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
新澳股份603889.SH
最近收盘价5.392026-07-17
最近交易日2026-07-17
成交量（股）9,898,327
成交额（元）54,169,762
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-25 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.3 | — | — | — | 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 | 5.55 | 5.58 | 5.37 | 5.39 | 5.39 | qfq | 9,898,327 | 54,169,762 | -2.53% |
| 2026-07-16 | 5.46 | 5.64 | 5.46 | 5.53 | 5.53 | qfq | 7,212,340 | 39,936,165 | -0.18% |
| 2026-07-15 | 5.25 | 5.59 | 5.25 | 5.54 | 5.54 | qfq | 14,112,313 | 77,578,111 | 4.92% |
| 2026-07-14 | 5.12 | 5.30 | 5.11 | 5.28 | 5.28 | qfq | 12,598,057 | 65,856,763 | 2.72% |
| 2026-07-13 | 5.21 | 5.22 | 5.10 | 5.14 | 5.14 | qfq | 11,397,030 | 58,813,753 | -1.72% |
| 2026-07-10 | 5.17 | 5.34 | 5.10 | 5.23 | 5.23 | qfq | 10,117,159 | 52,917,014 | 1.16% |
| 2026-07-09 | 5.25 | 5.27 | 5.13 | 5.17 | 5.17 | qfq | 10,095,318 | 52,310,029 | -1.52% |
| 2026-07-08 | 5.28 | 5.44 | 5.22 | 5.25 | 5.25 | qfq | 11,460,794 | 61,079,024 | -0.38% |
| 2026-07-07 | 5.34 | 5.40 | 5.22 | 5.27 | 5.27 | qfq | 9,934,719 | 52,648,592 | -0.57% |
| 2026-07-06 | 5.36 | 5.40 | 5.25 | 5.30 | 5.30 | qfq | 11,641,850 | 61,725,090 | -1.67% |
| 2026-07-03 | 5.22 | 5.60 | 5.22 | 5.39 | 5.39 | qfq | 16,459,096 | 89,625,875 | 2.47% |
| 2026-07-02 | 5.05 | 5.33 | 5.04 | 5.26 | 5.26 | qfq | 15,011,422 | 78,010,741 | 3.54% |
| 2026-07-01 | 5.11 | 5.21 | 5.02 | 5.08 | 5.08 | qfq | 16,186,551 | 82,550,604 | -0.59% |
| 2026-06-30 | 5.34 | 5.35 | 5.08 | 5.11 | 5.11 | qfq | 16,836,971 | 87,088,415 | -3.95% |
| 2026-06-29 | 5.31 | 5.39 | 5.14 | 5.32 | 5.32 | qfq | 14,407,020 | 76,175,319 | -1.48% |
| 2026-06-26 | 5.67 | 5.67 | 5.38 | 5.40 | 5.40 | qfq | 14,512,227 | 79,197,935 | -4.76% |
| 2026-06-25 | 5.78 | 5.80 | 5.64 | 5.67 | 5.67 | qfq | 9,870,036 | 56,242,739 | -2.58% |
| 2026-06-24 | 5.92 | 5.94 | 5.72 | 5.82 | 5.82 | qfq | 14,672,327 | 85,227,915 | -1.69% |
| 2026-06-23 | 5.74 | 6.14 | 5.70 | 5.92 | 5.92 | qfq | 16,336,969 | 97,280,663 | 3.86% |
| 2026-06-22 | 5.74 | 5.75 | 5.52 | 5.70 | 5.70 | qfq | 11,904,226 | 66,890,399 | 0.00% |
| 2026-06-18 | 5.69 | 5.78 | 5.63 | 5.70 | 5.70 | qfq | 6,826,806 | 38,949,490 | -0.52% |
| 2026-06-17 | 5.83 | 5.84 | 5.70 | 5.73 | 5.73 | qfq | 7,569,770 | 43,491,484 | -1.72% |
| 2026-06-16 | 5.94 | 5.95 | 5.80 | 5.83 | 5.83 | qfq | 9,305,760 | 54,507,147 | -2.18% |
| 2026-06-15 | 6.05 | 6.07 | 5.90 | 5.96 | 5.96 | qfq | 14,565,916 | 86,863,956 | -1.65% |
| 2026-06-12 | 6.09 | 6.13 | 5.94 | 6.06 | 6.06 | qfq | 14,561,316 | 87,573,421 | -0.66% |
| 2026-06-11 | 6.02 | 6.19 | 5.94 | 6.10 | 6.10 | qfq | 12,270,260 | 73,963,814 | -0.33% |
| 2026-06-10 | 5.92 | 6.13 | 5.83 | 6.12 | 6.12 | qfq | 14,920,894 | 89,358,183 | 2.86% |
| 2026-06-09 | 5.79 | 5.95 | 5.70 | 5.95 | 5.95 | qfq | 10,539,302 | 61,820,843 | 3.48% |
| 2026-06-08 | 5.78 | 5.83 | 5.68 | 5.75 | 5.75 | qfq | 12,988,347 | 74,757,179 | -2.21% |
| 2026-06-05 | 5.99 | 6.03 | 5.85 | 5.88 | 5.88 | qfq | 10,055,371 | 59,497,220 | -0.84% |
| 2026-06-04 | 5.96 | 5.97 | 5.86 | 5.93 | 5.93 | qfq | 8,580,774 | 50,839,998 | -0.50% |
| 2026-06-03 | 6.05 | 6.05 | 5.88 | 5.96 | 5.96 | qfq | 12,396,810 | 73,620,668 | -1.00% |
| 2026-06-02 | 6.05 | 6.14 | 5.93 | 6.02 | 6.02 | qfq | 14,145,748 | 84,890,881 | -1.31% |
| 2026-06-01 | 5.77 | 6.13 | 5.77 | 6.10 | 6.10 | qfq | 24,573,812 | 147,964,008 | 5.72% |
| 2026-05-29 | 5.88 | 5.88 | 5.72 | 5.77 | 5.77 | qfq | 12,740,046 | 73,869,370 | -1.54% |
| 2026-05-28 | 5.60 | 5.92 | 5.60 | 5.86 | 5.86 | qfq | 20,454,184 | 119,011,503 | 4.27% |
| 2026-05-27 | 5.58 | 5.68 | 5.51 | 5.62 | 5.62 | qfq | 16,426,760 | 91,962,545 | 0.72% |
| 2026-05-26 | 5.61 | 5.61 | 5.49 | 5.58 | 5.58 | qfq | 9,158,206 | 50,827,368 | -0.36% |
| 2026-05-25 | 5.73 | 5.77 | 5.57 | 5.60 | 5.60 | qfq | 14,570,480 | 82,472,739 | -28.02% |
| 2026-05-22 | 7.65 | 7.89 | 7.51 | 7.78 | 5.72 | qfq | 17,196,714 | 132,637,794 | 1.70% |
| 2026-05-21 | 7.88 | 7.91 | 7.61 | 7.65 | 5.62 | qfq | 16,828,770 | 130,638,025 | -2.80% |
| 2026-05-20 | 7.90 | 7.91 | 7.76 | 7.87 | 5.78 | qfq | 9,000,030 | 70,637,351 | -0.38% |
| 2026-05-19 | 7.99 | 8.15 | 7.78 | 7.90 | 5.80 | qfq | 11,317,412 | 89,378,430 | -0.75% |
| 2026-05-18 | 8.18 | 8.22 | 7.89 | 7.96 | 5.85 | qfq | 17,622,872 | 139,987,868 | -3.28% |
| 2026-05-15 | 8.27 | 8.37 | 8.19 | 8.23 | 6.05 | qfq | 8,718,800 | 72,228,034 | -0.12% |
| 2026-05-14 | 8.44 | 8.50 | 8.22 | 8.24 | 6.05 | qfq | 11,113,691 | 92,520,105 | -2.37% |
| 2026-05-13 | 8.60 | 8.65 | 8.40 | 8.44 | 6.20 | qfq | 11,801,612 | 99,993,440 | -2.31% |
| 2026-05-12 | 8.63 | 8.80 | 8.52 | 8.64 | 6.35 | qfq | 13,055,770 | 113,162,709 | -0.46% |
| 2026-05-11 | 8.54 | 8.74 | 8.51 | 8.68 | 6.38 | qfq | 14,923,725 | 129,366,464 | 2.12% |
| 2026-05-08 | 8.50 | 8.55 | 8.44 | 8.50 | 6.24 | qfq | 7,286,573 | 61,914,348 | -0.47% |
| 2026-05-07 | 8.56 | 8.62 | 8.40 | 8.54 | 6.27 | qfq | 15,123,138 | 129,003,981 | 1.43% |
| 2026-05-06 | 8.59 | 8.59 | 8.18 | 8.42 | 6.19 | qfq | 24,590,062 | 206,096,577 | -3.33% |
| 2026-04-30 | 8.78 | 8.89 | 8.63 | 8.71 | 6.40 | qfq | 14,416,150 | 125,922,170 | -0.80% |
| 2026-04-29 | 8.72 | 8.81 | 8.70 | 8.78 | 6.45 | qfq | 9,566,596 | 83,741,748 | 0.46% |
| 2026-04-28 | 8.84 | 8.85 | 8.70 | 8.74 | 6.42 | qfq | 9,532,728 | 83,514,377 | -1.13% |
| 2026-04-27 | 8.83 | 8.93 | 8.71 | 8.84 | 6.49 | qfq | 11,731,870 | 103,814,169 | -0.11% |
| 2026-04-24 | 8.89 | 9.00 | 8.75 | 8.85 | 6.50 | qfq | 14,417,611 | 127,473,548 | -0.45% |
| 2026-04-23 | 9.16 | 9.17 | 8.80 | 8.89 | 6.53 | qfq | 21,813,355 | 195,003,736 | -2.84% |
| 2026-04-22 | 9.36 | 9.38 | 9.01 | 9.15 | 6.72 | qfq | 20,213,977 | 185,235,003 | -1.61% |
| 2026-04-21 | 9.36 | 9.36 | 9.19 | 9.30 | 6.83 | qfq | 12,661,738 | 117,338,521 | -0.11% |
| 2026-04-20 | 9.28 | 9.38 | 9.20 | 9.31 | 6.84 | qfq | 13,135,014 | 121,899,900 | 0.11% |
| 2026-04-17 | 9.16 | 9.50 | 9.00 | 9.30 | 6.83 | qfq | 21,742,242 | 201,552,072 | 2.65% |
| 2026-04-16 | 8.71 | 9.17 | 8.70 | 9.06 | 6.66 | qfq | 23,336,732 | 210,541,936 | 3.31% |
| 2026-04-15 | 9.25 | 9.29 | 8.75 | 8.77 | 6.44 | qfq | 24,781,445 | 220,331,034 | -3.94% |
| 2026-04-14 | 8.89 | 9.25 | 8.86 | 9.13 | 6.71 | qfq | 34,098,728 | 310,475,240 | 2.01% |
| 2026-04-13 | 9.00 | 9.09 | 8.64 | 8.95 | 6.57 | qfq | 55,613,609 | 494,351,420 | 2.29% |
| 2026-04-10 | 8.74 | 8.75 | 8.39 | 8.75 | 6.43 | qfq | 28,845,277 | 250,443,484 | 10.06% |
| 2026-04-09 | 7.86 | 8.06 | 7.77 | 7.95 | 5.84 | qfq | 7,860,286 | 62,389,836 | 1.15% |
| 2026-04-08 | 7.69 | 7.87 | 7.66 | 7.86 | 5.77 | qfq | 7,481,407 | 58,141,674 | 4.24% |
| 2026-04-07 | 7.59 | 7.65 | 7.43 | 7.54 | 5.54 | qfq | 5,217,958 | 39,351,681 | 0.80% |
| 2026-04-03 | 7.57 | 7.62 | 7.43 | 7.48 | 5.49 | qfq | 4,108,896 | 30,816,679 | -1.58% |
| 2026-04-02 | 7.76 | 7.78 | 7.44 | 7.60 | 5.58 | qfq | 8,183,566 | 61,762,306 | -2.56% |
| 2026-04-01 | 7.73 | 7.99 | 7.72 | 7.80 | 5.73 | qfq | 10,448,020 | 81,675,515 | 1.69% |
| 2026-03-31 | 7.69 | 7.85 | 7.65 | 7.67 | 5.63 | qfq | 5,822,100 | 45,051,115 | -0.26% |
| 2026-03-30 | 7.62 | 7.77 | 7.59 | 7.69 | 5.65 | qfq | 6,702,308 | 51,422,150 | -0.13% |
| 2026-03-27 | 7.63 | 7.73 | 7.57 | 7.70 | 5.66 | qfq | 4,925,832 | 37,821,451 | 0.39% |
| 2026-03-26 | 7.65 | 7.89 | 7.60 | 7.67 | 5.63 | qfq | 4,863,961 | 37,537,179 | -1.79% |
| 2026-03-25 | 7.63 | 7.89 | 7.61 | 7.81 | 5.74 | qfq | 7,106,710 | 55,238,332 | 2.09% |
| 2026-03-24 | 7.43 | 7.67 | 7.34 | 7.65 | 5.62 | qfq | 9,355,870 | 70,038,945 | 5.08% |
| 2026-03-23 | 7.77 | 7.77 | 7.20 | 7.28 | 5.35 | qfq | 14,026,260 | 104,452,923 | -7.85% |
| 2026-03-20 | 8.02 | 8.14 | 7.86 | 7.90 | 5.80 | qfq | 5,731,831 | 45,938,264 | -1.50% |
| 2026-03-19 | 8.14 | 8.20 | 7.96 | 8.02 | 5.89 | qfq | 4,946,802 | 39,876,630 | -3.02% |
| 2026-03-18 | 8.25 | 8.31 | 8.10 | 8.27 | 6.08 | qfq | 6,303,420 | 51,648,328 | 0.24% |
| 2026-03-17 | 8.46 | 8.56 | 8.18 | 8.25 | 6.06 | qfq | 8,438,268 | 70,588,599 | -2.14% |
| 2026-03-16 | 8.40 | 8.48 | 8.32 | 8.43 | 6.19 | qfq | 8,437,738 | 70,750,081 | 0.84% |
| 2026-03-13 | 8.41 | 8.56 | 8.36 | 8.36 | 6.14 | qfq | 3,827,074 | 32,375,133 | -1.30% |
| 2026-03-12 | 8.40 | 8.63 | 8.34 | 8.47 | 6.22 | qfq | 6,320,570 | 53,641,304 | 1.32% |
| 2026-03-11 | 8.50 | 8.51 | 8.34 | 8.36 | 6.14 | qfq | 10,353,622 | 87,079,977 | -0.48% |
| 2026-03-10 | 8.52 | 8.63 | 8.34 | 8.40 | 6.17 | qfq | 12,333,686 | 103,887,048 | -0.24% |
| 2026-03-09 | 8.79 | 8.79 | 8.40 | 8.42 | 6.19 | qfq | 9,695,882 | 82,314,557 | -5.07% |
| 2026-03-06 | 8.72 | 8.95 | 8.69 | 8.87 | 6.52 | qfq | 5,003,378 | 44,230,054 | 1.60% |
| 2026-03-05 | 8.80 | 8.84 | 8.63 | 8.73 | 6.41 | qfq | 6,897,232 | 60,133,016 | 1.28% |
| 2026-03-04 | 8.88 | 8.99 | 8.55 | 8.62 | 6.33 | qfq | 9,375,104 | 81,607,635 | -3.25% |
| 2026-03-03 | 9.29 | 9.38 | 8.86 | 8.91 | 6.55 | qfq | 9,783,871 | 89,050,970 | -3.47% |
| 2026-03-02 | 9.17 | 9.34 | 9.00 | 9.23 | 6.78 | qfq | 10,382,672 | 95,688,175 | 0.33% |
| 2026-02-27 | 9.26 | 9.40 | 9.16 | 9.20 | 6.76 | qfq | 4,690,600 | 43,358,248 | -0.54% |
| 2026-02-26 | 9.29 | 9.37 | 9.12 | 9.25 | 6.80 | qfq | 7,740,722 | 71,355,495 | -0.43% |
| 2026-02-25 | 9.32 | 9.39 | 9.20 | 9.29 | 6.82 | qfq | 4,825,362 | 44,753,701 | -0.43% |
| 2026-02-24 | 8.93 | 9.37 | 8.93 | 9.33 | 6.85 | qfq | 10,629,764 | 97,654,936 | 4.71% |
| 2026-02-13 | 9.05 | 9.08 | 8.90 | 8.91 | 6.55 | qfq | 3,505,510 | 31,483,111 | -0.89% |
| 2026-02-12 | 9.18 | 9.24 | 8.95 | 8.99 | 6.60 | qfq | 6,078,982 | 55,139,527 | -2.18% |
| 2026-02-11 | 9.11 | 9.34 | 9.06 | 9.19 | 6.75 | qfq | 6,771,016 | 62,427,118 | 1.43% |
| 2026-02-10 | 9.06 | 9.12 | 8.93 | 9.06 | 6.66 | qfq | 4,580,660 | 41,368,806 | 0.67% |
| 2026-02-09 | 9.14 | 9.18 | 8.93 | 9.00 | 6.61 | qfq | 6,469,606 | 58,238,838 | -0.55% |
| 2026-02-06 | 8.97 | 9.20 | 8.89 | 9.05 | 6.65 | qfq | 5,140,820 | 46,744,918 | 0.56% |
| 2026-02-05 | 9.06 | 9.25 | 8.98 | 9.00 | 6.61 | qfq | 6,439,400 | 58,557,632 | -0.66% |
| 2026-02-04 | 8.98 | 9.07 | 8.89 | 9.06 | 6.66 | qfq | 5,606,074 | 50,397,968 | 0.78% |
| 2026-02-03 | 8.78 | 9.05 | 8.74 | 8.99 | 6.60 | qfq | 14,373,062 | 127,981,657 | 3.93% |
| 2026-02-02 | 9.21 | 9.23 | 8.60 | 8.65 | 6.35 | qfq | 19,631,222 | 172,759,623 | -6.59% |
| 2026-01-30 | 9.17 | 9.28 | 8.98 | 9.26 | 6.80 | qfq | 11,620,527 | 106,245,083 | 1.09% |
| 2026-01-29 | 9.32 | 9.50 | 9.09 | 9.16 | 6.73 | qfq | 11,172,918 | 103,375,717 | -1.61% |
| 2026-01-28 | 9.27 | 9.45 | 9.22 | 9.31 | 6.84 | qfq | 6,523,068 | 60,915,971 | 0.32% |
| 2026-01-27 | 9.40 | 9.50 | 9.18 | 9.28 | 6.82 | qfq | 7,337,144 | 68,062,106 | -0.64% |
| 2026-01-26 | 9.20 | 9.40 | 9.04 | 9.34 | 6.86 | qfq | 9,529,430 | 87,947,012 | 1.30% |
| 2026-01-23 | 9.44 | 9.47 | 9.12 | 9.22 | 6.77 | qfq | 11,292,129 | 104,058,150 | -2.43% |
| 2026-01-22 | 9.27 | 9.68 | 9.25 | 9.45 | 6.94 | qfq | 12,576,216 | 119,143,557 | 1.29% |
| 2026-01-21 | 9.30 | 9.59 | 9.20 | 9.33 | 6.85 | qfq | 15,012,144 | 140,995,228 | 1.86% |
| 2026-01-20 | 9.15 | 9.20 | 9.04 | 9.16 | 6.73 | qfq | 7,035,255 | 64,192,170 | 0.00% |
| 2026-01-19 | 8.90 | 9.20 | 8.85 | 9.16 | 6.73 | qfq | 10,329,253 | 93,872,913 | 2.81% |
| 2026-01-16 | 8.81 | 9.13 | 8.80 | 8.91 | 6.55 | qfq | 12,479,325 | 111,951,936 | 0.11% |
| 2026-01-15 | 9.05 | 9.05 | 8.77 | 8.90 | 6.54 | qfq | 12,079,727 | 107,453,222 | -1.77% |
| 2026-01-14 | 8.91 | 9.38 | 8.87 | 9.06 | 6.66 | qfq | 24,254,242 | 219,864,439 | 1.80% |
| 2026-01-13 | 8.87 | 9.27 | 8.82 | 8.90 | 6.54 | qfq | 26,826,790 | 242,209,826 | 2.18% |
| 2026-01-12 | 8.28 | 8.85 | 8.16 | 8.71 | 6.40 | qfq | 19,517,428 | 166,694,136 | 6.35% |
| 2026-01-09 | 8.07 | 8.26 | 7.93 | 8.19 | 6.02 | qfq | 14,931,033 | 121,175,124 | 1.61% |
| 2026-01-08 | 7.76 | 8.15 | 7.76 | 8.06 | 5.92 | qfq | 16,888,746 | 135,756,902 | 4.13% |
| 2026-01-07 | 7.78 | 7.87 | 7.66 | 7.74 | 5.69 | qfq | 10,318,738 | 80,121,284 | -0.64% |
| 2026-01-06 | 7.89 | 7.89 | 7.76 | 7.79 | 5.72 | qfq | 9,336,886 | 72,836,489 | -0.76% |
| 2026-01-05 | 7.94 | 7.98 | 7.67 | 7.85 | 5.77 | qfq | 9,664,638 | 75,503,246 | -1.26% |
| 2025-12-31 | 7.79 | 8.07 | 7.67 | 7.95 | 5.84 | qfq | 9,437,332 | 74,984,382 | 2.71% |
| 2025-12-30 | 7.73 | 7.86 | 7.67 | 7.74 | 5.69 | qfq | 5,786,997 | 44,903,541 | 0.13% |
| 2025-12-29 | 7.82 | 7.88 | 7.65 | 7.73 | 5.68 | qfq | 8,277,426 | 64,313,254 | -1.40% |
| 2025-12-26 | 7.94 | 7.96 | 7.75 | 7.84 | 5.76 | qfq | 9,439,180 | 74,196,316 | -1.51% |
| 2025-12-25 | 7.61 | 8.00 | 7.61 | 7.96 | 5.85 | qfq | 16,936,950 | 133,289,748 | 3.78% |
| 2025-12-24 | 7.63 | 8.05 | 7.56 | 7.67 | 5.63 | qfq | 14,923,555 | 115,054,031 | 1.46% |
| 2025-12-23 | 7.52 | 7.70 | 7.51 | 7.56 | 5.55 | qfq | 8,835,976 | 67,062,403 | 1.20% |
| 2025-12-22 | 7.64 | 7.64 | 7.43 | 7.47 | 5.49 | qfq | 9,943,806 | 74,668,764 | -1.45% |
| 2025-12-19 | 7.53 | 7.60 | 7.49 | 7.58 | 5.57 | qfq | 5,260,738 | 39,771,873 | 0.53% |
| 2025-12-18 | 7.45 | 7.57 | 7.37 | 7.54 | 5.54 | qfq | 6,555,784 | 49,077,628 | 1.75% |
| 2025-12-17 | 7.39 | 7.50 | 7.20 | 7.41 | 5.44 | qfq | 10,495,251 | 76,714,185 | -0.13% |
| 2025-12-16 | 7.41 | 7.65 | 7.41 | 7.42 | 5.45 | qfq | 5,337,838 | 40,056,341 | -0.80% |
| 2025-12-15 | 7.41 | 7.62 | 7.34 | 7.48 | 5.49 | qfq | 6,283,828 | 47,071,752 | 1.08% |
| 2025-12-12 | 7.41 | 7.49 | 7.31 | 7.40 | 5.44 | qfq | 8,378,638 | 61,966,406 | -0.13% |
| 2025-12-11 | 7.48 | 7.56 | 7.36 | 7.41 | 5.44 | qfq | 8,955,427 | 66,862,005 | -0.80% |
| 2025-12-10 | 7.55 | 7.56 | 7.44 | 7.47 | 5.49 | qfq | 6,076,400 | 45,473,281 | -1.06% |
| 2025-12-09 | 7.64 | 7.70 | 7.54 | 7.55 | 5.55 | qfq | 4,379,866 | 33,335,700 | -1.95% |
| 2025-12-08 | 7.61 | 7.77 | 7.57 | 7.70 | 5.66 | qfq | 5,966,362 | 45,720,070 | 0.65% |
| 2025-12-05 | 7.74 | 7.85 | 7.60 | 7.65 | 5.62 | qfq | 8,335,380 | 64,076,522 | -0.26% |
| 2025-12-04 | 7.66 | 7.91 | 7.62 | 7.67 | 5.63 | qfq | 13,208,770 | 102,367,479 | 0.66% |
| 2025-12-03 | 7.50 | 7.62 | 7.50 | 7.62 | 5.60 | qfq | 4,570,444 | 34,670,196 | 1.06% |
| 2025-12-02 | 7.51 | 7.63 | 7.43 | 7.54 | 5.54 | qfq | 6,028,430 | 45,361,717 | 0.40% |
| 2025-12-01 | 7.68 | 7.71 | 7.46 | 7.51 | 5.52 | qfq | 9,074,738 | 68,478,652 | -1.96% |
| 2025-11-28 | 7.52 | 7.68 | 7.41 | 7.66 | 5.63 | qfq | 6,012,028 | 45,577,164 | 1.73% |
| 2025-11-27 | 7.65 | 7.71 | 7.50 | 7.53 | 5.53 | qfq | 8,224,298 | 62,535,608 | -0.92% |
| 2025-11-26 | 7.57 | 7.80 | 7.56 | 7.60 | 5.58 | qfq | 9,676,480 | 74,096,550 | -0.13% |
| 2025-11-25 | 7.47 | 7.76 | 7.43 | 7.61 | 5.59 | qfq | 13,325,466 | 101,891,995 | 2.42% |
| 2025-11-24 | 7.17 | 7.48 | 7.17 | 7.43 | 5.46 | qfq | 17,309,454 | 127,568,853 | 3.92% |
| 2025-11-21 | 7.58 | 7.76 | 7.11 | 7.15 | 5.25 | qfq | 27,321,952 | 200,246,887 | -7.02% |
| 2025-11-20 | 7.95 | 7.97 | 7.60 | 7.69 | 5.65 | qfq | 21,115,300 | 163,691,470 | -3.15% |
| 2025-11-19 | 8.15 | 8.20 | 7.92 | 7.94 | 5.83 | qfq | 9,933,752 | 79,521,656 | -1.12% |
| 2025-11-18 | 8.30 | 8.35 | 7.93 | 8.03 | 5.90 | qfq | 14,403,931 | 115,590,555 | -3.60% |
| 2025-11-17 | 8.26 | 8.68 | 7.96 | 8.33 | 6.12 | qfq | 23,863,486 | 194,993,664 | 0.73% |
| 2025-11-14 | 8.37 | 8.57 | 8.25 | 8.27 | 6.08 | qfq | 21,946,611 | 183,980,628 | -1.78% |
| 2025-11-13 | 7.95 | 8.69 | 7.85 | 8.42 | 6.19 | qfq | 39,138,928 | 330,465,335 | 6.58% |
| 2025-11-12 | 7.82 | 7.91 | 7.75 | 7.90 | 5.80 | qfq | 9,013,752 | 70,747,601 | 0.25% |
| 2025-11-11 | 7.90 | 7.95 | 7.80 | 7.88 | 5.79 | qfq | 6,236,878 | 49,046,317 | -0.38% |
| 2025-11-10 | 7.66 | 7.94 | 7.63 | 7.91 | 5.81 | qfq | 10,698,658 | 83,670,294 | 2.59% |
| 2025-11-07 | 7.73 | 7.85 | 7.66 | 7.71 | 5.66 | qfq | 7,135,192 | 55,279,499 | -0.13% |
| 2025-11-06 | 7.82 | 7.94 | 7.64 | 7.72 | 5.67 | qfq | 10,339,858 | 80,257,044 | -0.13% |
| 2025-11-05 | 7.62 | 7.81 | 7.55 | 7.73 | 5.68 | qfq | 9,121,146 | 70,310,469 | 1.58% |
| 2025-11-04 | 7.67 | 7.74 | 7.53 | 7.61 | 5.59 | qfq | 10,453,300 | 79,849,827 | -1.17% |
| 2025-11-03 | 8.00 | 8.07 | 7.65 | 7.70 | 5.66 | qfq | 14,081,012 | 109,176,474 | -3.75% |
| 2025-10-31 | 7.67 | 8.10 | 7.63 | 8.00 | 5.88 | qfq | 20,153,718 | 159,445,267 | 4.17% |
| 2025-10-30 | 7.65 | 7.76 | 7.55 | 7.68 | 5.64 | qfq | 10,431,072 | 80,021,835 | 0.79% |
| 2025-10-29 | 7.68 | 7.68 | 7.48 | 7.62 | 5.60 | qfq | 11,464,892 | 86,987,524 | -1.17% |
| 2025-10-28 | 7.90 | 7.94 | 7.65 | 7.71 | 5.66 | qfq | 15,567,526 | 120,874,992 | -3.38% |
| 2025-10-27 | 7.94 | 8.00 | 7.80 | 7.98 | 5.86 | qfq | 10,603,428 | 83,916,101 | 0.25% |
| 2025-10-24 | 8.14 | 8.18 | 7.93 | 7.96 | 5.85 | qfq | 15,785,048 | 126,757,607 | -1.85% |
| 2025-10-23 | 7.97 | 8.15 | 7.80 | 8.11 | 5.96 | qfq | 15,597,680 | 124,559,532 | 1.25% |
| 2025-10-22 | 7.92 | 8.03 | 7.83 | 8.01 | 5.88 | qfq | 16,577,882 | 131,780,471 | 1.14% |
| 2025-10-21 | 7.60 | 7.97 | 7.49 | 7.92 | 5.82 | qfq | 24,891,978 | 193,704,197 | 5.04% |
| 2025-10-20 | 7.63 | 7.76 | 7.48 | 7.54 | 5.54 | qfq | 20,622,190 | 157,152,417 | -1.31% |
| 2025-10-17 | 7.58 | 7.85 | 7.45 | 7.64 | 5.61 | qfq | 29,700,440 | 227,244,532 | 1.19% |
| 2025-10-16 | 7.83 | 7.88 | 7.52 | 7.55 | 5.55 | qfq | 26,466,398 | 203,441,175 | -4.19% |
| 2025-10-15 | 8.03 | 8.03 | 7.73 | 7.88 | 5.79 | qfq | 24,658,373 | 193,099,247 | -1.75% |
| 2025-10-14 | 7.90 | 8.19 | 7.74 | 8.02 | 5.89 | qfq | 44,032,297 | 350,187,122 | 0.00% |
| 2025-10-13 | 7.75 | 8.14 | 7.60 | 8.02 | 5.89 | qfq | 57,585,324 | 449,604,157 | 3.35% |
| 2025-10-10 | 7.29 | 7.76 | 7.29 | 7.76 | 5.70 | qfq | 53,079,530 | 408,243,446 | 10.07% |
| 2025-10-09 | 7.09 | 7.27 | 6.88 | 7.05 | 5.18 | qfq | 49,670,133 | 351,552,136 | 3.68% |
| 2025-09-30 | 6.81 | 7.01 | 6.67 | 6.80 | 5.00 | qfq | 46,990,884 | 323,350,949 | -2.02% |
| 2025-09-29 | 6.65 | 6.94 | 6.56 | 6.94 | 5.10 | qfq | 51,211,759 | 352,226,380 | 9.98% |
| 2025-09-26 | 6.09 | 6.35 | 6.04 | 6.31 | 4.64 | qfq | 18,424,571 | 115,047,976 | 3.44% |
| 2025-09-25 | 6.19 | 6.21 | 6.08 | 6.10 | 4.48 | qfq | 6,762,917 | 41,476,749 | -1.45% |
| 2025-09-24 | 6.07 | 6.19 | 6.04 | 6.19 | 4.55 | qfq | 7,849,366 | 48,228,611 | 1.81% |
| 2025-09-23 | 6.08 | 6.12 | 5.99 | 6.08 | 4.47 | qfq | 7,714,760 | 46,648,271 | -0.49% |
| 2025-09-22 | 6.22 | 6.22 | 6.06 | 6.11 | 4.49 | qfq | 7,155,458 | 43,736,891 | -1.77% |
| 2025-09-19 | 6.15 | 6.22 | 6.11 | 6.22 | 4.57 | qfq | 8,048,078 | 49,599,297 | 0.81% |
| 2025-09-18 | 6.17 | 6.25 | 6.14 | 6.17 | 4.53 | qfq | 8,135,492 | 50,324,665 | 0.00% |
| 2025-09-17 | 6.24 | 6.24 | 6.15 | 6.17 | 4.53 | qfq | 6,958,462 | 43,018,254 | -0.96% |
| 2025-09-16 | 6.17 | 6.23 | 6.15 | 6.23 | 4.58 | qfq | 5,819,096 | 36,101,342 | 0.81% |
| 2025-09-15 | 6.18 | 6.20 | 6.13 | 6.18 | 4.54 | qfq | 4,113,464 | 25,360,896 | 0.00% |
| 2025-09-12 | 6.21 | 6.23 | 6.15 | 6.18 | 4.54 | qfq | 6,092,900 | 37,675,408 | -0.80% |
| 2025-09-11 | 6.26 | 6.30 | 6.16 | 6.23 | 4.58 | qfq | 8,151,557 | 50,612,323 | -0.48% |
| 2025-09-10 | 6.24 | 6.28 | 6.19 | 6.26 | 4.60 | qfq | 8,948,049 | 55,846,731 | 0.81% |
| 2025-09-09 | 6.22 | 6.23 | 6.15 | 6.21 | 4.56 | qfq | 7,625,940 | 47,237,015 | 0.16% |
| 2025-09-08 | 6.17 | 6.22 | 6.14 | 6.20 | 4.55 | qfq | 7,657,808 | 47,366,000 | 0.98% |
| 2025-09-05 | 6.14 | 6.16 | 6.07 | 6.14 | 4.51 | qfq | 8,238,105 | 50,398,846 | -0.16% |
| 2025-09-04 | 6.07 | 6.17 | 6.00 | 6.15 | 4.52 | qfq | 11,567,419 | 70,580,405 | 1.49% |
| 2025-09-03 | 6.14 | 6.17 | 6.02 | 6.06 | 4.45 | qfq | 7,206,155 | 43,708,320 | -1.14% |
| 2025-09-02 | 6.05 | 6.13 | 6.00 | 6.13 | 4.50 | qfq | 11,744,368 | 71,318,625 | 1.66% |
| 2025-09-01 | 6.02 | 6.10 | 5.97 | 6.03 | 4.43 | qfq | 11,679,353 | 70,375,583 | 0.00% |
| 2025-08-29 | 6.02 | 6.08 | 6.01 | 6.03 | 4.43 | qfq | 7,479,580 | 45,164,170 | -0.33% |
| 2025-08-28 | 6.03 | 6.08 | 5.92 | 6.05 | 4.44 | qfq | 10,501,346 | 63,251,832 | 0.00% |
| 2025-08-27 | 6.19 | 6.20 | 6.04 | 6.05 | 4.44 | qfq | 11,227,552 | 68,635,980 | -2.10% |
| 2025-08-26 | 6.21 | 6.25 | 6.17 | 6.18 | 4.54 | qfq | 13,535,182 | 84,073,381 | -0.32% |
| 2025-08-25 | 6.25 | 6.42 | 6.17 | 6.20 | 4.55 | qfq | 19,202,056 | 120,025,490 | 1.81% |
| 2025-08-22 | 6.19 | 6.20 | 6.05 | 6.09 | 4.47 | qfq | 9,431,772 | 57,427,458 | -1.46% |
| 2025-08-21 | 6.13 | 6.25 | 6.10 | 6.18 | 4.54 | qfq | 8,921,260 | 55,042,190 | 0.98% |
| 2025-08-20 | 6.07 | 6.12 | 6.04 | 6.12 | 4.50 | qfq | 7,251,574 | 44,137,014 | 0.99% |
| 2025-08-19 | 6.00 | 6.06 | 5.99 | 6.06 | 4.45 | qfq | 7,541,584 | 45,424,789 | 1.00% |
| 2025-08-18 | 5.99 | 6.04 | 5.96 | 6.00 | 4.41 | qfq | 8,364,225 | 50,200,262 | 0.33% |
| 2025-08-15 | 5.94 | 5.99 | 5.94 | 5.98 | 4.39 | qfq | 5,751,720 | 34,337,568 | 0.17% |
| 2025-08-14 | 6.07 | 6.07 | 5.94 | 5.97 | 4.39 | qfq | 8,369,137 | 50,207,580 | -1.16% |
| 2025-08-13 | 6.10 | 6.11 | 6.02 | 6.04 | 4.44 | qfq | 8,297,980 | 50,180,396 | -0.98% |
| 2025-08-12 | 6.11 | 6.15 | 6.08 | 6.10 | 4.48 | qfq | 5,868,330 | 35,838,663 | 0.00% |
| 2025-08-11 | 6.15 | 6.16 | 6.07 | 6.10 | 4.48 | qfq | 7,978,540 | 48,658,985 | -0.65% |
| 2025-08-08 | 6.16 | 6.18 | 6.10 | 6.14 | 4.51 | qfq | 6,466,412 | 39,660,562 | -0.49% |
| 2025-08-07 | 6.13 | 6.19 | 6.10 | 6.17 | 4.53 | qfq | 5,693,592 | 35,079,273 | 0.65% |
| 2025-08-06 | 6.07 | 6.15 | 6.03 | 6.13 | 4.50 | qfq | 5,022,404 | 30,633,872 | 0.99% |
| 2025-08-05 | 6.00 | 6.08 | 6.00 | 6.07 | 4.46 | qfq | 4,359,642 | 26,401,478 | 1.34% |
| 2025-08-04 | 5.96 | 6.01 | 5.92 | 5.99 | 4.40 | qfq | 4,796,144 | 28,659,239 | 0.34% |
| 2025-08-01 | 5.95 | 6.01 | 5.92 | 5.97 | 4.39 | qfq | 5,972,700 | 35,694,306 | 0.67% |
| 2025-07-31 | 6.10 | 6.11 | 5.93 | 5.93 | 4.36 | qfq | 7,904,700 | 47,499,109 | -2.79% |
| 2025-07-30 | 6.05 | 6.11 | 6.00 | 6.10 | 4.48 | qfq | 6,010,910 | 36,513,733 | 1.16% |
| 2025-07-29 | 6.04 | 6.08 | 6.01 | 6.03 | 4.43 | qfq | 5,449,922 | 32,922,916 | -0.17% |
| 2025-07-28 | 6.09 | 6.14 | 6.02 | 6.04 | 4.44 | qfq | 4,406,082 | 26,688,425 | -0.82% |
| 2025-07-25 | 6.07 | 6.13 | 6.05 | 6.09 | 4.47 | qfq | 5,773,746 | 35,178,886 | 0.50% |
| 2025-07-24 | 6.02 | 6.07 | 6.02 | 6.06 | 4.45 | qfq | 4,209,694 | 25,440,861 | 0.50% |
| 2025-07-23 | 6.04 | 6.11 | 6.01 | 6.03 | 4.43 | qfq | 6,404,346 | 38,792,726 | 0.33% |
| 2025-07-22 | 5.99 | 6.03 | 5.92 | 6.01 | 4.42 | qfq | 6,284,238 | 37,569,925 | 0.84% |
| 2025-07-21 | 5.89 | 5.97 | 5.88 | 5.96 | 4.38 | qfq | 6,010,801 | 35,734,165 | 1.36% |
| 2025-07-18 | 5.89 | 5.91 | 5.85 | 5.88 | 4.32 | qfq | 4,559,031 | 26,773,168 | 0.17% |
| 2025-07-17 | 5.94 | 5.95 | 5.85 | 5.87 | 4.31 | qfq | 4,676,517 | 27,492,721 | -1.01% |
| 2025-07-16 | 5.85 | 5.93 | 5.83 | 5.93 | 4.36 | qfq | 6,144,411 | 36,279,451 | 1.54% |
| 2025-07-15 | 5.88 | 5.92 | 5.80 | 5.84 | 4.29 | qfq | 5,623,901 | 32,827,633 | -1.35% |
| 2025-07-14 | 5.83 | 5.93 | 5.83 | 5.92 | 4.35 | qfq | 6,974,376 | 41,070,163 | 1.37% |
| 2025-07-11 | 5.86 | 5.87 | 5.81 | 5.84 | 4.29 | qfq | 4,742,042 | 27,691,850 | -0.17% |
| 2025-07-10 | 5.83 | 5.86 | 5.81 | 5.85 | 4.30 | qfq | 4,200,518 | 24,503,607 | 0.52% |
| 2025-07-09 | 5.85 | 5.85 | 5.80 | 5.82 | 4.28 | qfq | 4,424,485 | 25,793,256 | -0.34% |
| 2025-07-08 | 5.83 | 5.86 | 5.80 | 5.84 | 4.29 | qfq | 4,102,040 | 23,928,630 | 0.17% |
| 2025-07-07 | 5.83 | 5.85 | 5.79 | 5.83 | 4.28 | qfq | 4,415,672 | 25,748,824 | 0.17% |
| 2025-07-04 | 5.85 | 5.87 | 5.79 | 5.82 | 4.28 | qfq | 4,487,594 | 26,117,002 | -0.34% |
| 2025-07-03 | 5.82 | 5.88 | 5.82 | 5.84 | 4.29 | qfq | 5,429,500 | 31,771,751 | 0.34% |
| 2025-07-02 | 5.79 | 5.82 | 5.77 | 5.82 | 4.28 | qfq | 5,361,800 | 31,089,207 | 0.52% |
| 2025-07-01 | 5.81 | 5.81 | 5.75 | 5.79 | 4.25 | qfq | 4,190,070 | 24,216,170 | -0.17% |
| 2025-06-30 | 5.82 | 5.84 | 5.77 | 5.80 | 4.26 | qfq | 4,471,543 | 25,884,033 | -0.17% |
| 2025-06-27 | 5.77 | 5.83 | 5.75 | 5.81 | 4.27 | qfq | 4,365,600 | 25,324,615 | 1.04% |
| 2025-06-26 | 5.80 | 5.80 | 5.73 | 5.75 | 4.22 | qfq | 2,992,100 | 17,250,191 | -0.69% |
| 2025-06-25 | 5.77 | 5.79 | 5.73 | 5.79 | 4.25 | qfq | 3,147,308 | 18,135,732 | 0.87% |
| 2025-06-24 | 5.67 | 5.75 | 5.66 | 5.74 | 4.22 | qfq | 4,178,122 | 23,858,229 | 1.41% |
| 2025-06-23 | 5.63 | 5.67 | 5.56 | 5.66 | 4.16 | qfq | 3,966,508 | 22,285,749 | 0.53% |
| 2025-06-20 | 5.66 | 5.70 | 5.61 | 5.63 | 4.14 | qfq | 3,265,570 | 18,441,492 | -0.71% |
| 2025-06-19 | 5.73 | 5.77 | 5.64 | 5.67 | 4.17 | qfq | 4,591,900 | 26,235,751 | -0.87% |
| 2025-06-18 | 5.80 | 5.81 | 5.71 | 5.72 | 4.20 | qfq | 4,978,200 | 28,625,039 | -1.21% |
| 2025-06-17 | 5.81 | 5.81 | 5.76 | 5.79 | 4.25 | qfq | 3,181,400 | 18,403,890 | -0.17% |
| 2025-06-16 | 5.78 | 5.84 | 5.77 | 5.80 | 4.26 | qfq | 3,769,188 | 21,875,543 | 0.17% |
| 2025-06-13 | 5.87 | 5.87 | 5.78 | 5.79 | 4.25 | qfq | 5,359,572 | 31,102,336 | -1.36% |
| 2025-06-12 | 5.91 | 5.92 | 5.83 | 5.87 | 4.31 | qfq | 4,275,805 | 25,064,855 | -0.68% |
| 2025-06-11 | 5.90 | 5.94 | 5.88 | 5.91 | 4.34 | qfq | 6,303,440 | 37,286,677 | 0.00% |
| 2025-06-10 | 5.91 | 5.93 | 5.80 | 5.91 | 4.34 | qfq | 5,268,331 | 30,967,104 | 0.17% |
| 2025-06-09 | 5.88 | 5.92 | 5.85 | 5.90 | 4.33 | qfq | 5,095,434 | 29,996,619 | 0.51% |
| 2025-06-06 | 5.88 | 5.88 | 5.82 | 5.87 | 4.31 | qfq | 4,236,290 | 24,765,802 | 0.34% |
| 2025-06-05 | 5.97 | 5.99 | 5.85 | 5.85 | 4.30 | qfq | 6,029,282 | 35,604,972 | -2.01% |
| 2025-06-04 | 5.93 | 5.98 | 5.91 | 5.97 | 4.39 | qfq | 4,296,241 | 25,529,318 | 0.84% |
| 2025-06-03 | 5.85 | 5.94 | 5.85 | 5.92 | 4.35 | qfq | 5,815,330 | 34,341,059 | 0.34% |
| 2025-05-30 | 5.90 | 5.99 | 5.87 | 5.90 | 4.33 | qfq | 5,981,000 | 35,401,048 | -0.17% |
| 2025-05-29 | 5.89 | 5.92 | 5.83 | 5.91 | 4.34 | qfq | 5,168,492 | 30,459,748 | 0.17% |
| 2025-05-28 | 5.85 | 5.93 | 5.83 | 5.90 | 4.33 | qfq | 6,148,829 | 36,105,132 | -3.75% |
| 2025-05-27 | 6.10 | 6.17 | 6.07 | 6.13 | 4.28 | qfq | 5,944,205 | 36,447,294 | 0.16% |
| 2025-05-26 | 6.09 | 6.13 | 6.03 | 6.12 | 4.28 | qfq | 5,354,970 | 32,571,980 | 0.49% |
| 2025-05-23 | 6.08 | 6.15 | 6.08 | 6.09 | 4.25 | qfq | 5,592,704 | 34,156,355 | -0.16% |
| 2025-05-22 | 6.15 | 6.18 | 6.07 | 6.10 | 4.26 | qfq | 4,356,200 | 26,648,401 | -0.81% |
| 2025-05-21 | 6.21 | 6.22 | 6.12 | 6.15 | 4.30 | qfq | 7,592,765 | 46,755,093 | -0.32% |
| 2025-05-20 | 6.14 | 6.19 | 6.12 | 6.17 | 4.31 | qfq | 3,936,160 | 24,214,527 | 0.65% |
| 2025-05-19 | 6.08 | 6.14 | 6.08 | 6.13 | 4.28 | qfq | 3,520,431 | 21,531,176 | 0.49% |
| 2025-05-16 | 6.12 | 6.15 | 6.06 | 6.10 | 4.26 | qfq | 4,127,300 | 25,180,274 | -0.33% |
| 2025-05-15 | 6.10 | 6.16 | 6.08 | 6.12 | 4.28 | qfq | 3,950,153 | 24,169,728 | -0.16% |
| 2025-05-14 | 6.15 | 6.15 | 6.05 | 6.13 | 4.28 | qfq | 6,724,862 | 41,014,661 | -0.33% |
| 2025-05-13 | 6.18 | 6.30 | 6.13 | 6.15 | 4.30 | qfq | 7,338,570 | 45,401,909 | 0.49% |
| 2025-05-12 | 6.14 | 6.35 | 6.06 | 6.12 | 4.28 | qfq | 9,528,022 | 58,411,802 | 0.49% |
| 2025-05-09 | 6.02 | 6.11 | 6.02 | 6.09 | 4.25 | qfq | 8,266,285 | 50,222,177 | 1.33% |
| 2025-05-08 | 6.01 | 6.05 | 5.93 | 6.01 | 4.20 | qfq | 7,721,155 | 46,397,318 | 0.00% |
| 2025-05-07 | 5.93 | 6.18 | 5.91 | 6.01 | 4.20 | qfq | 16,478,987 | 99,466,720 | 2.04% |
| 2025-05-06 | 5.92 | 5.98 | 5.82 | 5.89 | 4.12 | qfq | 14,726,460 | 86,407,336 | -0.34% |
| 2025-04-30 | 6.01 | 6.11 | 5.90 | 5.91 | 4.13 | qfq | 6,405,916 | 38,287,576 | -1.83% |
| 2025-04-29 | 5.94 | 6.10 | 5.90 | 6.02 | 4.21 | qfq | 9,050,983 | 54,556,404 | 1.35% |
| 2025-04-28 | 6.00 | 6.00 | 5.88 | 5.94 | 4.15 | qfq | 4,977,746 | 29,596,701 | -0.83% |
| 2025-04-25 | 5.91 | 6.03 | 5.91 | 5.99 | 4.19 | qfq | 6,587,500 | 39,369,064 | 1.53% |
| 2025-04-24 | 5.85 | 5.94 | 5.84 | 5.90 | 4.12 | qfq | 6,070,000 | 35,769,285 | 1.03% |
| 2025-04-23 | 5.75 | 5.87 | 5.74 | 5.84 | 4.08 | qfq | 7,203,683 | 41,845,375 | 2.10% |
| 2025-04-22 | 5.70 | 5.74 | 5.68 | 5.72 | 4.00 | qfq | 6,958,464 | 39,750,385 | -0.17% |
| 2025-04-21 | 5.72 | 5.76 | 5.66 | 5.73 | 4.00 | qfq | 7,103,158 | 40,599,155 | 0.35% |
| 2025-04-18 | 5.74 | 5.79 | 5.64 | 5.71 | 3.99 | qfq | 7,357,510 | 41,873,065 | -1.21% |
| 2025-04-17 | 5.68 | 5.78 | 5.66 | 5.78 | 4.04 | qfq | 6,329,335 | 36,406,826 | 1.58% |
| 2025-04-16 | 5.74 | 5.76 | 5.64 | 5.69 | 3.98 | qfq | 6,425,373 | 36,570,115 | -0.87% |
| 2025-04-15 | 5.66 | 5.76 | 5.66 | 5.74 | 4.01 | qfq | 5,559,231 | 31,788,388 | 1.23% |
| 2025-04-14 | 5.66 | 5.68 | 5.59 | 5.67 | 3.96 | qfq | 7,430,542 | 41,904,425 | 1.43% |
| 2025-04-11 | 5.72 | 5.72 | 5.58 | 5.59 | 3.91 | qfq | 9,346,211 | 52,645,458 | -1.76% |
| 2025-04-10 | 5.50 | 5.82 | 5.48 | 5.69 | 3.98 | qfq | 12,805,587 | 72,978,730 | 6.16% |
| 2025-04-09 | 5.26 | 5.39 | 5.09 | 5.36 | 3.74 | qfq | 15,087,662 | 79,394,182 | -1.47% |
| 2025-04-08 | 5.79 | 5.79 | 5.35 | 5.44 | 3.80 | qfq | 23,162,454 | 126,717,910 | -7.33% |
| 2025-04-07 | 6.23 | 6.28 | 5.87 | 5.87 | 4.10 | qfq | 6,872,900 | 40,893,513 | -9.97% |
| 2025-04-03 | 6.58 | 6.60 | 6.46 | 6.52 | 4.56 | qfq | 7,540,960 | 49,131,055 | -1.81% |
| 2025-04-02 | 6.62 | 6.67 | 6.59 | 6.64 | 4.64 | qfq | 3,992,178 | 26,524,854 | 0.30% |
| 2025-04-01 | 6.50 | 6.63 | 6.50 | 6.62 | 4.63 | qfq | 4,956,790 | 32,685,557 | 2.00% |
| 2025-03-31 | 6.55 | 6.58 | 6.46 | 6.49 | 4.53 | qfq | 4,520,155 | 29,462,585 | -1.37% |
| 2025-03-28 | 6.64 | 6.66 | 6.55 | 6.58 | 4.60 | qfq | 3,757,470 | 24,792,179 | -0.90% |
| 2025-03-27 | 6.68 | 6.72 | 6.60 | 6.64 | 4.64 | qfq | 3,532,008 | 23,472,122 | -0.45% |
| 2025-03-26 | 6.62 | 6.68 | 6.59 | 6.67 | 4.66 | qfq | 4,838,065 | 32,151,938 | 0.76% |
| 2025-03-25 | 6.55 | 6.62 | 6.53 | 6.62 | 4.63 | qfq | 3,762,967 | 24,732,526 | 1.07% |
| 2025-03-24 | 6.57 | 6.60 | 6.47 | 6.55 | 4.58 | qfq | 5,511,780 | 35,997,449 | 0.15% |
| 2025-03-21 | 6.54 | 6.62 | 6.52 | 6.54 | 4.57 | qfq | 4,185,738 | 27,482,052 | -0.46% |
| 2025-03-20 | 6.61 | 6.63 | 6.56 | 6.57 | 4.59 | qfq | 4,134,940 | 27,272,817 | -0.61% |
| 2025-03-19 | 6.70 | 6.70 | 6.59 | 6.61 | 4.62 | qfq | 5,276,182 | 34,893,861 | -1.05% |
| 2025-03-18 | 6.73 | 6.73 | 6.63 | 6.68 | 4.67 | qfq | 4,762,794 | 31,752,632 | 0.00% |
| 2025-03-17 | 6.61 | 6.75 | 6.61 | 6.68 | 4.67 | qfq | 9,905,885 | 66,140,530 | 1.52% |
| 2025-03-14 | 6.49 | 6.59 | 6.48 | 6.58 | 4.60 | qfq | 5,589,184 | 36,590,216 | 0.92% |
| 2025-03-13 | 6.48 | 6.55 | 6.46 | 6.52 | 4.56 | qfq | 4,193,504 | 27,269,818 | 0.31% |
| 2025-03-12 | 6.50 | 6.50 | 6.43 | 6.50 | 4.54 | qfq | 3,475,864 | 22,491,184 | 0.15% |
| 2025-03-11 | 6.40 | 6.50 | 6.38 | 6.49 | 4.53 | qfq | 3,976,860 | 25,576,933 | 0.62% |
| 2025-03-10 | 6.41 | 6.45 | 6.38 | 6.45 | 4.51 | qfq | 4,070,411 | 26,110,214 | 0.62% |
| 2025-03-07 | 6.38 | 6.43 | 6.36 | 6.41 | 4.48 | qfq | 3,589,174 | 22,974,897 | 0.16% |
| 2025-03-06 | 6.35 | 6.41 | 6.32 | 6.40 | 4.47 | qfq | 6,508,276 | 41,428,071 | 0.95% |
| 2025-03-05 | 6.38 | 6.38 | 6.30 | 6.34 | 4.43 | qfq | 5,508,763 | 34,848,746 | -0.47% |
| 2025-03-04 | 6.37 | 6.40 | 6.34 | 6.37 | 4.45 | qfq | 5,813,196 | 36,974,276 | -0.47% |
| 2025-03-03 | 6.46 | 6.49 | 6.36 | 6.40 | 4.47 | qfq | 8,094,648 | 52,006,122 | -0.62% |
| 2025-02-28 | 6.55 | 6.56 | 6.43 | 6.44 | 4.50 | qfq | 5,231,534 | 33,924,783 | -1.68% |
| 2025-02-27 | 6.43 | 6.57 | 6.43 | 6.55 | 4.58 | qfq | 8,362,127 | 54,470,534 | 1.71% |
| 2025-02-26 | 6.37 | 6.46 | 6.36 | 6.44 | 4.50 | qfq | 5,754,015 | 37,013,766 | 1.26% |
| 2025-02-25 | 6.40 | 6.42 | 6.34 | 6.36 | 4.44 | qfq | 5,741,165 | 36,599,139 | -1.24% |
| 2025-02-24 | 6.37 | 6.60 | 6.35 | 6.44 | 4.50 | qfq | 13,674,018 | 88,111,971 | 0.94% |
| 2025-02-21 | 6.44 | 6.45 | 6.36 | 6.38 | 4.46 | qfq | 6,028,831 | 38,493,423 | -1.09% |
| 2025-02-20 | 6.35 | 6.46 | 6.33 | 6.45 | 4.51 | qfq | 6,077,542 | 38,866,839 | 1.42% |
| 2025-02-19 | 6.40 | 6.40 | 6.34 | 6.36 | 4.44 | qfq | 5,529,076 | 35,164,299 | -0.31% |
| 2025-02-18 | 6.43 | 6.51 | 6.36 | 6.38 | 4.46 | qfq | 6,751,780 | 43,501,041 | -0.62% |
| 2025-02-17 | 6.39 | 6.43 | 6.36 | 6.42 | 4.49 | qfq | 4,355,537 | 27,833,855 | 0.16% |
| 2025-02-14 | 6.40 | 6.42 | 6.37 | 6.41 | 4.48 | qfq | 3,389,580 | 21,668,190 | 0.16% |
| 2025-02-13 | 6.40 | 6.44 | 6.38 | 6.40 | 4.47 | qfq | 3,904,946 | 25,027,708 | -0.16% |
| 2025-02-12 | 6.45 | 6.45 | 6.36 | 6.41 | 4.48 | qfq | 5,526,622 | 35,369,467 | -0.47% |
| 2025-02-11 | 6.41 | 6.45 | 6.37 | 6.44 | 4.50 | qfq | 6,077,605 | 38,933,377 | 0.78% |
| 2025-02-10 | 6.38 | 6.44 | 6.34 | 6.39 | 4.46 | qfq | 6,453,880 | 41,173,165 | -0.16% |
| 2025-02-07 | 6.34 | 6.42 | 6.31 | 6.40 | 4.47 | qfq | 8,193,925 | 52,193,208 | 0.95% |
| 2025-02-06 | 6.29 | 6.37 | 6.28 | 6.34 | 4.43 | qfq | 9,362,157 | 59,247,293 | 0.32% |
| 2025-02-05 | 6.55 | 6.60 | 6.28 | 6.32 | 4.42 | qfq | 13,635,591 | 86,498,706 | -3.36% |
| 2025-01-27 | 6.48 | 6.64 | 6.48 | 6.54 | 4.57 | qfq | 6,030,589 | 39,649,414 | 0.00% |
| 2025-01-24 | 6.52 | 6.55 | 6.44 | 6.54 | 4.57 | qfq | 4,520,126 | 29,382,274 | 0.31% |
| 2025-01-23 | 6.57 | 6.59 | 6.50 | 6.52 | 4.56 | qfq | 6,016,954 | 39,336,829 | 0.00% |
| 2025-01-22 | 6.60 | 6.67 | 6.50 | 6.52 | 4.56 | qfq | 4,508,060 | 29,530,325 | -1.51% |
| 2025-01-21 | 6.74 | 6.76 | 6.60 | 6.62 | 4.63 | qfq | 7,218,516 | 48,027,022 | -1.49% |
| 2025-01-20 | 6.79 | 6.81 | 6.69 | 6.72 | 4.70 | qfq | 4,466,038 | 30,126,122 | 0.00% |
| 2025-01-17 | 6.72 | 6.74 | 6.64 | 6.72 | 4.70 | qfq | 3,825,163 | 25,634,609 | -0.30% |
| 2025-01-16 | 6.57 | 6.76 | 6.56 | 6.74 | 4.71 | qfq | 7,958,300 | 53,017,297 | 2.90% |
| 2025-01-15 | 6.56 | 6.62 | 6.52 | 6.55 | 4.58 | qfq | 3,757,506 | 24,672,722 | 0.15% |
| 2025-01-14 | 6.44 | 6.56 | 6.41 | 6.54 | 4.57 | qfq | 6,237,940 | 40,669,084 | 1.87% |
| 2025-01-13 | 6.45 | 6.51 | 6.35 | 6.42 | 4.49 | qfq | 3,482,340 | 22,417,123 | -0.77% |
| 2025-01-10 | 6.63 | 6.63 | 6.46 | 6.47 | 4.52 | qfq | 4,244,740 | 27,737,094 | -2.27% |
| 2025-01-09 | 6.70 | 6.75 | 6.60 | 6.62 | 4.63 | qfq | 4,599,090 | 30,613,061 | -1.63% |
| 2025-01-08 | 6.64 | 6.75 | 6.51 | 6.73 | 4.70 | qfq | 7,295,916 | 48,344,176 | 1.05% |
| 2025-01-07 | 6.69 | 6.76 | 6.52 | 6.66 | 4.65 | qfq | 7,628,956 | 50,546,509 | -0.75% |
| 2025-01-06 | 6.67 | 6.80 | 6.46 | 6.71 | 4.69 | qfq | 7,013,384 | 46,642,241 | 0.60% |
| 2025-01-03 | 6.94 | 6.95 | 6.65 | 6.67 | 4.66 | qfq | 7,907,602 | 53,637,483 | -3.19% |
| 2025-01-02 | 6.98 | 7.10 | 6.83 | 6.89 | 4.81 | qfq | 8,469,842 | 59,153,700 | -1.71% |
| 2024-12-31 | 7.13 | 7.18 | 6.99 | 7.01 | 4.90 | qfq | 7,224,934 | 51,032,193 | -1.68% |
| 2024-12-30 | 7.15 | 7.21 | 7.07 | 7.13 | 4.98 | qfq | 5,132,957 | 36,631,144 | -0.56% |
| 2024-12-27 | 7.23 | 7.24 | 7.14 | 7.17 | 5.01 | qfq | 9,946,552 | 71,455,068 | -0.69% |
| 2024-12-26 | 7.18 | 7.24 | 7.12 | 7.22 | 5.04 | qfq | 5,641,806 | 40,593,956 | 0.84% |
| 2024-12-25 | 7.34 | 7.35 | 7.11 | 7.16 | 5.00 | qfq | 6,759,900 | 48,512,193 | -2.45% |
| 2024-12-24 | 7.02 | 7.35 | 7.01 | 7.34 | 5.13 | qfq | 14,441,691 | 104,378,324 | 4.56% |
| 2024-12-23 | 7.15 | 7.19 | 6.97 | 7.02 | 4.90 | qfq | 13,553,070 | 95,387,865 | -2.77% |
| 2024-12-20 | 7.20 | 7.41 | 7.15 | 7.22 | 5.04 | qfq | 13,171,836 | 95,712,062 | 0.56% |
| 2024-12-19 | 7.35 | 7.48 | 7.13 | 7.18 | 5.02 | qfq | 17,399,832 | 125,757,749 | -3.88% |
| 2024-12-18 | 7.33 | 7.73 | 7.30 | 7.47 | 5.22 | qfq | 39,812,943 | 297,918,539 | -3.61% |
| 2024-12-17 | 8.53 | 8.53 | 7.32 | 7.75 | 5.41 | qfq | 55,377,546 | 440,719,218 | 0.00% |
| 2024-12-16 | 7.23 | 7.88 | 7.23 | 7.75 | 5.41 | qfq | 34,770,045 | 265,964,954 | 7.19% |
| 2024-12-13 | 7.36 | 7.36 | 7.20 | 7.23 | 5.05 | qfq | 4,973,352 | 36,207,506 | -2.03% |
| 2024-12-12 | 7.22 | 7.38 | 7.19 | 7.38 | 5.16 | qfq | 10,134,343 | 74,014,700 | 2.79% |
| 2024-12-11 | 7.03 | 7.22 | 7.03 | 7.18 | 5.02 | qfq | 6,320,760 | 45,233,113 | 1.56% |
| 2024-12-10 | 7.20 | 7.28 | 7.05 | 7.07 | 4.94 | qfq | 5,753,884 | 41,175,094 | -0.56% |
| 2024-12-09 | 7.09 | 7.17 | 7.07 | 7.11 | 4.97 | qfq | 5,759,743 | 41,048,042 | 0.42% |
| 2024-12-06 | 6.98 | 7.09 | 6.96 | 7.08 | 4.95 | qfq | 5,418,942 | 38,177,477 | 1.58% |
| 2024-12-05 | 6.92 | 6.98 | 6.82 | 6.97 | 4.87 | qfq | 3,173,090 | 21,985,492 | 0.72% |
| 2024-12-04 | 7.00 | 7.03 | 6.89 | 6.92 | 4.83 | qfq | 4,050,332 | 28,232,066 | -1.42% |
| 2024-12-03 | 7.08 | 7.08 | 6.97 | 7.02 | 4.90 | qfq | 3,994,768 | 28,028,871 | -0.57% |
| 2024-12-02 | 6.99 | 7.10 | 6.99 | 7.06 | 4.93 | qfq | 5,084,266 | 35,841,434 | 1.00% |
| 2024-11-29 | 6.97 | 7.11 | 6.91 | 6.99 | 4.88 | qfq | 6,925,466 | 48,587,665 | 0.87% |
| 2024-11-28 | 6.89 | 6.99 | 6.87 | 6.93 | 4.84 | qfq | 3,874,542 | 26,902,621 | 0.14% |
| 2024-11-27 | 6.80 | 6.92 | 6.65 | 6.92 | 4.83 | qfq | 4,890,218 | 33,307,067 | 1.76% |
| 2024-11-26 | 6.82 | 6.90 | 6.76 | 6.80 | 4.75 | qfq | 3,942,075 | 26,957,498 | -0.58% |
| 2024-11-25 | 6.70 | 6.86 | 6.68 | 6.84 | 4.78 | qfq | 5,503,557 | 37,368,955 | 2.55% |
| 2024-11-22 | 6.86 | 6.86 | 6.66 | 6.67 | 4.66 | qfq | 4,847,732 | 32,828,516 | -2.91% |
| 2024-11-21 | 6.85 | 6.88 | 6.80 | 6.87 | 4.80 | qfq | 2,350,948 | 16,082,560 | 0.00% |
| 2024-11-20 | 6.82 | 6.87 | 6.76 | 6.87 | 4.80 | qfq | 3,614,550 | 24,657,547 | 0.73% |
| 2024-11-19 | 6.76 | 6.82 | 6.72 | 6.82 | 4.76 | qfq | 3,108,167 | 21,043,633 | 1.04% |
| 2024-11-18 | 6.79 | 6.87 | 6.71 | 6.75 | 4.72 | qfq | 4,715,943 | 32,035,527 | -0.15% |
| 2024-11-15 | 6.85 | 6.91 | 6.75 | 6.76 | 4.72 | qfq | 4,275,904 | 29,253,874 | -1.31% |
| 2024-11-14 | 6.99 | 7.03 | 6.82 | 6.85 | 4.79 | qfq | 5,379,040 | 37,313,536 | -2.42% |
| 2024-11-13 | 7.04 | 7.09 | 6.89 | 7.02 | 4.90 | qfq | 5,720,796 | 39,955,088 | -0.85% |
| 2024-11-12 | 7.07 | 7.16 | 7.03 | 7.08 | 4.95 | qfq | 10,189,410 | 72,400,335 | 0.14% |
| 2024-11-11 | 7.01 | 7.08 | 7.00 | 7.07 | 4.94 | qfq | 4,661,672 | 32,805,380 | 0.28% |
| 2024-11-08 | 7.16 | 7.22 | 7.00 | 7.05 | 4.93 | qfq | 11,439,634 | 80,874,778 | -1.54% |
| 2024-11-07 | 7.02 | 7.16 | 7.01 | 7.16 | 5.00 | qfq | 6,057,212 | 43,088,942 | 1.27% |
| 2024-11-06 | 7.12 | 7.13 | 7.01 | 7.07 | 4.94 | qfq | 6,902,508 | 48,840,586 | -0.84% |
| 2024-11-05 | 7.03 | 7.16 | 7.02 | 7.13 | 4.98 | qfq | 6,634,398 | 47,114,446 | 0.56% |
| 2024-11-04 | 7.02 | 7.25 | 7.00 | 7.09 | 4.95 | qfq | 10,907,554 | 77,301,526 | 0.14% |
| 2024-11-01 | 7.00 | 7.21 | 6.97 | 7.08 | 4.95 | qfq | 9,363,741 | 66,265,615 | 0.57% |
| 2024-10-31 | 6.92 | 7.08 | 6.83 | 7.04 | 4.92 | qfq | 8,261,584 | 57,682,578 | 1.15% |
| 2024-10-30 | 6.99 | 7.08 | 6.92 | 6.96 | 4.86 | qfq | 6,353,556 | 44,419,388 | -1.28% |
| 2024-10-29 | 7.05 | 7.10 | 6.96 | 7.05 | 4.93 | qfq | 6,969,240 | 48,857,828 | 0.14% |
| 2024-10-28 | 6.97 | 7.07 | 6.96 | 7.04 | 4.92 | qfq | 6,563,980 | 46,056,086 | 0.14% |
| 2024-10-25 | 7.10 | 7.12 | 6.98 | 7.03 | 4.91 | qfq | 6,727,394 | 47,215,624 | -0.42% |
| 2024-10-24 | 6.80 | 7.13 | 6.74 | 7.06 | 4.93 | qfq | 10,585,464 | 73,546,692 | 3.37% |
| 2024-10-23 | 6.82 | 7.08 | 6.74 | 6.83 | 4.77 | qfq | 9,812,671 | 66,978,454 | 0.00% |
| 2024-10-22 | 6.67 | 6.84 | 6.62 | 6.83 | 4.77 | qfq | 11,115,845 | 75,040,555 | 1.79% |
| 2024-10-21 | 6.91 | 6.93 | 6.62 | 6.71 | 4.69 | qfq | 15,967,057 | 106,775,923 | -2.89% |
| 2024-10-18 | 6.80 | 6.96 | 6.76 | 6.91 | 4.83 | qfq | 7,214,660 | 49,622,505 | 1.47% |
| 2024-10-17 | 7.02 | 7.02 | 6.80 | 6.81 | 4.76 | qfq | 3,970,390 | 27,457,870 | -2.16% |
| 2024-10-16 | 6.91 | 7.05 | 6.86 | 6.96 | 4.86 | qfq | 2,737,035 | 19,015,029 | 0.00% |
| 2024-10-15 | 7.05 | 7.15 | 6.96 | 6.96 | 4.86 | qfq | 4,065,044 | 28,668,414 | -1.69% |
| 2024-10-14 | 7.15 | 7.24 | 7.02 | 7.08 | 4.95 | qfq | 5,604,868 | 39,859,694 | -0.98% |
| 2024-10-11 | 7.16 | 7.27 | 7.08 | 7.15 | 5.00 | qfq | 4,944,782 | 35,516,522 | -0.14% |
| 2024-10-10 | 7.01 | 7.33 | 7.01 | 7.16 | 5.00 | qfq | 6,141,130 | 44,052,172 | 2.14% |
| 2024-10-09 | 7.34 | 7.50 | 7.00 | 7.01 | 4.90 | qfq | 11,419,120 | 82,420,596 | -7.40% |
| 2024-10-08 | 8.05 | 8.16 | 7.26 | 7.57 | 5.29 | qfq | 16,119,926 | 124,160,873 | 2.02% |
| 2024-09-30 | 7.00 | 7.50 | 6.91 | 7.42 | 5.18 | qfq | 13,421,922 | 97,020,156 | 6.92% |
| 2024-09-27 | 6.88 | 6.98 | 6.79 | 6.94 | 4.85 | qfq | 3,192,008 | 21,971,147 | 2.81% |
| 2024-09-26 | 6.53 | 6.76 | 6.52 | 6.75 | 4.72 | qfq | 4,145,082 | 27,671,430 | 2.27% |
| 2024-09-25 | 6.46 | 6.64 | 6.46 | 6.60 | 4.61 | qfq | 5,922,774 | 38,988,425 | 2.33% |
| 2024-09-24 | 6.34 | 6.51 | 6.26 | 6.45 | 4.51 | qfq | 3,817,736 | 24,434,399 | 2.38% |
| 2024-09-23 | 6.23 | 6.32 | 6.18 | 6.30 | 4.40 | qfq | 2,947,192 | 18,401,800 | 1.29% |
| 2024-09-20 | 6.31 | 6.37 | 6.15 | 6.22 | 4.35 | qfq | 2,994,538 | 18,606,421 | -1.43% |
| 2024-09-19 | 6.22 | 6.40 | 6.22 | 6.31 | 4.41 | qfq | 2,060,863 | 13,027,439 | 1.12% |
| 2024-09-18 | 6.28 | 6.36 | 6.19 | 6.24 | 4.36 | qfq | 1,783,480 | 11,140,557 | -0.48% |
| 2024-09-13 | 6.43 | 6.45 | 6.26 | 6.27 | 4.38 | qfq | 2,815,180 | 17,812,112 | -2.49% |
| 2024-09-12 | 6.30 | 6.50 | 6.30 | 6.43 | 4.49 | qfq | 3,071,775 | 19,731,054 | 1.26% |
| 2024-09-11 | 6.30 | 6.40 | 6.26 | 6.35 | 4.44 | qfq | 2,405,970 | 15,225,034 | 0.00% |
| 2024-09-10 | 6.28 | 6.40 | 6.23 | 6.35 | 4.44 | qfq | 3,265,792 | 20,608,623 | 1.76% |
| 2024-09-09 | 6.27 | 6.34 | 6.16 | 6.24 | 4.36 | qfq | 4,840,637 | 30,201,952 | -1.27% |
| 2024-09-06 | 6.55 | 6.55 | 6.27 | 6.32 | 4.42 | qfq | 3,287,494 | 20,990,527 | -2.77% |
| 2024-09-05 | 6.36 | 6.53 | 6.34 | 6.50 | 4.54 | qfq | 3,653,801 | 23,697,117 | 2.20% |
| 2024-09-04 | 6.32 | 6.42 | 6.28 | 6.36 | 4.44 | qfq | 3,268,300 | 20,815,540 | -0.31% |
| 2024-09-03 | 6.51 | 6.66 | 6.15 | 6.38 | 4.46 | qfq | 5,142,780 | 32,515,064 | 2.74% |
| 2024-09-02 | 6.32 | 6.32 | 6.15 | 6.21 | 4.34 | qfq | 5,006,889 | 31,176,615 | -1.11% |
| 2024-08-30 | 6.27 | 6.33 | 6.17 | 6.28 | 4.39 | qfq | 5,828,900 | 36,547,649 | 0.64% |
| 2024-08-29 | 6.10 | 6.26 | 6.10 | 6.24 | 4.36 | qfq | 4,758,200 | 29,476,953 | 1.46% |
| 2024-08-28 | 6.16 | 6.25 | 6.13 | 6.15 | 4.30 | qfq | 2,862,694 | 17,696,336 | -0.49% |
| 2024-08-27 | 6.24 | 6.39 | 6.17 | 6.18 | 4.32 | qfq | 3,933,788 | 24,507,750 | -2.37% |
| 2024-08-26 | 6.37 | 6.43 | 6.23 | 6.33 | 4.42 | qfq | 3,928,100 | 24,762,475 | -0.63% |
| 2024-08-23 | 6.46 | 6.58 | 6.20 | 6.37 | 4.45 | qfq | 7,122,290 | 45,264,232 | -1.39% |
| 2024-08-22 | 6.60 | 6.72 | 6.42 | 6.46 | 4.51 | qfq | 7,795,878 | 51,128,921 | -5.00% |
| 2024-08-21 | 6.60 | 6.82 | 6.55 | 6.80 | 4.75 | qfq | 12,458,294 | 83,597,301 | 6.08% |
| 2024-08-20 | 6.39 | 6.45 | 6.21 | 6.41 | 4.48 | qfq | 4,819,960 | 30,411,680 | 0.16% |
| 2024-08-19 | 6.41 | 6.48 | 6.37 | 6.40 | 4.47 | qfq | 1,512,628 | 9,702,714 | 0.00% |
| 2024-08-16 | 6.41 | 6.51 | 6.38 | 6.40 | 4.47 | qfq | 1,284,440 | 8,252,133 | -0.78% |
| 2024-08-15 | 6.37 | 6.52 | 6.32 | 6.45 | 4.51 | qfq | 2,223,342 | 14,297,178 | 0.62% |
| 2024-08-14 | 6.45 | 6.52 | 6.40 | 6.41 | 4.48 | qfq | 1,773,906 | 11,436,036 | -0.77% |
| 2024-08-13 | 6.41 | 6.48 | 6.38 | 6.46 | 4.51 | qfq | 1,615,842 | 10,403,206 | 0.78% |
| 2024-08-12 | 6.33 | 6.45 | 6.28 | 6.41 | 4.48 | qfq | 2,090,640 | 13,374,717 | 1.10% |
| 2024-08-09 | 6.34 | 6.46 | 6.33 | 6.34 | 4.43 | qfq | 2,199,600 | 14,040,791 | -0.16% |
| 2024-08-08 | 6.26 | 6.38 | 6.25 | 6.35 | 4.44 | qfq | 1,846,860 | 11,654,503 | 0.79% |
| 2024-08-07 | 6.39 | 6.46 | 6.29 | 6.30 | 4.40 | qfq | 1,917,094 | 12,140,409 | -1.87% |
| 2024-08-06 | 6.32 | 6.43 | 6.30 | 6.42 | 4.49 | qfq | 4,577,700 | 29,099,153 | 2.39% |
| 2024-08-05 | 6.24 | 6.45 | 6.23 | 6.27 | 4.38 | qfq | 4,004,603 | 25,284,747 | 0.64% |
| 2024-08-02 | 6.30 | 6.39 | 6.21 | 6.23 | 4.35 | qfq | 4,940,821 | 31,108,411 | -2.20% |
| 2024-08-01 | 6.47 | 6.57 | 6.35 | 6.37 | 4.45 | qfq | 4,636,600 | 29,710,783 | -2.15% |
| 2024-07-31 | 6.33 | 6.59 | 6.27 | 6.51 | 4.55 | qfq | 3,723,928 | 24,096,691 | 2.84% |
| 2024-07-30 | 6.25 | 6.42 | 6.22 | 6.33 | 4.42 | qfq | 1,676,100 | 10,563,684 | -0.31% |
| 2024-07-29 | 6.45 | 6.45 | 6.16 | 6.35 | 4.44 | qfq | 5,800,078 | 36,344,114 | -0.78% |
| 2024-07-26 | 6.37 | 6.43 | 6.31 | 6.40 | 4.47 | qfq | 3,554,737 | 22,602,682 | 0.47% |
| 2024-07-25 | 6.33 | 6.46 | 6.29 | 6.37 | 4.45 | qfq | 3,700,940 | 23,587,572 | 0.47% |
| 2024-07-24 | 6.44 | 6.44 | 6.20 | 6.34 | 4.43 | qfq | 6,081,444 | 38,157,419 | -0.47% |
| 2024-07-23 | 6.70 | 6.70 | 6.36 | 6.37 | 4.45 | qfq | 4,710,158 | 30,460,063 | -3.78% |
| 2024-07-22 | 6.73 | 6.75 | 6.54 | 6.62 | 4.63 | qfq | 4,047,600 | 26,801,439 | -1.19% |
| 2024-07-19 | 6.61 | 6.71 | 6.57 | 6.70 | 4.68 | qfq | 2,823,600 | 18,797,909 | 1.06% |
| 2024-07-18 | 6.55 | 6.78 | 6.46 | 6.63 | 4.63 | qfq | 5,684,214 | 37,643,486 | 0.45% |
| 2024-07-17 | 6.93 | 6.94 | 6.56 | 6.60 | 4.61 | qfq | 12,765,966 | 84,855,165 | -4.90% |
| 2024-07-16 | 7.40 | 7.50 | 6.86 | 6.94 | 4.85 | qfq | 9,146,326 | 64,618,371 | -6.59% |
| 2024-07-15 | 7.53 | 7.55 | 7.40 | 7.43 | 5.19 | qfq | 1,455,380 | 10,849,890 | -0.27% |
| 2024-07-12 | 7.70 | 7.73 | 7.45 | 7.45 | 5.21 | qfq | 4,855,866 | 36,745,925 | -2.87% |
| 2024-07-11 | 7.68 | 7.84 | 7.64 | 7.67 | 5.36 | qfq | 3,612,118 | 27,910,589 | 0.52% |
| 2024-07-10 | 7.71 | 7.75 | 7.61 | 7.63 | 5.33 | qfq | 1,891,100 | 14,444,158 | -1.17% |
| 2024-07-09 | 7.62 | 7.72 | 7.57 | 7.72 | 5.39 | qfq | 2,645,494 | 20,281,132 | 1.31% |
| 2024-07-08 | 7.72 | 7.77 | 7.60 | 7.62 | 5.32 | qfq | 2,191,900 | 16,788,897 | -1.30% |
| 2024-07-05 | 7.62 | 7.73 | 7.45 | 7.72 | 5.39 | qfq | 2,585,278 | 19,691,219 | 1.98% |
| 2024-07-04 | 7.47 | 7.64 | 7.47 | 7.57 | 5.29 | qfq | 3,118,426 | 23,620,566 | 0.93% |
| 2024-07-03 | 7.61 | 7.61 | 7.42 | 7.50 | 5.24 | qfq | 2,993,438 | 22,473,076 | -1.45% |
| 2024-07-02 | 7.69 | 7.72 | 7.56 | 7.61 | 5.32 | qfq | 3,202,680 | 24,379,659 | -1.55% |
| 2024-07-01 | 7.75 | 7.80 | 7.57 | 7.73 | 5.40 | qfq | 3,804,884 | 29,110,356 | -0.13% |
| 2024-06-28 | 7.67 | 7.86 | 7.67 | 7.74 | 5.41 | qfq | 4,284,483 | 33,330,023 | 0.13% |
| 2024-06-27 | 7.67 | 7.82 | 7.60 | 7.73 | 5.40 | qfq | 4,383,913 | 33,777,274 | 0.65% |
| 2024-06-26 | 7.68 | 7.70 | 7.56 | 7.68 | 5.37 | qfq | 3,729,950 | 28,412,349 | -0.39% |
| 2024-06-25 | 7.37 | 7.77 | 7.37 | 7.71 | 5.39 | qfq | 6,126,970 | 46,798,362 | 4.33% |
| 2024-06-24 | 7.42 | 7.51 | 7.38 | 7.39 | 5.16 | qfq | 2,530,440 | 18,793,800 | -1.47% |
| 2024-06-21 | 7.34 | 7.54 | 7.34 | 7.50 | 5.24 | qfq | 2,389,800 | 17,788,725 | 1.49% |
| 2024-06-20 | 7.39 | 7.48 | 7.33 | 7.39 | 5.16 | qfq | 2,690,300 | 19,901,689 | 0.00% |
| 2024-06-19 | 7.39 | 7.55 | 7.39 | 7.39 | 5.16 | qfq | 2,178,585 | 16,216,210 | 0.14% |
| 2024-06-18 | 7.30 | 7.43 | 7.30 | 7.38 | 5.16 | qfq | 1,899,102 | 14,032,905 | 0.14% |
| 2024-06-17 | 7.33 | 7.45 | 7.31 | 7.37 | 5.15 | qfq | 1,680,600 | 12,382,300 | -0.14% |
| 2024-06-14 | 7.47 | 7.47 | 7.28 | 7.38 | 5.16 | qfq | 3,097,820 | 22,783,194 | -1.07% |
| 2024-06-13 | 7.45 | 7.49 | 7.32 | 7.46 | 5.21 | qfq | 3,194,700 | 23,676,613 | 0.00% |
| 2024-06-12 | 7.54 | 7.58 | 7.43 | 7.46 | 5.21 | qfq | 2,179,200 | 16,377,769 | 0.13% |
| 2024-06-11 | 7.66 | 7.66 | 7.38 | 7.45 | 5.21 | qfq | 4,945,942 | 36,966,577 | -2.36% |
| 2024-06-07 | 7.59 | 7.72 | 7.53 | 7.63 | 5.33 | qfq | 3,342,560 | 25,484,013 | 0.93% |
| 2024-06-06 | 7.60 | 7.70 | 7.53 | 7.56 | 5.28 | qfq | 3,683,902 | 28,005,285 | -0.79% |
| 2024-06-05 | 7.84 | 7.99 | 7.59 | 7.62 | 5.32 | qfq | 5,159,776 | 39,902,677 | -3.30% |
| 2024-06-04 | 7.68 | 7.95 | 7.56 | 7.88 | 5.51 | qfq | 7,128,381 | 55,681,366 | 2.74% |
| 2024-06-03 | 7.59 | 7.98 | 7.58 | 7.67 | 5.36 | qfq | 6,317,021 | 49,107,028 | 0.92% |
| 2024-05-31 | 7.61 | 7.67 | 7.54 | 7.60 | 5.31 | qfq | 2,807,329 | 21,355,401 | 0.53% |
| 2024-05-30 | 7.51 | 7.62 | 7.50 | 7.56 | 5.28 | qfq | 2,399,376 | 18,182,967 | -0.26% |
| 2024-05-29 | 7.62 | 7.65 | 7.50 | 7.58 | 5.30 | qfq | 2,186,236 | 16,551,449 | 0.13% |
| 2024-05-28 | 7.63 | 7.65 | 7.56 | 7.57 | 5.29 | qfq | 2,234,200 | 16,985,767 | -0.92% |
| 2024-05-27 | 7.62 | 7.66 | 7.54 | 7.64 | 5.34 | qfq | 2,481,088 | 18,894,805 | 0.53% |
| 2024-05-24 | 7.58 | 7.69 | 7.39 | 7.60 | 5.31 | qfq | 4,443,480 | 33,611,055 | -1.17% |
| 2024-05-23 | 7.85 | 7.85 | 7.65 | 7.69 | 5.16 | qfq | 2,365,580 | 18,300,468 | -2.16% |
| 2024-05-22 | 8.04 | 8.04 | 7.80 | 7.86 | 5.28 | qfq | 3,634,400 | 28,758,127 | -1.50% |
| 2024-05-21 | 8.00 | 8.05 | 7.92 | 7.98 | 5.36 | qfq | 1,888,306 | 15,056,215 | 0.00% |
| 2024-05-20 | 7.76 | 8.03 | 7.76 | 7.98 | 5.36 | qfq | 3,693,662 | 29,348,275 | 2.18% |
| 2024-05-17 | 7.90 | 7.91 | 7.77 | 7.81 | 5.24 | qfq | 2,579,962 | 20,168,764 | -0.76% |
| 2024-05-16 | 8.06 | 8.13 | 7.80 | 7.87 | 5.28 | qfq | 3,004,842 | 23,719,996 | -2.36% |
| 2024-05-15 | 7.95 | 8.16 | 7.88 | 8.06 | 5.41 | qfq | 4,082,374 | 32,778,517 | 1.26% |
| 2024-05-14 | 7.86 | 8.03 | 7.83 | 7.96 | 5.34 | qfq | 6,013,140 | 47,854,330 | 1.53% |
| 2024-05-13 | 7.60 | 7.86 | 7.53 | 7.84 | 5.26 | qfq | 6,116,455 | 47,321,441 | 3.43% |
| 2024-05-10 | 7.66 | 7.78 | 7.55 | 7.58 | 5.09 | qfq | 5,010,420 | 38,133,363 | -1.69% |
| 2024-05-09 | 7.63 | 7.72 | 7.60 | 7.71 | 5.18 | qfq | 1,971,154 | 15,135,419 | 1.05% |
| 2024-05-08 | 7.70 | 7.86 | 7.60 | 7.63 | 5.12 | qfq | 2,937,480 | 22,547,790 | -0.91% |
| 2024-05-07 | 7.82 | 7.85 | 7.66 | 7.70 | 5.17 | qfq | 6,143,600 | 47,612,487 | -1.41% |
| 2024-05-06 | 7.64 | 7.98 | 7.54 | 7.81 | 5.24 | qfq | 10,375,118 | 81,011,206 | 3.44% |
| 2024-04-30 | 7.46 | 7.60 | 7.45 | 7.55 | 5.07 | qfq | 4,568,132 | 34,440,147 | 1.07% |
| 2024-04-29 | 7.34 | 7.47 | 7.32 | 7.47 | 5.02 | qfq | 4,606,180 | 34,165,619 | 1.77% |
| 2024-04-26 | 7.33 | 7.43 | 7.25 | 7.34 | 4.93 | qfq | 5,314,532 | 39,113,187 | 0.14% |
| 2024-04-25 | 7.39 | 7.39 | 7.29 | 7.33 | 4.92 | qfq | 3,039,252 | 22,234,003 | -0.95% |
| 2024-04-24 | 7.46 | 7.50 | 7.21 | 7.40 | 4.97 | qfq | 5,392,492 | 39,591,164 | -0.80% |
| 2024-04-23 | 7.32 | 7.55 | 7.21 | 7.46 | 5.01 | qfq | 7,901,832 | 58,502,563 | 1.91% |
| 2024-04-22 | 7.33 | 7.51 | 7.29 | 7.32 | 4.91 | qfq | 7,136,796 | 52,692,538 | 0.83% |
| 2024-04-19 | 7.35 | 7.43 | 7.19 | 7.26 | 4.87 | qfq | 10,102,600 | 73,566,876 | -0.55% |
| 2024-04-18 | 6.89 | 7.50 | 6.83 | 7.30 | 4.90 | qfq | 14,266,970 | 103,454,772 | 7.04% |
| 2024-04-17 | 6.75 | 6.82 | 6.68 | 6.82 | 4.58 | qfq | 4,436,795 | 29,942,330 | 2.40% |
| 2024-04-16 | 6.89 | 6.90 | 6.65 | 6.66 | 4.47 | qfq | 6,494,022 | 43,635,490 | -3.62% |
| 2024-04-15 | 6.87 | 7.07 | 6.77 | 6.91 | 4.64 | qfq | 4,633,510 | 32,177,341 | -0.58% |
| 2024-04-12 | 6.70 | 7.04 | 6.70 | 6.95 | 4.67 | qfq | 5,363,243 | 36,929,911 | 4.35% |
| 2024-04-11 | 6.69 | 6.74 | 6.60 | 6.66 | 4.47 | qfq | 2,313,168 | 15,458,670 | -0.15% |
| 2024-04-10 | 6.73 | 6.84 | 6.62 | 6.67 | 4.48 | qfq | 3,737,740 | 25,071,346 | -0.60% |
| 2024-04-09 | 6.77 | 6.77 | 6.65 | 6.71 | 4.51 | qfq | 3,339,292 | 22,364,271 | 0.15% |
| 2024-04-08 | 6.89 | 6.97 | 6.67 | 6.70 | 4.50 | qfq | 4,524,827 | 30,649,632 | -2.76% |
| 2024-04-03 | 7.00 | 7.04 | 6.82 | 6.89 | 4.63 | qfq | 6,253,066 | 43,189,465 | -1.57% |
| 2024-04-02 | 7.08 | 7.14 | 6.92 | 7.00 | 4.70 | qfq | 5,877,522 | 41,282,734 | -1.13% |
| 2024-04-01 | 7.05 | 7.10 | 7.01 | 7.08 | 4.75 | qfq | 2,612,398 | 18,452,589 | 0.28% |
| 2024-03-29 | 6.96 | 7.06 | 6.91 | 7.06 | 4.74 | qfq | 1,972,558 | 13,807,712 | 1.44% |
| 2024-03-28 | 7.00 | 7.03 | 6.91 | 6.96 | 4.67 | qfq | 1,744,266 | 12,153,174 | 0.00% |
| 2024-03-27 | 7.03 | 7.03 | 6.92 | 6.96 | 4.67 | qfq | 3,544,858 | 24,784,405 | -1.28% |
| 2024-03-26 | 7.07 | 7.16 | 7.01 | 7.05 | 4.73 | qfq | 3,286,724 | 23,209,153 | -0.28% |
| 2024-03-25 | 7.10 | 7.23 | 7.06 | 7.07 | 4.75 | qfq | 2,146,896 | 15,359,104 | -0.56% |
| 2024-03-22 | 7.18 | 7.20 | 7.05 | 7.11 | 4.77 | qfq | 1,915,140 | 13,646,563 | -0.97% |
| 2024-03-21 | 7.22 | 7.26 | 7.16 | 7.18 | 4.82 | qfq | 2,166,260 | 15,616,958 | -0.42% |
| 2024-03-20 | 7.16 | 7.24 | 7.14 | 7.21 | 4.84 | qfq | 1,699,700 | 12,225,936 | 0.28% |
| 2024-03-19 | 7.30 | 7.30 | 7.13 | 7.19 | 4.83 | qfq | 2,663,814 | 19,165,360 | -0.55% |
| 2024-03-18 | 7.03 | 7.28 | 7.03 | 7.23 | 4.85 | qfq | 4,478,896 | 32,068,929 | 2.84% |
| 2024-03-15 | 7.00 | 7.06 | 6.95 | 7.03 | 4.72 | qfq | 2,995,658 | 20,945,596 | 0.43% |
| 2024-03-14 | 7.08 | 7.13 | 6.91 | 7.00 | 4.70 | qfq | 3,343,673 | 23,518,624 | -1.27% |
| 2024-03-13 | 7.05 | 7.12 | 6.94 | 7.09 | 4.76 | qfq | 4,724,242 | 33,193,282 | 0.57% |
| 2024-03-12 | 7.08 | 7.08 | 6.97 | 7.05 | 4.73 | qfq | 3,904,175 | 27,442,348 | 0.28% |
| 2024-03-11 | 7.13 | 7.16 | 6.89 | 7.03 | 4.72 | qfq | 5,171,246 | 36,094,790 | -1.82% |
| 2024-03-08 | 7.32 | 7.35 | 7.10 | 7.16 | 4.81 | qfq | 2,779,746 | 19,999,163 | -1.51% |
| 2024-03-07 | 7.18 | 7.32 | 7.13 | 7.27 | 4.88 | qfq | 3,304,220 | 23,944,829 | 2.11% |
| 2024-03-06 | 7.10 | 7.18 | 7.02 | 7.12 | 4.78 | qfq | 2,797,194 | 19,856,013 | 0.71% |
| 2024-03-05 | 7.14 | 7.19 | 7.06 | 7.07 | 4.75 | qfq | 2,464,222 | 17,507,171 | -1.53% |
| 2024-03-04 | 7.14 | 7.20 | 7.02 | 7.18 | 4.82 | qfq | 3,042,354 | 21,638,433 | 0.56% |
| 2024-03-01 | 7.07 | 7.21 | 7.05 | 7.14 | 4.79 | qfq | 2,803,262 | 19,970,223 | 0.99% |
| 2024-02-29 | 6.98 | 7.18 | 6.91 | 7.07 | 4.75 | qfq | 5,632,712 | 39,601,535 | 1.29% |
| 2024-02-28 | 7.44 | 7.54 | 6.97 | 6.98 | 4.69 | qfq | 5,542,250 | 40,027,987 | -6.31% |
| 2024-02-27 | 7.45 | 7.46 | 7.33 | 7.45 | 5.00 | qfq | 2,440,003 | 18,081,991 | 0.54% |
| 2024-02-26 | 7.25 | 7.43 | 7.21 | 7.41 | 4.98 | qfq | 2,635,671 | 19,431,117 | 1.93% |
| 2024-02-23 | 7.48 | 7.50 | 7.20 | 7.27 | 4.88 | qfq | 4,981,382 | 36,383,102 | -2.81% |
| 2024-02-22 | 7.50 | 7.56 | 7.30 | 7.48 | 5.02 | qfq | 3,294,703 | 24,539,756 | -0.13% |
| 2024-02-21 | 7.58 | 7.70 | 7.48 | 7.49 | 5.03 | qfq | 3,819,168 | 28,959,895 | -1.45% |
| 2024-02-20 | 7.48 | 7.62 | 7.35 | 7.60 | 5.10 | qfq | 3,128,721 | 23,492,307 | 1.33% |
| 2024-02-19 | 7.44 | 7.59 | 7.34 | 7.50 | 5.04 | qfq | 4,725,151 | 35,244,964 | 1.90% |
| 2024-02-08 | 6.66 | 7.46 | 6.66 | 7.36 | 4.94 | qfq | 7,118,536 | 50,990,755 | 8.55% |
| 2024-02-07 | 6.75 | 6.99 | 6.49 | 6.78 | 4.55 | qfq | 8,355,291 | 56,048,134 | 1.19% |
| 2024-02-06 | 6.20 | 6.97 | 6.06 | 6.70 | 4.50 | qfq | 9,536,726 | 62,270,100 | 4.52% |
| 2024-02-05 | 6.85 | 6.92 | 6.29 | 6.41 | 4.30 | qfq | 14,093,115 | 92,176,767 | -8.17% |
| 2024-02-02 | 7.21 | 7.40 | 6.76 | 6.98 | 4.69 | qfq | 7,807,920 | 54,948,040 | -3.32% |
| 2024-02-01 | 7.37 | 7.45 | 7.05 | 7.22 | 4.85 | qfq | 5,519,512 | 39,969,484 | -2.30% |
| 2024-01-31 | 7.65 | 7.65 | 7.25 | 7.39 | 4.96 | qfq | 6,710,460 | 49,575,406 | -3.78% |
| 2024-01-30 | 7.80 | 7.82 | 7.60 | 7.68 | 5.16 | qfq | 5,118,950 | 39,477,074 | -2.29% |
| 2024-01-29 | 7.58 | 7.95 | 7.49 | 7.86 | 5.28 | qfq | 7,143,958 | 55,512,117 | 3.29% |
| 2024-01-26 | 7.57 | 7.68 | 7.44 | 7.61 | 5.11 | qfq | 3,575,092 | 27,218,838 | 1.06% |
| 2024-01-25 | 7.44 | 7.57 | 7.43 | 7.53 | 5.06 | qfq | 3,316,422 | 24,920,514 | 1.21% |
| 2024-01-24 | 7.45 | 7.63 | 7.26 | 7.44 | 5.00 | qfq | 5,044,460 | 37,647,122 | 0.81% |
| 2024-01-23 | 7.31 | 7.46 | 7.06 | 7.38 | 4.96 | qfq | 4,867,983 | 35,394,759 | 1.65% |
| 2024-01-22 | 7.73 | 7.75 | 7.19 | 7.26 | 4.87 | qfq | 4,704,845 | 34,955,200 | -6.08% |
| 2024-01-19 | 7.69 | 7.81 | 7.58 | 7.73 | 5.19 | qfq | 3,311,222 | 25,485,152 | 0.26% |
| 2024-01-18 | 7.69 | 7.72 | 7.28 | 7.71 | 5.18 | qfq | 5,872,910 | 44,422,607 | -1.03% |
| 2024-01-17 | 7.87 | 7.95 | 7.73 | 7.79 | 5.23 | qfq | 4,851,160 | 38,136,723 | -1.27% |
| 2024-01-16 | 7.99 | 8.01 | 7.75 | 7.89 | 5.30 | qfq | 4,502,724 | 35,374,298 | -1.25% |
| 2024-01-15 | 7.67 | 8.00 | 7.60 | 7.99 | 5.36 | qfq | 6,808,040 | 53,507,848 | 3.77% |
| 2024-01-12 | 7.58 | 7.75 | 7.57 | 7.70 | 5.17 | qfq | 3,430,168 | 26,363,100 | 1.05% |
| 2024-01-11 | 7.43 | 7.62 | 7.42 | 7.62 | 5.12 | qfq | 2,935,760 | 22,138,314 | 2.28% |
| 2024-01-10 | 7.46 | 7.55 | 7.39 | 7.45 | 5.00 | qfq | 3,386,120 | 25,238,735 | -0.13% |
| 2024-01-09 | 7.39 | 7.52 | 7.36 | 7.46 | 5.01 | qfq | 8,499,968 | 63,481,091 | 1.22% |
| 2024-01-08 | 7.49 | 7.54 | 7.37 | 7.37 | 4.95 | qfq | 3,040,210 | 22,630,983 | -1.73% |
| 2024-01-05 | 7.60 | 7.65 | 7.44 | 7.50 | 5.04 | qfq | 4,393,566 | 33,085,406 | -1.96% |
| 2024-01-04 | 7.51 | 7.80 | 7.51 | 7.65 | 5.14 | qfq | 5,499,195 | 42,148,332 | 1.32% |
| 2024-01-03 | 7.49 | 7.60 | 7.39 | 7.55 | 5.07 | qfq | 4,744,490 | 35,569,760 | 0.53% |
| 2024-01-02 | 7.16 | 7.60 | 7.16 | 7.51 | 5.04 | qfq | 10,488,388 | 78,127,768 | 5.48% |
| 2023-12-29 | 7.18 | 7.19 | 7.08 | 7.12 | 4.78 | qfq | 3,654,560 | 26,036,916 | -0.84% |
| 2023-12-28 | 7.14 | 7.25 | 7.12 | 7.18 | 4.82 | qfq | 4,676,810 | 33,533,655 | 0.14% |
| 2023-12-27 | 7.07 | 7.19 | 7.06 | 7.17 | 4.81 | qfq | 3,413,272 | 24,407,235 | 1.27% |
| 2023-12-26 | 7.08 | 7.20 | 7.01 | 7.08 | 4.75 | qfq | 4,917,400 | 34,868,377 | 0.71% |
| 2023-12-25 | 6.96 | 7.05 | 6.86 | 7.03 | 4.72 | qfq | 5,551,996 | 38,659,243 | 1.01% |
| 2023-12-22 | 7.18 | 7.20 | 6.88 | 6.96 | 4.67 | qfq | 8,379,389 | 58,737,105 | -3.06% |
| 2023-12-21 | 6.78 | 7.22 | 6.74 | 7.18 | 4.82 | qfq | 12,599,712 | 88,161,719 | 5.43% |
| 2023-12-20 | 6.75 | 6.90 | 6.70 | 6.81 | 4.57 | qfq | 5,882,162 | 39,924,939 | 1.64% |
| 2023-12-19 | 6.76 | 6.81 | 6.64 | 6.70 | 4.50 | qfq | 2,855,616 | 19,168,814 | -0.45% |
| 2023-12-18 | 6.86 | 6.86 | 6.71 | 6.73 | 4.52 | qfq | 3,581,064 | 24,223,817 | -0.74% |
| 2023-12-15 | 6.81 | 6.85 | 6.77 | 6.78 | 4.55 | qfq | 1,992,575 | 13,547,513 | -0.73% |
| 2023-12-14 | 6.78 | 6.92 | 6.71 | 6.83 | 4.59 | qfq | 3,651,280 | 24,951,930 | 1.19% |
| 2023-12-13 | 6.91 | 6.97 | 6.75 | 6.75 | 4.53 | qfq | 3,301,828 | 22,570,041 | -2.88% |
| 2023-12-12 | 6.81 | 6.96 | 6.80 | 6.95 | 4.67 | qfq | 4,215,669 | 29,081,824 | 2.21% |
| 2023-12-11 | 6.85 | 6.85 | 6.73 | 6.80 | 4.57 | qfq | 4,350,168 | 29,562,901 | 0.44% |
| 2023-12-08 | 7.03 | 7.09 | 6.75 | 6.77 | 4.55 | qfq | 6,054,532 | 41,429,998 | -3.70% |
| 2023-12-07 | 7.10 | 7.16 | 7.00 | 7.03 | 4.72 | qfq | 2,495,662 | 17,581,780 | -0.42% |
| 2023-12-06 | 6.95 | 7.10 | 6.95 | 7.06 | 4.74 | qfq | 2,335,466 | 16,450,205 | 1.44% |
| 2023-12-05 | 7.06 | 7.09 | 6.95 | 6.96 | 4.67 | qfq | 2,314,268 | 16,223,437 | -1.83% |
| 2023-12-04 | 7.06 | 7.20 | 7.04 | 7.09 | 4.76 | qfq | 3,174,442 | 22,551,663 | 0.85% |
| 2023-12-01 | 7.06 | 7.13 | 7.02 | 7.03 | 4.72 | qfq | 2,306,578 | 16,307,296 | -0.57% |
| 2023-11-30 | 7.09 | 7.12 | 7.00 | 7.07 | 4.75 | qfq | 2,316,546 | 16,307,381 | -0.56% |
| 2023-11-29 | 7.12 | 7.16 | 7.08 | 7.11 | 4.77 | qfq | 2,637,560 | 18,761,689 | -0.28% |
| 2023-11-28 | 7.03 | 7.14 | 6.97 | 7.13 | 4.79 | qfq | 3,218,338 | 22,759,093 | 1.57% |
| 2023-11-27 | 7.06 | 7.12 | 6.98 | 7.02 | 4.71 | qfq | 3,282,888 | 23,089,286 | -0.57% |
| 2023-11-24 | 7.10 | 7.14 | 7.04 | 7.06 | 4.74 | qfq | 2,605,000 | 18,443,745 | -0.56% |
| 2023-11-23 | 7.07 | 7.15 | 7.06 | 7.10 | 4.77 | qfq | 2,199,460 | 15,617,191 | -0.14% |
| 2023-11-22 | 7.15 | 7.23 | 7.08 | 7.11 | 4.77 | qfq | 3,103,032 | 22,167,665 | -0.70% |
| 2023-11-21 | 7.26 | 7.26 | 7.14 | 7.16 | 4.81 | qfq | 3,540,900 | 25,487,454 | -0.83% |
| 2023-11-20 | 7.22 | 7.25 | 7.10 | 7.22 | 4.85 | qfq | 3,643,032 | 26,131,798 | 0.42% |
| 2023-11-17 | 7.03 | 7.27 | 7.03 | 7.19 | 4.83 | qfq | 5,191,994 | 37,311,353 | 1.55% |
| 2023-11-16 | 6.99 | 7.11 | 6.88 | 7.08 | 4.75 | qfq | 6,987,782 | 49,233,162 | 2.02% |
| 2023-11-15 | 6.94 | 6.95 | 6.85 | 6.94 | 4.66 | qfq | 2,900,788 | 20,060,869 | 0.43% |
| 2023-11-14 | 6.85 | 6.92 | 6.81 | 6.91 | 4.64 | qfq | 3,497,960 | 24,018,814 | 1.02% |
| 2023-11-13 | 6.75 | 6.85 | 6.74 | 6.84 | 4.59 | qfq | 2,849,242 | 19,434,211 | 0.88% |
| 2023-11-10 | 6.80 | 6.84 | 6.68 | 6.78 | 4.55 | qfq | 2,874,796 | 19,405,283 | 0.74% |
| 2023-11-09 | 6.73 | 6.76 | 6.68 | 6.73 | 4.52 | qfq | 2,979,342 | 20,029,691 | -0.15% |
| 2023-11-08 | 6.78 | 6.84 | 6.70 | 6.74 | 4.53 | qfq | 4,918,038 | 33,272,409 | -0.30% |
| 2023-11-07 | 6.83 | 6.84 | 6.74 | 6.76 | 4.54 | qfq | 3,215,739 | 21,812,576 | -0.73% |
| 2023-11-06 | 6.83 | 6.92 | 6.77 | 6.81 | 4.57 | qfq | 4,466,310 | 30,456,294 | -0.29% |
| 2023-11-03 | 6.84 | 6.90 | 6.81 | 6.83 | 4.59 | qfq | 2,844,236 | 19,499,509 | -0.29% |
| 2023-11-02 | 6.96 | 7.03 | 6.82 | 6.85 | 4.60 | qfq | 4,370,568 | 29,999,126 | -1.44% |
| 2023-11-01 | 6.86 | 7.03 | 6.83 | 6.95 | 4.67 | qfq | 5,945,354 | 41,326,352 | 0.87% |
| 2023-10-31 | 6.78 | 7.02 | 6.72 | 6.89 | 4.63 | qfq | 6,306,095 | 43,392,893 | 2.07% |
| 2023-10-30 | 6.71 | 6.91 | 6.71 | 6.75 | 4.53 | qfq | 5,016,331 | 34,072,561 | -0.59% |
| 2023-10-27 | 6.55 | 6.89 | 6.51 | 6.79 | 4.56 | qfq | 7,235,877 | 48,868,232 | 3.66% |
| 2023-10-26 | 6.57 | 6.61 | 6.51 | 6.55 | 4.40 | qfq | 3,562,897 | 23,349,894 | -0.30% |
| 2023-10-25 | 6.67 | 6.69 | 6.45 | 6.57 | 4.41 | qfq | 7,408,525 | 48,376,848 | -1.50% |
| 2023-10-24 | 6.41 | 6.72 | 6.39 | 6.67 | 4.48 | qfq | 7,839,048 | 51,800,362 | 4.55% |
| 2023-10-23 | 6.54 | 6.61 | 6.35 | 6.38 | 4.28 | qfq | 6,267,356 | 40,251,619 | -2.15% |
| 2023-10-20 | 6.64 | 6.66 | 6.40 | 6.52 | 4.38 | qfq | 10,026,171 | 65,511,920 | -2.40% |
| 2023-10-19 | 6.61 | 6.78 | 6.52 | 6.68 | 4.49 | qfq | 4,972,526 | 33,242,302 | 1.06% |
| 2023-10-18 | 6.77 | 6.77 | 6.61 | 6.61 | 4.44 | qfq | 4,466,838 | 29,747,381 | -1.93% |
| 2023-10-17 | 6.61 | 6.83 | 6.59 | 6.74 | 4.53 | qfq | 7,037,584 | 47,346,230 | 2.28% |
| 2023-10-16 | 6.65 | 6.69 | 6.50 | 6.59 | 4.42 | qfq | 9,547,444 | 62,757,553 | -0.60% |
| 2023-10-13 | 6.90 | 6.90 | 6.58 | 6.63 | 4.45 | qfq | 16,255,599 | 108,543,592 | -3.35% |
| 2023-10-12 | 6.99 | 7.11 | 6.72 | 6.86 | 4.61 | qfq | 21,919,410 | 152,512,526 | -2.97% |
| 2023-10-11 | 7.81 | 7.95 | 7.06 | 7.07 | 4.75 | qfq | 19,851,376 | 143,790,722 | -9.82% |
| 2023-10-10 | 8.03 | 8.03 | 7.75 | 7.84 | 5.26 | qfq | 4,750,486 | 37,257,663 | -1.38% |
| 2023-10-09 | 8.08 | 8.08 | 7.86 | 7.95 | 5.34 | qfq | 5,510,526 | 43,736,760 | -1.73% |
| 2023-09-28 | 8.16 | 8.23 | 8.00 | 8.09 | 5.43 | qfq | 3,098,336 | 25,223,076 | -0.49% |
| 2023-09-27 | 8.13 | 8.19 | 8.08 | 8.13 | 5.46 | qfq | 1,907,422 | 15,520,389 | -0.37% |
| 2023-09-26 | 8.07 | 8.20 | 7.96 | 8.16 | 5.48 | qfq | 4,718,076 | 38,359,844 | 1.49% |
| 2023-09-25 | 7.90 | 8.13 | 7.85 | 8.04 | 5.40 | qfq | 3,849,720 | 30,918,571 | 0.88% |
| 2023-09-22 | 7.97 | 8.07 | 7.94 | 7.97 | 5.35 | qfq | 4,809,002 | 38,434,934 | 0.38% |
| 2023-09-21 | 8.11 | 8.23 | 7.71 | 7.94 | 5.33 | qfq | 10,923,799 | 86,459,575 | -2.22% |
| 2023-09-20 | 8.13 | 8.22 | 8.10 | 8.12 | 5.45 | qfq | 2,438,921 | 19,897,429 | -0.73% |
| 2023-09-19 | 8.19 | 8.30 | 8.14 | 8.18 | 5.49 | qfq | 2,236,759 | 18,355,000 | 0.37% |
| 2023-09-18 | 8.25 | 8.33 | 8.05 | 8.15 | 5.47 | qfq | 3,411,778 | 27,897,769 | -0.49% |
| 2023-09-15 | 8.21 | 8.25 | 8.12 | 8.19 | 5.50 | qfq | 2,512,952 | 20,547,029 | -0.24% |
| 2023-09-14 | 8.11 | 8.23 | 8.09 | 8.21 | 5.51 | qfq | 1,731,586 | 14,130,409 | 1.23% |
| 2023-09-13 | 8.04 | 8.13 | 8.03 | 8.11 | 5.45 | qfq | 1,885,532 | 15,258,805 | 0.87% |
| 2023-09-12 | 8.23 | 8.23 | 8.01 | 8.04 | 5.40 | qfq | 3,739,200 | 30,266,569 | -1.83% |
| 2023-09-11 | 8.17 | 8.27 | 8.11 | 8.19 | 5.50 | qfq | 1,957,752 | 16,013,148 | 0.37% |
| 2023-09-08 | 8.28 | 8.28 | 8.14 | 8.16 | 5.48 | qfq | 2,832,180 | 23,180,915 | -1.45% |
| 2023-09-07 | 8.30 | 8.47 | 8.22 | 8.28 | 5.56 | qfq | 2,865,538 | 23,920,363 | 0.49% |
| 2023-09-06 | 8.29 | 8.42 | 8.21 | 8.24 | 5.53 | qfq | 2,253,600 | 18,599,283 | -1.08% |
| 2023-09-05 | 8.27 | 8.40 | 8.21 | 8.33 | 5.59 | qfq | 3,145,218 | 26,186,687 | 0.85% |
| 2023-09-04 | 8.29 | 8.44 | 8.10 | 8.26 | 5.55 | qfq | 5,147,907 | 42,567,122 | -0.36% |
| 2023-09-01 | 8.45 | 8.46 | 8.18 | 8.29 | 5.57 | qfq | 4,139,319 | 34,314,441 | -1.89% |
| 2023-08-31 | 8.18 | 8.54 | 8.15 | 8.45 | 5.67 | qfq | 11,166,070 | 93,532,883 | 4.06% |
| 2023-08-30 | 8.04 | 8.33 | 7.99 | 8.12 | 5.45 | qfq | 5,060,696 | 41,377,819 | 0.87% |
| 2023-08-29 | 7.81 | 8.12 | 7.80 | 8.05 | 5.40 | qfq | 5,040,634 | 40,236,639 | 2.16% |
| 2023-08-28 | 8.20 | 8.30 | 7.82 | 7.88 | 5.29 | qfq | 4,135,820 | 32,799,255 | -0.38% |
| 2023-08-25 | 7.97 | 8.25 | 7.87 | 7.91 | 5.31 | qfq | 3,226,528 | 25,943,775 | -0.25% |
| 2023-08-24 | 7.85 | 8.06 | 7.80 | 7.93 | 5.32 | qfq | 2,274,832 | 18,019,161 | 0.63% |
| 2023-08-23 | 7.99 | 8.12 | 7.81 | 7.88 | 5.29 | qfq | 2,844,530 | 22,530,970 | -1.13% |
| 2023-08-22 | 8.05 | 8.19 | 7.85 | 7.97 | 5.35 | qfq | 3,632,130 | 28,815,697 | -0.62% |
| 2023-08-21 | 8.07 | 8.28 | 7.92 | 8.02 | 5.38 | qfq | 5,483,193 | 44,413,471 | -0.25% |
| 2023-08-18 | 7.97 | 8.50 | 7.97 | 8.04 | 5.40 | qfq | 9,929,345 | 81,977,945 | -3.60% |
| 2023-08-17 | 8.15 | 8.38 | 7.96 | 8.34 | 5.60 | qfq | 5,205,172 | 42,826,173 | 3.09% |
| 2023-08-16 | 8.12 | 8.21 | 8.02 | 8.09 | 5.43 | qfq | 3,060,186 | 24,800,654 | -0.37% |
| 2023-08-15 | 7.92 | 8.15 | 7.83 | 8.12 | 5.45 | qfq | 5,418,856 | 43,566,453 | 3.05% |
| 2023-08-14 | 7.95 | 8.05 | 7.84 | 7.88 | 5.29 | qfq | 3,119,880 | 24,691,153 | -1.99% |
| 2023-08-11 | 8.00 | 8.12 | 7.86 | 8.04 | 5.40 | qfq | 4,712,161 | 37,732,910 | 1.01% |
| 2023-08-10 | 7.83 | 8.12 | 7.81 | 7.96 | 5.34 | qfq | 5,973,834 | 47,788,282 | 2.31% |
| 2023-08-09 | 7.77 | 7.86 | 7.72 | 7.78 | 5.22 | qfq | 2,593,082 | 20,194,674 | -0.77% |
| 2023-08-08 | 7.94 | 7.99 | 7.80 | 7.84 | 5.26 | qfq | 4,293,536 | 33,822,664 | -1.38% |
| 2023-08-07 | 8.07 | 8.16 | 7.92 | 7.95 | 5.34 | qfq | 9,784,368 | 78,292,485 | -1.73% |
| 2023-08-04 | 8.36 | 8.45 | 8.05 | 8.09 | 5.43 | qfq | 5,764,620 | 47,137,515 | -3.23% |
| 2023-08-03 | 8.35 | 8.53 | 8.30 | 8.36 | 5.61 | qfq | 3,292,918 | 27,602,300 | -0.95% |
| 2023-08-02 | 8.33 | 8.55 | 8.19 | 8.44 | 5.67 | qfq | 6,518,074 | 55,005,528 | 0.60% |
| 2023-08-01 | 8.49 | 8.53 | 8.35 | 8.39 | 5.63 | qfq | 5,147,082 | 43,384,950 | -0.71% |
| 2023-07-31 | 8.45 | 8.58 | 8.18 | 8.45 | 5.67 | qfq | 6,429,830 | 53,794,144 | 0.60% |
| 2023-07-28 | 8.27 | 8.58 | 8.14 | 8.40 | 5.64 | qfq | 7,811,650 | 65,848,097 | 0.48% |
| 2023-07-27 | 8.42 | 8.48 | 8.12 | 8.36 | 5.61 | qfq | 9,619,669 | 79,399,810 | -0.95% |
| 2023-07-26 | 8.04 | 8.55 | 7.98 | 8.44 | 5.67 | qfq | 11,270,838 | 93,936,256 | 4.98% |
| 2023-07-25 | 7.89 | 8.11 | 7.76 | 8.04 | 5.40 | qfq | 9,746,823 | 77,211,762 | 1.13% |
| 2023-07-24 | 7.84 | 8.07 | 7.75 | 7.95 | 5.34 | qfq | 4,065,260 | 31,982,551 | 1.40% |
| 2023-07-21 | 7.77 | 7.92 | 7.70 | 7.84 | 5.26 | qfq | 4,473,917 | 34,961,814 | 1.03% |
| 2023-07-20 | 8.14 | 8.20 | 7.72 | 7.76 | 5.21 | qfq | 5,814,773 | 46,093,619 | -2.88% |
| 2023-07-19 | 7.78 | 8.00 | 7.75 | 7.99 | 5.36 | qfq | 5,267,309 | 41,669,211 | 2.70% |
| 2023-07-18 | 7.93 | 7.93 | 7.72 | 7.78 | 5.22 | qfq | 2,509,985 | 19,572,741 | -1.14% |
| 2023-07-17 | 7.77 | 7.89 | 7.70 | 7.87 | 5.28 | qfq | 3,085,479 | 24,150,490 | 1.55% |