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
威派格603956.SH
最近收盘价5.382026-07-17
最近交易日2026-07-17
成交量（股）17,551,945
成交额（元）97,120,140
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 5.63 | 5.69 | 5.36 | 5.38 | 5.38 | qfq | 17,551,945 | 97,120,140 | -4.44% |
| 2026-07-16 | 5.66 | 5.76 | 5.57 | 5.63 | 5.63 | qfq | 14,049,000 | 79,559,906 | -1.23% |
| 2026-07-15 | 5.60 | 5.93 | 5.50 | 5.70 | 5.70 | qfq | 16,192,900 | 92,272,685 | 1.60% |
| 2026-07-14 | 5.78 | 5.99 | 5.46 | 5.61 | 5.61 | qfq | 18,816,234 | 106,490,099 | -1.92% |
| 2026-07-13 | 5.80 | 6.03 | 5.69 | 5.72 | 5.72 | qfq | 18,570,364 | 107,660,871 | -3.87% |
| 2026-07-10 | 5.85 | 6.11 | 5.76 | 5.95 | 5.95 | qfq | 26,648,430 | 159,020,046 | 1.71% |
| 2026-07-09 | 5.72 | 6.05 | 5.64 | 5.85 | 5.85 | qfq | 22,250,700 | 128,704,542 | 1.56% |
| 2026-07-08 | 5.84 | 5.88 | 5.61 | 5.76 | 5.76 | qfq | 23,825,600 | 136,731,230 | -0.35% |
| 2026-07-07 | 5.94 | 6.05 | 5.74 | 5.78 | 5.78 | qfq | 26,661,400 | 156,096,442 | -3.99% |
| 2026-07-06 | 6.17 | 6.25 | 5.95 | 6.02 | 6.02 | qfq | 45,133,135 | 274,828,539 | -2.90% |
| 2026-07-03 | 5.87 | 6.47 | 5.87 | 6.20 | 6.20 | qfq | 67,824,126 | 431,513,210 | 5.44% |
| 2026-07-02 | 6.01 | 6.31 | 5.84 | 5.88 | 5.88 | qfq | 38,770,715 | 233,373,210 | -4.70% |
| 2026-07-01 | 6.07 | 6.45 | 5.98 | 6.17 | 6.17 | qfq | 52,026,646 | 323,077,977 | -2.06% |
| 2026-06-30 | 6.39 | 6.88 | 6.20 | 6.30 | 6.30 | qfq | 89,428,569 | 577,924,572 | -1.72% |
| 2026-06-29 | 6.13 | 6.41 | 5.56 | 6.41 | 6.41 | qfq | 70,748,227 | 442,320,383 | 9.95% |
| 2026-06-26 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | qfq | 8,085,710 | 47,139,689 | 10.00% |
| 2026-06-25 | 4.82 | 5.30 | 4.80 | 5.30 | 5.30 | qfq | 21,960,568 | 115,159,837 | 9.96% |
| 2026-06-24 | 5.00 | 5.10 | 4.73 | 4.82 | 4.82 | qfq | 20,540,400 | 99,882,544 | -2.82% |
| 2026-06-23 | 5.17 | 5.18 | 4.94 | 4.96 | 4.96 | qfq | 23,884,700 | 119,712,579 | -4.06% |
| 2026-06-22 | 4.98 | 5.29 | 4.84 | 5.17 | 5.17 | qfq | 45,811,068 | 231,604,298 | 3.82% |
| 2026-06-18 | 4.52 | 4.98 | 4.50 | 4.98 | 4.98 | qfq | 22,474,300 | 107,852,165 | 9.93% |
| 2026-06-17 | 4.67 | 4.71 | 4.50 | 4.53 | 4.53 | qfq | 15,100,920 | 68,843,817 | -3.62% |
| 2026-06-16 | 4.65 | 4.73 | 4.51 | 4.70 | 4.70 | qfq | 15,732,400 | 72,635,165 | 0.43% |
| 2026-06-15 | 4.65 | 4.78 | 4.56 | 4.68 | 4.68 | qfq | 19,597,620 | 91,446,181 | 1.96% |
| 2026-06-12 | 4.63 | 4.66 | 4.50 | 4.59 | 4.59 | qfq | 13,487,300 | 62,020,591 | 0.22% |
| 2026-06-11 | 4.71 | 4.84 | 4.52 | 4.58 | 4.58 | qfq | 20,085,666 | 93,081,365 | -1.93% |
| 2026-06-10 | 4.75 | 4.86 | 4.60 | 4.67 | 4.67 | qfq | 23,400,886 | 110,061,765 | -3.11% |
| 2026-06-09 | 5.06 | 5.07 | 4.76 | 4.82 | 4.82 | qfq | 20,238,593 | 98,964,905 | -3.21% |
| 2026-06-08 | 5.08 | 5.16 | 4.91 | 4.98 | 4.98 | qfq | 14,332,100 | 72,078,431 | -4.60% |
| 2026-06-05 | 5.15 | 5.30 | 5.01 | 5.22 | 5.22 | qfq | 15,286,756 | 78,867,510 | 0.58% |
| 2026-06-04 | 5.18 | 5.32 | 5.10 | 5.19 | 5.19 | qfq | 12,474,482 | 64,870,394 | 0.00% |
| 2026-06-03 | 5.30 | 5.34 | 5.11 | 5.19 | 5.19 | qfq | 14,835,377 | 77,712,972 | -1.89% |
| 2026-06-02 | 5.60 | 5.67 | 5.29 | 5.29 | 5.29 | qfq | 23,128,500 | 124,503,994 | -5.70% |
| 2026-06-01 | 5.64 | 5.72 | 5.40 | 5.61 | 5.61 | qfq | 19,150,200 | 107,280,161 | -1.41% |
| 2026-05-29 | 5.53 | 6.13 | 5.53 | 5.69 | 5.69 | qfq | 35,763,630 | 207,774,067 | 1.79% |
| 2026-05-28 | 6.13 | 6.23 | 5.47 | 5.59 | 5.59 | qfq | 50,161,055 | 287,626,198 | -8.06% |
| 2026-05-27 | 6.27 | 6.33 | 6.01 | 6.08 | 6.08 | qfq | 29,855,931 | 183,324,755 | -3.65% |
| 2026-05-26 | 6.58 | 6.58 | 6.21 | 6.31 | 6.31 | qfq | 36,506,548 | 230,732,380 | -3.37% |
| 2026-05-25 | 5.94 | 6.53 | 5.94 | 6.53 | 6.53 | qfq | 39,647,686 | 251,749,901 | 9.93% |
| 2026-05-22 | 5.89 | 5.98 | 5.81 | 5.94 | 5.94 | qfq | 17,564,575 | 103,668,328 | 0.68% |
| 2026-05-21 | 6.34 | 6.34 | 5.88 | 5.90 | 5.90 | qfq | 28,872,146 | 175,279,677 | -6.94% |
| 2026-05-20 | 6.21 | 6.38 | 6.15 | 6.34 | 6.34 | qfq | 33,105,454 | 208,767,160 | 2.26% |
| 2026-05-19 | 5.85 | 6.33 | 5.82 | 6.20 | 6.20 | qfq | 32,418,918 | 199,449,699 | 5.98% |
| 2026-05-18 | 5.81 | 5.86 | 5.65 | 5.85 | 5.85 | qfq | 11,579,128 | 66,561,479 | 0.86% |
| 2026-05-15 | 5.76 | 5.92 | 5.75 | 5.80 | 5.80 | qfq | 9,728,998 | 56,592,777 | 0.52% |
| 2026-05-14 | 5.88 | 5.91 | 5.75 | 5.77 | 5.77 | qfq | 6,583,663 | 38,208,869 | -2.04% |
| 2026-05-13 | 5.83 | 5.92 | 5.80 | 5.89 | 5.89 | qfq | 7,349,042 | 43,097,414 | 1.03% |
| 2026-05-12 | 5.96 | 5.98 | 5.81 | 5.83 | 5.83 | qfq | 7,994,642 | 46,981,284 | -2.83% |
| 2026-05-11 | 5.93 | 6.00 | 5.91 | 6.00 | 6.00 | qfq | 8,558,831 | 50,952,216 | 1.01% |
| 2026-05-08 | 5.90 | 5.96 | 5.87 | 5.94 | 5.94 | qfq | 6,162,650 | 36,510,135 | 0.51% |
| 2026-05-07 | 5.90 | 5.96 | 5.86 | 5.91 | 5.91 | qfq | 6,443,200 | 38,123,841 | 0.17% |
| 2026-05-06 | 5.93 | 5.96 | 5.85 | 5.90 | 5.90 | qfq | 7,668,300 | 45,217,721 | 0.00% |
| 2026-04-30 | 5.85 | 5.92 | 5.82 | 5.90 | 5.90 | qfq | 7,325,800 | 43,062,940 | 0.51% |
| 2026-04-29 | 5.67 | 5.94 | 5.67 | 5.87 | 5.87 | qfq | 10,756,898 | 62,864,033 | 3.35% |
| 2026-04-28 | 5.71 | 5.80 | 5.64 | 5.68 | 5.68 | qfq | 6,571,295 | 37,443,749 | -1.22% |
| 2026-04-27 | 5.58 | 5.79 | 5.45 | 5.75 | 5.75 | qfq | 11,576,980 | 65,330,446 | 3.60% |
| 2026-04-24 | 5.52 | 5.61 | 5.35 | 5.55 | 5.55 | qfq | 10,928,600 | 59,670,865 | -0.72% |
| 2026-04-23 | 5.63 | 5.64 | 5.55 | 5.59 | 5.59 | qfq | 5,180,730 | 28,928,606 | -0.89% |
| 2026-04-22 | 5.68 | 5.68 | 5.56 | 5.64 | 5.64 | qfq | 5,205,800 | 29,152,763 | -0.35% |
| 2026-04-21 | 5.75 | 5.76 | 5.63 | 5.66 | 5.66 | qfq | 5,430,700 | 30,848,464 | -1.39% |
| 2026-04-20 | 5.67 | 5.78 | 5.64 | 5.74 | 5.74 | qfq | 5,350,100 | 30,649,431 | 0.53% |
| 2026-04-17 | 5.71 | 5.76 | 5.63 | 5.71 | 5.71 | qfq | 6,503,600 | 36,920,239 | -0.87% |
| 2026-04-16 | 5.62 | 5.78 | 5.60 | 5.76 | 5.76 | qfq | 7,146,738 | 40,753,508 | 2.13% |
| 2026-04-15 | 5.73 | 5.75 | 5.61 | 5.64 | 5.64 | qfq | 6,168,100 | 35,028,272 | -1.05% |
| 2026-04-14 | 5.70 | 5.76 | 5.63 | 5.70 | 5.70 | qfq | 6,019,000 | 34,178,891 | 0.53% |
| 2026-04-13 | 5.68 | 5.68 | 5.61 | 5.67 | 5.67 | qfq | 5,140,993 | 29,027,412 | -0.18% |
| 2026-04-10 | 5.69 | 5.81 | 5.68 | 5.68 | 5.68 | qfq | 6,721,000 | 38,595,801 | 0.00% |
| 2026-04-09 | 5.81 | 5.85 | 5.67 | 5.68 | 5.68 | qfq | 7,779,450 | 44,606,870 | -2.41% |
| 2026-04-08 | 5.71 | 5.83 | 5.71 | 5.82 | 5.82 | qfq | 6,979,020 | 40,361,420 | 3.56% |
| 2026-04-07 | 5.51 | 5.64 | 5.50 | 5.62 | 5.62 | qfq | 5,786,200 | 32,333,072 | 1.63% |
| 2026-04-03 | 5.66 | 5.70 | 5.50 | 5.53 | 5.53 | qfq | 6,581,400 | 36,566,837 | -2.30% |
| 2026-04-02 | 5.76 | 5.76 | 5.62 | 5.66 | 5.66 | qfq | 5,496,155 | 31,263,747 | -1.74% |
| 2026-04-01 | 5.82 | 5.86 | 5.72 | 5.76 | 5.76 | qfq | 5,237,000 | 30,213,949 | -0.35% |
| 2026-03-31 | 5.84 | 5.93 | 5.76 | 5.78 | 5.78 | qfq | 6,196,300 | 36,179,514 | -1.03% |
| 2026-03-30 | 5.71 | 5.84 | 5.69 | 5.84 | 5.84 | qfq | 7,127,750 | 41,188,822 | 1.57% |
| 2026-03-27 | 5.65 | 5.78 | 5.62 | 5.75 | 5.75 | qfq | 5,843,345 | 33,546,123 | 1.05% |
| 2026-03-26 | 5.83 | 5.88 | 5.66 | 5.69 | 5.69 | qfq | 7,025,916 | 40,334,760 | -2.40% |
| 2026-03-25 | 5.71 | 5.85 | 5.69 | 5.83 | 5.83 | qfq | 7,292,715 | 42,201,573 | 2.28% |
| 2026-03-24 | 5.50 | 5.71 | 5.42 | 5.70 | 5.70 | qfq | 13,612,116 | 75,670,502 | 5.95% |
| 2026-03-23 | 5.60 | 5.66 | 5.31 | 5.38 | 5.38 | qfq | 13,848,198 | 76,160,616 | -6.43% |
| 2026-03-20 | 5.95 | 6.03 | 5.70 | 5.75 | 5.75 | qfq | 12,116,645 | 70,767,890 | -3.69% |
| 2026-03-19 | 6.05 | 6.10 | 5.94 | 5.97 | 5.97 | qfq | 7,629,165 | 45,909,822 | -2.29% |
| 2026-03-18 | 5.99 | 6.12 | 5.95 | 6.11 | 6.11 | qfq | 6,627,950 | 39,920,987 | 2.00% |
| 2026-03-17 | 6.10 | 6.15 | 5.98 | 5.99 | 5.99 | qfq | 7,654,198 | 46,442,126 | -2.44% |
| 2026-03-16 | 6.10 | 6.17 | 6.08 | 6.14 | 6.14 | qfq | 6,177,700 | 37,751,453 | 0.33% |
| 2026-03-13 | 6.10 | 6.21 | 6.06 | 6.12 | 6.12 | qfq | 7,840,300 | 48,088,241 | -0.16% |
| 2026-03-12 | 6.22 | 6.24 | 6.10 | 6.13 | 6.13 | qfq | 7,686,045 | 47,303,834 | -1.45% |
| 2026-03-11 | 6.32 | 6.34 | 6.21 | 6.22 | 6.22 | qfq | 8,881,645 | 55,589,558 | -1.27% |
| 2026-03-10 | 6.30 | 6.33 | 6.26 | 6.30 | 6.30 | qfq | 7,418,644 | 46,670,278 | 0.96% |
| 2026-03-09 | 6.22 | 6.27 | 6.12 | 6.24 | 6.24 | qfq | 9,212,200 | 57,083,926 | -0.64% |
| 2026-03-06 | 6.12 | 6.28 | 6.11 | 6.28 | 6.28 | qfq | 10,307,355 | 64,229,909 | 2.11% |
| 2026-03-05 | 6.03 | 6.21 | 6.03 | 6.15 | 6.15 | qfq | 17,389,200 | 106,866,520 | 3.36% |
| 2026-03-04 | 5.95 | 6.01 | 5.87 | 5.95 | 5.95 | qfq | 15,526,300 | 92,301,709 | -1.00% |
| 2026-03-03 | 6.32 | 6.37 | 6.00 | 6.01 | 6.01 | qfq | 19,926,000 | 122,609,614 | -4.75% |
| 2026-03-02 | 6.73 | 6.75 | 6.28 | 6.31 | 6.31 | qfq | 23,876,437 | 153,501,696 | -7.48% |
| 2026-02-27 | 6.80 | 6.84 | 6.73 | 6.82 | 6.82 | qfq | 6,765,793 | 45,852,019 | -0.29% |
| 2026-02-26 | 6.78 | 6.86 | 6.76 | 6.84 | 6.84 | qfq | 8,939,740 | 60,827,104 | 0.59% |
| 2026-02-25 | 6.98 | 7.01 | 6.78 | 6.80 | 6.80 | qfq | 12,326,400 | 84,903,259 | -2.58% |
| 2026-02-24 | 7.05 | 7.08 | 6.95 | 6.98 | 6.98 | qfq | 9,287,499 | 65,000,127 | 0.00% |
| 2026-02-13 | 6.90 | 7.03 | 6.90 | 6.98 | 6.98 | qfq | 7,531,400 | 52,587,530 | 0.72% |
| 2026-02-12 | 6.99 | 7.00 | 6.87 | 6.93 | 6.93 | qfq | 8,226,945 | 57,118,238 | -0.86% |
| 2026-02-11 | 7.01 | 7.06 | 6.95 | 6.99 | 6.99 | qfq | 6,521,950 | 45,681,411 | -0.57% |
| 2026-02-10 | 7.02 | 7.09 | 7.00 | 7.03 | 7.03 | qfq | 9,371,275 | 66,113,848 | 0.14% |
| 2026-02-09 | 7.01 | 7.04 | 6.96 | 7.02 | 7.02 | qfq | 9,190,400 | 64,424,814 | 0.86% |
| 2026-02-06 | 6.90 | 7.02 | 6.84 | 6.96 | 6.96 | qfq | 12,525,774 | 86,898,846 | 1.02% |
| 2026-02-05 | 7.02 | 7.03 | 6.88 | 6.89 | 6.89 | qfq | 13,127,800 | 91,108,698 | -1.85% |
| 2026-02-04 | 6.87 | 7.04 | 6.85 | 7.02 | 7.02 | qfq | 15,940,044 | 111,051,266 | 1.89% |
| 2026-02-03 | 6.63 | 6.93 | 6.61 | 6.89 | 6.89 | qfq | 15,762,100 | 107,186,633 | 3.92% |
| 2026-02-02 | 6.64 | 6.79 | 6.61 | 6.63 | 6.63 | qfq | 11,790,299 | 78,950,683 | 0.61% |
| 2026-01-30 | 6.59 | 6.73 | 6.53 | 6.59 | 6.59 | qfq | 10,555,900 | 69,733,652 | -0.30% |
| 2026-01-29 | 6.68 | 6.79 | 6.57 | 6.61 | 6.61 | qfq | 10,213,143 | 68,113,538 | -1.20% |
| 2026-01-28 | 6.76 | 6.86 | 6.67 | 6.69 | 6.69 | qfq | 8,718,030 | 58,736,403 | -1.04% |
| 2026-01-27 | 6.80 | 6.85 | 6.61 | 6.76 | 6.76 | qfq | 9,615,476 | 64,503,164 | -1.02% |
| 2026-01-26 | 6.99 | 7.00 | 6.75 | 6.83 | 6.83 | qfq | 11,223,400 | 76,850,013 | -2.15% |
| 2026-01-23 | 6.93 | 6.98 | 6.92 | 6.98 | 6.98 | qfq | 8,410,360 | 58,492,713 | 0.43% |
| 2026-01-22 | 6.88 | 6.98 | 6.88 | 6.95 | 6.95 | qfq | 8,840,585 | 61,366,615 | 0.72% |
| 2026-01-21 | 6.79 | 6.91 | 6.73 | 6.90 | 6.90 | qfq | 10,874,099 | 74,591,090 | 1.47% |
| 2026-01-20 | 6.88 | 6.92 | 6.75 | 6.80 | 6.80 | qfq | 11,040,900 | 75,399,307 | -0.87% |
| 2026-01-19 | 6.85 | 6.92 | 6.80 | 6.86 | 6.86 | qfq | 9,715,374 | 66,627,936 | 0.15% |
| 2026-01-16 | 6.98 | 6.99 | 6.79 | 6.85 | 6.85 | qfq | 15,278,759 | 104,674,222 | -1.44% |
| 2026-01-15 | 6.89 | 7.03 | 6.87 | 6.95 | 6.95 | qfq | 18,163,195 | 125,915,273 | -1.42% |
| 2026-01-14 | 6.95 | 7.17 | 6.93 | 7.05 | 7.05 | qfq | 26,403,055 | 186,237,022 | 1.00% |
| 2026-01-13 | 7.10 | 7.21 | 6.96 | 6.98 | 6.98 | qfq | 27,038,493 | 190,702,279 | -0.29% |
| 2026-01-12 | 6.90 | 7.00 | 6.86 | 7.00 | 7.00 | qfq | 21,581,335 | 150,050,695 | 1.60% |
| 2026-01-09 | 6.87 | 6.93 | 6.81 | 6.89 | 6.89 | qfq | 16,659,130 | 114,372,125 | 0.29% |
| 2026-01-08 | 6.80 | 6.90 | 6.73 | 6.87 | 6.87 | qfq | 21,451,179 | 146,191,907 | 1.18% |
| 2026-01-07 | 6.64 | 7.06 | 6.63 | 6.79 | 6.79 | qfq | 30,354,975 | 207,777,333 | 2.41% |
| 2026-01-06 | 6.53 | 6.77 | 6.52 | 6.63 | 6.63 | qfq | 11,555,185 | 77,062,108 | 1.22% |
| 2026-01-05 | 6.46 | 6.58 | 6.45 | 6.55 | 6.55 | qfq | 11,016,430 | 72,016,707 | 1.39% |
| 2025-12-31 | 6.32 | 6.46 | 6.27 | 6.46 | 6.46 | qfq | 10,764,625 | 68,842,120 | 2.38% |
| 2025-12-30 | 6.35 | 6.41 | 6.28 | 6.31 | 6.31 | qfq | 7,971,400 | 50,584,896 | -0.32% |
| 2025-12-29 | 6.41 | 6.41 | 6.30 | 6.33 | 6.33 | qfq | 4,948,779 | 31,364,914 | -0.63% |
| 2025-12-26 | 6.42 | 6.46 | 6.34 | 6.37 | 6.37 | qfq | 6,695,500 | 42,818,467 | -0.93% |
| 2025-12-25 | 6.36 | 6.44 | 6.35 | 6.43 | 6.43 | qfq | 6,117,000 | 39,142,333 | 1.10% |
| 2025-12-24 | 6.30 | 6.42 | 6.25 | 6.36 | 6.36 | qfq | 6,173,410 | 39,180,077 | 1.44% |
| 2025-12-23 | 6.38 | 6.38 | 6.25 | 6.27 | 6.27 | qfq | 5,167,796 | 32,496,552 | -1.26% |
| 2025-12-22 | 6.35 | 6.42 | 6.30 | 6.35 | 6.35 | qfq | 8,322,100 | 52,994,421 | 0.32% |
| 2025-12-19 | 6.15 | 6.34 | 6.15 | 6.33 | 6.33 | qfq | 9,216,399 | 57,913,150 | 2.76% |
| 2025-12-18 | 6.11 | 6.23 | 6.10 | 6.16 | 6.16 | qfq | 6,476,900 | 40,048,990 | 0.16% |
| 2025-12-17 | 6.10 | 6.15 | 5.98 | 6.15 | 6.15 | qfq | 8,728,495 | 52,865,893 | 0.65% |
| 2025-12-16 | 6.22 | 6.28 | 6.10 | 6.11 | 6.11 | qfq | 8,287,200 | 51,158,105 | -2.24% |
| 2025-12-15 | 6.24 | 6.30 | 6.16 | 6.25 | 6.25 | qfq | 5,854,100 | 36,533,226 | 0.00% |
| 2025-12-12 | 6.31 | 6.37 | 6.25 | 6.25 | 6.25 | qfq | 9,004,236 | 56,758,795 | -0.95% |
| 2025-12-11 | 6.50 | 6.54 | 6.31 | 6.31 | 6.31 | qfq | 11,929,430 | 76,073,152 | -2.92% |
| 2025-12-10 | 6.61 | 6.61 | 6.48 | 6.50 | 6.50 | qfq | 8,506,200 | 55,454,947 | -1.52% |
| 2025-12-09 | 6.60 | 6.67 | 6.57 | 6.60 | 6.60 | qfq | 8,535,221 | 56,467,589 | -0.60% |
| 2025-12-08 | 6.58 | 6.67 | 6.54 | 6.64 | 6.64 | qfq | 7,870,175 | 52,101,130 | 0.91% |
| 2025-12-05 | 6.46 | 6.59 | 6.42 | 6.58 | 6.58 | qfq | 9,669,200 | 63,077,606 | 1.54% |
| 2025-12-04 | 6.75 | 6.75 | 6.47 | 6.48 | 6.48 | qfq | 14,313,785 | 93,692,078 | -3.57% |
| 2025-12-03 | 6.89 | 6.89 | 6.65 | 6.72 | 6.72 | qfq | 18,201,410 | 122,338,992 | -2.33% |
| 2025-12-02 | 6.84 | 6.91 | 6.84 | 6.88 | 6.88 | qfq | 8,430,559 | 57,925,227 | -0.15% |
| 2025-12-01 | 6.91 | 6.95 | 6.83 | 6.89 | 6.89 | qfq | 11,807,876 | 81,305,462 | 0.00% |
| 2025-11-28 | 6.86 | 6.92 | 6.81 | 6.89 | 6.89 | qfq | 9,426,221 | 64,619,967 | 0.29% |
| 2025-11-27 | 6.81 | 6.97 | 6.81 | 6.87 | 6.87 | qfq | 13,912,284 | 95,637,766 | 0.29% |
| 2025-11-26 | 6.91 | 7.02 | 6.83 | 6.85 | 6.85 | qfq | 17,026,423 | 117,654,786 | -1.58% |
| 2025-11-25 | 7.05 | 7.05 | 6.95 | 6.96 | 6.96 | qfq | 18,087,154 | 126,733,232 | -0.57% |
| 2025-11-24 | 6.99 | 7.03 | 6.86 | 7.00 | 7.00 | qfq | 20,042,319 | 139,512,702 | 0.72% |
| 2025-11-21 | 6.85 | 7.07 | 6.73 | 6.95 | 6.95 | qfq | 25,183,154 | 173,575,962 | 0.58% |
| 2025-11-20 | 7.03 | 7.04 | 6.86 | 6.91 | 6.91 | qfq | 16,860,710 | 116,624,598 | -1.14% |
| 2025-11-19 | 6.90 | 7.04 | 6.84 | 6.99 | 6.99 | qfq | 23,752,554 | 165,020,323 | 1.45% |
| 2025-11-18 | 6.85 | 7.08 | 6.82 | 6.89 | 6.89 | qfq | 29,643,695 | 205,674,403 | 1.03% |
| 2025-11-17 | 6.69 | 6.86 | 6.67 | 6.82 | 6.82 | qfq | 17,192,917 | 116,722,411 | 2.10% |
| 2025-11-14 | 6.64 | 6.76 | 6.62 | 6.68 | 6.68 | qfq | 12,221,363 | 81,997,910 | 0.45% |
| 2025-11-13 | 6.62 | 6.66 | 6.58 | 6.65 | 6.65 | qfq | 8,196,055 | 54,361,426 | 0.30% |
| 2025-11-12 | 6.65 | 6.67 | 6.57 | 6.63 | 6.63 | qfq | 7,764,399 | 51,357,780 | -0.45% |
| 2025-11-11 | 6.64 | 6.68 | 6.62 | 6.66 | 6.66 | qfq | 9,041,000 | 60,150,843 | 0.45% |
| 2025-11-10 | 6.61 | 6.66 | 6.58 | 6.63 | 6.63 | qfq | 8,105,765 | 53,586,095 | 0.30% |
| 2025-11-07 | 6.59 | 6.63 | 6.57 | 6.61 | 6.61 | qfq | 6,322,300 | 41,755,622 | 0.15% |
| 2025-11-06 | 6.70 | 6.70 | 6.58 | 6.60 | 6.60 | qfq | 7,840,830 | 51,839,982 | -1.05% |
| 2025-11-05 | 6.56 | 6.68 | 6.54 | 6.67 | 6.67 | qfq | 9,650,248 | 64,071,898 | 1.06% |
| 2025-11-04 | 6.58 | 6.61 | 6.54 | 6.60 | 6.60 | qfq | 8,101,012 | 53,245,618 | 0.30% |
| 2025-11-03 | 6.53 | 6.58 | 6.52 | 6.58 | 6.58 | qfq | 9,757,156 | 63,991,411 | 0.77% |
| 2025-10-31 | 6.39 | 6.55 | 6.39 | 6.53 | 6.53 | qfq | 11,894,301 | 77,174,495 | 2.51% |
| 2025-10-30 | 6.45 | 6.47 | 6.37 | 6.37 | 6.37 | qfq | 8,530,600 | 54,653,549 | -1.39% |
| 2025-10-29 | 6.55 | 6.55 | 6.43 | 6.46 | 6.46 | qfq | 10,638,899 | 68,708,747 | -1.22% |
| 2025-10-28 | 6.53 | 6.58 | 6.50 | 6.54 | 6.54 | qfq | 8,588,200 | 56,206,535 | -0.15% |
| 2025-10-27 | 6.55 | 6.58 | 6.50 | 6.55 | 6.55 | qfq | 10,432,058 | 68,240,725 | 0.77% |
| 2025-10-24 | 6.54 | 6.55 | 6.49 | 6.50 | 6.50 | qfq | 7,576,496 | 49,349,434 | -0.46% |
| 2025-10-23 | 6.45 | 6.54 | 6.41 | 6.53 | 6.53 | qfq | 8,794,898 | 56,809,297 | 0.77% |
| 2025-10-22 | 6.50 | 6.51 | 6.45 | 6.48 | 6.48 | qfq | 6,379,384 | 41,318,718 | -0.46% |
| 2025-10-21 | 6.39 | 6.51 | 6.35 | 6.51 | 6.51 | qfq | 10,929,410 | 70,423,460 | 1.88% |
| 2025-10-20 | 6.39 | 6.43 | 6.35 | 6.39 | 6.39 | qfq | 8,601,613 | 54,873,987 | 0.63% |
| 2025-10-17 | 6.50 | 6.53 | 6.35 | 6.35 | 6.35 | qfq | 11,836,818 | 76,134,202 | -2.31% |
| 2025-10-16 | 6.69 | 6.69 | 6.48 | 6.50 | 6.50 | qfq | 16,199,883 | 106,160,556 | -2.84% |
| 2025-10-15 | 6.63 | 6.69 | 6.54 | 6.69 | 6.69 | qfq | 11,517,612 | 76,463,965 | 0.90% |
| 2025-10-14 | 6.81 | 6.87 | 6.61 | 6.63 | 6.63 | qfq | 16,709,886 | 112,240,098 | -2.50% |
| 2025-10-13 | 6.60 | 6.81 | 6.42 | 6.80 | 6.80 | qfq | 20,800,241 | 138,427,883 | 0.44% |
| 2025-10-10 | 6.78 | 6.86 | 6.75 | 6.77 | 6.77 | qfq | 17,829,700 | 121,337,719 | 0.15% |
| 2025-10-09 | 6.73 | 6.78 | 6.70 | 6.76 | 6.76 | qfq | 15,798,346 | 106,583,533 | 0.45% |
| 2025-09-30 | 6.93 | 6.96 | 6.71 | 6.73 | 6.73 | qfq | 25,540,195 | 173,673,885 | -2.89% |
| 2025-09-29 | 6.94 | 6.97 | 6.81 | 6.93 | 6.93 | qfq | 20,607,107 | 142,404,007 | 0.58% |
| 2025-09-26 | 7.04 | 7.09 | 6.88 | 6.89 | 6.89 | qfq | 28,248,458 | 196,956,618 | -2.68% |
| 2025-09-25 | 7.16 | 7.25 | 7.06 | 7.08 | 7.08 | qfq | 36,227,964 | 258,626,154 | -1.94% |
| 2025-09-24 | 7.15 | 7.36 | 7.03 | 7.22 | 7.22 | qfq | 50,353,913 | 363,764,747 | -0.82% |
| 2025-09-23 | 7.09 | 7.34 | 6.92 | 7.28 | 7.28 | qfq | 68,757,434 | 491,893,051 | 2.82% |
| 2025-09-22 | 7.50 | 7.76 | 7.01 | 7.08 | 7.08 | qfq | 102,909,739 | 754,719,804 | -3.54% |
| 2025-09-19 | 6.61 | 7.34 | 6.60 | 7.34 | 7.34 | qfq | 100,129,223 | 714,922,434 | 10.04% |
| 2025-09-18 | 6.56 | 6.70 | 6.45 | 6.67 | 6.67 | qfq | 28,554,644 | 188,064,122 | 1.68% |
| 2025-09-17 | 6.65 | 6.65 | 6.55 | 6.56 | 6.56 | qfq | 8,559,425 | 56,229,944 | -0.91% |
| 2025-09-16 | 6.52 | 6.62 | 6.49 | 6.62 | 6.62 | qfq | 10,123,576 | 66,466,394 | 1.53% |
| 2025-09-15 | 6.55 | 6.60 | 6.48 | 6.52 | 6.52 | qfq | 9,508,515 | 62,002,826 | -0.91% |
| 2025-09-12 | 6.68 | 6.69 | 6.57 | 6.58 | 6.58 | qfq | 10,681,500 | 70,655,798 | -1.50% |
| 2025-09-11 | 6.61 | 6.68 | 6.54 | 6.68 | 6.68 | qfq | 10,755,000 | 71,129,407 | 0.60% |
| 2025-09-10 | 6.64 | 6.69 | 6.59 | 6.64 | 6.64 | qfq | 6,863,061 | 45,525,914 | -0.30% |
| 2025-09-09 | 6.77 | 6.78 | 6.63 | 6.66 | 6.66 | qfq | 8,942,281 | 59,780,587 | -1.33% |
| 2025-09-08 | 6.68 | 6.83 | 6.66 | 6.75 | 6.75 | qfq | 11,254,732 | 75,753,034 | 1.35% |
| 2025-09-05 | 6.54 | 6.66 | 6.46 | 6.66 | 6.66 | qfq | 9,709,944 | 63,937,795 | 2.30% |
| 2025-09-04 | 6.51 | 6.65 | 6.44 | 6.51 | 6.51 | qfq | 13,737,566 | 90,213,279 | 0.00% |
| 2025-09-03 | 6.79 | 6.81 | 6.46 | 6.51 | 6.51 | qfq | 14,427,835 | 95,507,723 | -3.41% |
| 2025-09-02 | 6.86 | 6.92 | 6.68 | 6.74 | 6.74 | qfq | 14,304,592 | 96,694,758 | -1.89% |
| 2025-09-01 | 6.72 | 6.91 | 6.72 | 6.87 | 6.87 | qfq | 13,244,047 | 90,629,888 | 1.48% |
| 2025-08-29 | 6.89 | 6.89 | 6.75 | 6.77 | 6.77 | qfq | 11,338,171 | 76,948,484 | -1.74% |
| 2025-08-28 | 6.90 | 7.01 | 6.60 | 6.89 | 6.89 | qfq | 24,086,093 | 163,659,963 | -0.58% |
| 2025-08-27 | 7.26 | 7.27 | 6.91 | 6.93 | 6.93 | qfq | 21,501,885 | 152,490,701 | -3.88% |
| 2025-08-26 | 7.10 | 7.29 | 7.10 | 7.21 | 7.21 | qfq | 24,132,101 | 174,326,948 | 1.55% |
| 2025-08-25 | 7.17 | 7.20 | 7.07 | 7.10 | 7.10 | qfq | 18,707,829 | 133,065,735 | -0.98% |
| 2025-08-22 | 7.11 | 7.19 | 7.09 | 7.17 | 7.17 | qfq | 19,409,102 | 138,553,757 | 0.84% |
| 2025-08-21 | 7.07 | 7.20 | 7.07 | 7.11 | 7.11 | qfq | 16,745,547 | 119,311,863 | 0.42% |
| 2025-08-20 | 7.11 | 7.12 | 7.01 | 7.08 | 7.08 | qfq | 14,693,451 | 103,760,499 | -0.42% |
| 2025-08-19 | 6.89 | 7.20 | 6.86 | 7.11 | 7.11 | qfq | 37,176,483 | 262,243,940 | 3.34% |
| 2025-08-18 | 6.81 | 6.93 | 6.81 | 6.88 | 6.88 | qfq | 14,908,155 | 102,591,220 | 1.33% |
| 2025-08-15 | 6.68 | 6.80 | 6.66 | 6.79 | 6.79 | qfq | 11,295,289 | 76,255,013 | 1.04% |
| 2025-08-14 | 6.87 | 6.89 | 6.71 | 6.72 | 6.72 | qfq | 18,151,122 | 123,207,647 | -2.89% |
| 2025-08-13 | 6.99 | 7.04 | 6.89 | 6.92 | 6.92 | qfq | 14,116,345 | 97,863,221 | -1.00% |
| 2025-08-12 | 7.07 | 7.10 | 6.96 | 6.99 | 6.99 | qfq | 11,190,035 | 78,386,960 | -0.99% |
| 2025-08-11 | 6.84 | 7.07 | 6.83 | 7.06 | 7.06 | qfq | 23,601,252 | 165,396,633 | 2.92% |
| 2025-08-08 | 6.90 | 6.90 | 6.81 | 6.86 | 6.86 | qfq | 8,941,622 | 61,268,236 | -0.72% |
| 2025-08-07 | 6.97 | 6.99 | 6.88 | 6.91 | 6.91 | qfq | 12,710,731 | 87,892,157 | -1.14% |
| 2025-08-06 | 6.87 | 7.01 | 6.87 | 6.99 | 6.99 | qfq | 16,914,563 | 117,577,870 | 1.45% |
| 2025-08-05 | 6.89 | 6.92 | 6.87 | 6.89 | 6.89 | qfq | 7,367,200 | 50,763,138 | 0.15% |
| 2025-08-04 | 6.78 | 6.89 | 6.71 | 6.88 | 6.88 | qfq | 8,793,114 | 60,111,951 | 1.33% |
| 2025-08-01 | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | qfq | 6,413,760 | 43,518,865 | 0.15% |
| 2025-07-31 | 6.81 | 6.84 | 6.77 | 6.78 | 6.78 | qfq | 9,184,500 | 62,474,553 | 0.00% |
| 2025-07-30 | 6.81 | 6.86 | 6.75 | 6.78 | 6.78 | qfq | 7,958,895 | 54,121,133 | -1.02% |
| 2025-07-29 | 6.91 | 6.93 | 6.78 | 6.85 | 6.85 | qfq | 12,312,120 | 83,927,918 | -1.01% |
| 2025-07-28 | 6.98 | 7.00 | 6.88 | 6.92 | 6.92 | qfq | 10,894,996 | 75,521,417 | -0.43% |
| 2025-07-25 | 6.98 | 6.99 | 6.92 | 6.95 | 6.95 | qfq | 10,014,600 | 69,657,609 | 0.14% |
| 2025-07-24 | 6.88 | 6.95 | 6.87 | 6.94 | 6.94 | qfq | 11,550,565 | 79,936,151 | 0.29% |
| 2025-07-23 | 6.91 | 6.99 | 6.86 | 6.92 | 6.92 | qfq | 13,874,192 | 96,216,365 | -0.29% |
| 2025-07-22 | 7.05 | 7.06 | 6.91 | 6.94 | 6.94 | qfq | 18,382,379 | 127,767,658 | -1.70% |
| 2025-07-21 | 7.06 | 7.09 | 7.02 | 7.06 | 7.06 | qfq | 17,413,142 | 122,750,427 | -0.42% |
| 2025-07-18 | 7.06 | 7.19 | 7.01 | 7.09 | 7.09 | qfq | 22,066,251 | 156,500,881 | 0.57% |
| 2025-07-17 | 7.04 | 7.10 | 7.01 | 7.05 | 7.05 | qfq | 19,345,363 | 136,380,157 | -0.84% |
| 2025-07-16 | 7.08 | 7.28 | 7.05 | 7.11 | 7.11 | qfq | 33,161,631 | 237,528,408 | 0.28% |
| 2025-07-15 | 7.07 | 7.16 | 6.75 | 7.09 | 7.09 | qfq | 37,790,526 | 260,395,067 | 0.28% |
| 2025-07-14 | 7.26 | 7.30 | 7.04 | 7.07 | 7.07 | qfq | 37,660,247 | 268,824,955 | -1.67% |
| 2025-07-11 | 6.95 | 7.37 | 6.93 | 7.19 | 7.19 | qfq | 54,373,003 | 390,384,523 | 3.16% |
| 2025-07-10 | 6.87 | 7.04 | 6.77 | 6.97 | 6.97 | qfq | 28,379,641 | 195,485,271 | 1.01% |
| 2025-07-09 | 6.85 | 7.07 | 6.82 | 6.90 | 6.90 | qfq | 28,073,168 | 194,910,644 | 0.88% |
| 2025-07-08 | 6.83 | 6.85 | 6.76 | 6.84 | 6.84 | qfq | 14,143,562 | 96,352,998 | 0.15% |
| 2025-07-07 | 6.74 | 6.92 | 6.61 | 6.83 | 6.83 | qfq | 21,434,306 | 145,046,468 | 0.89% |
| 2025-07-04 | 6.77 | 6.92 | 6.67 | 6.77 | 6.77 | qfq | 20,280,557 | 137,736,806 | 0.59% |
| 2025-07-03 | 6.84 | 6.93 | 6.72 | 6.73 | 6.73 | qfq | 15,978,986 | 108,207,411 | -1.46% |
| 2025-07-02 | 6.96 | 6.98 | 6.76 | 6.83 | 6.83 | qfq | 23,106,541 | 157,910,147 | -2.15% |
| 2025-07-01 | 7.04 | 7.08 | 6.91 | 6.98 | 6.98 | qfq | 22,051,192 | 153,552,906 | -1.69% |
| 2025-06-30 | 6.85 | 7.23 | 6.83 | 7.10 | 7.10 | qfq | 38,460,721 | 271,352,988 | 3.35% |
| 2025-06-27 | 6.90 | 7.06 | 6.84 | 6.87 | 6.87 | qfq | 33,909,397 | 235,240,016 | -2.69% |
| 2025-06-26 | 6.65 | 7.07 | 6.60 | 7.06 | 7.06 | qfq | 50,186,384 | 345,063,617 | 6.17% |
| 2025-06-25 | 6.64 | 6.65 | 6.54 | 6.65 | 6.65 | qfq | 14,212,816 | 93,712,824 | 0.45% |
| 2025-06-24 | 6.53 | 6.63 | 6.52 | 6.62 | 6.62 | qfq | 14,626,290 | 96,476,917 | 0.91% |
| 2025-06-23 | 6.27 | 6.57 | 6.25 | 6.56 | 6.56 | qfq | 17,034,440 | 109,740,513 | 2.98% |
| 2025-06-20 | 6.45 | 6.54 | 6.33 | 6.37 | 6.37 | qfq | 13,535,570 | 86,763,034 | -0.93% |
| 2025-06-19 | 6.68 | 6.74 | 6.41 | 6.43 | 6.43 | qfq | 19,196,500 | 125,796,280 | -3.74% |
| 2025-06-18 | 6.66 | 6.70 | 6.59 | 6.68 | 6.68 | qfq | 13,047,322 | 86,678,900 | -0.45% |
| 2025-06-17 | 6.78 | 6.82 | 6.62 | 6.71 | 6.71 | qfq | 17,307,949 | 115,869,304 | -1.32% |
| 2025-06-16 | 6.69 | 6.81 | 6.69 | 6.80 | 6.80 | qfq | 15,008,090 | 101,503,040 | 0.89% |
| 2025-06-13 | 7.00 | 7.02 | 6.70 | 6.74 | 6.74 | qfq | 28,272,716 | 192,948,035 | -4.26% |
| 2025-06-12 | 7.10 | 7.11 | 6.98 | 7.04 | 7.04 | qfq | 22,865,242 | 160,738,942 | -1.12% |
| 2025-06-11 | 7.06 | 7.16 | 6.99 | 7.12 | 7.12 | qfq | 25,372,230 | 179,772,039 | 0.42% |
| 2025-06-10 | 7.20 | 7.34 | 7.02 | 7.09 | 7.09 | qfq | 39,028,328 | 280,093,020 | -1.53% |
| 2025-06-09 | 7.23 | 7.27 | 7.15 | 7.20 | 7.20 | qfq | 30,485,122 | 219,210,707 | 0.14% |
| 2025-06-06 | 7.40 | 7.52 | 7.15 | 7.19 | 7.19 | qfq | 49,137,709 | 355,159,971 | -4.26% |
| 2025-06-05 | 7.46 | 7.82 | 7.27 | 7.51 | 7.51 | qfq | 67,199,278 | 504,857,980 | -0.79% |
| 2025-06-04 | 7.80 | 8.20 | 7.56 | 7.57 | 7.57 | qfq | 119,946,849 | 939,392,714 | 0.40% |
| 2025-06-03 | 6.70 | 7.54 | 6.70 | 7.54 | 7.54 | qfq | 70,428,757 | 503,834,102 | 10.07% |
| 2025-05-30 | 6.54 | 7.27 | 6.40 | 6.85 | 6.85 | qfq | 78,963,965 | 541,766,700 | 3.63% |
| 2025-05-29 | 6.47 | 6.97 | 6.46 | 6.61 | 6.61 | qfq | 53,512,508 | 358,422,358 | 4.26% |
| 2025-05-28 | 6.47 | 6.47 | 6.30 | 6.34 | 6.34 | qfq | 9,206,664 | 58,659,808 | -1.25% |
| 2025-05-27 | 6.47 | 6.49 | 6.38 | 6.42 | 6.42 | qfq | 6,649,515 | 42,709,192 | -0.62% |
| 2025-05-26 | 6.34 | 6.47 | 6.34 | 6.46 | 6.46 | qfq | 8,509,636 | 54,732,271 | 1.25% |
| 2025-05-23 | 6.53 | 6.59 | 6.37 | 6.38 | 6.38 | qfq | 14,236,767 | 92,149,755 | -2.30% |
| 2025-05-22 | 6.68 | 6.72 | 6.48 | 6.53 | 6.53 | qfq | 19,363,077 | 127,566,750 | -1.80% |
| 2025-05-21 | 6.72 | 7.03 | 6.65 | 6.65 | 6.65 | qfq | 33,219,051 | 225,910,936 | -1.34% |
| 2025-05-20 | 6.72 | 6.75 | 6.63 | 6.74 | 6.74 | qfq | 11,075,729 | 74,284,320 | 0.45% |
| 2025-05-19 | 6.72 | 6.72 | 6.55 | 6.71 | 6.71 | qfq | 9,748,721 | 64,851,136 | 0.60% |
| 2025-05-16 | 6.55 | 6.79 | 6.51 | 6.67 | 6.67 | qfq | 14,302,021 | 95,514,431 | 1.83% |
| 2025-05-15 | 6.65 | 6.68 | 6.54 | 6.55 | 6.55 | qfq | 10,001,783 | 65,910,890 | -1.65% |
| 2025-05-14 | 6.68 | 6.73 | 6.61 | 6.66 | 6.66 | qfq | 10,883,262 | 72,515,606 | -0.30% |
| 2025-05-13 | 6.84 | 6.84 | 6.67 | 6.68 | 6.68 | qfq | 8,816,966 | 59,306,169 | -1.04% |
| 2025-05-12 | 6.73 | 6.76 | 6.68 | 6.75 | 6.75 | qfq | 9,558,804 | 64,313,249 | 1.35% |
| 2025-05-09 | 6.79 | 6.83 | 6.62 | 6.66 | 6.66 | qfq | 11,326,981 | 75,804,021 | -2.63% |
| 2025-05-08 | 6.68 | 6.85 | 6.66 | 6.84 | 6.84 | qfq | 15,377,998 | 104,678,508 | 2.09% |
| 2025-05-07 | 6.69 | 6.76 | 6.62 | 6.70 | 6.70 | qfq | 16,174,206 | 108,116,642 | 0.30% |
| 2025-05-06 | 6.51 | 6.68 | 6.49 | 6.68 | 6.68 | qfq | 14,436,855 | 95,323,990 | 3.73% |
| 2025-04-30 | 6.30 | 6.45 | 6.24 | 6.44 | 6.44 | qfq | 15,298,384 | 97,889,072 | 3.54% |
| 2025-04-29 | 6.10 | 6.27 | 6.08 | 6.22 | 6.22 | qfq | 10,221,571 | 63,598,386 | 1.63% |
| 2025-04-28 | 6.16 | 6.24 | 6.10 | 6.12 | 6.12 | qfq | 11,661,609 | 71,487,695 | -2.24% |
| 2025-04-25 | 6.29 | 6.40 | 6.25 | 6.26 | 6.26 | qfq | 9,836,058 | 62,100,788 | -0.48% |
| 2025-04-24 | 6.59 | 6.59 | 6.25 | 6.29 | 6.29 | qfq | 15,834,617 | 100,837,343 | -3.38% |
| 2025-04-23 | 6.53 | 6.57 | 6.48 | 6.51 | 6.51 | qfq | 14,291,547 | 93,322,179 | 1.09% |
| 2025-04-22 | 6.58 | 6.65 | 6.43 | 6.44 | 6.44 | qfq | 19,085,126 | 124,178,015 | -2.13% |
| 2025-04-21 | 6.43 | 6.58 | 6.28 | 6.58 | 6.58 | qfq | 19,065,015 | 123,334,600 | 3.30% |
| 2025-04-18 | 6.36 | 6.43 | 6.28 | 6.37 | 6.37 | qfq | 10,335,462 | 65,697,006 | 0.16% |
| 2025-04-17 | 6.24 | 6.44 | 6.18 | 6.36 | 6.36 | qfq | 12,884,145 | 82,258,998 | 1.44% |
| 2025-04-16 | 6.42 | 6.44 | 6.18 | 6.27 | 6.27 | qfq | 12,231,302 | 77,021,807 | -2.79% |
| 2025-04-15 | 6.45 | 6.52 | 6.36 | 6.45 | 6.45 | qfq | 12,412,735 | 79,789,605 | 0.00% |
| 2025-04-14 | 6.40 | 6.50 | 6.37 | 6.45 | 6.45 | qfq | 18,986,443 | 122,220,804 | 1.90% |
| 2025-04-11 | 6.22 | 6.48 | 6.15 | 6.33 | 6.33 | qfq | 26,785,123 | 169,877,908 | 1.61% |
| 2025-04-10 | 6.30 | 6.43 | 6.22 | 6.23 | 6.23 | qfq | 33,193,938 | 209,704,302 | 0.16% |
| 2025-04-09 | 5.90 | 6.29 | 5.41 | 6.22 | 6.22 | qfq | 31,190,900 | 186,248,902 | 4.19% |
| 2025-04-08 | 5.90 | 6.05 | 5.74 | 5.97 | 5.97 | qfq | 24,001,509 | 141,166,896 | -1.49% |
| 2025-04-07 | 6.16 | 6.34 | 6.06 | 6.06 | 6.06 | qfq | 18,811,310 | 114,588,928 | -9.96% |
| 2025-04-03 | 6.75 | 6.84 | 6.67 | 6.73 | 6.73 | qfq | 12,618,774 | 85,005,648 | -1.32% |
| 2025-04-02 | 6.76 | 6.88 | 6.76 | 6.82 | 6.82 | qfq | 10,183,511 | 69,610,885 | -0.29% |
| 2025-04-01 | 6.89 | 6.96 | 6.81 | 6.84 | 6.84 | qfq | 15,284,591 | 105,039,073 | -0.73% |
| 2025-03-31 | 6.78 | 6.91 | 6.65 | 6.89 | 6.89 | qfq | 25,125,737 | 170,338,124 | 1.03% |
| 2025-03-28 | 6.98 | 7.04 | 6.81 | 6.82 | 6.82 | qfq | 16,151,676 | 111,350,724 | -1.87% |
| 2025-03-27 | 7.00 | 7.03 | 6.81 | 6.95 | 6.95 | qfq | 20,042,730 | 139,117,053 | -0.71% |
| 2025-03-26 | 6.96 | 7.05 | 6.94 | 7.00 | 7.00 | qfq | 18,717,869 | 131,221,672 | -0.14% |
| 2025-03-25 | 7.10 | 7.16 | 6.97 | 7.01 | 7.01 | qfq | 19,055,766 | 134,006,288 | -1.68% |
| 2025-03-24 | 7.34 | 7.36 | 6.98 | 7.13 | 7.13 | qfq | 28,732,544 | 205,714,421 | -3.26% |
| 2025-03-21 | 7.71 | 7.71 | 7.37 | 7.37 | 7.37 | qfq | 33,489,007 | 250,675,648 | -5.75% |
| 2025-03-20 | 7.68 | 8.04 | 7.66 | 7.82 | 7.82 | qfq | 44,924,889 | 354,095,156 | 1.69% |
| 2025-03-19 | 7.82 | 7.88 | 7.62 | 7.69 | 7.69 | qfq | 33,996,933 | 261,954,563 | -2.90% |
| 2025-03-18 | 7.98 | 8.07 | 7.92 | 7.92 | 7.92 | qfq | 26,339,398 | 209,762,761 | -1.25% |
| 2025-03-17 | 8.00 | 8.08 | 8.00 | 8.02 | 8.02 | qfq | 24,676,511 | 197,949,346 | -0.50% |
| 2025-03-14 | 8.10 | 8.19 | 7.81 | 8.06 | 8.06 | qfq | 36,225,218 | 288,562,879 | -1.47% |
| 2025-03-13 | 8.41 | 8.42 | 8.10 | 8.18 | 8.18 | qfq | 42,107,358 | 346,541,790 | -4.33% |
| 2025-03-12 | 8.50 | 8.92 | 8.35 | 8.55 | 8.55 | qfq | 62,769,401 | 536,800,167 | 0.71% |
| 2025-03-11 | 8.98 | 8.98 | 8.30 | 8.49 | 8.49 | qfq | 80,413,540 | 687,898,715 | -5.46% |
| 2025-03-10 | 8.15 | 8.98 | 8.00 | 8.98 | 8.98 | qfq | 70,497,582 | 603,990,189 | 10.05% |
| 2025-03-07 | 8.53 | 8.54 | 8.07 | 8.16 | 8.16 | qfq | 53,706,750 | 443,237,548 | -3.20% |
| 2025-03-06 | 8.15 | 8.50 | 8.15 | 8.43 | 8.43 | qfq | 63,890,340 | 535,689,504 | 2.93% |
| 2025-03-05 | 8.13 | 8.33 | 7.87 | 8.19 | 8.19 | qfq | 58,365,295 | 471,810,290 | -1.33% |
| 2025-03-04 | 8.05 | 8.55 | 7.75 | 8.30 | 8.30 | qfq | 74,930,673 | 597,620,539 | -3.49% |
| 2025-03-03 | 9.49 | 9.87 | 8.60 | 8.60 | 8.60 | qfq | 71,027,856 | 625,350,065 | -9.95% |
| 2025-02-28 | 9.76 | 10.65 | 9.50 | 9.55 | 9.55 | qfq | 89,392,584 | 909,861,988 | -2.85% |
| 2025-02-27 | 10.35 | 10.68 | 9.83 | 9.83 | 9.83 | qfq | 95,990,611 | 977,523,397 | -9.98% |
| 2025-02-26 | 12.06 | 12.06 | 10.32 | 10.92 | 10.92 | qfq | 157,616,045 | 1,759,724,385 | -0.73% |
| 2025-02-25 | 9.50 | 11.00 | 9.35 | 11.00 | 11.00 | qfq | 87,689,487 | 923,452,595 | 10.00% |
| 2025-02-24 | 9.75 | 10.91 | 9.18 | 10.00 | 10.00 | qfq | 141,353,476 | 1,411,601,496 | -1.57% |
| 2025-02-21 | 8.77 | 10.16 | 8.63 | 10.16 | 10.16 | qfq | 153,160,453 | 1,450,876,212 | 9.96% |
| 2025-02-20 | 8.31 | 10.10 | 8.31 | 9.24 | 9.24 | qfq | 141,379,942 | 1,287,923,142 | 0.11% |
| 2025-02-19 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | qfq | 22,892,200 | 211,295,006 | -9.95% |
| 2025-02-18 | 9.20 | 10.25 | 8.69 | 10.25 | 10.25 | qfq | 123,274,358 | 1,218,217,152 | 9.98% |
| 2025-02-17 | 9.32 | 9.32 | 8.47 | 9.32 | 9.32 | qfq | 118,085,208 | 1,080,417,612 | 10.04% |
| 2025-02-14 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | qfq | 21,800,417 | 184,649,532 | 10.00% |
| 2025-02-13 | 7.70 | 7.70 | 7.52 | 7.70 | 7.70 | qfq | 23,220,664 | 178,669,351 | 10.00% |
| 2025-02-12 | 6.59 | 7.00 | 6.51 | 7.00 | 7.00 | qfq | 22,343,346 | 153,733,311 | 10.06% |
| 2025-02-11 | 6.00 | 6.36 | 5.93 | 6.36 | 6.36 | qfq | 17,034,034 | 104,783,457 | 10.03% |
| 2025-02-10 | 5.77 | 5.78 | 5.71 | 5.78 | 5.78 | qfq | 5,634,600 | 32,417,126 | 0.35% |
| 2025-02-07 | 5.81 | 5.83 | 5.69 | 5.76 | 5.76 | qfq | 6,817,200 | 39,314,587 | -1.37% |
| 2025-02-06 | 5.58 | 5.87 | 5.57 | 5.84 | 5.84 | qfq | 7,281,632 | 41,789,857 | 4.29% |
| 2025-02-05 | 5.50 | 5.64 | 5.46 | 5.60 | 5.60 | qfq | 5,029,100 | 27,937,412 | 4.09% |
| 2025-01-27 | 5.45 | 5.56 | 5.38 | 5.38 | 5.38 | qfq | 2,621,300 | 14,321,813 | -1.28% |
| 2025-01-24 | 5.45 | 5.46 | 5.35 | 5.45 | 5.45 | qfq | 2,810,900 | 15,180,042 | 0.18% |
| 2025-01-23 | 5.48 | 5.57 | 5.42 | 5.44 | 5.44 | qfq | 3,234,100 | 17,794,711 | -0.18% |
| 2025-01-22 | 5.42 | 5.50 | 5.33 | 5.45 | 5.45 | qfq | 3,566,200 | 19,317,159 | 0.93% |
| 2025-01-21 | 5.55 | 5.59 | 5.38 | 5.40 | 5.40 | qfq | 4,432,800 | 24,246,957 | -3.40% |
| 2025-01-20 | 5.33 | 5.72 | 5.30 | 5.59 | 5.59 | qfq | 7,266,200 | 40,202,925 | 4.10% |
| 2025-01-17 | 5.41 | 5.45 | 5.32 | 5.37 | 5.37 | qfq | 2,047,400 | 11,005,449 | -0.56% |
| 2025-01-16 | 5.43 | 5.51 | 5.36 | 5.40 | 5.40 | qfq | 2,788,065 | 15,159,813 | -0.55% |
| 2025-01-15 | 5.41 | 5.51 | 5.41 | 5.43 | 5.43 | qfq | 2,952,865 | 16,082,804 | 0.00% |
| 2025-01-14 | 5.15 | 5.48 | 5.13 | 5.43 | 5.43 | qfq | 5,253,097 | 28,029,501 | 5.64% |
| 2025-01-13 | 5.08 | 5.16 | 4.96 | 5.14 | 5.14 | qfq | 2,422,400 | 12,308,715 | 0.98% |
| 2025-01-10 | 5.18 | 5.23 | 5.08 | 5.09 | 5.09 | qfq | 3,280,602 | 16,868,269 | -1.36% |
| 2025-01-09 | 5.14 | 5.19 | 5.10 | 5.16 | 5.16 | qfq | 2,491,100 | 12,830,013 | 0.19% |
| 2025-01-08 | 5.19 | 5.22 | 5.00 | 5.15 | 5.15 | qfq | 4,858,002 | 24,846,955 | -1.53% |
| 2025-01-07 | 4.98 | 5.29 | 4.98 | 5.23 | 5.23 | qfq | 4,885,200 | 24,935,477 | 5.87% |
| 2025-01-06 | 4.98 | 5.03 | 4.83 | 4.94 | 4.94 | qfq | 3,269,900 | 16,153,448 | -1.79% |
| 2025-01-03 | 5.24 | 5.27 | 5.00 | 5.03 | 5.03 | qfq | 4,787,800 | 24,341,517 | -3.64% |
| 2025-01-02 | 5.31 | 5.40 | 5.18 | 5.22 | 5.22 | qfq | 4,171,593 | 22,037,260 | -1.51% |
| 2024-12-31 | 5.38 | 5.48 | 5.25 | 5.30 | 5.30 | qfq | 4,652,951 | 24,865,376 | -1.67% |
| 2024-12-30 | 5.60 | 5.60 | 5.36 | 5.39 | 5.39 | qfq | 5,265,700 | 28,568,830 | -3.92% |
| 2024-12-27 | 5.67 | 5.82 | 5.52 | 5.61 | 5.61 | qfq | 9,240,626 | 51,818,967 | -1.06% |
| 2024-12-26 | 5.37 | 5.75 | 5.33 | 5.67 | 5.67 | qfq | 9,846,800 | 54,375,457 | 6.38% |
| 2024-12-25 | 5.48 | 5.52 | 5.24 | 5.33 | 5.33 | qfq | 7,129,500 | 38,017,938 | -3.62% |
| 2024-12-24 | 5.64 | 5.78 | 5.40 | 5.53 | 5.53 | qfq | 8,545,500 | 47,369,563 | -2.30% |
| 2024-12-23 | 6.07 | 6.07 | 5.65 | 5.66 | 5.66 | qfq | 11,852,800 | 68,999,446 | -7.67% |
| 2024-12-20 | 6.20 | 6.35 | 6.05 | 6.13 | 6.13 | qfq | 10,802,800 | 66,629,968 | 1.32% |
| 2024-12-19 | 6.09 | 6.22 | 5.98 | 6.05 | 6.05 | qfq | 11,050,700 | 66,961,154 | -3.35% |
| 2024-12-18 | 6.18 | 6.32 | 6.04 | 6.26 | 6.26 | qfq | 13,136,800 | 81,293,780 | 0.48% |
| 2024-12-17 | 6.70 | 6.86 | 6.14 | 6.23 | 6.23 | qfq | 22,907,116 | 146,394,820 | -8.65% |
| 2024-12-16 | 7.07 | 7.22 | 6.71 | 6.82 | 6.82 | qfq | 44,509,305 | 308,761,097 | 1.79% |
| 2024-12-13 | 6.18 | 6.70 | 6.11 | 6.70 | 6.70 | qfq | 12,235,400 | 80,746,898 | 10.02% |
| 2024-12-12 | 6.12 | 6.12 | 6.00 | 6.09 | 6.09 | qfq | 5,112,600 | 30,995,909 | 0.33% |
| 2024-12-11 | 5.99 | 6.11 | 5.96 | 6.07 | 6.07 | qfq | 5,384,300 | 32,627,882 | 1.34% |
| 2024-12-10 | 6.22 | 6.30 | 5.96 | 5.99 | 5.99 | qfq | 8,560,361 | 52,100,598 | -1.80% |
| 2024-12-09 | 6.03 | 6.12 | 5.99 | 6.10 | 6.10 | qfq | 6,625,859 | 40,196,326 | 0.66% |
| 2024-12-06 | 5.98 | 6.28 | 5.90 | 6.06 | 6.06 | qfq | 9,207,859 | 55,972,064 | 2.02% |
| 2024-12-05 | 5.85 | 5.96 | 5.83 | 5.94 | 5.94 | qfq | 4,432,900 | 26,269,719 | 1.19% |
| 2024-12-04 | 5.98 | 6.03 | 5.83 | 5.87 | 5.87 | qfq | 6,133,800 | 36,413,086 | -1.84% |
| 2024-12-03 | 5.92 | 6.17 | 5.81 | 5.98 | 5.98 | qfq | 8,995,600 | 53,466,264 | 2.05% |
| 2024-12-02 | 5.81 | 5.90 | 5.81 | 5.86 | 5.86 | qfq | 6,143,300 | 35,950,154 | 1.56% |
| 2024-11-29 | 5.74 | 5.80 | 5.67 | 5.77 | 5.77 | qfq | 5,902,597 | 33,919,204 | 0.87% |
| 2024-11-28 | 5.61 | 5.79 | 5.61 | 5.72 | 5.72 | qfq | 6,254,050 | 35,783,598 | 2.14% |
| 2024-11-27 | 5.57 | 5.60 | 5.35 | 5.60 | 5.60 | qfq | 4,572,159 | 25,031,471 | 0.36% |
| 2024-11-26 | 5.65 | 5.80 | 5.55 | 5.58 | 5.58 | qfq | 4,854,750 | 27,320,158 | -1.06% |
| 2024-11-25 | 5.60 | 5.64 | 5.47 | 5.64 | 5.64 | qfq | 4,745,394 | 26,395,135 | 2.73% |
| 2024-11-22 | 5.72 | 5.74 | 5.47 | 5.49 | 5.49 | qfq | 6,465,317 | 36,389,893 | -3.85% |
| 2024-11-21 | 5.73 | 5.80 | 5.61 | 5.71 | 5.71 | qfq | 5,032,067 | 28,722,363 | 0.53% |
| 2024-11-20 | 5.57 | 5.71 | 5.55 | 5.68 | 5.68 | qfq | 5,607,941 | 31,672,930 | 1.61% |
| 2024-11-19 | 5.52 | 5.59 | 5.45 | 5.59 | 5.59 | qfq | 5,268,560 | 29,123,717 | 2.76% |
| 2024-11-18 | 5.66 | 5.71 | 5.41 | 5.44 | 5.44 | qfq | 6,746,067 | 37,477,982 | -3.03% |
| 2024-11-15 | 5.73 | 5.83 | 5.59 | 5.61 | 5.61 | qfq | 6,341,800 | 36,173,855 | -2.09% |
| 2024-11-14 | 6.05 | 6.10 | 5.72 | 5.73 | 5.73 | qfq | 10,486,305 | 61,527,932 | -5.91% |
| 2024-11-13 | 6.03 | 6.19 | 5.82 | 6.09 | 6.09 | qfq | 16,419,039 | 98,677,319 | 0.00% |
| 2024-11-12 | 6.30 | 6.55 | 5.93 | 6.09 | 6.09 | qfq | 27,081,290 | 167,278,821 | -3.33% |
| 2024-11-11 | 5.80 | 6.30 | 5.75 | 6.30 | 6.30 | qfq | 10,940,561 | 67,858,144 | 9.95% |
| 2024-11-08 | 5.83 | 5.88 | 5.60 | 5.73 | 5.73 | qfq | 10,077,400 | 58,166,372 | -1.88% |
| 2024-11-07 | 5.95 | 5.95 | 5.75 | 5.84 | 5.84 | qfq | 11,793,705 | 68,886,701 | -0.51% |
| 2024-11-06 | 5.65 | 5.90 | 5.54 | 5.87 | 5.87 | qfq | 14,301,300 | 82,120,323 | 3.71% |
| 2024-11-05 | 5.46 | 5.68 | 5.43 | 5.66 | 5.66 | qfq | 14,102,507 | 78,648,139 | 3.66% |
| 2024-11-04 | 5.31 | 5.69 | 5.31 | 5.46 | 5.46 | qfq | 10,431,226 | 56,887,156 | 1.68% |
| 2024-11-01 | 5.52 | 5.79 | 5.35 | 5.37 | 5.37 | qfq | 21,234,517 | 118,054,911 | -3.94% |
| 2024-10-31 | 5.24 | 5.76 | 5.24 | 5.59 | 5.59 | qfq | 22,389,440 | 125,911,821 | 6.68% |
| 2024-10-30 | 5.16 | 5.31 | 5.14 | 5.24 | 5.24 | qfq | 5,319,000 | 27,739,902 | 0.19% |
| 2024-10-29 | 5.49 | 5.53 | 5.23 | 5.23 | 5.23 | qfq | 5,954,700 | 31,785,653 | -4.39% |
| 2024-10-28 | 5.28 | 5.47 | 5.28 | 5.47 | 5.47 | qfq | 5,305,300 | 28,685,717 | 3.60% |
| 2024-10-25 | 5.16 | 5.29 | 5.14 | 5.28 | 5.28 | qfq | 4,999,800 | 26,201,512 | 2.33% |
| 2024-10-24 | 5.22 | 5.23 | 5.09 | 5.16 | 5.16 | qfq | 3,673,300 | 18,856,963 | -0.58% |
| 2024-10-23 | 5.18 | 5.23 | 5.13 | 5.19 | 5.19 | qfq | 5,384,600 | 27,891,109 | 0.78% |
| 2024-10-22 | 5.07 | 5.16 | 5.05 | 5.15 | 5.15 | qfq | 4,541,600 | 23,259,372 | 1.38% |
| 2024-10-21 | 5.11 | 5.13 | 5.02 | 5.08 | 5.08 | qfq | 6,086,729 | 30,881,331 | 0.00% |
| 2024-10-18 | 5.05 | 5.15 | 5.03 | 5.08 | 5.08 | qfq | 6,616,700 | 33,661,324 | 0.99% |
| 2024-10-17 | 5.15 | 5.22 | 5.01 | 5.03 | 5.03 | qfq | 5,309,100 | 27,101,861 | -2.33% |
| 2024-10-16 | 5.05 | 5.19 | 5.04 | 5.15 | 5.15 | qfq | 3,756,215 | 19,272,748 | 1.58% |
| 2024-10-15 | 5.17 | 5.20 | 5.07 | 5.07 | 5.07 | qfq | 4,115,400 | 21,152,967 | -1.74% |
| 2024-10-14 | 5.01 | 5.18 | 4.96 | 5.16 | 5.16 | qfq | 5,567,889 | 28,365,164 | 1.38% |
| 2024-10-11 | 5.22 | 5.24 | 5.01 | 5.09 | 5.09 | qfq | 8,030,100 | 41,220,468 | -3.42% |
| 2024-10-10 | 5.13 | 5.50 | 5.10 | 5.27 | 5.27 | qfq | 11,835,900 | 62,701,763 | 2.33% |
| 2024-10-09 | 5.65 | 5.66 | 5.15 | 5.15 | 5.15 | qfq | 10,194,572 | 54,376,369 | -9.97% |
| 2024-10-08 | 5.85 | 5.85 | 5.39 | 5.72 | 5.72 | qfq | 14,810,800 | 83,652,022 | 7.32% |
| 2024-09-30 | 5.10 | 5.35 | 4.94 | 5.33 | 5.33 | qfq | 14,257,360 | 73,697,184 | 9.67% |
| 2024-09-27 | 4.77 | 4.90 | 4.72 | 4.86 | 4.86 | qfq | 5,122,800 | 24,626,285 | 3.40% |
| 2024-09-26 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | qfq | 4,110,900 | 19,093,526 | 2.40% |
| 2024-09-25 | 4.59 | 4.70 | 4.57 | 4.59 | 4.59 | qfq | 4,975,131 | 23,048,433 | 0.66% |
| 2024-09-24 | 4.42 | 4.56 | 4.40 | 4.56 | 4.56 | qfq | 4,706,100 | 21,115,330 | 3.87% |
| 2024-09-23 | 4.37 | 4.41 | 4.33 | 4.39 | 4.39 | qfq | 2,659,000 | 11,668,186 | 0.69% |
| 2024-09-20 | 4.44 | 4.44 | 4.33 | 4.36 | 4.36 | qfq | 2,596,600 | 11,320,376 | -0.68% |
| 2024-09-19 | 4.27 | 4.41 | 4.27 | 4.39 | 4.39 | qfq | 4,532,300 | 19,773,253 | 3.05% |
| 2024-09-18 | 4.45 | 4.46 | 4.23 | 4.26 | 4.26 | qfq | 4,423,000 | 18,972,445 | -3.84% |
| 2024-09-13 | 4.56 | 4.60 | 4.43 | 4.43 | 4.43 | qfq | 3,771,300 | 16,936,032 | -2.85% |
| 2024-09-12 | 4.57 | 4.62 | 4.56 | 4.56 | 4.56 | qfq | 3,326,000 | 15,263,830 | -0.44% |
| 2024-09-11 | 4.54 | 4.62 | 4.54 | 4.58 | 4.58 | qfq | 3,653,789 | 16,759,505 | 0.00% |
| 2024-09-10 | 4.61 | 4.61 | 4.51 | 4.58 | 4.58 | qfq | 3,577,400 | 16,294,462 | 0.22% |
| 2024-09-09 | 4.51 | 4.59 | 4.46 | 4.57 | 4.57 | qfq | 4,254,200 | 19,342,429 | -0.44% |
| 2024-09-06 | 4.70 | 4.74 | 4.49 | 4.59 | 4.59 | qfq | 8,243,973 | 37,867,607 | -3.16% |
| 2024-09-05 | 4.70 | 4.74 | 4.64 | 4.74 | 4.74 | qfq | 6,536,260 | 30,718,979 | 0.42% |
| 2024-09-04 | 4.76 | 4.79 | 4.68 | 4.72 | 4.72 | qfq | 6,795,000 | 32,068,786 | -1.87% |
| 2024-09-03 | 4.69 | 4.83 | 4.65 | 4.81 | 4.81 | qfq | 11,030,884 | 52,471,563 | 0.42% |
| 2024-09-02 | 4.83 | 4.91 | 4.74 | 4.79 | 4.79 | qfq | 12,199,389 | 58,674,002 | -1.44% |
| 2024-08-30 | 5.13 | 5.13 | 4.77 | 4.86 | 4.86 | qfq | 21,327,147 | 104,089,783 | -2.61% |
| 2024-08-29 | 4.55 | 4.99 | 4.52 | 4.99 | 4.99 | qfq | 8,953,073 | 44,119,638 | 9.91% |
| 2024-08-28 | 4.43 | 4.57 | 4.40 | 4.54 | 4.54 | qfq | 2,491,801 | 11,208,443 | 1.79% |
| 2024-08-27 | 4.59 | 4.59 | 4.44 | 4.46 | 4.46 | qfq | 1,831,300 | 8,219,856 | -1.55% |
| 2024-08-26 | 4.45 | 4.59 | 4.42 | 4.53 | 4.53 | qfq | 2,097,800 | 9,489,415 | 2.03% |
| 2024-08-23 | 4.46 | 4.51 | 4.37 | 4.44 | 4.44 | qfq | 1,987,204 | 8,794,758 | -1.11% |
| 2024-08-22 | 4.55 | 4.60 | 4.47 | 4.49 | 4.49 | qfq | 1,876,300 | 8,484,392 | -1.97% |
| 2024-08-21 | 4.59 | 4.63 | 4.53 | 4.58 | 4.58 | qfq | 2,053,200 | 9,389,120 | -0.22% |
| 2024-08-20 | 4.77 | 4.77 | 4.56 | 4.59 | 4.59 | qfq | 3,232,900 | 14,951,006 | -3.57% |
| 2024-08-19 | 4.79 | 4.81 | 4.73 | 4.76 | 4.76 | qfq | 2,681,300 | 12,780,725 | -1.04% |
| 2024-08-16 | 4.84 | 4.90 | 4.78 | 4.81 | 4.81 | qfq | 2,273,700 | 11,002,019 | -0.21% |
| 2024-08-15 | 4.81 | 4.88 | 4.75 | 4.82 | 4.82 | qfq | 2,149,650 | 10,366,975 | 0.42% |
| 2024-08-14 | 4.82 | 4.88 | 4.77 | 4.80 | 4.80 | qfq | 1,823,400 | 8,786,157 | -0.41% |
| 2024-08-13 | 4.75 | 4.83 | 4.66 | 4.82 | 4.82 | qfq | 2,571,257 | 12,257,346 | 1.47% |
| 2024-08-12 | 4.77 | 4.82 | 4.75 | 4.75 | 4.75 | qfq | 1,750,200 | 8,372,842 | -0.63% |
| 2024-08-09 | 4.82 | 4.89 | 4.76 | 4.78 | 4.78 | qfq | 2,462,300 | 11,872,788 | -1.24% |
| 2024-08-08 | 4.89 | 4.89 | 4.77 | 4.84 | 4.84 | qfq | 2,573,300 | 12,440,900 | -0.62% |
| 2024-08-07 | 4.91 | 4.96 | 4.82 | 4.87 | 4.87 | qfq | 1,980,173 | 9,666,062 | -0.41% |
| 2024-08-06 | 4.85 | 4.91 | 4.80 | 4.89 | 4.89 | qfq | 2,359,000 | 11,462,898 | 2.30% |
| 2024-08-05 | 4.88 | 4.96 | 4.77 | 4.78 | 4.78 | qfq | 2,401,948 | 11,673,622 | -2.65% |
| 2024-08-02 | 4.95 | 5.03 | 4.91 | 4.91 | 4.91 | qfq | 2,127,700 | 10,565,774 | -1.41% |
| 2024-08-01 | 5.01 | 5.09 | 4.94 | 4.98 | 4.98 | qfq | 2,727,900 | 13,645,635 | -0.20% |
| 2024-07-31 | 4.80 | 4.99 | 4.76 | 4.99 | 4.99 | qfq | 3,241,300 | 15,906,184 | 3.96% |
| 2024-07-30 | 4.80 | 4.86 | 4.74 | 4.80 | 4.80 | qfq | 2,192,600 | 10,536,024 | 0.21% |
| 2024-07-29 | 4.80 | 4.88 | 4.74 | 4.79 | 4.79 | qfq | 3,117,500 | 14,957,461 | -0.21% |
| 2024-07-26 | 4.71 | 4.82 | 4.71 | 4.80 | 4.80 | qfq | 3,778,850 | 18,086,111 | 2.35% |
| 2024-07-25 | 4.65 | 4.76 | 4.62 | 4.69 | 4.69 | qfq | 2,311,172 | 10,848,198 | -0.42% |
| 2024-07-24 | 4.77 | 4.84 | 4.68 | 4.71 | 4.71 | qfq | 4,059,608 | 19,215,787 | -1.67% |
| 2024-07-23 | 4.98 | 5.18 | 4.79 | 4.79 | 4.79 | qfq | 5,483,250 | 27,153,228 | -1.03% |
| 2024-07-22 | 4.78 | 4.89 | 4.76 | 4.84 | 4.84 | qfq | 1,996,048 | 9,627,562 | 1.47% |
| 2024-07-19 | 4.75 | 4.81 | 4.69 | 4.77 | 4.77 | qfq | 1,742,100 | 8,293,378 | 0.42% |
| 2024-07-18 | 4.78 | 4.80 | 4.68 | 4.75 | 4.75 | qfq | 2,253,100 | 10,671,715 | -1.45% |
| 2024-07-17 | 4.88 | 4.93 | 4.82 | 4.82 | 4.82 | qfq | 1,591,700 | 7,721,371 | -1.63% |
| 2024-07-16 | 4.88 | 5.01 | 4.86 | 4.90 | 4.90 | qfq | 2,145,247 | 10,585,040 | -0.61% |
| 2024-07-15 | 5.14 | 5.14 | 4.91 | 4.93 | 4.93 | qfq | 2,639,940 | 13,092,719 | -3.33% |
| 2024-07-12 | 5.11 | 5.18 | 5.06 | 5.10 | 5.10 | qfq | 2,911,100 | 14,895,419 | 0.00% |
| 2024-07-11 | 4.92 | 5.13 | 4.91 | 5.10 | 5.10 | qfq | 3,950,700 | 19,885,244 | 5.15% |
| 2024-07-10 | 4.80 | 4.92 | 4.75 | 4.85 | 4.85 | qfq | 2,633,100 | 12,738,279 | -0.61% |
| 2024-07-09 | 4.90 | 4.93 | 4.72 | 4.88 | 4.88 | qfq | 3,237,100 | 15,620,800 | -1.01% |
| 2024-07-08 | 5.14 | 5.14 | 4.91 | 4.93 | 4.93 | qfq | 2,601,600 | 13,019,716 | -4.09% |
| 2024-07-05 | 5.10 | 5.17 | 5.02 | 5.14 | 5.14 | qfq | 1,929,600 | 9,871,402 | 0.98% |
| 2024-07-04 | 5.27 | 5.29 | 5.08 | 5.09 | 5.09 | qfq | 2,248,900 | 11,577,291 | -3.05% |
| 2024-07-03 | 5.36 | 5.36 | 5.22 | 5.25 | 5.25 | qfq | 1,577,000 | 8,352,338 | -1.69% |
| 2024-07-02 | 5.29 | 5.37 | 5.27 | 5.34 | 5.34 | qfq | 1,695,700 | 9,056,845 | 0.38% |
| 2024-07-01 | 5.33 | 5.38 | 5.18 | 5.32 | 5.32 | qfq | 2,980,070 | 15,688,577 | 0.19% |
| 2024-06-28 | 5.34 | 5.43 | 5.27 | 5.31 | 5.31 | qfq | 2,975,270 | 15,940,339 | 0.38% |
| 2024-06-27 | 5.43 | 5.55 | 5.27 | 5.29 | 5.29 | qfq | 3,715,550 | 20,081,475 | -2.58% |
| 2024-06-26 | 5.28 | 5.43 | 5.25 | 5.43 | 5.43 | qfq | 3,160,300 | 16,927,461 | 2.45% |
| 2024-06-25 | 5.28 | 5.37 | 5.18 | 5.30 | 5.30 | qfq | 2,415,947 | 12,828,516 | 1.73% |
| 2024-06-24 | 5.40 | 5.44 | 5.16 | 5.21 | 5.21 | qfq | 3,592,170 | 18,939,859 | -4.58% |
| 2024-06-21 | 5.50 | 5.51 | 5.37 | 5.46 | 5.46 | qfq | 2,050,200 | 11,204,430 | -0.18% |
| 2024-06-20 | 5.62 | 5.62 | 5.45 | 5.47 | 5.47 | qfq | 2,231,900 | 12,298,173 | -1.80% |
| 2024-06-19 | 5.65 | 5.70 | 5.53 | 5.57 | 5.57 | qfq | 1,997,100 | 11,201,138 | -0.89% |
| 2024-06-18 | 5.48 | 5.64 | 5.44 | 5.62 | 5.62 | qfq | 2,805,600 | 15,624,787 | 3.31% |
| 2024-06-17 | 5.53 | 5.54 | 5.42 | 5.44 | 5.44 | qfq | 1,588,007 | 8,683,924 | -1.45% |
| 2024-06-14 | 5.63 | 5.63 | 5.47 | 5.52 | 5.52 | qfq | 2,411,200 | 13,327,111 | -1.25% |
| 2024-06-13 | 5.66 | 5.69 | 5.55 | 5.59 | 5.59 | qfq | 2,310,300 | 12,930,920 | -1.24% |
| 2024-06-12 | 5.44 | 5.67 | 5.43 | 5.66 | 5.66 | qfq | 3,656,000 | 20,422,299 | 4.43% |
| 2024-06-11 | 5.45 | 5.55 | 5.32 | 5.42 | 5.42 | qfq | 3,472,850 | 18,760,973 | -1.45% |
| 2024-06-07 | 5.29 | 5.59 | 5.25 | 5.50 | 5.50 | qfq | 5,204,144 | 28,402,587 | 3.19% |
| 2024-06-06 | 5.58 | 5.65 | 5.27 | 5.33 | 5.23 | qfq | 4,683,150 | 25,117,322 | -3.27% |
| 2024-06-05 | 5.65 | 5.73 | 5.50 | 5.51 | 5.41 | qfq | 3,981,235 | 22,158,421 | -2.82% |
| 2024-06-04 | 5.87 | 5.93 | 5.60 | 5.67 | 5.56 | qfq | 5,801,400 | 32,974,347 | -5.03% |
| 2024-06-03 | 6.15 | 6.15 | 5.90 | 5.97 | 5.86 | qfq | 3,727,500 | 22,323,463 | -2.45% |
| 2024-05-31 | 6.10 | 6.15 | 6.07 | 6.12 | 6.01 | qfq | 2,019,200 | 12,328,331 | 0.99% |
| 2024-05-30 | 6.06 | 6.11 | 5.98 | 6.06 | 5.95 | qfq | 1,587,500 | 9,634,556 | 0.00% |
| 2024-05-29 | 6.03 | 6.11 | 5.97 | 6.06 | 5.95 | qfq | 2,224,300 | 13,497,782 | 0.83% |
| 2024-05-28 | 6.20 | 6.20 | 5.98 | 6.01 | 5.90 | qfq | 3,326,000 | 20,120,796 | -2.59% |
| 2024-05-27 | 6.16 | 6.19 | 6.05 | 6.17 | 6.05 | qfq | 2,430,300 | 14,837,390 | 0.16% |
| 2024-05-24 | 6.23 | 6.26 | 6.14 | 6.16 | 6.04 | qfq | 2,218,200 | 13,750,591 | -0.48% |
| 2024-05-23 | 6.36 | 6.36 | 6.18 | 6.19 | 6.07 | qfq | 2,989,500 | 18,653,264 | -2.67% |
| 2024-05-22 | 6.39 | 6.46 | 6.34 | 6.36 | 6.24 | qfq | 2,247,400 | 14,364,814 | -0.93% |
| 2024-05-21 | 6.53 | 6.55 | 6.38 | 6.42 | 6.30 | qfq | 2,028,000 | 13,023,537 | -1.08% |
| 2024-05-20 | 6.50 | 6.58 | 6.47 | 6.49 | 6.37 | qfq | 2,551,700 | 16,654,180 | -0.15% |
| 2024-05-17 | 6.41 | 6.51 | 6.39 | 6.50 | 6.38 | qfq | 2,483,000 | 16,035,619 | 0.93% |
| 2024-05-16 | 6.46 | 6.57 | 6.40 | 6.44 | 6.32 | qfq | 2,798,100 | 18,126,175 | -0.77% |
| 2024-05-15 | 6.48 | 6.59 | 6.45 | 6.49 | 6.37 | qfq | 1,995,900 | 13,017,694 | -0.31% |
| 2024-05-14 | 6.44 | 6.57 | 6.40 | 6.51 | 6.39 | qfq | 3,313,681 | 21,580,086 | 0.62% |
| 2024-05-13 | 6.53 | 6.55 | 6.36 | 6.47 | 6.35 | qfq | 3,930,375 | 25,416,545 | -0.46% |
| 2024-05-10 | 6.68 | 6.69 | 6.45 | 6.50 | 6.38 | qfq | 2,999,470 | 19,564,509 | -1.81% |
| 2024-05-09 | 6.72 | 6.81 | 6.60 | 6.62 | 6.50 | qfq | 4,848,770 | 32,484,586 | -1.19% |
| 2024-05-08 | 6.76 | 6.83 | 6.66 | 6.70 | 6.57 | qfq | 3,317,410 | 22,366,013 | -1.18% |
| 2024-05-07 | 6.65 | 6.79 | 6.65 | 6.78 | 6.65 | qfq | 3,214,300 | 21,613,259 | 1.35% |
| 2024-05-06 | 6.80 | 6.92 | 6.66 | 6.69 | 6.56 | qfq | 5,791,362 | 39,103,794 | -0.89% |
| 2024-04-30 | 6.89 | 6.91 | 6.72 | 6.75 | 6.62 | qfq | 5,872,900 | 39,826,580 | -2.46% |
| 2024-04-29 | 6.87 | 6.99 | 6.74 | 6.92 | 6.79 | qfq | 6,344,245 | 43,817,025 | -2.67% |
| 2024-04-26 | 6.91 | 7.19 | 6.90 | 7.11 | 6.98 | qfq | 3,378,770 | 23,867,347 | 2.75% |
| 2024-04-25 | 6.78 | 7.00 | 6.77 | 6.92 | 6.79 | qfq | 3,450,100 | 23,916,078 | 1.91% |
| 2024-04-24 | 6.68 | 6.84 | 6.61 | 6.79 | 6.66 | qfq | 2,659,900 | 17,954,379 | 2.57% |
| 2024-04-23 | 6.43 | 6.68 | 6.43 | 6.62 | 6.50 | qfq | 3,326,800 | 21,950,292 | 2.32% |
| 2024-04-22 | 6.39 | 6.54 | 6.23 | 6.47 | 6.35 | qfq | 2,823,952 | 18,191,099 | 0.00% |
| 2024-04-19 | 6.43 | 6.65 | 6.39 | 6.47 | 6.35 | qfq | 3,528,600 | 22,899,063 | -0.77% |
| 2024-04-18 | 6.57 | 6.68 | 6.30 | 6.52 | 6.40 | qfq | 4,706,562 | 30,579,900 | 1.40% |
| 2024-04-17 | 5.90 | 6.47 | 5.90 | 6.43 | 6.31 | qfq | 6,495,520 | 40,989,907 | 5.76% |
| 2024-04-16 | 6.66 | 6.66 | 6.08 | 6.08 | 5.97 | qfq | 5,634,558 | 35,055,662 | -9.93% |
| 2024-04-15 | 7.00 | 7.12 | 6.59 | 6.75 | 6.62 | qfq | 5,075,400 | 34,479,696 | -4.12% |
| 2024-04-12 | 7.10 | 7.17 | 7.01 | 7.04 | 6.91 | qfq | 2,150,014 | 15,239,934 | -0.71% |
| 2024-04-11 | 7.03 | 7.19 | 6.96 | 7.09 | 6.96 | qfq | 2,151,162 | 15,276,101 | 0.14% |
| 2024-04-10 | 7.21 | 7.28 | 7.00 | 7.08 | 6.95 | qfq | 2,937,000 | 20,828,020 | -1.67% |
| 2024-04-09 | 7.14 | 7.21 | 7.07 | 7.20 | 7.06 | qfq | 2,440,800 | 17,431,025 | 0.70% |
| 2024-04-08 | 7.25 | 7.36 | 7.12 | 7.15 | 7.02 | qfq | 2,829,852 | 20,441,632 | -2.05% |
| 2024-04-03 | 7.37 | 7.42 | 7.19 | 7.30 | 7.16 | qfq | 2,180,500 | 15,856,697 | -0.68% |
| 2024-04-02 | 7.29 | 7.39 | 7.20 | 7.35 | 7.21 | qfq | 3,710,833 | 27,193,164 | 1.38% |
| 2024-04-01 | 7.09 | 7.26 | 7.05 | 7.25 | 7.11 | qfq | 3,613,600 | 26,010,353 | 2.84% |
| 2024-03-29 | 7.05 | 7.06 | 6.88 | 7.05 | 6.92 | qfq | 3,634,700 | 25,465,379 | 1.15% |
| 2024-03-28 | 6.81 | 7.09 | 6.80 | 6.97 | 6.84 | qfq | 3,294,600 | 22,969,423 | 1.46% |
| 2024-03-27 | 7.09 | 7.09 | 6.86 | 6.87 | 6.74 | qfq | 3,054,900 | 21,357,703 | -3.38% |
| 2024-03-26 | 7.05 | 7.14 | 6.96 | 7.11 | 6.98 | qfq | 3,951,900 | 27,870,093 | 0.28% |
| 2024-03-25 | 7.16 | 7.38 | 7.09 | 7.09 | 6.96 | qfq | 5,103,448 | 36,852,534 | -0.98% |
| 2024-03-22 | 7.27 | 7.30 | 7.13 | 7.16 | 7.03 | qfq | 3,087,500 | 22,245,399 | -1.65% |
| 2024-03-21 | 7.30 | 7.36 | 7.21 | 7.28 | 7.14 | qfq | 2,702,200 | 19,661,046 | -0.27% |
| 2024-03-20 | 7.30 | 7.34 | 7.24 | 7.30 | 7.16 | qfq | 3,167,618 | 23,063,179 | -0.14% |
| 2024-03-19 | 7.30 | 7.38 | 7.29 | 7.31 | 7.17 | qfq | 2,596,100 | 19,026,386 | 0.41% |
| 2024-03-18 | 7.27 | 7.34 | 7.20 | 7.28 | 7.14 | qfq | 2,730,900 | 19,795,331 | 1.11% |
| 2024-03-15 | 7.12 | 7.20 | 7.07 | 7.20 | 7.06 | qfq | 2,540,290 | 18,196,740 | 0.84% |
| 2024-03-14 | 7.13 | 7.24 | 7.01 | 7.14 | 7.01 | qfq | 2,758,100 | 19,719,592 | 0.14% |
| 2024-03-13 | 7.14 | 7.14 | 7.06 | 7.13 | 7.00 | qfq | 2,806,096 | 19,931,779 | 1.13% |
| 2024-03-12 | 7.03 | 7.08 | 6.89 | 7.05 | 6.92 | qfq | 2,373,096 | 16,625,575 | 0.57% |
| 2024-03-11 | 6.95 | 7.01 | 6.85 | 7.01 | 6.88 | qfq | 2,415,500 | 16,803,457 | 1.15% |
| 2024-03-08 | 6.95 | 7.01 | 6.87 | 6.93 | 6.80 | qfq | 2,375,009 | 16,442,562 | -0.29% |
| 2024-03-07 | 6.94 | 7.18 | 6.92 | 6.95 | 6.82 | qfq | 3,072,613 | 21,697,222 | 0.00% |
| 2024-03-06 | 7.01 | 7.01 | 6.84 | 6.95 | 6.82 | qfq | 2,321,600 | 16,056,235 | 1.02% |
| 2024-03-05 | 7.04 | 7.09 | 6.88 | 6.88 | 6.75 | qfq | 3,026,700 | 21,065,493 | -2.27% |
| 2024-03-04 | 7.06 | 7.15 | 6.83 | 7.04 | 6.91 | qfq | 4,981,700 | 35,002,103 | -0.42% |
| 2024-03-01 | 6.83 | 7.12 | 6.83 | 7.07 | 6.94 | qfq | 4,850,300 | 33,760,491 | 3.97% |
| 2024-02-29 | 6.51 | 6.82 | 6.41 | 6.80 | 6.67 | qfq | 4,739,200 | 31,778,819 | 3.34% |
| 2024-02-28 | 7.20 | 7.37 | 6.56 | 6.58 | 6.46 | qfq | 8,257,900 | 57,652,226 | -8.48% |
| 2024-02-27 | 6.86 | 7.19 | 6.86 | 7.19 | 7.06 | qfq | 3,933,534 | 27,757,665 | 4.05% |
| 2024-02-26 | 6.70 | 7.05 | 6.70 | 6.91 | 6.78 | qfq | 6,112,841 | 42,056,177 | 3.29% |
| 2024-02-23 | 6.43 | 6.69 | 6.37 | 6.69 | 6.56 | qfq | 4,840,600 | 31,749,174 | 4.04% |
| 2024-02-22 | 6.30 | 6.47 | 6.26 | 6.43 | 6.31 | qfq | 3,183,576 | 20,339,861 | 2.06% |
| 2024-02-21 | 6.21 | 6.49 | 6.16 | 6.30 | 6.18 | qfq | 5,576,539 | 35,407,035 | 1.29% |
| 2024-02-20 | 6.14 | 6.30 | 6.01 | 6.22 | 6.10 | qfq | 3,705,954 | 22,828,419 | 1.63% |
| 2024-02-19 | 5.86 | 6.22 | 5.86 | 6.12 | 6.01 | qfq | 6,785,000 | 41,389,262 | 4.79% |
| 2024-02-08 | 5.39 | 5.87 | 5.19 | 5.84 | 5.73 | qfq | 8,677,688 | 48,019,371 | 9.36% |
| 2024-02-07 | 5.73 | 5.74 | 5.27 | 5.34 | 5.24 | qfq | 8,410,767 | 46,086,021 | -5.82% |
| 2024-02-06 | 5.54 | 5.87 | 5.10 | 5.67 | 5.56 | qfq | 7,568,844 | 41,057,125 | 2.35% |
| 2024-02-05 | 6.10 | 6.10 | 5.54 | 5.54 | 5.44 | qfq | 7,361,796 | 41,684,443 | -9.92% |
| 2024-02-02 | 6.47 | 6.64 | 5.91 | 6.15 | 6.03 | qfq | 5,672,000 | 35,529,908 | -4.65% |
| 2024-02-01 | 6.57 | 6.61 | 6.33 | 6.45 | 6.33 | qfq | 4,272,600 | 27,677,009 | -1.83% |
| 2024-01-31 | 7.00 | 7.05 | 6.54 | 6.57 | 6.45 | qfq | 6,398,100 | 43,043,525 | -6.94% |
| 2024-01-30 | 7.20 | 7.31 | 7.04 | 7.06 | 6.93 | qfq | 4,570,880 | 32,691,004 | -2.89% |
| 2024-01-29 | 7.52 | 7.57 | 7.27 | 7.27 | 7.13 | qfq | 4,658,700 | 34,354,286 | -3.58% |
| 2024-01-26 | 7.58 | 7.70 | 7.50 | 7.54 | 7.40 | qfq | 4,028,100 | 30,627,722 | -0.40% |
| 2024-01-25 | 7.27 | 7.60 | 7.24 | 7.57 | 7.43 | qfq | 5,971,484 | 44,401,287 | 3.27% |
| 2024-01-24 | 7.38 | 7.45 | 7.03 | 7.33 | 7.19 | qfq | 6,813,420 | 49,166,135 | 0.00% |
| 2024-01-23 | 7.43 | 7.43 | 7.09 | 7.33 | 7.19 | qfq | 8,590,220 | 62,472,701 | -1.35% |
| 2024-01-22 | 7.58 | 7.78 | 7.40 | 7.43 | 7.29 | qfq | 12,498,683 | 95,145,932 | -2.37% |
| 2024-01-19 | 7.81 | 8.09 | 7.57 | 7.61 | 7.47 | qfq | 13,642,364 | 106,126,981 | 3.26% |
| 2024-01-18 | 7.52 | 7.53 | 7.20 | 7.37 | 7.23 | qfq | 5,986,000 | 43,927,349 | -2.64% |
| 2024-01-17 | 7.73 | 7.77 | 7.55 | 7.57 | 7.43 | qfq | 2,760,400 | 21,143,450 | -2.45% |
| 2024-01-16 | 7.83 | 7.86 | 7.65 | 7.76 | 7.61 | qfq | 3,956,300 | 30,610,189 | -1.15% |
| 2024-01-15 | 7.90 | 7.92 | 7.82 | 7.85 | 7.70 | qfq | 2,516,100 | 19,791,842 | -0.76% |
| 2024-01-12 | 7.95 | 8.07 | 7.91 | 7.91 | 7.76 | qfq | 3,409,900 | 27,233,350 | -0.38% |
| 2024-01-11 | 7.78 | 7.95 | 7.75 | 7.94 | 7.79 | qfq | 2,983,200 | 23,504,690 | 2.06% |
| 2024-01-10 | 7.88 | 7.94 | 7.75 | 7.78 | 7.63 | qfq | 3,031,400 | 23,734,241 | -1.02% |
| 2024-01-09 | 7.77 | 8.00 | 7.76 | 7.86 | 7.71 | qfq | 3,854,875 | 30,435,726 | 1.03% |
| 2024-01-08 | 7.97 | 7.97 | 7.78 | 7.78 | 7.63 | qfq | 3,251,100 | 25,574,402 | -2.26% |
| 2024-01-05 | 8.08 | 8.17 | 7.90 | 7.96 | 7.81 | qfq | 3,854,352 | 30,944,079 | -1.97% |
| 2024-01-04 | 8.06 | 8.16 | 8.01 | 8.12 | 7.97 | qfq | 3,837,500 | 31,083,968 | 0.25% |
| 2024-01-03 | 8.19 | 8.20 | 8.00 | 8.10 | 7.95 | qfq | 6,656,100 | 53,787,620 | -1.34% |
| 2024-01-02 | 7.94 | 8.28 | 7.94 | 8.21 | 8.06 | qfq | 10,506,842 | 85,864,944 | 3.40% |
| 2023-12-29 | 7.76 | 7.95 | 7.76 | 7.94 | 7.79 | qfq | 4,394,564 | 34,621,473 | 1.79% |
| 2023-12-28 | 7.60 | 7.85 | 7.38 | 7.80 | 7.65 | qfq | 5,281,200 | 40,723,981 | 1.96% |
| 2023-12-27 | 7.62 | 7.69 | 7.57 | 7.65 | 7.51 | qfq | 5,360,500 | 40,874,935 | -0.65% |
| 2023-12-26 | 7.68 | 8.05 | 7.58 | 7.70 | 7.56 | qfq | 7,493,600 | 57,875,459 | 0.00% |
| 2023-12-25 | 7.69 | 7.76 | 7.61 | 7.70 | 7.56 | qfq | 4,247,700 | 32,618,617 | -0.77% |
| 2023-12-22 | 7.93 | 7.96 | 7.70 | 7.76 | 7.61 | qfq | 5,486,300 | 42,937,619 | -2.63% |
| 2023-12-21 | 7.95 | 8.01 | 7.73 | 7.97 | 7.82 | qfq | 4,765,864 | 37,512,899 | -0.13% |
| 2023-12-20 | 7.87 | 8.10 | 7.86 | 7.98 | 7.83 | qfq | 4,424,900 | 35,507,647 | 0.76% |
| 2023-12-19 | 7.94 | 7.94 | 7.80 | 7.92 | 7.77 | qfq | 3,780,900 | 29,725,178 | 0.00% |
| 2023-12-18 | 8.02 | 8.11 | 7.90 | 7.92 | 7.77 | qfq | 4,326,500 | 34,631,947 | -1.25% |
| 2023-12-15 | 8.15 | 8.20 | 8.01 | 8.02 | 7.87 | qfq | 5,119,100 | 41,294,881 | -1.60% |
| 2023-12-14 | 8.14 | 8.30 | 8.13 | 8.15 | 8.00 | qfq | 7,507,000 | 61,645,568 | 0.25% |
| 2023-12-13 | 8.13 | 8.23 | 8.06 | 8.13 | 7.98 | qfq | 5,779,900 | 47,126,668 | 0.49% |
| 2023-12-12 | 8.09 | 8.14 | 8.02 | 8.09 | 7.94 | qfq | 3,500,290 | 28,236,132 | 0.12% |
| 2023-12-11 | 7.90 | 8.14 | 7.86 | 8.08 | 7.93 | qfq | 7,870,900 | 63,376,937 | 1.13% |
| 2023-12-08 | 8.08 | 8.36 | 7.96 | 7.99 | 7.84 | qfq | 11,329,900 | 92,411,759 | 0.38% |
| 2023-12-07 | 7.92 | 7.99 | 7.87 | 7.96 | 7.81 | qfq | 4,446,400 | 35,303,954 | 0.38% |
| 2023-12-06 | 7.97 | 8.04 | 7.92 | 7.93 | 7.78 | qfq | 5,256,100 | 41,873,484 | -0.88% |
| 2023-12-05 | 8.24 | 8.24 | 7.98 | 8.00 | 7.85 | qfq | 6,023,000 | 48,700,911 | -2.91% |
| 2023-12-04 | 8.17 | 8.28 | 8.12 | 8.24 | 8.09 | qfq | 6,899,000 | 56,656,759 | 1.48% |
| 2023-12-01 | 8.09 | 8.14 | 8.00 | 8.12 | 7.97 | qfq | 4,184,778 | 33,821,364 | 0.62% |
| 2023-11-30 | 8.00 | 8.09 | 7.98 | 8.07 | 7.92 | qfq | 4,423,742 | 35,534,288 | 0.25% |
| 2023-11-29 | 8.15 | 8.17 | 8.03 | 8.05 | 7.90 | qfq | 4,466,200 | 36,234,426 | -0.74% |
| 2023-11-28 | 7.99 | 8.15 | 7.95 | 8.11 | 7.96 | qfq | 4,916,300 | 39,802,803 | 1.38% |
| 2023-11-27 | 8.02 | 8.06 | 7.93 | 8.00 | 7.85 | qfq | 5,186,800 | 41,431,604 | -0.37% |
| 2023-11-24 | 8.18 | 8.20 | 7.97 | 8.03 | 7.88 | qfq | 6,037,400 | 48,631,251 | -1.47% |
| 2023-11-23 | 8.05 | 8.16 | 8.00 | 8.15 | 8.00 | qfq | 5,624,600 | 45,494,065 | 1.24% |
| 2023-11-22 | 8.08 | 8.12 | 8.03 | 8.05 | 7.90 | qfq | 6,680,000 | 54,013,560 | -0.37% |
| 2023-11-21 | 8.19 | 8.23 | 8.05 | 8.08 | 7.93 | qfq | 8,683,800 | 70,657,907 | -1.22% |
| 2023-11-20 | 8.13 | 8.21 | 8.11 | 8.18 | 8.03 | qfq | 7,072,100 | 57,774,388 | 0.49% |
| 2023-11-17 | 8.05 | 8.24 | 7.96 | 8.14 | 7.99 | qfq | 9,989,200 | 81,195,950 | 0.87% |
| 2023-11-16 | 8.00 | 8.19 | 7.95 | 8.07 | 7.92 | qfq | 10,431,700 | 84,355,848 | 0.37% |
| 2023-11-15 | 7.97 | 8.16 | 7.90 | 8.04 | 7.89 | qfq | 10,177,100 | 81,766,607 | 1.52% |
| 2023-11-14 | 7.89 | 7.94 | 7.81 | 7.92 | 7.77 | qfq | 6,199,300 | 48,822,993 | 0.64% |
| 2023-11-13 | 7.70 | 7.87 | 7.67 | 7.87 | 7.72 | qfq | 7,946,044 | 62,076,940 | 2.74% |
| 2023-11-10 | 7.70 | 7.72 | 7.62 | 7.66 | 7.52 | qfq | 3,852,942 | 29,514,258 | -0.52% |
| 2023-11-09 | 7.81 | 7.84 | 7.66 | 7.70 | 7.56 | qfq | 6,713,702 | 51,899,612 | -1.53% |
| 2023-11-08 | 7.75 | 7.86 | 7.72 | 7.82 | 7.67 | qfq | 9,084,000 | 70,892,255 | 0.64% |
| 2023-11-07 | 7.79 | 7.82 | 7.67 | 7.77 | 7.62 | qfq | 6,572,100 | 50,780,968 | -0.26% |
| 2023-11-06 | 7.76 | 7.82 | 7.71 | 7.79 | 7.64 | qfq | 7,210,533 | 56,041,870 | 1.04% |
| 2023-11-03 | 7.64 | 7.77 | 7.61 | 7.71 | 7.57 | qfq | 7,891,300 | 60,735,824 | 1.58% |
| 2023-11-02 | 7.75 | 7.84 | 7.59 | 7.59 | 7.45 | qfq | 9,090,900 | 69,816,919 | -2.57% |
| 2023-11-01 | 7.94 | 7.94 | 7.77 | 7.79 | 7.64 | qfq | 8,623,500 | 67,288,257 | -1.64% |
| 2023-10-31 | 7.99 | 7.99 | 7.83 | 7.92 | 7.77 | qfq | 11,393,664 | 90,061,748 | -1.98% |
| 2023-10-30 | 7.80 | 8.47 | 7.78 | 8.08 | 7.93 | qfq | 19,219,839 | 155,223,841 | 3.99% |
| 2023-10-27 | 8.00 | 8.05 | 7.76 | 7.77 | 7.62 | qfq | 19,634,439 | 153,667,586 | -4.78% |
| 2023-10-26 | 7.93 | 8.19 | 7.87 | 8.16 | 8.01 | qfq | 23,835,389 | 190,794,428 | -0.49% |
| 2023-10-25 | 8.00 | 8.72 | 8.00 | 8.20 | 8.05 | qfq | 36,058,781 | 298,970,140 | 3.27% |
| 2023-10-24 | 7.55 | 8.25 | 7.55 | 7.94 | 7.79 | qfq | 31,118,557 | 247,894,034 | 5.31% |
| 2023-10-23 | 7.68 | 7.69 | 7.38 | 7.54 | 7.40 | qfq | 7,766,800 | 58,610,201 | -2.33% |
| 2023-10-20 | 7.50 | 7.74 | 7.46 | 7.72 | 7.58 | qfq | 10,553,533 | 80,596,930 | 2.52% |
| 2023-10-19 | 7.52 | 7.61 | 7.44 | 7.53 | 7.39 | qfq | 5,176,482 | 38,990,502 | 0.00% |
| 2023-10-18 | 7.46 | 7.54 | 7.36 | 7.53 | 7.39 | qfq | 5,789,300 | 43,246,959 | 0.67% |
| 2023-10-17 | 7.46 | 7.51 | 7.39 | 7.48 | 7.34 | qfq | 4,467,800 | 33,278,342 | 0.54% |
| 2023-10-16 | 7.52 | 7.52 | 7.35 | 7.44 | 7.30 | qfq | 4,578,600 | 33,975,275 | -0.67% |
| 2023-10-13 | 7.56 | 7.57 | 7.42 | 7.49 | 7.35 | qfq | 5,422,500 | 40,573,700 | -0.66% |
| 2023-10-12 | 7.60 | 7.73 | 7.53 | 7.54 | 7.40 | qfq | 7,242,000 | 55,050,797 | -1.18% |
| 2023-10-11 | 7.63 | 7.72 | 7.57 | 7.63 | 7.49 | qfq | 6,237,163 | 47,489,697 | -0.26% |
| 2023-10-10 | 7.50 | 7.80 | 7.40 | 7.65 | 7.51 | qfq | 9,600,973 | 72,817,915 | 2.82% |
| 2023-10-09 | 7.50 | 7.58 | 7.40 | 7.44 | 7.30 | qfq | 4,186,200 | 31,263,006 | -1.06% |
| 2023-09-28 | 7.48 | 7.53 | 7.46 | 7.52 | 7.38 | qfq | 4,095,500 | 30,694,866 | 0.40% |
| 2023-09-27 | 7.48 | 7.57 | 7.39 | 7.49 | 7.35 | qfq | 5,877,698 | 43,929,736 | 0.67% |
| 2023-09-26 | 7.32 | 7.48 | 7.31 | 7.44 | 7.30 | qfq | 6,283,400 | 46,590,869 | 1.64% |
| 2023-09-25 | 7.36 | 7.43 | 7.30 | 7.32 | 7.18 | qfq | 3,553,100 | 26,107,881 | -0.54% |
| 2023-09-22 | 7.24 | 7.37 | 7.21 | 7.36 | 7.22 | qfq | 4,684,800 | 34,277,716 | 1.52% |
| 2023-09-21 | 7.28 | 7.30 | 7.24 | 7.25 | 7.11 | qfq | 2,651,800 | 19,258,737 | -0.41% |
| 2023-09-20 | 7.28 | 7.32 | 7.25 | 7.28 | 7.14 | qfq | 2,581,700 | 18,807,318 | -0.14% |
| 2023-09-19 | 7.35 | 7.37 | 7.27 | 7.29 | 7.15 | qfq | 3,302,000 | 24,085,315 | -0.82% |
| 2023-09-18 | 7.27 | 7.36 | 7.21 | 7.35 | 7.21 | qfq | 4,584,449 | 33,546,682 | 1.10% |
| 2023-09-15 | 7.26 | 7.34 | 7.24 | 7.27 | 7.13 | qfq | 4,197,600 | 30,533,423 | 0.41% |
| 2023-09-14 | 7.38 | 7.38 | 7.22 | 7.24 | 7.10 | qfq | 5,492,800 | 39,972,307 | -1.90% |
| 2023-09-13 | 7.44 | 7.45 | 7.29 | 7.38 | 7.24 | qfq | 6,919,000 | 50,785,554 | -0.81% |
| 2023-09-12 | 7.50 | 7.53 | 7.41 | 7.44 | 7.30 | qfq | 4,449,985 | 33,124,571 | -0.67% |
| 2023-09-11 | 7.40 | 7.50 | 7.37 | 7.49 | 7.35 | qfq | 5,218,485 | 38,879,976 | 0.81% |
| 2023-09-08 | 7.45 | 7.50 | 7.39 | 7.43 | 7.29 | qfq | 6,083,400 | 45,188,658 | -0.40% |
| 2023-09-07 | 7.65 | 7.65 | 7.46 | 7.46 | 7.32 | qfq | 9,453,885 | 71,014,743 | -2.74% |
| 2023-09-06 | 7.70 | 7.70 | 7.58 | 7.67 | 7.53 | qfq | 5,791,700 | 44,182,175 | -0.39% |
| 2023-09-05 | 7.68 | 7.77 | 7.63 | 7.70 | 7.56 | qfq | 8,534,200 | 65,691,713 | 0.13% |
| 2023-09-04 | 7.50 | 7.75 | 7.50 | 7.69 | 7.55 | qfq | 10,537,134 | 80,614,655 | 1.45% |
| 2023-09-01 | 7.80 | 7.84 | 7.57 | 7.58 | 7.44 | qfq | 16,196,765 | 124,102,742 | -4.29% |
| 2023-08-31 | 8.15 | 8.19 | 7.61 | 7.92 | 7.77 | qfq | 25,685,098 | 202,137,648 | -2.46% |
| 2023-08-30 | 8.19 | 8.39 | 8.08 | 8.12 | 7.97 | qfq | 23,337,722 | 191,214,253 | -2.40% |
| 2023-08-29 | 8.22 | 8.43 | 8.04 | 8.32 | 8.16 | qfq | 30,982,278 | 255,169,275 | -1.89% |
| 2023-08-28 | 8.12 | 8.48 | 7.89 | 8.48 | 8.32 | qfq | 42,883,111 | 351,605,810 | 5.60% |
| 2023-08-25 | 9.00 | 9.30 | 8.03 | 8.03 | 7.88 | qfq | 57,222,469 | 497,692,642 | -9.98% |
| 2023-08-24 | 8.13 | 8.92 | 8.11 | 8.92 | 8.75 | qfq | 44,292,450 | 386,122,844 | 9.99% |
| 2023-08-23 | 7.37 | 8.11 | 7.33 | 8.11 | 7.96 | qfq | 23,726,250 | 190,295,385 | 10.04% |
| 2023-08-22 | 7.44 | 7.50 | 7.20 | 7.37 | 7.23 | qfq | 3,034,774 | 22,269,195 | -0.67% |
| 2023-08-21 | 7.66 | 7.68 | 7.42 | 7.42 | 7.28 | qfq | 1,926,700 | 14,451,728 | -1.72% |
| 2023-08-18 | 7.53 | 7.75 | 7.50 | 7.55 | 7.41 | qfq | 3,291,600 | 25,125,650 | -0.13% |
| 2023-08-17 | 7.42 | 7.61 | 7.29 | 7.56 | 7.42 | qfq | 3,724,171 | 27,920,485 | 2.58% |
| 2023-08-16 | 7.42 | 7.46 | 7.37 | 7.37 | 7.23 | qfq | 1,854,500 | 13,739,214 | -0.67% |
| 2023-08-15 | 7.53 | 7.57 | 7.39 | 7.42 | 7.28 | qfq | 2,571,800 | 19,148,386 | -1.46% |
| 2023-08-14 | 7.54 | 7.60 | 7.40 | 7.53 | 7.39 | qfq | 2,946,572 | 22,041,191 | -0.66% |
| 2023-08-11 | 7.72 | 7.74 | 7.57 | 7.58 | 7.44 | qfq | 3,175,300 | 24,261,841 | -1.56% |
| 2023-08-10 | 7.74 | 7.78 | 7.65 | 7.70 | 7.56 | qfq | 2,060,800 | 15,861,515 | 0.00% |
| 2023-08-09 | 7.76 | 7.77 | 7.70 | 7.70 | 7.56 | qfq | 2,431,200 | 18,788,261 | -0.65% |
| 2023-08-08 | 7.85 | 7.85 | 7.73 | 7.75 | 7.60 | qfq | 2,538,600 | 19,715,194 | -1.02% |
| 2023-08-07 | 7.93 | 7.99 | 7.83 | 7.83 | 7.68 | qfq | 2,455,803 | 19,301,802 | -1.51% |
| 2023-08-04 | 7.96 | 8.01 | 7.92 | 7.95 | 7.80 | qfq | 3,063,000 | 24,393,942 | -0.25% |
| 2023-08-03 | 7.94 | 7.98 | 7.89 | 7.97 | 7.82 | qfq | 2,129,432 | 16,911,836 | 0.25% |
| 2023-08-02 | 7.95 | 7.98 | 7.90 | 7.95 | 7.80 | qfq | 2,387,500 | 18,932,095 | 0.13% |
| 2023-08-01 | 7.86 | 7.98 | 7.80 | 7.94 | 7.79 | qfq | 3,215,521 | 25,354,274 | 1.28% |
| 2023-07-31 | 7.81 | 7.88 | 7.80 | 7.84 | 7.69 | qfq | 2,893,500 | 22,685,005 | 0.51% |
| 2023-07-28 | 7.78 | 7.86 | 7.71 | 7.80 | 7.65 | qfq | 2,116,100 | 16,467,570 | -0.13% |
| 2023-07-27 | 7.88 | 7.94 | 7.80 | 7.81 | 7.66 | qfq | 2,212,900 | 17,356,305 | -0.76% |
| 2023-07-26 | 7.91 | 7.96 | 7.84 | 7.87 | 7.72 | qfq | 2,988,237 | 23,563,573 | -1.01% |
| 2023-07-25 | 7.81 | 8.04 | 7.77 | 7.95 | 7.80 | qfq | 6,084,500 | 48,161,782 | 3.52% |
| 2023-07-24 | 7.66 | 7.75 | 7.59 | 7.68 | 7.54 | qfq | 2,684,800 | 20,614,681 | 0.26% |
| 2023-07-21 | 7.76 | 7.81 | 7.64 | 7.66 | 7.52 | qfq | 4,087,321 | 31,408,984 | -1.54% |
| 2023-07-20 | 8.04 | 8.05 | 7.75 | 7.78 | 7.63 | qfq | 9,476,597 | 74,686,799 | -3.47% |
| 2023-07-19 | 7.92 | 8.14 | 7.87 | 8.06 | 7.91 | qfq | 7,726,900 | 61,896,921 | 1.77% |
| 2023-07-18 | 7.91 | 7.97 | 7.81 | 7.92 | 7.77 | qfq | 2,112,600 | 16,680,225 | 0.51% |
| 2023-07-17 | 7.88 | 7.93 | 7.73 | 7.88 | 7.73 | qfq | 4,141,100 | 32,409,898 | -0.38% |