 | 8.01 | 8.18 | 8.17 | qfq | 9,183,300 | 74,716,380 | -0.49% |
| 2026-04-29 | 8.15 | 8.46 | 8.08 | 8.22 | 8.21 | qfq | 14,370,648 | 118,533,432 | 2.24% |
| 2026-04-28 | 8.03 | 8.09 | 7.96 | 8.04 | 8.03 | qfq | 6,792,641 | 54,473,040 | -0.37% |
| 2026-04-27 | 8.00 | 8.15 | 7.93 | 8.07 | 8.06 | qfq | 7,525,000 | 60,327,420 | 0.37% |
| 2026-04-24 | 7.94 | 8.09 | 7.93 | 8.04 | 8.03 | qfq | 11,000,583 | 88,223,849 | -1.35% |
| 2026-04-23 | 8.33 | 8.33 | 8.04 | 8.15 | 8.14 | qfq | 13,588,270 | 110,584,627 | -0.61% |
| 2026-04-22 | 8.18 | 8.35 | 8.05 | 8.20 | 8.19 | qfq | 13,905,348 | 114,044,582 | -0.12% |
| 2026-04-21 | 8.08 | 8.25 | 8.02 | 8.21 | 8.20 | qfq | 14,667,900 | 119,827,931 | 2.11% |
| 2026-04-20 | 7.93 | 8.15 | 7.88 | 8.04 | 8.03 | qfq | 9,422,185 | 75,605,773 | 1.77% |
| 2026-04-17 | 8.01 | 8.08 | 7.86 | 7.90 | 7.89 | qfq | 9,117,900 | 72,337,168 | -1.86% |
| 2026-04-16 | 8.06 | 8.17 | 7.98 | 8.05 | 8.04 | qfq | 10,107,700 | 81,430,784 | -0.12% |
| 2026-04-15 | 8.18 | 8.26 | 8.01 | 8.06 | 8.05 | qfq | 10,899,700 | 87,995,203 | -1.47% |
| 2026-04-14 | 8.10 | 8.18 | 7.96 | 8.18 | 8.17 | qfq | 13,001,715 | 104,874,216 | 1.61% |
| 2026-04-13 | 7.93 | 8.11 | 7.89 | 8.05 | 8.04 | qfq | 11,877,000 | 95,056,758 | 1.64% |
| 2026-04-10 | 8.19 | 8.19 | 7.90 | 7.92 | 7.91 | qfq | 12,965,090 | 103,606,801 | -1.74% |
| 2026-04-09 | 7.77 | 8.33 | 7.77 | 8.06 | 8.05 | qfq | 21,801,200 | 177,014,616 | 1.90% |
| 2026-04-08 | 7.59 | 8.05 | 7.57 | 7.91 | 7.90 | qfq | 16,800,719 | 132,231,365 | 6.03% |
| 2026-04-07 | 7.29 | 7.53 | 7.10 | 7.46 | 7.45 | qfq | 12,968,100 | 95,896,379 | 1.77% |
| 2026-04-03 | 7.35 | 7.38 | 7.25 | 7.33 | 7.32 | qfq | 9,817,221 | 71,902,307 | -0.27% |
| 2026-04-02 | 7.39 | 7.43 | 7.29 | 7.35 | 7.34 | qfq | 9,168,700 | 67,473,483 | -0.27% |
| 2026-04-01 | 7.35 | 7.39 | 7.22 | 7.37 | 7.36 | qfq | 10,803,827 | 79,068,366 | 1.52% |
| 2026-03-31 | 7.38 | 7.51 | 7.22 | 7.26 | 7.25 | qfq | 10,364,877 | 76,293,863 | -1.36% |
| 2026-03-30 | 7.33 | 7.41 | 7.16 | 7.36 | 7.35 | qfq | 8,338,113 | 60,878,033 | -1.34% |
| 2026-03-27 | 7.37 | 7.55 | 7.34 | 7.46 | 7.45 | qfq | 9,137,123 | 68,011,737 | 0.00% |
| 2026-03-26 | 7.62 | 7.74 | 7.41 | 7.46 | 7.45 | qfq | 9,469,800 | 71,445,014 | -2.23% |
| 2026-03-25 | 7.41 | 7.71 | 7.37 | 7.63 | 7.62 | qfq | 9,105,301 | 69,107,090 | 3.11% |
| 2026-03-24 | 7.07 | 7.40 | 7.04 | 7.40 | 7.39 | qfq | 10,856,800 | 78,331,535 | 6.63% |
| 2026-03-23 | 7.25 | 7.28 | 6.92 | 6.94 | 6.93 | qfq | 13,342,600 | 94,865,312 | -5.96% |
| 2026-03-20 | 7.51 | 7.66 | 7.32 | 7.38 | 7.37 | qfq | 9,128,596 | 68,002,399 | -1.47% |
| 2026-03-19 | 7.55 | 7.66 | 7.47 | 7.49 | 7.48 | qfq | 6,980,469 | 52,725,459 | -2.22% |
| 2026-03-18 | 7.58 | 7.71 | 7.55 | 7.66 | 7.65 | qfq | 6,593,810 | 50,242,871 | 1.06% |
| 2026-03-17 | 7.63 | 7.77 | 7.55 | 7.58 | 7.57 | qfq | 10,528,302 | 80,626,526 | -0.39% |
| 2026-03-16 | 7.96 | 7.99 | 7.55 | 7.61 | 7.60 | qfq | 15,479,610 | 118,861,535 | -4.40% |
| 2026-03-13 | 8.06 | 8.11 | 7.93 | 7.96 | 7.95 | qfq | 8,597,098 | 69,038,152 | -0.75% |
| 2026-03-12 | 8.09 | 8.12 | 7.96 | 8.02 | 8.01 | qfq | 10,349,400 | 83,041,220 | -0.87% |
| 2026-03-11 | 8.10 | 8.13 | 8.01 | 8.09 | 8.08 | qfq | 10,052,660 | 81,141,333 | 0.00% |
| 2026-03-10 | 8.07 | 8.19 | 8.02 | 8.09 | 8.08 | qfq | 10,795,500 | 87,519,447 | 0.37% |
| 2026-03-09 | 7.85 | 8.09 | 7.85 | 8.06 | 8.05 | qfq | 14,530,941 | 116,081,096 | 1.38% |
| 2026-03-06 | 7.77 | 7.98 | 7.73 | 7.95 | 7.94 | qfq | 10,242,300 | 81,015,661 | 1.53% |
| 2026-03-05 | 7.74 | 8.04 | 7.72 | 7.83 | 7.82 | qfq | 13,096,600 | 102,805,002 | 2.35% |
| 2026-03-04 | 7.51 | 7.71 | 7.46 | 7.65 | 7.64 | qfq | 10,192,150 | 77,689,083 | 1.86% |
| 2026-03-03 | 7.65 | 7.77 | 7.51 | 7.51 | 7.50 | qfq | 12,683,118 | 96,830,296 | -1.96% |
| 2026-03-02 | 7.75 | 7.91 | 7.60 | 7.66 | 7.65 | qfq | 17,005,041 | 131,032,054 | -4.25% |
| 2026-02-27 | 8.02 | 8.07 | 7.89 | 8.00 | 7.99 | qfq | 12,141,692 | 96,679,630 | -0.37% |
| 2026-02-26 | 7.81 | 8.04 | 7.79 | 8.03 | 8.02 | qfq | 17,605,700 | 139,526,661 | 3.08% |
| 2026-02-25 | 7.80 | 7.90 | 7.75 | 7.79 | 7.78 | qfq | 12,150,200 | 94,921,453 | -0.13% |
| 2026-02-24 | 7.68 | 7.81 | 7.65 | 7.80 | 7.79 | qfq | 10,489,600 | 81,329,975 | 2.36% |
| 2026-02-13 | 7.78 | 7.82 | 7.60 | 7.62 | 7.61 | qfq | 10,383,300 | 79,686,236 | -2.43% |
| 2026-02-12 | 7.77 | 7.88 | 7.67 | 7.81 | 7.80 | qfq | 10,259,500 | 79,898,231 | 0.00% |
| 2026-02-11 | 7.86 | 7.95 | 7.80 | 7.81 | 7.80 | qfq | 11,929,700 | 93,670,574 | -0.64% |
| 2026-02-10 | 8.04 | 8.04 | 7.82 | 7.86 | 7.85 | qfq | 15,749,650 | 124,163,160 | -2.12% |
| 2026-02-09 | 8.10 | 8.22 | 7.87 | 8.03 | 8.02 | qfq | 19,194,972 | 154,227,716 | -0.86% |
| 2026-02-06 | 8.25 | 8.40 | 8.09 | 8.10 | 8.09 | qfq | 25,575,248 | 209,266,011 | -2.17% |
| 2026-02-05 | 8.31 | 8.63 | 8.25 | 8.28 | 8.27 | qfq | 30,064,615 | 252,496,425 | -2.01% |
| 2026-02-04 | 8.14 | 8.75 | 8.02 | 8.45 | 8.44 | qfq | 47,974,046 | 408,105,707 | 3.43% |
| 2026-02-03 | 7.72 | 8.18 | 7.66 | 8.17 | 8.16 | qfq | 46,129,581 | 368,177,106 | 5.83% |
| 2026-02-02 | 7.33 | 7.86 | 7.26 | 7.72 | 7.71 | qfq | 41,067,945 | 315,091,324 | 5.03% |
| 2026-01-30 | 7.20 | 7.36 | 7.16 | 7.35 | 7.34 | qfq | 12,246,222 | 89,273,222 | 1.66% |
| 2026-01-29 | 7.39 | 7.39 | 7.19 | 7.23 | 7.22 | qfq | 10,453,908 | 76,136,787 | -0.82% |
| 2026-01-28 | 7.30 | 7.38 | 7.24 | 7.29 | 7.28 | qfq | 7,459,800 | 54,456,380 | -0.41% |
| 2026-01-27 | 7.40 | 7.40 | 7.21 | 7.32 | 7.31 | qfq | 10,820,700 | 78,903,619 | -1.21% |
| 2026-01-26 | 7.35 | 7.49 | 7.28 | 7.41 | 7.40 | qfq | 14,944,945 | 110,535,678 | 1.37% |
| 2026-01-23 | 7.24 | 7.38 | 7.18 | 7.31 | 7.30 | qfq | 9,117,745 | 66,527,943 | 0.69% |
| 2026-01-22 | 7.10 | 7.26 | 7.10 | 7.26 | 7.25 | qfq | 8,851,834 | 63,664,406 | 2.25% |
| 2026-01-21 | 7.19 | 7.19 | 7.08 | 7.10 | 7.09 | qfq | 7,671,115 | 54,524,923 | -1.11% |
| 2026-01-20 | 7.13 | 7.22 | 7.07 | 7.18 | 7.17 | qfq | 11,145,463 | 79,908,559 | 0.56% |
| 2026-01-19 | 6.86 | 7.19 | 6.84 | 7.14 | 7.13 | qfq | 16,368,293 | 115,647,752 | 3.78% |
| 2026-01-16 | 6.95 | 6.99 | 6.85 | 6.88 | 6.87 | qfq | 9,009,955 | 62,268,353 | -0.58% |
| 2026-01-15 | 6.88 | 6.93 | 6.82 | 6.92 | 6.91 | qfq | 6,766,860 | 46,632,588 | 0.58% |
| 2026-01-14 | 6.92 | 6.99 | 6.78 | 6.88 | 6.87 | qfq | 13,205,250 | 91,173,066 | -0.43% |
| 2026-01-13 | 6.91 | 7.04 | 6.83 | 6.91 | 6.90 | qfq | 13,512,092 | 93,837,765 | 0.44% |
| 2026-01-12 | 6.89 | 6.90 | 6.85 | 6.88 | 6.87 | qfq | 9,853,100 | 67,771,629 | 0.00% |
| 2026-01-09 | 6.92 | 6.95 | 6.81 | 6.88 | 6.87 | qfq | 9,976,142 | 68,572,142 | -0.43% |
| 2026-01-08 | 6.83 | 6.92 | 6.80 | 6.91 | 6.90 | qfq | 8,438,200 | 58,064,531 | 0.88% |
| 2026-01-07 | 6.83 | 6.92 | 6.80 | 6.85 | 6.84 | qfq | 7,887,331 | 54,050,750 | 0.44% |
| 2026-01-06 | 6.85 | 6.89 | 6.80 | 6.82 | 6.81 | qfq | 8,052,598 | 55,087,847 | 0.00% |
| 2026-01-05 | 6.75 | 6.92 | 6.73 | 6.82 | 6.81 | qfq | 8,421,194 | 57,659,249 | 1.49% |
| 2025-12-31 | 6.68 | 6.74 | 6.59 | 6.72 | 6.71 | qfq | 4,932,507 | 32,909,066 | 0.60% |
| 2025-12-30 | 6.73 | 6.74 | 6.59 | 6.68 | 6.67 | qfq | 6,612,700 | 44,097,911 | -0.74% |
| 2025-12-29 | 6.80 | 6.82 | 6.71 | 6.73 | 6.72 | qfq | 6,478,100 | 43,809,706 | -1.32% |
| 2025-12-26 | 6.84 | 6.89 | 6.78 | 6.82 | 6.81 | qfq | 6,670,900 | 45,521,091 | -0.44% |
| 2025-12-25 | 6.78 | 6.88 | 6.73 | 6.85 | 6.84 | qfq | 7,026,600 | 47,823,501 | 0.88% |
| 2025-12-24 | 6.71 | 6.92 | 6.71 | 6.79 | 6.78 | qfq | 10,361,375 | 70,547,608 | 1.19% |
| 2025-12-23 | 6.73 | 6.76 | 6.68 | 6.71 | 6.70 | qfq | 4,857,600 | 32,615,188 | -0.89% |
| 2025-12-22 | 6.78 | 6.83 | 6.74 | 6.77 | 6.76 | qfq | 7,066,300 | 47,921,538 | -0.15% |
| 2025-12-19 | 6.66 | 6.78 | 6.66 | 6.78 | 6.77 | qfq | 7,251,800 | 48,817,705 | 1.80% |
| 2025-12-18 | 6.62 | 6.70 | 6.55 | 6.66 | 6.65 | qfq | 5,884,800 | 39,182,989 | 0.60% |
| 2025-12-17 | 6.70 | 6.70 | 6.49 | 6.62 | 6.61 | qfq | 8,818,600 | 57,961,809 | -1.19% |
| 2025-12-16 | 6.83 | 6.85 | 6.68 | 6.70 | 6.69 | qfq | 5,853,982 | 39,368,023 | -1.76% |
| 2025-12-15 | 6.79 | 6.86 | 6.70 | 6.82 | 6.81 | qfq | 7,075,400 | 48,093,779 | 0.15% |
| 2025-12-12 | 6.83 | 6.94 | 6.79 | 6.81 | 6.80 | qfq | 7,449,100 | 51,012,859 | -0.15% |
| 2025-12-11 | 6.94 | 6.94 | 6.79 | 6.82 | 6.81 | qfq | 5,611,300 | 38,440,647 | -1.30% |
| 2025-12-10 | 6.99 | 7.02 | 6.90 | 6.91 | 6.90 | qfq | 6,301,659 | 43,714,383 | -1.29% |
| 2025-12-09 | 7.01 | 7.14 | 6.94 | 7.00 | 6.99 | qfq | 8,660,250 | 61,009,231 | -0.14% |
| 2025-12-08 | 7.07 | 7.07 | 6.98 | 7.01 | 7.00 | qfq | 8,777,400 | 61,688,168 | -0.57% |
| 2025-12-05 | 7.00 | 7.14 | 6.92 | 7.05 | 7.04 | qfq | 10,393,050 | 73,010,556 | 0.86% |
| 2025-12-04 | 7.06 | 7.15 | 6.95 | 6.99 | 6.98 | qfq | 7,367,882 | 51,630,343 | -0.99% |
| 2025-12-03 | 7.09 | 7.11 | 7.02 | 7.06 | 7.05 | qfq | 5,380,293 | 37,998,836 | -0.42% |
| 2025-12-02 | 7.12 | 7.13 | 7.01 | 7.09 | 7.08 | qfq | 5,034,800 | 35,593,064 | -0.42% |
| 2025-12-01 | 7.16 | 7.25 | 7.09 | 7.12 | 7.11 | qfq | 6,326,500 | 45,344,475 | -0.84% |
| 2025-11-28 | 7.09 | 7.18 | 7.07 | 7.18 | 7.17 | qfq | 7,109,400 | 50,678,081 | 0.70% |
| 2025-11-27 | 7.15 | 7.18 | 7.02 | 7.13 | 7.12 | qfq | 8,229,600 | 58,505,031 | 0.99% |
| 2025-11-26 | 7.10 | 7.19 | 7.03 | 7.06 | 7.05 | qfq | 8,540,200 | 60,541,089 | -0.42% |
| 2025-11-25 | 7.12 | 7.15 | 7.05 | 7.09 | 7.08 | qfq | 7,110,931 | 50,510,102 | 0.28% |
| 2025-11-24 | 7.11 | 7.18 | 7.00 | 7.07 | 7.06 | qfq | 10,029,283 | 71,052,171 | -0.14% |
| 2025-11-21 | 7.38 | 7.46 | 7.05 | 7.08 | 7.07 | qfq | 11,651,157 | 83,755,431 | -4.97% |
| 2025-11-20 | 7.49 | 7.57 | 7.38 | 7.45 | 7.44 | qfq | 6,871,900 | 51,305,440 | 0.00% |
| 2025-11-19 | 7.58 | 7.65 | 7.41 | 7.45 | 7.44 | qfq | 9,228,502 | 68,992,531 | -1.32% |
| 2025-11-18 | 7.70 | 7.72 | 7.47 | 7.55 | 7.54 | qfq | 12,949,610 | 97,760,403 | -1.95% |
| 2025-11-17 | 7.64 | 7.75 | 7.59 | 7.70 | 7.69 | qfq | 10,601,500 | 81,518,687 | 0.65% |
| 2025-11-14 | 7.70 | 7.77 | 7.64 | 7.65 | 7.64 | qfq | 12,023,300 | 92,442,957 | -1.03% |
| 2025-11-13 | 7.77 | 7.82 | 7.63 | 7.73 | 7.72 | qfq | 14,070,000 | 108,798,693 | 0.91% |
| 2025-11-12 | 7.71 | 7.78 | 7.60 | 7.66 | 7.65 | qfq | 16,216,260 | 124,450,110 | -0.65% |
| 2025-11-11 | 7.75 | 7.78 | 7.64 | 7.71 | 7.70 | qfq | 17,293,850 | 132,818,696 | -0.52% |
| 2025-11-10 | 7.63 | 7.87 | 7.55 | 7.75 | 7.74 | qfq | 25,633,512 | 197,728,816 | 3.20% |
| 2025-11-07 | 7.44 | 7.56 | 7.42 | 7.51 | 7.50 | qfq | 12,886,218 | 96,660,609 | 0.27% |
| 2025-11-06 | 7.38 | 7.66 | 7.29 | 7.49 | 7.48 | qfq | 21,391,900 | 160,984,391 | 1.49% |
| 2025-11-05 | 7.22 | 7.43 | 7.20 | 7.38 | 7.37 | qfq | 14,829,903 | 109,293,741 | 0.96% |
| 2025-11-04 | 7.11 | 7.34 | 7.11 | 7.31 | 7.30 | qfq | 18,647,250 | 135,494,164 | 2.09% |
| 2025-11-03 | 7.19 | 7.21 | 7.09 | 7.16 | 7.15 | qfq | 11,926,131 | 85,039,111 | -0.42% |
| 2025-10-31 | 7.10 | 7.24 | 7.07 | 7.19 | 7.18 | qfq | 23,316,464 | 167,547,664 | 3.30% |
| 2025-10-30 | 7.00 | 7.12 | 6.94 | 6.96 | 6.95 | qfq | 16,883,820 | 118,817,865 | -0.71% |
| 2025-10-29 | 6.97 | 7.02 | 6.84 | 7.01 | 7.00 | qfq | 8,898,136 | 61,729,894 | 0.57% |
| 2025-10-28 | 6.92 | 7.00 | 6.91 | 6.97 | 6.96 | qfq | 6,343,900 | 44,111,314 | 0.72% |
| 2025-10-27 | 6.96 | 6.98 | 6.88 | 6.92 | 6.91 | qfq | 8,664,000 | 59,984,261 | -0.72% |
| 2025-10-24 | 7.06 | 7.09 | 6.95 | 6.97 | 6.96 | qfq | 9,992,400 | 69,866,606 | -1.41% |
| 2025-10-23 | 6.98 | 7.08 | 6.91 | 7.07 | 7.06 | qfq | 11,358,800 | 79,627,217 | 1.29% |
| 2025-10-22 | 6.93 | 7.00 | 6.89 | 6.98 | 6.97 | qfq | 8,806,600 | 61,293,166 | 0.58% |
| 2025-10-21 | 6.81 | 6.94 | 6.80 | 6.94 | 6.93 | qfq | 10,983,266 | 75,692,017 | 1.91% |
| 2025-10-20 | 6.78 | 6.81 | 6.76 | 6.81 | 6.80 | qfq | 5,439,600 | 36,905,005 | 0.74% |
| 2025-10-17 | 6.84 | 6.88 | 6.74 | 6.76 | 6.75 | qfq | 7,566,600 | 51,442,446 | -1.46% |
| 2025-10-16 | 6.95 | 7.01 | 6.81 | 6.86 | 6.85 | qfq | 9,769,800 | 67,192,329 | -1.01% |
| 2025-10-15 | 6.82 | 6.94 | 6.80 | 6.93 | 6.92 | qfq | 10,099,400 | 69,544,904 | 1.32% |
| 2025-10-14 | 6.89 | 6.93 | 6.81 | 6.84 | 6.83 | qfq | 8,832,655 | 60,593,605 | -0.29% |
| 2025-10-13 | 6.69 | 6.87 | 6.57 | 6.86 | 6.85 | qfq | 11,544,400 | 78,104,823 | 0.44% |
| 2025-10-10 | 6.74 | 6.84 | 6.72 | 6.83 | 6.82 | qfq | 8,730,872 | 59,383,783 | 1.04% |
| 2025-10-09 | 6.79 | 6.80 | 6.67 | 6.76 | 6.75 | qfq | 7,859,538 | 52,918,522 | 0.15% |
| 2025-09-30 | 6.85 | 6.86 | 6.74 | 6.75 | 6.74 | qfq | 7,262,600 | 49,183,143 | -0.88% |
| 2025-09-29 | 6.63 | 6.88 | 6.48 | 6.81 | 6.80 | qfq | 14,585,326 | 98,256,060 | 2.87% |
| 2025-09-26 | 6.52 | 6.68 | 6.47 | 6.62 | 6.61 | qfq | 6,191,459 | 40,962,327 | 1.07% |
| 2025-09-25 | 6.65 | 6.70 | 6.55 | 6.55 | 6.54 | qfq | 6,578,000 | 43,576,672 | -1.36% |
| 2025-09-24 | 6.60 | 6.65 | 6.53 | 6.64 | 6.63 | qfq | 5,622,276 | 37,189,473 | 0.76% |
| 2025-09-23 | 6.55 | 6.61 | 6.40 | 6.59 | 6.58 | qfq | 8,075,600 | 52,458,750 | -0.30% |
| 2025-09-22 | 6.64 | 6.66 | 6.55 | 6.61 | 6.60 | qfq | 6,286,600 | 41,390,329 | -0.45% |
| 2025-09-19 | 6.71 | 6.77 | 6.62 | 6.64 | 6.63 | qfq | 6,804,050 | 45,458,265 | -1.48% |
| 2025-09-18 | 6.87 | 6.87 | 6.67 | 6.74 | 6.73 | qfq | 10,612,887 | 71,912,569 | -0.88% |
| 2025-09-17 | 6.85 | 6.85 | 6.79 | 6.80 | 6.79 | qfq | 5,785,900 | 39,379,353 | -1.02% |
| 2025-09-16 | 6.73 | 6.88 | 6.71 | 6.87 | 6.86 | qfq | 9,762,100 | 66,257,686 | 2.08% |
| 2025-09-15 | 6.74 | 6.76 | 6.67 | 6.73 | 6.72 | qfq | 7,126,200 | 47,839,338 | -0.30% |
| 2025-09-12 | 6.79 | 6.83 | 6.73 | 6.75 | 6.74 | qfq | 7,806,100 | 52,787,153 | -1.03% |
| 2025-09-11 | 6.85 | 6.85 | 6.72 | 6.82 | 6.81 | qfq | 7,680,750 | 52,014,025 | 0.00% |
| 2025-09-10 | 6.80 | 6.85 | 6.76 | 6.82 | 6.81 | qfq | 5,299,100 | 36,041,897 | 0.29% |
| 2025-09-09 | 6.85 | 6.88 | 6.77 | 6.80 | 6.79 | qfq | 6,512,900 | 44,414,085 | -1.16% |
| 2025-09-08 | 6.78 | 6.89 | 6.76 | 6.88 | 6.87 | qfq | 8,858,803 | 60,504,527 | 1.33% |
| 2025-09-05 | 6.68 | 6.84 | 6.66 | 6.79 | 6.78 | qfq | 10,809,983 | 73,192,854 | 1.80% |
| 2025-09-04 | 6.60 | 6.73 | 6.56 | 6.67 | 6.66 | qfq | 7,872,497 | 52,505,868 | 0.76% |
| 2025-09-03 | 6.81 | 6.84 | 6.60 | 6.62 | 6.61 | qfq | 8,800,300 | 58,789,939 | -2.79% |
| 2025-09-02 | 6.88 | 6.88 | 6.69 | 6.81 | 6.80 | qfq | 10,188,400 | 68,963,080 | -1.16% |
| 2025-09-01 | 6.79 | 6.92 | 6.75 | 6.89 | 6.88 | qfq | 11,013,457 | 75,417,173 | 1.62% |
| 2025-08-29 | 6.85 | 6.86 | 6.73 | 6.78 | 6.77 | qfq | 10,493,200 | 71,198,310 | -1.02% |
| 2025-08-28 | 6.84 | 6.92 | 6.63 | 6.85 | 6.84 | qfq | 21,200,932 | 143,942,294 | -0.44% |
| 2025-08-27 | 7.07 | 7.20 | 6.88 | 6.88 | 6.87 | qfq | 26,121,299 | 184,826,222 | -3.91% |
| 2025-08-26 | 7.20 | 7.54 | 7.14 | 7.16 | 7.15 | qfq | 33,051,858 | 240,298,257 | 1.27% |
| 2025-08-25 | 7.06 | 7.09 | 7.00 | 7.07 | 7.06 | qfq | 16,082,364 | 113,409,112 | 0.28% |
| 2025-08-22 | 7.10 | 7.11 | 7.01 | 7.05 | 7.04 | qfq | 15,428,600 | 108,675,378 | -0.70% |
| 2025-08-21 | 7.12 | 7.18 | 7.05 | 7.10 | 7.09 | qfq | 14,725,900 | 104,872,602 | -0.84% |
| 2025-08-20 | 7.20 | 7.20 | 7.04 | 7.16 | 7.15 | qfq | 19,433,750 | 138,630,066 | -0.83% |
| 2025-08-19 | 7.19 | 7.28 | 7.10 | 7.22 | 7.21 | qfq | 26,591,351 | 191,388,674 | 0.28% |
| 2025-08-18 | 7.32 | 7.35 | 7.16 | 7.20 | 7.19 | qfq | 36,163,183 | 261,309,977 | -1.10% |
| 2025-08-15 | 7.43 | 7.43 | 7.15 | 7.28 | 7.27 | qfq | 50,156,101 | 364,056,794 | -2.15% |
| 2025-08-14 | 7.20 | 7.88 | 7.08 | 7.44 | 7.43 | qfq | 85,089,350 | 642,212,055 | 3.91% |
| 2025-08-13 | 7.26 | 7.29 | 7.11 | 7.16 | 7.15 | qfq | 30,888,985 | 221,374,609 | -1.24% |
| 2025-08-12 | 7.32 | 7.47 | 7.09 | 7.25 | 7.24 | qfq | 66,274,008 | 479,624,948 | -1.23% |
| 2025-08-11 | 6.67 | 7.34 | 6.64 | 7.34 | 7.33 | qfq | 45,797,775 | 328,716,599 | 10.04% |
| 2025-08-08 | 6.59 | 6.67 | 6.56 | 6.67 | 6.66 | qfq | 6,758,400 | 44,766,290 | 1.06% |
| 2025-08-07 | 6.65 | 6.67 | 6.59 | 6.60 | 6.59 | qfq | 6,709,900 | 44,446,437 | -0.75% |
| 2025-08-06 | 6.66 | 6.67 | 6.61 | 6.65 | 6.64 | qfq | 6,707,900 | 44,499,736 | -0.30% |
| 2025-08-05 | 6.61 | 6.73 | 6.61 | 6.67 | 6.66 | qfq | 8,442,500 | 56,245,757 | 1.06% |
| 2025-08-04 | 6.62 | 6.65 | 6.52 | 6.60 | 6.59 | qfq | 6,014,200 | 39,680,950 | -0.30% |
| 2025-08-01 | 6.61 | 6.65 | 6.56 | 6.62 | 6.61 | qfq | 6,865,000 | 45,432,450 | 0.30% |
| 2025-07-31 | 6.67 | 6.76 | 6.55 | 6.60 | 6.59 | qfq | 10,793,100 | 71,540,440 | -1.20% |
| 2025-07-30 | 6.75 | 6.76 | 6.65 | 6.68 | 6.67 | qfq | 11,579,600 | 77,400,947 | -1.04% |
| 2025-07-29 | 6.75 | 6.81 | 6.67 | 6.75 | 6.74 | qfq | 10,020,800 | 67,404,303 | -0.74% |
| 2025-07-28 | 6.73 | 6.84 | 6.67 | 6.80 | 6.79 | qfq | 13,587,100 | 91,597,865 | 0.59% |
| 2025-07-25 | 6.90 | 6.96 | 6.72 | 6.76 | 6.75 | qfq | 16,506,085 | 112,169,599 | -2.03% |
| 2025-07-24 | 6.72 | 6.93 | 6.63 | 6.90 | 6.89 | qfq | 28,481,532 | 193,360,927 | 0.00% |
| 2025-07-23 | 6.82 | 7.26 | 6.72 | 6.90 | 6.89 | qfq | 40,656,567 | 282,541,415 | 1.02% |
| 2025-07-22 | 6.61 | 6.85 | 6.60 | 6.83 | 6.82 | qfq | 27,259,764 | 182,980,750 | 3.02% |
| 2025-07-21 | 6.55 | 6.65 | 6.50 | 6.63 | 6.62 | qfq | 21,667,135 | 143,256,628 | 1.38% |
| 2025-07-18 | 6.53 | 6.54 | 6.43 | 6.54 | 6.53 | qfq | 20,328,758 | 131,917,330 | 1.08% |
| 2025-07-17 | 6.44 | 6.62 | 6.41 | 6.47 | 6.46 | qfq | 25,785,300 | 167,176,544 | 0.94% |
| 2025-07-16 | 6.45 | 6.49 | 6.36 | 6.41 | 6.40 | qfq | 25,505,300 | 163,589,183 | -0.62% |
| 2025-07-15 | 6.65 | 6.65 | 6.39 | 6.45 | 6.44 | qfq | 64,635,550 | 418,675,600 | -5.43% |
| 2025-07-14 | 6.41 | 7.04 | 6.38 | 6.82 | 6.81 | qfq | 83,330,924 | 578,212,588 | 6.56% |
| 2025-07-11 | 6.35 | 6.40 | 6.29 | 6.40 | 6.39 | qfq | 9,365,851 | 59,565,013 | 0.79% |
| 2025-07-10 | 6.35 | 6.36 | 6.30 | 6.35 | 6.34 | qfq | 6,918,500 | 43,826,686 | 0.32% |
| 2025-07-09 | 6.30 | 6.39 | 6.28 | 6.33 | 6.32 | qfq | 9,913,258 | 62,851,203 | 0.32% |
| 2025-07-08 | 6.28 | 6.31 | 6.23 | 6.31 | 6.30 | qfq | 7,779,000 | 48,907,547 | 0.48% |
| 2025-07-07 | 6.22 | 6.28 | 6.19 | 6.28 | 6.27 | qfq | 6,096,700 | 38,127,514 | 1.45% |
| 2025-07-04 | 6.25 | 6.29 | 6.18 | 6.19 | 6.18 | qfq | 6,145,001 | 38,236,658 | -1.28% |
| 2025-07-03 | 6.24 | 6.28 | 6.21 | 6.27 | 6.26 | qfq | 5,715,200 | 35,782,485 | 0.48% |
| 2025-07-02 | 6.24 | 6.26 | 6.19 | 6.24 | 6.23 | qfq | 5,498,200 | 34,235,716 | 0.32% |
| 2025-07-01 | 6.21 | 6.24 | 6.17 | 6.22 | 6.21 | qfq | 5,258,500 | 32,640,422 | 0.48% |
| 2025-06-30 | 6.13 | 6.20 | 6.12 | 6.19 | 6.18 | qfq | 5,805,300 | 35,848,418 | 0.98% |
| 2025-06-27 | 6.09 | 6.15 | 6.08 | 6.13 | 6.12 | qfq | 5,595,400 | 34,261,659 | 0.82% |
| 2025-06-26 | 6.14 | 6.14 | 6.05 | 6.08 | 6.07 | qfq | 5,509,301 | 33,601,068 | -0.65% |
| 2025-06-25 | 6.09 | 6.13 | 6.06 | 6.12 | 6.11 | qfq | 5,636,483 | 34,381,396 | 0.49% |
| 2025-06-24 | 5.98 | 6.09 | 5.95 | 6.09 | 6.08 | qfq | 5,012,800 | 30,331,807 | 2.18% |
| 2025-06-23 | 5.89 | 5.97 | 5.85 | 5.96 | 5.95 | qfq | 4,605,300 | 27,317,008 | 1.36% |
| 2025-06-20 | 5.94 | 5.98 | 5.88 | 5.88 | 5.87 | qfq | 3,323,000 | 19,705,344 | -1.18% |
| 2025-06-19 | 6.09 | 6.09 | 5.90 | 5.95 | 5.94 | qfq | 7,002,300 | 41,859,228 | -2.14% |
| 2025-06-18 | 6.12 | 6.14 | 6.06 | 6.08 | 6.07 | qfq | 4,586,700 | 27,916,590 | -0.98% |
| 2025-06-17 | 6.10 | 6.18 | 6.10 | 6.14 | 6.13 | qfq | 4,320,600 | 26,513,612 | 0.00% |
| 2025-06-16 | 6.07 | 6.19 | 6.07 | 6.14 | 6.13 | qfq | 4,364,100 | 26,842,345 | 0.66% |
| 2025-06-13 | 6.22 | 6.22 | 6.10 | 6.10 | 6.09 | qfq | 8,406,200 | 51,586,547 | -1.93% |
| 2025-06-12 | 6.27 | 6.27 | 6.19 | 6.22 | 6.21 | qfq | 5,713,800 | 35,564,566 | -0.96% |
| 2025-06-11 | 6.25 | 6.31 | 6.23 | 6.28 | 6.27 | qfq | 4,842,000 | 30,413,117 | 0.48% |
| 2025-06-10 | 6.30 | 6.33 | 6.16 | 6.25 | 6.24 | qfq | 7,473,500 | 46,740,062 | -0.79% |
| 2025-06-09 | 6.25 | 6.31 | 6.21 | 6.30 | 6.29 | qfq | 6,762,600 | 42,418,192 | 0.80% |
| 2025-06-06 | 6.21 | 6.36 | 6.17 | 6.25 | 6.24 | qfq | 8,601,358 | 53,881,951 | 0.81% |
| 2025-06-05 | 6.27 | 6.28 | 6.18 | 6.20 | 6.19 | qfq | 5,561,200 | 34,555,185 | -0.64% |
| 2025-06-04 | 6.17 | 6.25 | 6.13 | 6.24 | 6.23 | qfq | 5,676,500 | 35,150,991 | 1.30% |
| 2025-06-03 | 6.10 | 6.21 | 6.10 | 6.16 | 6.15 | qfq | 6,812,900 | 41,967,402 | -0.96% |
| 2025-05-30 | 6.45 | 6.48 | 6.19 | 6.22 | 6.21 | qfq | 10,628,500 | 66,802,739 | -1.11% |
| 2025-05-29 | 6.20 | 6.30 | 6.18 | 6.29 | 6.28 | qfq | 6,403,200 | 40,115,136 | 1.45% |
| 2025-05-28 | 6.27 | 6.33 | 6.18 | 6.20 | 6.19 | qfq | 6,002,600 | 37,451,422 | -0.48% |
| 2025-05-27 | 6.16 | 6.25 | 6.14 | 6.23 | 6.22 | qfq | 6,930,700 | 42,989,293 | 0.65% |
| 2025-05-26 | 6.15 | 6.20 | 6.08 | 6.19 | 6.18 | qfq | 5,369,320 | 33,105,991 | 2.15% |
| 2025-05-23 | 6.20 | 6.24 | 6.06 | 6.06 | 6.05 | qfq | 6,969,100 | 42,848,006 | -2.42% |
| 2025-05-22 | 6.25 | 6.36 | 6.20 | 6.21 | 6.20 | qfq | 7,557,701 | 47,335,381 | -1.74% |
| 2025-05-21 | 6.45 | 6.48 | 6.31 | 6.32 | 6.31 | qfq | 11,774,900 | 75,189,859 | 0.16% |
| 2025-05-20 | 6.35 | 6.42 | 6.25 | 6.31 | 6.30 | qfq | 9,314,400 | 58,957,216 | 0.48% |
| 2025-05-19 | 6.15 | 6.31 | 6.14 | 6.28 | 6.27 | qfq | 8,209,300 | 51,267,775 | 2.28% |
| 2025-05-16 | 6.09 | 6.17 | 6.07 | 6.14 | 6.13 | qfq | 6,876,468 | 42,192,310 | 0.99% |
| 2025-05-15 | 6.15 | 6.19 | 6.06 | 6.08 | 6.07 | qfq | 7,539,700 | 46,019,243 | -0.98% |
| 2025-05-14 | 6.18 | 6.19 | 6.10 | 6.14 | 6.13 | qfq | 5,941,700 | 36,484,105 | -0.16% |
| 2025-05-13 | 6.30 | 6.30 | 6.14 | 6.15 | 6.14 | qfq | 6,234,400 | 38,575,627 | -0.97% |
| 2025-05-12 | 6.23 | 6.25 | 6.16 | 6.21 | 6.20 | qfq | 6,737,100 | 41,717,154 | 0.00% |
| 2025-05-09 | 6.19 | 6.25 | 6.13 | 6.21 | 6.20 | qfq | 7,096,600 | 43,918,572 | 0.16% |
| 2025-05-08 | 6.10 | 6.22 | 6.10 | 6.20 | 6.19 | qfq | 6,793,001 | 42,051,617 | 0.98% |
| 2025-05-07 | 6.13 | 6.23 | 6.07 | 6.14 | 6.13 | qfq | 10,293,800 | 63,240,484 | 1.49% |
| 2025-05-06 | 5.98 | 6.05 | 5.93 | 6.05 | 6.04 | qfq | 8,685,600 | 52,158,353 | 3.24% |
| 2025-04-30 | 5.90 | 5.94 | 5.86 | 5.86 | 5.85 | qfq | 5,251,800 | 31,012,277 | -0.17% |
| 2025-04-29 | 5.83 | 5.96 | 5.79 | 5.87 | 5.86 | qfq | 6,540,400 | 38,572,246 | 0.00% |
| 2025-04-28 | 6.01 | 6.01 | 5.85 | 5.87 | 5.86 | qfq | 7,499,700 | 44,273,464 | -2.65% |
| 2025-04-25 | 5.96 | 6.09 | 5.94 | 6.03 | 6.02 | qfq | 7,949,600 | 47,977,366 | 1.17% |
| 2025-04-24 | 5.98 | 6.07 | 5.94 | 5.96 | 5.95 | qfq | 7,916,900 | 47,474,501 | -0.67% |
| 2025-04-23 | 5.99 | 6.04 | 5.98 | 6.00 | 5.99 | qfq | 6,424,500 | 38,585,784 | 0.33% |
| 2025-04-22 | 5.97 | 5.99 | 5.92 | 5.98 | 5.97 | qfq | 6,841,500 | 40,763,976 | 0.34% |
| 2025-04-21 | 5.89 | 5.98 | 5.86 | 5.96 | 5.95 | qfq | 6,696,682 | 39,781,525 | 0.85% |
| 2025-04-18 | 5.85 | 5.92 | 5.80 | 5.91 | 5.90 | qfq | 5,937,900 | 34,832,294 | 0.34% |
| 2025-04-17 | 5.81 | 5.95 | 5.80 | 5.89 | 5.88 | qfq | 6,487,100 | 38,331,369 | 0.51% |
| 2025-04-16 | 5.93 | 5.96 | 5.74 | 5.86 | 5.85 | qfq | 7,699,550 | 45,082,473 | -1.51% |
| 2025-04-15 | 5.96 | 5.97 | 5.87 | 5.95 | 5.94 | qfq | 7,295,600 | 43,191,149 | -0.17% |
| 2025-04-14 | 5.96 | 6.01 | 5.91 | 5.96 | 5.95 | qfq | 11,797,150 | 70,279,090 | 1.53% |
| 2025-04-11 | 5.78 | 5.92 | 5.78 | 5.87 | 5.86 | qfq | 8,221,300 | 48,318,235 | 0.34% |
| 2025-04-10 | 5.79 | 5.91 | 5.75 | 5.85 | 5.84 | qfq | 14,000,100 | 81,891,433 | 2.45% |
| 2025-04-09 | 5.54 | 5.76 | 5.19 | 5.71 | 5.70 | qfq | 18,139,800 | 100,429,129 | 2.15% |
| 2025-04-08 | 5.54 | 5.69 | 5.40 | 5.59 | 5.58 | qfq | 21,069,400 | 116,645,369 | -2.27% |
| 2025-04-07 | 6.05 | 6.11 | 5.72 | 5.72 | 5.71 | qfq | 11,325,400 | 65,772,947 | -9.92% |
| 2025-04-03 | 6.27 | 6.38 | 6.24 | 6.35 | 6.34 | qfq | 8,083,501 | 51,230,800 | 0.32% |
| 2025-04-02 | 6.35 | 6.43 | 6.31 | 6.33 | 6.32 | qfq | 9,322,000 | 59,279,228 | -1.25% |
| 2025-04-01 | 6.41 | 6.52 | 6.38 | 6.41 | 6.40 | qfq | 11,220,883 | 72,397,137 | 0.79% |
| 2025-03-31 | 6.41 | 6.49 | 6.29 | 6.36 | 6.35 | qfq | 13,624,000 | 86,882,338 | -2.75% |
| 2025-03-28 | 6.76 | 6.80 | 6.54 | 6.54 | 6.53 | qfq | 13,091,000 | 86,848,954 | -3.25% |
| 2025-03-27 | 6.81 | 6.82 | 6.63 | 6.76 | 6.75 | qfq | 12,660,886 | 85,060,069 | -0.88% |
| 2025-03-26 | 6.87 | 6.89 | 6.81 | 6.82 | 6.81 | qfq | 11,406,500 | 77,992,038 | -1.02% |
| 2025-03-25 | 6.80 | 6.92 | 6.70 | 6.89 | 6.88 | qfq | 14,676,000 | 100,073,290 | 1.62% |
| 2025-03-24 | 7.12 | 7.13 | 6.60 | 6.78 | 6.77 | qfq | 22,862,042 | 156,169,498 | -3.69% |
| 2025-03-21 | 7.06 | 7.18 | 6.99 | 7.04 | 7.02 | qfq | 17,370,886 | 122,995,342 | -0.71% |
| 2025-03-20 | 7.11 | 7.21 | 7.06 | 7.09 | 7.07 | qfq | 18,481,497 | 131,695,309 | -0.98% |
| 2025-03-19 | 7.36 | 7.36 | 7.14 | 7.16 | 7.14 | qfq | 23,923,100 | 173,004,251 | -2.98% |
| 2025-03-18 | 7.21 | 7.42 | 7.14 | 7.38 | 7.36 | qfq | 35,936,742 | 261,944,186 | 2.36% |
| 2025-03-17 | 7.09 | 7.30 | 7.04 | 7.21 | 7.19 | qfq | 33,073,972 | 238,984,096 | 1.55% |
| 2025-03-14 | 7.01 | 7.12 | 6.93 | 7.10 | 7.08 | qfq | 22,814,572 | 160,557,391 | 0.71% |
| 2025-03-13 | 7.02 | 7.25 | 6.98 | 7.05 | 7.03 | qfq | 24,707,600 | 175,224,089 | 0.57% |
| 2025-03-12 | 6.99 | 7.06 | 6.95 | 7.01 | 6.99 | qfq | 17,887,950 | 125,517,342 | 0.29% |
| 2025-03-11 | 6.89 | 7.09 | 6.88 | 6.99 | 6.97 | qfq | 18,221,800 | 126,693,244 | -0.43% |
| 2025-03-10 | 7.01 | 7.14 | 6.99 | 7.02 | 7.00 | qfq | 19,370,100 | 136,647,304 | -0.14% |
| 2025-03-07 | 7.13 | 7.15 | 6.96 | 7.03 | 7.01 | qfq | 30,012,500 | 210,740,077 | -2.63% |
| 2025-03-06 | 7.18 | 7.35 | 7.01 | 7.22 | 7.20 | qfq | 43,061,398 | 307,729,707 | -0.55% |
| 2025-03-05 | 7.06 | 7.45 | 6.97 | 7.26 | 7.24 | qfq | 58,336,261 | 422,143,399 | 2.54% |
| 2025-03-04 | 7.00 | 7.11 | 6.92 | 7.08 | 7.06 | qfq | 31,272,120 | 220,051,643 | -0.42% |
| 2025-03-03 | 6.84 | 7.17 | 6.82 | 7.11 | 7.09 | qfq | 78,580,761 | 554,361,630 | 2.60% |
| 2025-02-28 | 6.48 | 7.17 | 6.42 | 6.93 | 6.92 | qfq | 71,923,623 | 500,913,825 | 6.29% |
| 2025-02-27 | 6.59 | 6.59 | 6.40 | 6.52 | 6.51 | qfq | 15,363,536 | 99,669,551 | -0.91% |
| 2025-02-26 | 6.57 | 6.65 | 6.52 | 6.58 | 6.57 | qfq | 15,486,271 | 101,782,697 | 0.15% |
| 2025-02-25 | 6.70 | 6.72 | 6.55 | 6.57 | 6.56 | qfq | 18,773,000 | 124,258,483 | -2.52% |
| 2025-02-24 | 6.61 | 6.84 | 6.60 | 6.74 | 6.73 | qfq | 25,726,020 | 173,516,338 | 2.12% |
| 2025-02-21 | 6.66 | 6.68 | 6.54 | 6.60 | 6.59 | qfq | 18,133,599 | 119,834,420 | -0.90% |
| 2025-02-20 | 6.62 | 6.68 | 6.57 | 6.66 | 6.65 | qfq | 17,264,299 | 114,452,855 | 0.60% |
| 2025-02-19 | 6.51 | 6.64 | 6.51 | 6.62 | 6.61 | qfq | 16,530,133 | 108,863,800 | 1.22% |
| 2025-02-18 | 6.85 | 6.85 | 6.50 | 6.54 | 6.53 | qfq | 22,232,092 | 147,938,348 | -3.96% |
| 2025-02-17 | 6.65 | 6.88 | 6.65 | 6.81 | 6.80 | qfq | 28,422,968 | 192,635,538 | 2.41% |
| 2025-02-14 | 6.76 | 6.76 | 6.64 | 6.65 | 6.64 | qfq | 20,789,751 | 138,984,222 | -1.63% |
| 2025-02-13 | 6.90 | 6.90 | 6.71 | 6.76 | 6.75 | qfq | 34,647,731 | 234,916,258 | -2.45% |
| 2025-02-12 | 6.86 | 7.08 | 6.76 | 6.93 | 6.92 | qfq | 72,256,422 | 497,344,078 | 2.06% |
| 2025-02-11 | 6.15 | 6.79 | 6.12 | 6.79 | 6.78 | qfq | 28,522,400 | 186,755,939 | 10.05% |
| 2025-02-10 | 6.16 | 6.20 | 6.13 | 6.17 | 6.16 | qfq | 19,286,672 | 118,877,583 | 0.65% |
| 2025-02-07 | 6.02 | 6.16 | 5.98 | 6.13 | 6.12 | qfq | 20,667,563 | 126,200,996 | 1.49% |
| 2025-02-06 | 5.93 | 6.04 | 5.89 | 6.04 | 6.03 | qfq | 14,009,455 | 83,966,496 | 1.68% |
| 2025-02-05 | 5.92 | 5.96 | 5.85 | 5.94 | 5.93 | qfq | 9,943,100 | 58,823,316 | 0.85% |
| 2025-01-27 | 6.05 | 6.08 | 5.89 | 5.89 | 5.88 | qfq | 11,333,000 | 67,547,297 | -2.00% |
| 2025-01-24 | 5.92 | 6.03 | 5.86 | 6.01 | 6.00 | qfq | 13,364,772 | 79,622,292 | 1.52% |
| 2025-01-23 | 6.08 | 6.12 | 5.92 | 5.92 | 5.91 | qfq | 15,719,922 | 94,637,539 | -0.50% |
| 2025-01-22 | 5.99 | 6.05 | 5.90 | 5.95 | 5.94 | qfq | 19,111,300 | 114,079,670 | -2.78% |
| 2025-01-21 | 6.28 | 6.29 | 6.10 | 6.12 | 6.11 | qfq | 18,302,455 | 112,533,966 | -1.77% |
| 2025-01-20 | 6.32 | 6.32 | 6.17 | 6.23 | 6.22 | qfq | 23,042,500 | 144,119,311 | -0.48% |
| 2025-01-17 | 6.27 | 6.42 | 6.17 | 6.26 | 6.25 | qfq | 22,169,200 | 139,250,183 | -1.42% |
| 2025-01-16 | 6.16 | 6.40 | 6.16 | 6.35 | 6.34 | qfq | 33,195,957 | 208,157,566 | 3.08% |
| 2025-01-15 | 6.22 | 6.31 | 6.11 | 6.16 | 6.15 | qfq | 23,004,124 | 141,992,518 | -1.91% |
| 2025-01-14 | 6.03 | 6.28 | 6.03 | 6.28 | 6.27 | qfq | 30,958,800 | 191,603,128 | 4.15% |
| 2025-01-13 | 5.90 | 6.11 | 5.87 | 6.03 | 6.02 | qfq | 22,098,276 | 132,752,499 | -1.31% |
| 2025-01-10 | 6.48 | 6.48 | 6.10 | 6.11 | 6.10 | qfq | 38,469,801 | 241,322,207 | -6.43% |
| 2025-01-09 | 6.46 | 6.64 | 6.37 | 6.53 | 6.52 | qfq | 40,656,424 | 265,059,297 | -0.15% |
| 2025-01-08 | 6.62 | 6.65 | 6.35 | 6.54 | 6.53 | qfq | 45,069,000 | 292,490,772 | -3.68% |
| 2025-01-07 | 6.71 | 6.97 | 6.45 | 6.79 | 6.78 | qfq | 60,271,314 | 402,275,493 | -5.17% |
| 2025-01-06 | 7.72 | 7.76 | 7.16 | 7.16 | 7.14 | qfq | 53,311,496 | 392,295,086 | -9.94% |
| 2025-01-03 | 8.17 | 8.43 | 7.38 | 7.95 | 7.93 | qfq | 70,875,055 | 560,433,602 | -2.93% |
| 2025-01-02 | 7.88 | 8.95 | 7.73 | 8.19 | 8.17 | qfq | 88,740,771 | 738,584,617 | -2.50% |
| 2024-12-31 | 8.26 | 8.96 | 7.96 | 8.40 | 8.38 | qfq | 125,485,136 | 1,052,165,211 | 2.69% |
| 2024-12-30 | 7.35 | 8.18 | 7.26 | 8.18 | 8.16 | qfq | 45,328,300 | 365,415,456 | 9.95% |
| 2024-12-27 | 7.70 | 7.88 | 7.40 | 7.44 | 7.42 | qfq | 68,033,728 | 519,482,290 | -7.35% |
| 2024-12-26 | 7.90 | 8.30 | 7.50 | 8.03 | 8.01 | qfq | 100,599,553 | 794,761,670 | 1.01% |
| 2024-12-25 | 7.24 | 7.95 | 7.13 | 7.95 | 7.93 | qfq | 47,482,907 | 367,367,163 | 9.96% |
| 2024-12-24 | 7.21 | 7.80 | 7.12 | 7.23 | 7.21 | qfq | 68,129,482 | 500,465,135 | -4.62% |
| 2024-12-23 | 7.07 | 7.87 | 6.64 | 7.58 | 7.56 | qfq | 102,886,093 | 741,531,398 | 3.84% |
| 2024-12-20 | 7.37 | 8.20 | 7.10 | 7.30 | 7.28 | qfq | 113,440,008 | 853,773,976 | -2.14% |
| 2024-12-19 | 7.38 | 7.46 | 7.28 | 7.46 | 7.44 | qfq | 40,010,751 | 296,535,770 | 10.03% |
| 2024-12-18 | 6.38 | 6.78 | 6.36 | 6.78 | 6.77 | qfq | 15,818,350 | 105,224,877 | 10.06% |
| 2024-12-17 | 6.26 | 6.42 | 6.10 | 6.16 | 6.15 | qfq | 15,489,202 | 96,711,605 | -1.60% |
| 2024-12-16 | 6.30 | 6.42 | 6.23 | 6.26 | 6.25 | qfq | 7,636,802 | 48,166,463 | -0.16% |
| 2024-12-13 | 6.44 | 6.46 | 6.26 | 6.27 | 6.26 | qfq | 10,995,602 | 69,632,695 | -2.79% |
| 2024-12-12 | 6.44 | 6.47 | 6.33 | 6.45 | 6.44 | qfq | 11,725,815 | 75,093,075 | 0.16% |
| 2024-12-11 | 6.30 | 6.44 | 6.29 | 6.44 | 6.43 | qfq | 11,831,900 | 75,463,418 | 2.06% |
| 2024-12-10 | 6.48 | 6.55 | 6.30 | 6.31 | 6.30 | qfq | 14,314,400 | 91,626,549 | -0.94% |
| 2024-12-09 | 6.45 | 6.46 | 6.30 | 6.37 | 6.36 | qfq | 14,914,802 | 94,856,740 | -1.85% |
| 2024-12-06 | 6.25 | 6.53 | 6.24 | 6.49 | 6.48 | qfq | 26,762,434 | 172,133,918 | 4.01% |
| 2024-12-05 | 6.24 | 6.29 | 6.21 | 6.24 | 6.23 | qfq | 7,229,200 | 45,161,572 | 0.16% |
| 2024-12-04 | 6.36 | 6.36 | 6.15 | 6.23 | 6.22 | qfq | 9,336,300 | 58,391,775 | -1.89% |
| 2024-12-03 | 6.34 | 6.40 | 6.26 | 6.35 | 6.34 | qfq | 9,944,623 | 62,983,182 | 0.47% |
| 2024-12-02 | 6.23 | 6.34 | 6.22 | 6.32 | 6.31 | qfq | 11,768,800 | 74,083,765 | 1.44% |
| 2024-11-29 | 6.17 | 6.29 | 6.11 | 6.23 | 6.22 | qfq | 11,708,200 | 72,803,194 | 1.14% |
| 2024-11-28 | 6.06 | 6.24 | 6.05 | 6.16 | 6.15 | qfq | 10,716,006 | 66,217,531 | 1.48% |
| 2024-11-27 | 6.07 | 6.08 | 5.82 | 6.07 | 6.06 | qfq | 11,114,946 | 66,125,224 | -0.16% |
| 2024-11-26 | 6.16 | 6.20 | 6.06 | 6.08 | 6.07 | qfq | 8,309,700 | 50,854,449 | -1.94% |
| 2024-11-25 | 6.13 | 6.22 | 6.00 | 6.20 | 6.19 | qfq | 11,916,350 | 72,517,742 | 0.98% |
| 2024-11-22 | 6.27 | 6.48 | 6.13 | 6.14 | 6.13 | qfq | 21,262,293 | 133,529,450 | -1.60% |
| 2024-11-21 | 6.29 | 6.33 | 6.15 | 6.24 | 6.23 | qfq | 10,041,200 | 62,726,567 | -0.95% |
| 2024-11-20 | 6.15 | 6.39 | 6.07 | 6.30 | 6.29 | qfq | 19,051,800 | 119,367,336 | 3.11% |
| 2024-11-19 | 5.99 | 6.11 | 5.96 | 6.11 | 6.10 | qfq | 8,354,000 | 50,372,664 | 0.99% |
| 2024-11-18 | 6.08 | 6.21 | 5.94 | 6.05 | 6.04 | qfq | 10,827,300 | 65,958,828 | 0.50% |
| 2024-11-15 | 6.17 | 6.23 | 6.02 | 6.02 | 6.01 | qfq | 7,507,600 | 45,962,891 | -2.11% |
| 2024-11-14 | 6.34 | 6.36 | 6.13 | 6.15 | 6.14 | qfq | 10,487,700 | 65,373,480 | -3.45% |
| 2024-11-13 | 6.24 | 6.37 | 6.22 | 6.37 | 6.36 | qfq | 12,589,600 | 79,408,842 | 1.76% |
| 2024-11-12 | 6.39 | 6.45 | 6.20 | 6.26 | 6.25 | qfq | 16,138,800 | 102,336,518 | -0.63% |
| 2024-11-11 | 6.22 | 6.33 | 6.17 | 6.30 | 6.29 | qfq | 11,757,480 | 73,642,467 | 1.29% |
| 2024-11-08 | 6.30 | 6.34 | 6.14 | 6.22 | 6.21 | qfq | 12,657,300 | 78,628,775 | -0.64% |
| 2024-11-07 | 6.09 | 6.30 | 6.05 | 6.26 | 6.25 | qfq | 14,472,911 | 89,880,644 | 3.30% |
| 2024-11-06 | 6.05 | 6.12 | 5.96 | 6.06 | 6.05 | qfq | 10,526,600 | 63,767,265 | 0.66% |
| 2024-11-05 | 5.97 | 6.04 | 5.93 | 6.02 | 6.01 | qfq | 10,757,160 | 64,518,473 | 1.18% |
| 2024-11-04 | 5.90 | 5.98 | 5.80 | 5.95 | 5.94 | qfq | 12,685,100 | 74,810,794 | -1.33% |
| 2024-11-01 | 6.15 | 6.30 | 5.97 | 6.03 | 6.02 | qfq | 15,780,400 | 96,804,327 | -2.43% |
| 2024-10-31 | 6.10 | 6.30 | 6.10 | 6.18 | 6.17 | qfq | 12,043,566 | 74,672,378 | 0.98% |
| 2024-10-30 | 6.12 | 6.21 | 6.03 | 6.12 | 6.11 | qfq | 8,952,200 | 54,691,824 | -0.33% |
| 2024-10-29 | 6.32 | 6.35 | 6.12 | 6.14 | 6.13 | qfq | 12,290,111 | 76,276,335 | -2.85% |
| 2024-10-28 | 6.12 | 6.32 | 6.11 | 6.32 | 6.31 | qfq | 14,682,800 | 91,655,038 | 3.27% |
| 2024-10-25 | 6.02 | 6.12 | 6.02 | 6.12 | 6.11 | qfq | 10,789,225 | 65,599,236 | 1.16% |
| 2024-10-24 | 6.00 | 6.23 | 5.96 | 6.05 | 6.04 | qfq | 13,807,900 | 83,758,710 | 0.50% |
| 2024-10-23 | 5.98 | 6.08 | 5.96 | 6.02 | 6.01 | qfq | 11,470,206 | 69,173,363 | 1.01% |
| 2024-10-22 | 5.92 | 5.96 | 5.89 | 5.96 | 5.95 | qfq | 8,767,300 | 51,989,310 | 1.02% |
| 2024-10-21 | 5.93 | 5.96 | 5.85 | 5.90 | 5.89 | qfq | 11,451,400 | 67,611,258 | 0.68% |
| 2024-10-18 | 5.75 | 5.96 | 5.68 | 5.86 | 5.85 | qfq | 13,500,400 | 78,305,811 | 1.91% |
| 2024-10-17 | 5.85 | 5.89 | 5.72 | 5.75 | 5.74 | qfq | 9,908,200 | 57,475,637 | -1.03% |
| 2024-10-16 | 5.74 | 5.90 | 5.71 | 5.81 | 5.80 | qfq | 9,607,300 | 55,815,242 | 0.00% |
| 2024-10-15 | 5.90 | 5.97 | 5.79 | 5.81 | 5.80 | qfq | 11,105,300 | 65,198,455 | -2.52% |
| 2024-10-14 | 5.89 | 5.97 | 5.76 | 5.96 | 5.95 | qfq | 15,656,557 | 92,304,079 | 2.76% |
| 2024-10-11 | 6.20 | 6.20 | 5.69 | 5.80 | 5.79 | qfq | 27,183,400 | 161,273,658 | -7.50% |
| 2024-10-10 | 5.75 | 6.27 | 5.67 | 6.27 | 6.26 | qfq | 39,225,424 | 240,262,614 | 10.00% |
| 2024-10-09 | 6.20 | 6.20 | 5.68 | 5.70 | 5.69 | qfq | 19,550,777 | 115,011,417 | -8.51% |
| 2024-10-08 | 6.58 | 6.58 | 6.07 | 6.23 | 6.22 | qfq | 31,623,230 | 197,853,349 | 4.18% |
| 2024-09-30 | 5.67 | 5.99 | 5.55 | 5.98 | 5.97 | qfq | 26,055,575 | 150,937,176 | 8.53% |
| 2024-09-27 | 5.39 | 5.57 | 5.34 | 5.51 | 5.50 | qfq | 9,529,950 | 51,943,041 | 3.38% |
| 2024-09-26 | 5.23 | 5.34 | 5.20 | 5.33 | 5.32 | qfq | 8,363,151 | 44,122,967 | 2.11% |
| 2024-09-25 | 5.20 | 5.33 | 5.19 | 5.22 | 5.21 | qfq | 11,670,750 | 61,458,292 | 0.38% |
| 2024-09-24 | 5.07 | 5.23 | 5.07 | 5.20 | 5.19 | qfq | 11,417,191 | 58,966,968 | 3.38% |
| 2024-09-23 | 5.06 | 5.06 | 4.99 | 5.03 | 5.02 | qfq | 2,939,500 | 14,746,856 | 0.00% |
| 2024-09-20 | 5.00 | 5.04 | 4.99 | 5.03 | 5.02 | qfq | 3,591,911 | 18,015,830 | 0.00% |
| 2024-09-19 | 4.91 | 5.04 | 4.91 | 5.03 | 5.02 | qfq | 5,768,398 | 28,807,273 | 2.24% |
| 2024-09-18 | 5.00 | 5.04 | 4.87 | 4.92 | 4.91 | qfq | 7,632,211 | 37,771,471 | -2.77% |
| 2024-09-13 | 4.99 | 5.17 | 4.94 | 5.06 | 5.05 | qfq | 13,052,325 | 66,280,588 | 3.27% |
| 2024-09-12 | 4.91 | 4.94 | 4.89 | 4.90 | 4.89 | qfq | 2,872,400 | 14,120,269 | 0.62% |
| 2024-09-11 | 4.90 | 4.92 | 4.86 | 4.87 | 4.86 | qfq | 2,078,450 | 10,159,831 | -1.02% |
| 2024-09-10 | 4.90 | 4.95 | 4.84 | 4.92 | 4.91 | qfq | 3,066,730 | 15,014,269 | 0.41% |
| 2024-09-09 | 4.87 | 4.90 | 4.82 | 4.90 | 4.89 | qfq | 2,323,850 | 11,325,844 | 0.41% |
| 2024-09-06 | 4.92 | 4.96 | 4.88 | 4.88 | 4.87 | qfq | 2,654,900 | 13,061,015 | -1.21% |
| 2024-09-05 | 4.93 | 4.95 | 4.91 | 4.94 | 4.93 | qfq | 2,129,400 | 10,491,661 | 0.82% |
| 2024-09-04 | 4.90 | 4.94 | 4.89 | 4.90 | 4.89 | qfq | 2,038,600 | 10,015,665 | -0.81% |
| 2024-09-03 | 4.90 | 4.94 | 4.88 | 4.94 | 4.93 | qfq | 2,348,700 | 11,523,821 | 1.02% |
| 2024-09-02 | 4.95 | 4.97 | 4.88 | 4.89 | 4.88 | qfq | 2,995,600 | 14,748,492 | -1.01% |
| 2024-08-30 | 4.86 | 5.00 | 4.84 | 4.94 | 4.93 | qfq | 5,060,800 | 24,986,069 | 1.44% |
| 2024-08-29 | 4.81 | 4.89 | 4.81 | 4.87 | 4.86 | qfq | 3,311,800 | 16,072,231 | 0.00% |
| 2024-08-28 | 4.86 | 4.89 | 4.81 | 4.87 | 4.86 | qfq | 2,403,100 | 11,660,267 | 0.21% |
| 2024-08-27 | 4.89 | 4.91 | 4.83 | 4.86 | 4.85 | qfq | 2,362,600 | 11,481,616 | -1.02% |
| 2024-08-26 | 4.87 | 4.92 | 4.81 | 4.91 | 4.90 | qfq | 2,147,300 | 10,489,966 | 1.24% |
| 2024-08-23 | 4.88 | 4.90 | 4.81 | 4.85 | 4.84 | qfq | 3,496,015 | 16,955,437 | -0.82% |
| 2024-08-22 | 4.96 | 4.99 | 4.88 | 4.89 | 4.88 | qfq | 2,656,650 | 13,113,218 | -1.41% |
| 2024-08-21 | 4.99 | 5.01 | 4.95 | 4.96 | 4.95 | qfq | 3,641,900 | 18,110,475 | -0.60% |
| 2024-08-20 | 5.06 | 5.07 | 4.96 | 4.99 | 4.98 | qfq | 5,281,600 | 26,397,599 | -1.77% |
| 2024-08-19 | 5.06 | 5.11 | 5.05 | 5.08 | 5.07 | qfq | 4,324,000 | 21,974,419 | 0.20% |
| 2024-08-16 | 5.20 | 5.20 | 5.06 | 5.07 | 5.06 | qfq | 9,144,100 | 46,634,713 | -2.31% |
| 2024-08-15 | 5.18 | 5.23 | 5.15 | 5.19 | 5.18 | qfq | 9,439,242 | 48,976,286 | -0.19% |
| 2024-08-14 | 5.23 | 5.40 | 5.20 | 5.20 | 5.19 | qfq | 11,626,500 | 61,329,958 | -1.70% |
| 2024-08-13 | 5.25 | 5.35 | 5.07 | 5.29 | 5.28 | qfq | 24,776,725 | 129,011,238 | -4.51% |
| 2024-08-12 | 5.77 | 5.85 | 5.52 | 5.54 | 5.53 | qfq | 36,213,075 | 208,550,036 | 4.14% |
| 2024-08-09 | 5.19 | 5.60 | 5.19 | 5.32 | 5.31 | qfq | 11,142,842 | 59,869,262 | 2.11% |
| 2024-08-08 | 5.17 | 5.22 | 5.12 | 5.21 | 5.20 | qfq | 3,534,106 | 18,289,154 | 1.17% |
| 2024-08-07 | 5.18 | 5.20 | 5.13 | 5.15 | 5.14 | qfq | 2,015,631 | 10,403,079 | -0.39% |
| 2024-08-06 | 5.12 | 5.21 | 5.12 | 5.17 | 5.16 | qfq | 3,850,800 | 19,846,183 | 0.78% |
| 2024-08-05 | 5.20 | 5.29 | 5.11 | 5.13 | 5.12 | qfq | 5,490,425 | 28,492,911 | 0.20% |
| 2024-08-02 | 5.17 | 5.20 | 5.11 | 5.12 | 5.11 | qfq | 3,344,890 | 17,250,688 | -0.97% |
| 2024-08-01 | 5.24 | 5.27 | 5.16 | 5.17 | 5.16 | qfq | 3,789,750 | 19,699,455 | -1.15% |
| 2024-07-31 | 5.06 | 5.24 | 5.04 | 5.23 | 5.22 | qfq | 6,746,700 | 34,761,081 | 3.56% |
| 2024-07-30 | 5.05 | 5.07 | 5.01 | 5.05 | 5.04 | qfq | 2,566,000 | 12,931,885 | 0.20% |
| 2024-07-29 | 5.00 | 5.06 | 4.96 | 5.04 | 5.03 | qfq | 3,140,800 | 15,757,812 | 0.80% |
| 2024-07-26 | 4.94 | 5.01 | 4.94 | 5.00 | 4.99 | qfq | 3,199,200 | 15,942,467 | 1.21% |
| 2024-07-25 | 4.90 | 4.95 | 4.86 | 4.94 | 4.93 | qfq | 2,442,340 | 12,005,693 | 0.82% |
| 2024-07-24 | 4.92 | 4.96 | 4.87 | 4.90 | 4.89 | qfq | 2,517,729 | 12,359,858 | -0.41% |
| 2024-07-23 | 4.97 | 5.03 | 4.91 | 4.92 | 4.91 | qfq | 2,942,543 | 14,652,958 | -1.20% |
| 2024-07-22 | 4.95 | 4.99 | 4.93 | 4.98 | 4.97 | qfq | 2,588,529 | 12,847,811 | 0.81% |
| 2024-07-19 | 4.93 | 4.97 | 4.89 | 4.94 | 4.93 | qfq | 3,236,970 | 15,966,594 | 0.00% |
| 2024-07-18 | 4.97 | 4.97 | 4.85 | 4.94 | 4.93 | qfq | 5,643,117 | 27,761,884 | -1.79% |
| 2024-07-17 | 5.01 | 5.15 | 5.00 | 5.03 | 5.02 | qfq | 4,246,900 | 21,555,622 | 0.40% |
| 2024-07-16 | 5.01 | 5.06 | 4.98 | 5.01 | 5.00 | qfq | 2,760,100 | 13,838,151 | 0.00% |
| 2024-07-15 | 5.13 | 5.13 | 5.01 | 5.01 | 5.00 | qfq | 3,265,860 | 16,522,910 | -2.53% |
| 2024-07-12 | 5.22 | 5.25 | 5.13 | 5.14 | 5.13 | qfq | 4,236,300 | 21,948,683 | -1.53% |
| 2024-07-11 | 5.10 | 5.23 | 5.10 | 5.22 | 5.21 | qfq | 4,668,100 | 24,169,143 | 3.37% |
| 2024-07-10 | 5.10 | 5.10 | 5.02 | 5.05 | 5.04 | qfq | 4,060,274 | 20,543,153 | -2.32% |
| 2024-07-09 | 5.21 | 5.26 | 4.92 | 5.17 | 5.16 | qfq | 7,660,174 | 39,011,734 | -1.71% |
| 2024-07-08 | 5.40 | 5.44 | 5.22 | 5.26 | 5.25 | qfq | 3,062,600 | 16,186,206 | -2.59% |
| 2024-07-05 | 5.37 | 5.41 | 5.29 | 5.40 | 5.39 | qfq | 2,199,490 | 11,787,975 | 0.37% |
| 2024-07-04 | 5.53 | 5.53 | 5.36 | 5.38 | 5.37 | qfq | 3,364,290 | 18,258,983 | -2.54% |
| 2024-07-03 | 5.54 | 5.58 | 5.51 | 5.52 | 5.51 | qfq | 2,225,500 | 12,309,336 | -0.72% |
| 2024-07-02 | 5.57 | 5.58 | 5.51 | 5.56 | 5.55 | qfq | 2,663,700 | 14,783,941 | 0.18% |
| 2024-07-01 | 5.46 | 5.55 | 5.46 | 5.55 | 5.54 | qfq | 2,733,624 | 15,072,314 | 1.83% |
| 2024-06-28 | 5.46 | 5.54 | 5.44 | 5.45 | 5.44 | qfq | 2,847,524 | 15,652,693 | -1.62% |
| 2024-06-27 | 5.58 | 5.68 | 5.51 | 5.54 | 5.45 | qfq | 3,124,200 | 17,445,049 | -1.07% |
| 2024-06-26 | 5.45 | 5.60 | 5.42 | 5.60 | 5.50 | qfq | 2,950,195 | 16,299,902 | 2.75% |
| 2024-06-25 | 5.42 | 5.48 | 5.42 | 5.45 | 5.36 | qfq | 2,044,200 | 11,132,037 | 0.37% |
| 2024-06-24 | 5.56 | 5.58 | 5.41 | 5.43 | 5.34 | qfq | 3,901,000 | 21,369,511 | -3.04% |
| 2024-06-21 | 5.58 | 5.63 | 5.55 | 5.60 | 5.50 | qfq | 2,264,000 | 12,664,175 | 0.00% |
| 2024-06-20 | 5.75 | 5.75 | 5.60 | 5.60 | 5.50 | qfq | 4,072,545 | 23,031,130 | -2.61% |
| 2024-06-19 | 5.76 | 5.79 | 5.73 | 5.75 | 5.65 | qfq | 2,779,000 | 15,995,472 | 0.00% |
| 2024-06-18 | 5.68 | 5.75 | 5.67 | 5.75 | 5.65 | qfq | 2,737,600 | 15,676,574 | 1.41% |
| 2024-06-17 | 5.65 | 5.72 | 5.63 | 5.67 | 5.57 | qfq | 2,707,600 | 15,378,352 | -0.18% |
| 2024-06-14 | 5.64 | 5.69 | 5.62 | 5.68 | 5.58 | qfq | 3,219,000 | 18,214,988 | 0.35% |
| 2024-06-13 | 5.75 | 5.76 | 5.66 | 5.66 | 5.56 | qfq | 3,721,600 | 21,203,122 | -1.57% |
| 2024-06-12 | 5.68 | 5.76 | 5.68 | 5.75 | 5.65 | qfq | 3,648,600 | 20,926,653 | 0.52% |
| 2024-06-11 | 5.78 | 5.78 | 5.60 | 5.72 | 5.62 | qfq | 4,369,400 | 24,818,474 | -0.69% |
| 2024-06-07 | 5.72 | 5.80 | 5.72 | 5.76 | 5.66 | qfq | 4,635,521 | 26,685,735 | 0.88% |
| 2024-06-06 | 5.90 | 5.94 | 5.66 | 5.71 | 5.61 | qfq | 10,405,450 | 59,891,795 | -3.55% |
| 2024-06-05 | 6.05 | 6.05 | 5.92 | 5.92 | 5.82 | qfq | 7,008,500 | 41,727,102 | -1.82% |
| 2024-06-04 | 5.98 | 6.10 | 5.95 | 6.03 | 5.93 | qfq | 9,585,401 | 57,870,529 | 1.86% |
| 2024-06-03 | 6.05 | 6.06 | 5.90 | 5.92 | 5.82 | qfq | 14,506,212 | 86,636,161 | -2.79% |
| 2024-05-31 | 6.18 | 6.21 | 6.07 | 6.09 | 5.99 | qfq | 17,216,300 | 105,330,681 | -3.03% |
| 2024-05-30 | 6.20 | 6.54 | 6.16 | 6.28 | 6.17 | qfq | 31,370,569 | 197,535,965 | 4.67% |
| 2024-05-29 | 6.03 | 6.05 | 5.99 | 6.00 | 5.90 | qfq | 3,916,800 | 23,553,819 | -0.17% |
| 2024-05-28 | 6.07 | 6.07 | 6.01 | 6.01 | 5.91 | qfq | 3,374,700 | 20,367,266 | -0.99% |
| 2024-05-27 | 6.07 | 6.10 | 6.00 | 6.07 | 5.97 | qfq | 4,727,025 | 28,532,981 | 0.50% |
| 2024-05-24 | 5.98 | 6.11 | 5.98 | 6.04 | 5.94 | qfq | 6,080,825 | 36,874,053 | 0.50% |
| 2024-05-23 | 6.12 | 6.12 | 5.99 | 6.01 | 5.91 | qfq | 10,082,025 | 60,824,708 | -2.12% |
| 2024-05-22 | 6.13 | 6.15 | 6.10 | 6.14 | 6.03 | qfq | 4,272,600 | 26,193,007 | 0.33% |
| 2024-05-21 | 6.21 | 6.22 | 6.09 | 6.12 | 6.02 | qfq | 8,434,200 | 51,752,254 | -1.77% |
| 2024-05-20 | 6.20 | 6.24 | 6.17 | 6.23 | 6.12 | qfq | 8,580,915 | 53,351,838 | 0.48% |
| 2024-05-17 | 6.20 | 6.22 | 6.12 | 6.20 | 6.09 | qfq | 7,371,400 | 45,462,798 | 0.32% |
| 2024-05-16 | 6.11 | 6.24 | 6.10 | 6.18 | 6.07 | qfq | 8,935,000 | 55,208,066 | 1.31% |
| 2024-05-15 | 6.15 | 6.17 | 6.08 | 6.10 | 6.00 | qfq | 9,148,125 | 55,947,870 | -1.29% |
| 2024-05-14 | 6.19 | 6.22 | 6.15 | 6.18 | 6.07 | qfq | 7,572,026 | 46,788,633 | -0.16% |
| 2024-05-13 | 6.21 | 6.24 | 6.15 | 6.19 | 6.08 | qfq | 9,580,500 | 59,250,116 | -1.12% |
| 2024-05-10 | 6.30 | 6.31 | 6.18 | 6.26 | 6.15 | qfq | 8,784,200 | 54,807,251 | -0.32% |
| 2024-05-09 | 6.16 | 6.30 | 6.15 | 6.28 | 6.17 | qfq | 10,340,900 | 64,795,903 | 1.62% |
| 2024-05-08 | 6.34 | 6.34 | 6.16 | 6.18 | 6.07 | qfq | 12,348,026 | 76,773,931 | -2.37% |
| 2024-05-07 | 6.33 | 6.36 | 6.27 | 6.33 | 6.22 | qfq | 11,202,200 | 70,719,900 | 0.00% |
| 2024-05-06 | 6.18 | 6.34 | 6.18 | 6.33 | 6.22 | qfq | 18,236,525 | 114,310,063 | 3.60% |
| 2024-04-30 | 6.20 | 6.22 | 6.06 | 6.11 | 6.01 | qfq | 13,781,826 | 84,332,739 | -1.45% |
| 2024-04-29 | 6.06 | 6.21 | 6.02 | 6.20 | 6.09 | qfq | 16,443,500 | 101,103,263 | 2.31% |
| 2024-04-26 | 6.05 | 6.11 | 6.01 | 6.06 | 5.96 | qfq | 15,661,400 | 94,926,146 | 0.00% |
| 2024-04-25 | 6.03 | 6.08 | 5.97 | 6.06 | 5.96 | qfq | 13,712,806 | 82,764,736 | -1.14% |
| 2024-04-24 | 6.08 | 6.15 | 6.03 | 6.13 | 6.03 | qfq | 14,769,000 | 90,131,299 | 0.82% |
| 2024-04-23 | 6.30 | 6.41 | 6.04 | 6.08 | 5.98 | qfq | 23,772,876 | 146,664,205 | -3.18% |
| 2024-04-22 | 6.55 | 6.55 | 6.28 | 6.28 | 6.17 | qfq | 27,900,481 | 177,719,213 | -4.85% |
| 2024-04-19 | 6.56 | 6.71 | 6.46 | 6.60 | 6.49 | qfq | 35,973,096 | 237,133,694 | 0.61% |
| 2024-04-18 | 6.66 | 6.85 | 6.53 | 6.56 | 6.45 | qfq | 43,398,114 | 288,380,098 | -4.09% |
| 2024-04-17 | 6.40 | 6.93 | 6.32 | 6.84 | 6.72 | qfq | 57,620,903 | 385,621,994 | 3.17% |
| 2024-04-16 | 6.20 | 6.74 | 6.18 | 6.63 | 6.52 | qfq | 68,372,687 | 445,731,348 | 5.41% |
| 2024-04-15 | 6.11 | 6.44 | 5.83 | 6.29 | 6.18 | qfq | 32,693,477 | 203,077,499 | 2.44% |
| 2024-04-12 | 6.06 | 6.37 | 6.00 | 6.14 | 6.03 | qfq | 17,879,900 | 109,992,666 | 0.82% |
| 2024-04-11 | 5.95 | 6.20 | 5.94 | 6.09 | 5.99 | qfq | 8,156,883 | 49,853,378 | 1.50% |
| 2024-04-10 | 6.11 | 6.13 | 5.94 | 6.00 | 5.90 | qfq | 6,923,600 | 41,702,736 | -2.12% |
| 2024-04-09 | 6.04 | 6.13 | 6.04 | 6.13 | 6.03 | qfq | 4,958,749 | 30,225,784 | 1.32% |
| 2024-04-08 | 6.20 | 6.20 | 6.04 | 6.05 | 5.95 | qfq | 7,354,234 | 44,902,390 | -2.26% |
| 2024-04-03 | 6.20 | 6.23 | 6.10 | 6.19 | 6.08 | qfq | 7,889,200 | 48,642,170 | -0.16% |
| 2024-04-02 | 6.19 | 6.23 | 6.13 | 6.20 | 6.09 | qfq | 9,570,300 | 59,145,453 | 0.16% |
| 2024-04-01 | 6.12 | 6.19 | 6.06 | 6.19 | 6.08 | qfq | 10,628,300 | 65,142,505 | 1.98% |
| 2024-03-29 | 5.93 | 6.16 | 5.93 | 6.07 | 5.97 | qfq | 10,154,883 | 61,615,469 | 1.85% |
| 2024-03-28 | 5.88 | 6.03 | 5.88 | 5.96 | 5.86 | qfq | 7,149,091 | 42,606,889 | 1.53% |
| 2024-03-27 | 6.09 | 6.11 | 5.86 | 5.87 | 5.77 | qfq | 9,234,000 | 55,200,700 | -3.93% |
| 2024-03-26 | 6.01 | 6.11 | 5.96 | 6.11 | 6.01 | qfq | 9,854,965 | 59,409,942 | 1.50% |
| 2024-03-25 | 6.14 | 6.17 | 6.01 | 6.02 | 5.92 | qfq | 9,303,697 | 56,749,672 | -1.95% |
| 2024-03-22 | 6.27 | 6.27 | 6.11 | 6.14 | 6.03 | qfq | 9,707,988 | 59,948,088 | -2.23% |
| 2024-03-21 | 6.30 | 6.31 | 6.19 | 6.28 | 6.17 | qfq | 12,420,900 | 77,947,933 | -0.16% |
| 2024-03-20 | 6.21 | 6.29 | 6.21 | 6.29 | 6.18 | qfq | 9,423,700 | 59,055,509 | 0.96% |
| 2024-03-19 | 6.29 | 6.33 | 6.23 | 6.23 | 6.12 | qfq | 12,930,767 | 81,113,293 | -1.58% |
| 2024-03-18 | 6.32 | 6.35 | 6.24 | 6.33 | 6.22 | qfq | 18,679,403 | 117,580,150 | 0.16% |
| 2024-03-15 | 6.14 | 6.34 | 6.11 | 6.32 | 6.21 | qfq | 18,777,267 | 117,357,728 | 2.27% |
| 2024-03-14 | 6.15 | 6.25 | 6.06 | 6.18 | 6.07 | qfq | 11,759,300 | 72,625,310 | 0.00% |
| 2024-03-13 | 6.24 | 6.24 | 6.13 | 6.18 | 6.07 | qfq | 11,936,500 | 73,759,767 | -1.28% |
| 2024-03-12 | 6.16 | 6.28 | 6.10 | 6.26 | 6.15 | qfq | 19,092,787 | 118,296,092 | 1.62% |
| 2024-03-11 | 6.01 | 6.16 | 5.99 | 6.16 | 6.05 | qfq | 17,515,432 | 106,688,844 | 3.01% |
| 2024-03-08 | 5.96 | 6.01 | 5.89 | 5.98 | 5.88 | qfq | 9,282,837 | 55,222,224 | 0.17% |
| 2024-03-07 | 6.05 | 6.09 | 5.95 | 5.97 | 5.87 | qfq | 13,634,697 | 82,125,809 | -0.33% |
| 2024-03-06 | 5.89 | 6.05 | 5.85 | 5.99 | 5.89 | qfq | 13,492,726 | 80,863,301 | 1.35% |
| 2024-03-05 | 6.02 | 6.04 | 5.90 | 5.91 | 5.81 | qfq | 15,544,624 | 92,463,233 | -2.31% |
| 2024-03-04 | 6.14 | 6.17 | 5.93 | 6.05 | 5.95 | qfq | 18,102,155 | 109,290,640 | -1.79% |
| 2024-03-01 | 6.15 | 6.25 | 6.11 | 6.16 | 6.05 | qfq | 17,059,900 | 104,926,032 | -0.16% |
| 2024-02-29 | 5.99 | 6.17 | 5.98 | 6.17 | 6.06 | qfq | 22,246,600 | 135,461,562 | 2.15% |
| 2024-02-28 | 6.28 | 6.47 | 6.04 | 6.04 | 5.94 | qfq | 40,244,267 | 253,350,624 | -3.82% |
| 2024-02-27 | 6.13 | 6.29 | 6.11 | 6.28 | 6.17 | qfq | 22,188,200 | 138,019,991 | 1.13% |
| 2024-02-26 | 6.21 | 6.27 | 6.06 | 6.21 | 6.10 | qfq | 29,754,490 | 183,653,804 | 0.65% |
| 2024-02-23 | 6.13 | 6.18 | 6.03 | 6.17 | 6.06 | qfq | 27,091,143 | 165,550,796 | 0.98% |
| 2024-02-22 | 6.02 | 6.18 | 5.98 | 6.11 | 6.01 | qfq | 27,012,527 | 164,452,610 | 0.66% |
| 2024-02-21 | 5.79 | 6.38 | 5.74 | 6.07 | 5.97 | qfq | 42,466,959 | 256,959,938 | 3.58% |
| 2024-02-20 | 5.80 | 5.92 | 5.64 | 5.86 | 5.76 | qfq | 29,979,489 | 173,308,929 | 0.69% |
| 2024-02-19 | 5.73 | 5.86 | 5.52 | 5.82 | 5.72 | qfq | 39,574,423 | 227,377,932 | 2.11% |
| 2024-02-08 | 5.29 | 5.78 | 5.29 | 5.70 | 5.60 | qfq | 40,942,717 | 228,417,496 | 4.20% |
| 2024-02-07 | 5.95 | 6.02 | 5.46 | 5.47 | 5.38 | qfq | 67,722,638 | 385,322,634 | -9.88% |
| 2024-02-06 | 6.07 | 6.50 | 6.07 | 6.07 | 5.97 | qfq | 88,183,003 | 539,384,283 | -9.94% |
| 2024-02-05 | 6.74 | 6.74 | 6.74 | 6.74 | 6.62 | qfq | 3,083,700 | 20,784,138 | -10.01% |
| 2024-02-02 | 7.99 | 8.03 | 7.49 | 7.49 | 7.36 | qfq | 65,520,878 | 497,250,799 | -9.98% |
| 2024-02-01 | 8.32 | 8.32 | 7.75 | 8.32 | 8.18 | qfq | 136,789,048 | 1,127,568,676 | 10.05% |
| 2024-01-31 | 7.00 | 7.56 | 7.00 | 7.56 | 7.43 | qfq | 25,420,027 | 191,145,793 | 10.04% |
| 2024-01-30 | 6.62 | 7.34 | 6.55 | 6.87 | 6.75 | qfq | 29,156,600 | 204,405,792 | 3.00% |
| 2024-01-29 | 6.75 | 6.92 | 6.63 | 6.67 | 6.56 | qfq | 14,822,000 | 100,504,469 | -0.45% |
| 2024-01-26 | 6.67 | 6.77 | 6.56 | 6.70 | 6.59 | qfq | 12,059,110 | 80,599,139 | 0.30% |
| 2024-01-25 | 6.20 | 6.74 | 6.20 | 6.68 | 6.57 | qfq | 17,278,448 | 113,480,490 | 5.86% |
| 2024-01-24 | 5.88 | 6.44 | 5.83 | 6.31 | 6.20 | qfq | 11,922,517 | 73,375,067 | 7.86% |
| 2024-01-23 | 5.82 | 5.87 | 5.59 | 5.85 | 5.75 | qfq | 5,875,177 | 33,708,984 | 0.34% |
| 2024-01-22 | 6.28 | 6.29 | 5.77 | 5.83 | 5.73 | qfq | 5,910,400 | 35,517,655 | -7.31% |
| 2024-01-19 | 6.32 | 6.38 | 6.25 | 6.29 | 6.18 | qfq | 2,697,957 | 17,085,729 | -0.47% |
| 2024-01-18 | 6.44 | 6.44 | 6.14 | 6.32 | 6.21 | qfq | 6,056,859 | 37,898,228 | -1.86% |
| 2024-01-17 | 6.64 | 6.64 | 6.44 | 6.44 | 6.33 | qfq | 3,200,100 | 20,916,555 | -2.87% |
| 2024-01-16 | 6.78 | 6.78 | 6.55 | 6.63 | 6.52 | qfq | 4,956,800 | 32,869,674 | -1.34% |
| 2024-01-15 | 6.75 | 6.78 | 6.63 | 6.72 | 6.61 | qfq | 4,435,600 | 29,747,123 | -1.32% |
| 2024-01-12 | 6.85 | 6.96 | 6.79 | 6.81 | 6.69 | qfq | 6,704,166 | 46,153,947 | 1.34% |
| 2024-01-11 | 6.64 | 6.75 | 6.62 | 6.72 | 6.61 | qfq | 2,402,000 | 16,045,067 | 1.20% |
| 2024-01-10 | 6.71 | 6.75 | 6.58 | 6.64 | 6.53 | qfq | 2,394,100 | 15,939,921 | -1.19% |
| 2024-01-09 | 6.67 | 6.77 | 6.62 | 6.72 | 6.61 | qfq | 2,651,100 | 17,787,650 | 0.90% |
| 2024-01-08 | 6.78 | 6.81 | 6.66 | 6.66 | 6.55 | qfq | 3,420,200 | 22,992,190 | -2.20% |
| 2024-01-05 | 6.90 | 6.98 | 6.78 | 6.81 | 6.69 | qfq | 5,177,300 | 35,613,064 | -2.58% |
| 2024-01-04 | 6.87 | 7.00 | 6.86 | 6.99 | 6.87 | qfq | 5,733,894 | 39,837,538 | 1.45% |
| 2024-01-03 | 6.86 | 6.91 | 6.83 | 6.89 | 6.77 | qfq | 3,312,600 | 22,752,366 | 0.15% |
| 2024-01-02 | 6.74 | 6.91 | 6.72 | 6.88 | 6.76 | qfq | 4,737,177 | 32,480,937 | 2.08% |
| 2023-12-29 | 6.67 | 6.75 | 6.67 | 6.74 | 6.62 | qfq | 2,482,800 | 16,698,984 | 0.45% |
| 2023-12-28 | 6.61 | 6.74 | 6.57 | 6.71 | 6.60 | qfq | 2,764,547 | 18,480,258 | 1.67% |
| 2023-12-27 | 6.59 | 6.64 | 6.51 | 6.60 | 6.49 | qfq | 1,939,385 | 12,724,256 | 0.92% |
| 2023-12-26 | 6.56 | 6.63 | 6.54 | 6.54 | 6.43 | qfq | 2,148,092 | 14,118,114 | -0.61% |
| 2023-12-25 | 6.65 | 6.68 | 6.56 | 6.58 | 6.47 | qfq | 2,374,000 | 15,666,816 | -1.05% |
| 2023-12-22 | 6.72 | 6.81 | 6.64 | 6.65 | 6.54 | qfq | 3,209,100 | 21,518,658 | -0.30% |
| 2023-12-21 | 6.72 | 6.77 | 6.57 | 6.67 | 6.56 | qfq | 4,062,800 | 27,078,215 | -0.89% |
| 2023-12-20 | 6.74 | 6.80 | 6.65 | 6.73 | 6.61 | qfq | 2,534,300 | 17,037,376 | 0.00% |
| 2023-12-19 | 6.81 | 6.82 | 6.66 | 6.73 | 6.61 | qfq | 3,316,023 | 22,292,358 | -1.17% |
| 2023-12-18 | 6.91 | 6.96 | 6.79 | 6.81 | 6.69 | qfq | 3,157,000 | 21,604,872 | -1.73% |
| 2023-12-15 | 7.00 | 7.05 | 6.89 | 6.93 | 6.81 | qfq | 4,334,000 | 30,094,667 | -1.42% |
| 2023-12-14 | 6.99 | 7.07 | 6.90 | 7.03 | 6.91 | qfq | 4,735,400 | 33,247,909 | 0.57% |
| 2023-12-13 | 6.86 | 7.11 | 6.86 | 6.99 | 6.87 | qfq | 7,951,341 | 55,767,408 | 1.45% |
| 2023-12-12 | 6.89 | 6.91 | 6.82 | 6.89 | 6.77 | qfq | 3,659,178 | 25,111,462 | -0.14% |
| 2023-12-11 | 6.80 | 6.98 | 6.69 | 6.90 | 6.78 | qfq | 5,761,647 | 39,139,893 | 1.47% |
| 2023-12-08 | 7.04 | 7.07 | 6.77 | 6.80 | 6.68 | qfq | 6,072,259 | 41,937,159 | -2.44% |
| 2023-12-07 | 6.99 | 7.01 | 6.93 | 6.97 | 6.85 | qfq | 3,861,400 | 26,950,376 | -0.29% |
| 2023-12-06 | 6.95 | 7.00 | 6.92 | 6.99 | 6.87 | qfq | 4,444,610 | 30,993,018 | 0.14% |
| 2023-12-05 | 7.06 | 7.07 | 6.96 | 6.98 | 6.86 | qfq | 5,095,975 | 35,669,107 | -1.41% |
| 2023-12-04 | 7.04 | 7.12 | 7.02 | 7.08 | 6.96 | qfq | 5,281,755 | 37,323,266 | 0.43% |
| 2023-12-01 | 7.00 | 7.10 | 6.94 | 7.05 | 6.93 | qfq | 6,879,247 | 48,302,507 | 0.43% |
| 2023-11-30 | 6.97 | 7.02 | 6.91 | 7.02 | 6.90 | qfq | 6,186,005 | 43,180,224 | 1.30% |
| 2023-11-29 | 7.02 | 7.03 | 6.93 | 6.93 | 6.81 | qfq | 3,370,500 | 23,492,922 | -1.00% |
| 2023-11-28 | 6.91 | 7.00 | 6.89 | 7.00 | 6.88 | qfq | 4,126,787 | 28,707,397 | 0.86% |
| 2023-11-27 | 6.95 | 7.01 | 6.90 | 6.94 | 6.82 | qfq | 5,120,618 | 35,511,448 | -0.57% |
| 2023-11-24 | 7.02 | 7.06 | 6.94 | 6.98 | 6.86 | qfq | 5,436,584 | 37,947,525 | -0.85% |
| 2023-11-23 | 6.93 | 7.06 | 6.93 | 7.04 | 6.92 | qfq | 6,073,946 | 42,674,315 | 1.00% |
| 2023-11-22 | 6.97 | 7.04 | 6.96 | 6.97 | 6.85 | qfq | 6,957,559 | 48,656,628 | -0.85% |
| 2023-11-21 | 7.13 | 7.18 | 6.98 | 7.03 | 6.91 | qfq | 17,068,422 | 120,188,987 | -2.09% |
| 2023-11-20 | 6.76 | 7.44 | 6.74 | 7.18 | 7.06 | qfq | 29,367,382 | 211,529,989 | 6.21% |
| 2023-11-17 | 6.76 | 6.80 | 6.72 | 6.76 | 6.64 | qfq | 3,488,981 | 23,560,514 | -0.15% |
| 2023-11-16 | 6.80 | 6.82 | 6.76 | 6.77 | 6.65 | qfq | 3,081,585 | 20,911,862 | -0.44% |
| 2023-11-15 | 6.77 | 6.84 | 6.76 | 6.80 | 6.68 | qfq | 4,221,558 | 28,699,377 | 0.74% |
| 2023-11-14 | 6.79 | 6.81 | 6.71 | 6.75 | 6.63 | qfq | 3,830,800 | 25,838,519 | -0.59% |
| 2023-11-13 | 6.70 | 6.79 | 6.68 | 6.79 | 6.67 | qfq | 4,938,200 | 33,408,037 | 1.65% |
| 2023-11-10 | 6.64 | 6.70 | 6.54 | 6.68 | 6.57 | qfq | 3,749,900 | 24,890,074 | 0.60% |
| 2023-11-09 | 6.68 | 6.71 | 6.58 | 6.64 | 6.53 | qfq | 3,470,097 | 23,071,963 | -0.45% |
| 2023-11-08 | 6.73 | 6.76 | 6.62 | 6.67 | 6.56 | qfq | 4,322,800 | 28,836,919 | -0.60% |
| 2023-11-07 | 6.77 | 6.77 | 6.63 | 6.71 | 6.60 | qfq | 3,916,800 | 26,210,596 | -0.30% |
| 2023-11-06 | 6.71 | 6.74 | 6.65 | 6.73 | 6.61 | qfq | 3,422,660 | 22,938,041 | 1.20% |
| 2023-11-03 | 6.59 | 6.73 | 6.59 | 6.65 | 6.54 | qfq | 3,304,200 | 22,050,086 | 0.91% |
| 2023-11-02 | 6.67 | 6.71 | 6.59 | 6.59 | 6.48 | qfq | 2,900,241 | 19,196,412 | -0.60% |
| 2023-11-01 | 6.64 | 6.68 | 6.58 | 6.63 | 6.52 | qfq | 3,403,400 | 22,566,039 | -0.15% |
| 2023-10-31 | 6.81 | 6.81 | 6.62 | 6.64 | 6.53 | qfq | 5,468,700 | 36,529,064 | -2.78% |
| 2023-10-30 | 6.77 | 6.86 | 6.75 | 6.83 | 6.71 | qfq | 4,038,581 | 27,549,516 | 0.89% |
| 2023-10-27 | 6.77 | 6.82 | 6.73 | 6.77 | 6.65 | qfq | 3,679,120 | 24,965,437 | 0.59% |
| 2023-10-26 | 6.66 | 6.75 | 6.62 | 6.73 | 6.61 | qfq | 3,430,074 | 22,936,308 | 0.60% |
| 2023-10-25 | 6.58 | 6.72 | 6.51 | 6.69 | 6.58 | qfq | 4,533,000 | 30,284,595 | 2.45% |
| 2023-10-24 | 6.35 | 6.56 | 6.31 | 6.53 | 6.42 | qfq | 4,472,194 | 28,947,610 | 3.65% |
| 2023-10-23 | 6.45 | 6.46 | 6.26 | 6.30 | 6.19 | qfq | 4,485,596 | 28,489,780 | -2.33% |
| 2023-10-20 | 6.48 | 6.54 | 6.44 | 6.45 | 6.34 | qfq | 2,909,400 | 18,876,584 | -0.92% |
| 2023-10-19 | 6.51 | 6.64 | 6.46 | 6.51 | 6.40 | qfq | 2,957,301 | 19,345,991 | 0.00% |
| 2023-10-18 | 6.66 | 6.67 | 6.50 | 6.51 | 6.40 | qfq | 4,362,600 | 28,619,242 | -2.98% |
| 2023-10-17 | 6.67 | 6.73 | 6.65 | 6.71 | 6.60 | qfq | 2,385,949 | 15,957,647 | 0.60% |
| 2023-10-16 | 6.69 | 6.72 | 6.63 | 6.67 | 6.56 | qfq | 2,754,777 | 18,362,679 | -0.30% |
| 2023-10-13 | 6.76 | 6.76 | 6.66 | 6.69 | 6.58 | qfq | 2,976,250 | 19,905,386 | -1.18% |
| 2023-10-12 | 6.71 | 6.80 | 6.71 | 6.77 | 6.65 | qfq | 3,453,800 | 23,355,525 | 0.89% |
| 2023-10-11 | 6.67 | 6.78 | 6.65 | 6.71 | 6.60 | qfq | 5,761,200 | 38,693,832 | 0.90% |
| 2023-10-10 | 7.00 | 7.04 | 6.58 | 6.65 | 6.54 | qfq | 9,501,900 | 64,310,353 | -4.45% |
| 2023-10-09 | 7.07 | 7.07 | 6.94 | 6.96 | 6.84 | qfq | 3,176,700 | 22,165,574 | -1.56% |
| 2023-09-28 | 7.01 | 7.07 | 6.98 | 7.07 | 6.95 | qfq | 3,564,500 | 25,094,005 | 1.43% |
| 2023-09-27 | 6.91 | 7.02 | 6.91 | 6.97 | 6.85 | qfq | 3,378,600 | 23,626,115 | 0.43% |
| 2023-09-26 | 6.90 | 7.00 | 6.90 | 6.94 | 6.82 | qfq | 2,000,558 | 13,896,605 | -0.29% |
| 2023-09-25 | 7.02 | 7.03 | 6.93 | 6.96 | 6.84 | qfq | 3,311,910 | 23,067,852 | -0.85% |
| 2023-09-22 | 6.89 | 7.03 | 6.88 | 7.02 | 6.90 | qfq | 2,754,200 | 19,190,222 | 1.45% |
| 2023-09-21 | 6.99 | 7.02 | 6.89 | 6.92 | 6.80 | qfq | 4,167,100 | 28,898,752 | -1.28% |
| 2023-09-20 | 7.02 | 7.09 | 6.99 | 7.01 | 6.89 | qfq | 3,484,427 | 24,469,443 | -0.85% |
| 2023-09-19 | 7.04 | 7.13 | 7.03 | 7.07 | 6.95 | qfq | 2,653,779 | 18,785,520 | -0.70% |
| 2023-09-18 | 7.13 | 7.13 | 6.98 | 7.12 | 7.00 | qfq | 4,252,224 | 30,057,763 | 0.00% |
| 2023-09-15 | 7.14 | 7.16 | 7.09 | 7.12 | 7.00 | qfq | 2,836,200 | 20,220,538 | -0.14% |
| 2023-09-14 | 7.17 | 7.18 | 7.09 | 7.13 | 7.01 | qfq | 2,757,500 | 19,659,771 | -0.14% |
| 2023-09-13 | 7.18 | 7.25 | 7.10 | 7.14 | 7.02 | qfq | 3,013,722 | 21,555,080 | -0.83% |
| 2023-09-12 | 7.18 | 7.25 | 7.16 | 7.20 | 7.08 | qfq | 2,594,000 | 18,705,924 | 0.14% |
| 2023-09-11 | 7.11 | 7.21 | 7.05 | 7.19 | 7.07 | qfq | 3,641,100 | 26,016,833 | 0.98% |
| 2023-09-08 | 7.11 | 7.16 | 7.09 | 7.12 | 7.00 | qfq | 4,084,800 | 29,100,285 | -0.56% |
| 2023-09-07 | 7.30 | 7.32 | 7.15 | 7.16 | 7.04 | qfq | 4,385,100 | 31,649,120 | -1.78% |
| 2023-09-06 | 7.23 | 7.30 | 7.22 | 7.29 | 7.17 | qfq | 2,955,889 | 21,475,762 | 0.14% |
| 2023-09-05 | 7.31 | 7.32 | 7.22 | 7.28 | 7.16 | qfq | 3,603,200 | 26,199,887 | -0.68% |
| 2023-09-04 | 7.22 | 7.35 | 7.16 | 7.33 | 7.20 | qfq | 6,370,136 | 46,360,030 | 2.23% |
| 2023-09-01 | 7.19 | 7.26 | 7.13 | 7.17 | 7.05 | qfq | 5,914,700 | 42,424,474 | -0.55% |
| 2023-08-31 | 7.32 | 7.39 | 7.18 | 7.21 | 7.09 | qfq | 5,506,796 | 39,841,035 | -0.96% |
| 2023-08-30 | 7.35 | 7.41 | 7.26 | 7.28 | 7.16 | qfq | 5,109,450 | 37,456,388 | -1.36% |
| 2023-08-29 | 7.30 | 7.40 | 7.23 | 7.38 | 7.25 | qfq | 5,555,754 | 40,675,402 | 1.10% |
| 2023-08-28 | 7.60 | 7.60 | 7.28 | 7.30 | 7.18 | qfq | 7,013,384 | 52,050,047 | 1.39% |
| 2023-08-25 | 7.17 | 7.46 | 7.14 | 7.20 | 7.08 | qfq | 5,661,804 | 41,367,089 | 0.42% |
| 2023-08-24 | 7.31 | 7.31 | 7.14 | 7.17 | 7.05 | qfq | 3,942,200 | 28,383,243 | -1.10% |
| 2023-08-23 | 7.38 | 7.40 | 7.25 | 7.25 | 7.13 | qfq | 3,122,100 | 22,821,028 | -1.76% |
| 2023-08-22 | 7.48 | 7.53 | 7.23 | 7.38 | 7.25 | qfq | 5,415,550 | 39,695,935 | -1.20% |
| 2023-08-21 | 7.50 | 7.59 | 7.44 | 7.47 | 7.34 | qfq | 4,876,550 | 36,580,896 | 0.81% |
| 2023-08-18 | 7.39 | 7.57 | 7.38 | 7.41 | 7.28 | qfq | 6,008,959 | 44,952,264 | 0.14% |
| 2023-08-17 | 7.24 | 7.44 | 7.12 | 7.40 | 7.27 | qfq | 4,353,727 | 31,777,385 | 2.35% |
| 2023-08-16 | 7.30 | 7.32 | 7.23 | 7.23 | 7.11 | qfq | 3,120,700 | 22,678,592 | -0.96% |
| 2023-08-15 | 7.40 | 7.44 | 7.25 | 7.30 | 7.18 | qfq | 3,643,210 | 26,644,430 | -1.35% |
| 2023-08-14 | 7.40 | 7.42 | 7.24 | 7.40 | 7.27 | qfq | 5,087,200 | 37,277,794 | -0.40% |
| 2023-08-11 | 7.60 | 7.63 | 7.42 | 7.43 | 7.30 | qfq | 4,463,800 | 33,458,383 | -2.11% |
| 2023-08-10 | 7.53 | 7.61 | 7.53 | 7.59 | 7.46 | qfq | 2,616,600 | 19,820,626 | 0.93% |
| 2023-08-09 | 7.64 | 7.68 | 7.51 | 7.52 | 7.39 | qfq | 5,221,400 | 39,636,885 | -1.70% |
| 2023-08-08 | 7.72 | 7.74 | 7.65 | 7.65 | 7.52 | qfq | 3,879,300 | 29,784,338 | -0.91% |
| 2023-08-07 | 7.82 | 7.82 | 7.69 | 7.72 | 7.59 | qfq | 6,398,453 | 49,444,767 | -1.66% |
| 2023-08-04 | 7.94 | 7.97 | 7.84 | 7.85 | 7.72 | qfq | 6,045,236 | 47,611,777 | -0.63% |
| 2023-08-03 | 7.89 | 7.91 | 7.82 | 7.90 | 7.76 | qfq | 4,308,164 | 33,877,770 | -0.13% |
| 2023-08-02 | 7.98 | 7.99 | 7.90 | 7.91 | 7.77 | qfq | 3,966,050 | 31,437,094 | -0.88% |
| 2023-08-01 | 7.95 | 8.00 | 7.88 | 7.98 | 7.84 | qfq | 7,316,343 | 58,245,808 | 0.63% |
| 2023-07-31 | 7.83 | 7.94 | 7.83 | 7.93 | 7.79 | qfq | 6,809,243 | 53,835,720 | 1.54% |
| 2023-07-28 | 7.77 | 7.82 | 7.64 | 7.81 | 7.68 | qfq | 6,429,923 | 49,792,372 | 0.39% |
| 2023-07-27 | 7.84 | 7.90 | 7.77 | 7.78 | 7.65 | qfq | 4,783,235 | 37,481,767 | -1.14% |
| 2023-07-26 | 7.88 | 7.95 | 7.84 | 7.87 | 7.74 | qfq | 6,505,565 | 51,344,240 | 0.00% |
| 2023-07-25 | 7.72 | 7.88 | 7.69 | 7.87 | 7.74 | qfq | 8,310,915 | 65,065,409 | 3.01% |
| 2023-07-24 | 7.57 | 7.66 | 7.56 | 7.64 | 7.51 | qfq | 3,048,900 | 23,233,165 | 0.13% |
| 2023-07-21 | 7.61 | 7.72 | 7.60 | 7.63 | 7.50 | qfq | 3,994,600 | 30,604,154 | -0.39% |
| 2023-07-20 | 7.88 | 7.89 | 7.65 | 7.66 | 7.53 | qfq | 7,182,553 | 55,671,288 | -2.92% |
| 2023-07-19 | 7.85 | 8.04 | 7.83 | 7.89 | 7.76 | qfq | 9,556,253 | 75,607,870 | 0.90% |
| 2023-07-18 | 7.85 | 7.85 | 7.75 | 7.82 | 7.69 | qfq | 2,661,729 | 20,728,523 | -0.13% |
| 2023-07-17 | 7.84 | 7.85 | 7.67 | 7.83 | 7.70 | qfq | 4,136,902 | 32,190,485 | 0.00% |