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
山东玻纤605006.SH
最近收盘价13.692026-07-17
最近交易日2026-07-17
成交量（股）30,559,112
成交额（元）430,584,215
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.052 | — | — | — | 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 | 14.84 | 14.98 | 13.40 | 13.69 | 13.69 | qfq | 30,559,112 | 430,584,215 | -7.75% |
| 2026-07-16 | 15.30 | 15.80 | 14.75 | 14.84 | 14.84 | qfq | 29,803,289 | 452,692,001 | -6.37% |
| 2026-07-15 | 16.81 | 17.17 | 15.85 | 15.85 | 15.85 | qfq | 39,567,101 | 644,714,707 | -4.17% |
| 2026-07-14 | 15.60 | 16.86 | 15.25 | 16.54 | 16.54 | qfq | 50,043,935 | 808,116,760 | 7.89% |
| 2026-07-13 | 16.33 | 16.65 | 15.33 | 15.33 | 15.33 | qfq | 38,956,990 | 618,046,729 | -8.48% |
| 2026-07-10 | 17.95 | 18.27 | 16.72 | 16.75 | 16.75 | qfq | 58,823,524 | 1,032,619,848 | -4.39% |
| 2026-07-09 | 16.33 | 17.61 | 16.22 | 17.52 | 17.52 | qfq | 67,844,532 | 1,161,153,713 | 9.43% |
| 2026-07-08 | 16.99 | 17.45 | 16.00 | 16.01 | 16.01 | qfq | 36,435,224 | 602,997,981 | -5.60% |
| 2026-07-07 | 17.08 | 17.88 | 16.75 | 16.96 | 16.96 | qfq | 39,339,659 | 680,057,374 | -1.45% |
| 2026-07-06 | 18.36 | 18.85 | 17.00 | 17.21 | 17.21 | qfq | 61,485,598 | 1,086,486,231 | -6.06% |
| 2026-07-03 | 18.49 | 20.00 | 17.82 | 18.32 | 18.32 | qfq | 63,592,276 | 1,210,167,105 | -6.86% |
| 2026-07-02 | 20.61 | 20.61 | 19.67 | 19.67 | 19.67 | qfq | 52,150,843 | 1,036,109,107 | -10.02% |
| 2026-07-01 | 20.60 | 22.00 | 19.44 | 21.86 | 21.86 | qfq | 71,215,153 | 1,483,239,153 | 3.65% |
| 2026-06-30 | 20.21 | 22.30 | 20.21 | 21.09 | 21.09 | qfq | 81,174,198 | 1,700,386,732 | -6.06% |
| 2026-06-29 | 24.41 | 24.49 | 22.45 | 22.45 | 22.45 | qfq | 16,202,200 | 371,360,074 | -9.98% |
| 2026-06-26 | 23.00 | 25.95 | 22.46 | 24.94 | 24.94 | qfq | 88,857,089 | 2,176,061,759 | 5.19% |
| 2026-06-25 | 21.60 | 24.26 | 21.60 | 23.71 | 23.71 | qfq | 84,831,471 | 1,956,778,083 | 5.75% |
| 2026-06-24 | 20.54 | 22.77 | 20.53 | 22.42 | 22.42 | qfq | 88,479,581 | 1,941,820,704 | 6.76% |
| 2026-06-23 | 21.50 | 22.53 | 20.54 | 21.00 | 21.00 | qfq | 74,771,914 | 1,597,100,161 | -7.98% |
| 2026-06-22 | 21.06 | 23.35 | 21.06 | 22.82 | 22.82 | qfq | 103,479,440 | 2,305,167,874 | -2.48% |
| 2026-06-18 | 23.40 | 23.98 | 23.40 | 23.40 | 23.40 | qfq | 26,239,591 | 616,944,806 | -10.00% |
| 2026-06-17 | 24.60 | 26.38 | 24.48 | 26.00 | 26.00 | qfq | 101,917,292 | 2,625,658,271 | 8.42% |
| 2026-06-16 | 21.50 | 23.98 | 21.14 | 23.98 | 23.98 | qfq | 54,982,228 | 1,279,384,948 | 10.00% |
| 2026-06-15 | 20.89 | 21.86 | 20.80 | 21.80 | 21.80 | qfq | 81,300,506 | 1,738,221,996 | 5.88% |
| 2026-06-12 | 21.60 | 22.95 | 20.54 | 20.59 | 20.59 | qfq | 88,666,297 | 1,908,262,721 | -7.50% |
| 2026-06-11 | 21.49 | 22.56 | 20.66 | 22.26 | 22.26 | qfq | 109,621,121 | 2,376,732,049 | 5.65% |
| 2026-06-10 | 19.60 | 21.07 | 19.53 | 21.07 | 21.07 | qfq | 94,294,713 | 1,945,230,593 | 10.03% |
| 2026-06-09 | 18.44 | 19.15 | 18.00 | 19.15 | 19.15 | qfq | 36,687,234 | 692,737,627 | 9.99% |
| 2026-06-08 | 16.72 | 18.70 | 16.72 | 17.41 | 17.41 | qfq | 52,674,502 | 928,924,653 | -5.33% |
| 2026-06-05 | 17.90 | 19.71 | 17.54 | 18.39 | 18.39 | qfq | 75,891,075 | 1,414,373,542 | -0.22% |
| 2026-06-04 | 16.56 | 18.90 | 16.38 | 18.43 | 18.43 | qfq | 77,413,323 | 1,366,877,459 | 7.21% |
| 2026-06-03 | 16.50 | 17.50 | 16.30 | 17.19 | 17.19 | qfq | 72,807,075 | 1,238,492,672 | 2.02% |
| 2026-06-02 | 16.29 | 17.28 | 15.68 | 16.85 | 16.85 | qfq | 70,261,506 | 1,162,339,167 | 2.18% |
| 2026-06-01 | 17.40 | 18.40 | 16.49 | 16.49 | 16.49 | qfq | 64,470,907 | 1,109,788,920 | -9.99% |
| 2026-05-29 | 20.00 | 20.00 | 18.30 | 18.32 | 18.32 | qfq | 71,659,530 | 1,362,097,791 | -9.31% |
| 2026-05-28 | 17.80 | 20.30 | 17.68 | 20.20 | 20.20 | qfq | 88,008,967 | 1,697,129,364 | 8.89% |
| 2026-05-27 | 18.34 | 19.71 | 16.70 | 18.55 | 18.55 | qfq | 100,119,578 | 1,797,777,075 | 3.52% |
| 2026-05-26 | 15.88 | 17.92 | 15.47 | 17.92 | 17.92 | qfq | 73,138,387 | 1,218,571,694 | 10.01% |
| 2026-05-25 | 16.08 | 16.72 | 15.40 | 16.29 | 16.29 | qfq | 92,753,705 | 1,493,440,882 | 3.49% |
| 2026-05-22 | 14.31 | 15.74 | 14.25 | 15.74 | 15.74 | qfq | 72,162,581 | 1,117,323,709 | 9.99% |
| 2026-05-21 | 14.50 | 15.46 | 14.08 | 14.31 | 14.31 | qfq | 65,243,015 | 972,528,676 | -0.42% |
| 2026-05-20 | 14.50 | 14.84 | 14.10 | 14.37 | 14.37 | qfq | 42,295,760 | 609,026,086 | -3.56% |
| 2026-05-19 | 14.32 | 15.19 | 13.67 | 14.90 | 14.90 | qfq | 63,241,827 | 911,051,554 | 2.76% |
| 2026-05-18 | 14.02 | 14.70 | 13.87 | 14.50 | 14.50 | qfq | 43,159,905 | 618,617,871 | -1.02% |
| 2026-05-15 | 15.54 | 15.96 | 14.43 | 14.65 | 14.65 | qfq | 60,308,508 | 901,172,721 | -5.30% |
| 2026-05-14 | 15.96 | 16.61 | 15.10 | 15.47 | 15.47 | qfq | 64,779,475 | 1,013,395,573 | -3.37% |
| 2026-05-13 | 16.49 | 16.58 | 15.30 | 16.01 | 16.01 | qfq | 85,465,828 | 1,356,596,117 | -5.77% |
| 2026-05-12 | 17.50 | 17.70 | 14.97 | 16.99 | 16.99 | qfq | 127,958,986 | 2,084,295,745 | 3.85% |
| 2026-05-11 | 16.04 | 16.36 | 15.92 | 16.36 | 16.36 | qfq | 17,820,182 | 289,373,753 | 10.02% |
| 2026-05-08 | 13.38 | 14.87 | 13.30 | 14.87 | 14.87 | qfq | 32,789,671 | 468,788,085 | 9.99% |
| 2026-05-07 | 12.28 | 13.52 | 12.27 | 13.52 | 13.52 | qfq | 54,023,379 | 716,423,351 | 10.01% |
| 2026-05-06 | 11.92 | 12.58 | 11.76 | 12.29 | 12.29 | qfq | 72,229,240 | 880,940,453 | 5.13% |
| 2026-04-30 | 12.08 | 12.32 | 11.31 | 11.69 | 11.69 | qfq | 78,878,584 | 925,770,971 | -3.63% |
| 2026-04-29 | 11.17 | 12.13 | 11.17 | 12.13 | 12.13 | qfq | 41,318,303 | 492,601,092 | 9.97% |
| 2026-04-28 | 11.39 | 11.39 | 10.76 | 11.03 | 11.03 | qfq | 51,718,080 | 566,818,447 | -2.73% |
| 2026-04-27 | 10.30 | 11.34 | 10.10 | 11.34 | 11.34 | qfq | 22,971,255 | 253,337,107 | 9.99% |
| 2026-04-24 | 10.15 | 10.68 | 10.15 | 10.31 | 10.31 | qfq | 37,592,338 | 390,110,135 | -3.10% |
| 2026-04-23 | 10.92 | 11.51 | 10.59 | 10.64 | 10.64 | qfq | 60,976,725 | 668,196,994 | -3.54% |
| 2026-04-22 | 10.55 | 11.08 | 10.45 | 11.03 | 11.03 | qfq | 54,091,830 | 591,321,115 | 2.51% |
| 2026-04-21 | 10.27 | 11.17 | 10.27 | 10.76 | 10.76 | qfq | 54,990,884 | 596,025,987 | 3.07% |
| 2026-04-20 | 10.19 | 10.66 | 10.18 | 10.44 | 10.44 | qfq | 41,675,348 | 436,687,279 | 1.16% |
| 2026-04-17 | 10.40 | 10.76 | 10.30 | 10.32 | 10.32 | qfq | 48,827,358 | 511,971,070 | -1.62% |
| 2026-04-16 | 10.18 | 10.49 | 9.89 | 10.49 | 10.49 | qfq | 52,812,353 | 541,326,879 | 3.45% |
| 2026-04-15 | 10.42 | 10.47 | 10.05 | 10.14 | 10.14 | qfq | 45,414,155 | 463,082,958 | -3.89% |
| 2026-04-14 | 10.18 | 10.67 | 10.07 | 10.55 | 10.55 | qfq | 67,885,937 | 705,651,468 | -0.28% |
| 2026-04-13 | 9.97 | 10.96 | 9.87 | 10.58 | 10.58 | qfq | 94,598,102 | 988,415,634 | 4.55% |
| 2026-04-10 | 9.16 | 10.12 | 9.12 | 10.12 | 10.12 | qfq | 49,026,519 | 485,981,210 | 10.00% |
| 2026-04-09 | 9.00 | 9.30 | 8.71 | 9.20 | 9.20 | qfq | 41,100,910 | 372,064,410 | -4.17% |
| 2026-04-08 | 9.44 | 9.61 | 9.23 | 9.60 | 9.60 | qfq | 45,442,214 | 430,742,432 | 3.78% |
| 2026-04-07 | 9.17 | 9.42 | 8.91 | 9.25 | 9.25 | qfq | 28,953,386 | 267,926,589 | 0.76% |
| 2026-04-03 | 9.48 | 9.49 | 8.88 | 9.18 | 9.18 | qfq | 35,446,337 | 325,506,516 | -3.16% |
| 2026-04-02 | 9.47 | 9.53 | 9.20 | 9.48 | 9.48 | qfq | 54,303,300 | 506,094,535 | -1.96% |
| 2026-04-01 | 9.10 | 9.67 | 9.10 | 9.67 | 9.67 | qfq | 16,944,541 | 162,975,657 | 10.01% |
| 2026-03-31 | 9.13 | 9.14 | 8.77 | 8.79 | 8.79 | qfq | 18,737,200 | 167,032,800 | -3.83% |
| 2026-03-30 | 8.60 | 9.25 | 8.60 | 9.14 | 9.14 | qfq | 26,385,900 | 238,172,431 | 4.46% |
| 2026-03-27 | 8.45 | 8.82 | 8.42 | 8.75 | 8.75 | qfq | 9,389,600 | 81,355,497 | 1.39% |
| 2026-03-26 | 8.83 | 9.01 | 8.55 | 8.63 | 8.63 | qfq | 11,103,140 | 96,981,501 | -2.49% |
| 2026-03-25 | 8.63 | 9.01 | 8.61 | 8.85 | 8.85 | qfq | 18,262,020 | 161,651,587 | 4.00% |
| 2026-03-24 | 8.28 | 8.52 | 8.06 | 8.51 | 8.51 | qfq | 15,506,800 | 128,750,295 | 4.93% |
| 2026-03-23 | 8.45 | 8.50 | 8.02 | 8.11 | 8.11 | qfq | 17,924,520 | 147,783,481 | -6.13% |
| 2026-03-20 | 8.90 | 8.94 | 8.63 | 8.64 | 8.64 | qfq | 17,419,500 | 152,701,020 | -1.71% |
| 2026-03-19 | 9.19 | 9.26 | 8.72 | 8.79 | 8.79 | qfq | 20,220,400 | 179,995,394 | -6.29% |
| 2026-03-18 | 9.06 | 9.40 | 9.06 | 9.38 | 9.38 | qfq | 19,211,960 | 177,931,574 | 2.85% |
| 2026-03-17 | 9.72 | 9.75 | 9.08 | 9.12 | 9.12 | qfq | 26,265,680 | 244,186,034 | -5.98% |
| 2026-03-16 | 9.70 | 9.81 | 9.36 | 9.70 | 9.70 | qfq | 25,957,327 | 250,514,651 | 1.57% |
| 2026-03-13 | 9.42 | 9.80 | 9.42 | 9.55 | 9.55 | qfq | 28,603,080 | 274,406,421 | -1.34% |
| 2026-03-12 | 9.70 | 10.11 | 9.44 | 9.68 | 9.68 | qfq | 40,932,526 | 400,213,210 | 0.94% |
| 2026-03-11 | 9.53 | 9.91 | 9.47 | 9.59 | 9.59 | qfq | 37,102,400 | 358,333,222 | -0.31% |
| 2026-03-10 | 9.38 | 9.89 | 9.23 | 9.62 | 9.62 | qfq | 45,614,750 | 437,943,386 | 4.91% |
| 2026-03-09 | 9.10 | 9.17 | 8.84 | 9.17 | 9.17 | qfq | 23,744,760 | 214,250,504 | -1.71% |
| 2026-03-06 | 9.44 | 9.54 | 9.21 | 9.33 | 9.33 | qfq | 21,298,840 | 199,155,894 | -1.69% |
| 2026-03-05 | 9.71 | 9.80 | 9.40 | 9.49 | 9.49 | qfq | 30,550,504 | 291,680,585 | -0.52% |
| 2026-03-04 | 8.99 | 9.75 | 8.99 | 9.54 | 9.54 | qfq | 37,037,260 | 353,070,098 | 2.36% |
| 2026-03-03 | 10.20 | 10.30 | 9.32 | 9.32 | 9.32 | qfq | 48,138,794 | 465,953,935 | -9.95% |
| 2026-03-02 | 9.99 | 10.90 | 9.99 | 10.35 | 10.35 | qfq | 50,290,810 | 522,366,118 | -2.45% |
| 2026-02-27 | 10.56 | 10.83 | 10.43 | 10.61 | 10.61 | qfq | 55,295,830 | 586,180,696 | -4.41% |
| 2026-02-26 | 10.36 | 11.39 | 10.36 | 11.10 | 11.10 | qfq | 86,646,353 | 945,899,151 | 3.84% |
| 2026-02-25 | 11.39 | 11.40 | 10.59 | 10.69 | 10.69 | qfq | 100,386,055 | 1,094,036,900 | 2.99% |
| 2026-02-24 | 9.75 | 10.38 | 9.72 | 10.38 | 10.38 | qfq | 20,464,010 | 207,299,280 | 9.96% |
| 2026-02-13 | 9.92 | 10.00 | 9.18 | 9.44 | 9.44 | qfq | 77,252,745 | 737,167,960 | -7.45% |
| 2026-02-12 | 10.19 | 10.20 | 9.53 | 10.20 | 10.20 | qfq | 64,501,625 | 643,043,738 | 10.03% |
| 2026-02-11 | 8.51 | 9.27 | 8.51 | 9.27 | 9.27 | qfq | 13,588,990 | 125,120,169 | 9.96% |
| 2026-02-10 | 8.50 | 8.63 | 8.25 | 8.43 | 8.43 | qfq | 22,144,360 | 186,873,797 | -1.40% |
| 2026-02-09 | 8.38 | 8.58 | 8.29 | 8.55 | 8.55 | qfq | 27,726,140 | 235,307,504 | 3.51% |
| 2026-02-06 | 8.35 | 8.45 | 8.20 | 8.26 | 8.26 | qfq | 23,840,817 | 199,051,089 | -1.67% |
| 2026-02-05 | 8.28 | 8.69 | 8.18 | 8.40 | 8.40 | qfq | 45,550,795 | 383,479,324 | 0.96% |
| 2026-02-04 | 7.91 | 8.70 | 7.82 | 8.32 | 8.32 | qfq | 47,619,786 | 400,591,996 | 5.18% |
| 2026-02-03 | 7.77 | 7.91 | 7.74 | 7.91 | 7.91 | qfq | 7,730,320 | 60,626,301 | 2.59% |
| 2026-02-02 | 7.91 | 7.99 | 7.71 | 7.71 | 7.71 | qfq | 8,984,700 | 70,198,519 | -2.53% |
| 2026-01-30 | 7.75 | 7.97 | 7.60 | 7.91 | 7.91 | qfq | 14,152,940 | 110,373,397 | 0.76% |
| 2026-01-29 | 7.96 | 8.09 | 7.78 | 7.85 | 7.85 | qfq | 11,751,660 | 93,219,004 | -1.38% |
| 2026-01-28 | 7.81 | 8.05 | 7.77 | 7.96 | 7.96 | qfq | 14,255,980 | 113,185,528 | 1.66% |
| 2026-01-27 | 7.95 | 7.97 | 7.68 | 7.83 | 7.83 | qfq | 11,504,340 | 89,755,304 | -1.26% |
| 2026-01-26 | 7.93 | 8.04 | 7.83 | 7.93 | 7.93 | qfq | 13,286,360 | 105,160,223 | 0.00% |
| 2026-01-23 | 7.97 | 8.01 | 7.84 | 7.93 | 7.93 | qfq | 17,814,480 | 141,312,348 | -0.63% |
| 2026-01-22 | 7.82 | 7.99 | 7.76 | 7.98 | 7.98 | qfq | 23,147,832 | 183,091,211 | 2.44% |
| 2026-01-21 | 7.55 | 7.82 | 7.52 | 7.79 | 7.79 | qfq | 22,446,732 | 173,044,969 | 2.91% |
| 2026-01-20 | 7.63 | 7.64 | 7.48 | 7.57 | 7.57 | qfq | 11,796,740 | 89,171,764 | -0.13% |
| 2026-01-19 | 7.34 | 7.63 | 7.25 | 7.58 | 7.58 | qfq | 18,417,680 | 138,624,759 | 2.71% |
| 2026-01-16 | 7.46 | 7.60 | 7.36 | 7.38 | 7.38 | qfq | 16,775,310 | 125,307,233 | -0.94% |
| 2026-01-15 | 7.34 | 7.63 | 7.32 | 7.45 | 7.45 | qfq | 21,786,400 | 162,165,146 | 3.19% |
| 2026-01-14 | 7.18 | 7.44 | 7.13 | 7.22 | 7.22 | qfq | 12,616,560 | 91,407,500 | 0.70% |
| 2026-01-13 | 7.33 | 7.34 | 7.15 | 7.17 | 7.17 | qfq | 9,654,137 | 70,108,795 | -1.38% |
| 2026-01-12 | 7.28 | 7.28 | 7.15 | 7.27 | 7.27 | qfq | 10,384,428 | 74,984,302 | -0.14% |
| 2026-01-09 | 7.30 | 7.34 | 7.20 | 7.28 | 7.28 | qfq | 8,473,320 | 61,509,246 | -0.68% |
| 2026-01-08 | 7.24 | 7.35 | 7.22 | 7.33 | 7.33 | qfq | 5,899,700 | 43,037,181 | 1.24% |
| 2026-01-07 | 7.30 | 7.31 | 7.22 | 7.24 | 7.24 | qfq | 5,120,760 | 37,171,701 | -0.96% |
| 2026-01-06 | 7.32 | 7.36 | 7.25 | 7.31 | 7.31 | qfq | 6,141,440 | 44,883,682 | -0.27% |
| 2026-01-05 | 7.34 | 7.39 | 7.26 | 7.33 | 7.33 | qfq | 4,779,260 | 35,004,673 | 0.41% |
| 2025-12-31 | 7.39 | 7.41 | 7.26 | 7.30 | 7.30 | qfq | 4,540,200 | 33,156,333 | -1.08% |
| 2025-12-30 | 7.47 | 7.47 | 7.32 | 7.38 | 7.38 | qfq | 5,888,240 | 43,496,976 | -1.34% |
| 2025-12-29 | 7.46 | 7.53 | 7.32 | 7.48 | 7.48 | qfq | 6,525,620 | 48,484,051 | 0.67% |
| 2025-12-26 | 7.42 | 7.50 | 7.39 | 7.43 | 7.43 | qfq | 6,743,360 | 50,257,428 | 0.13% |
| 2025-12-25 | 7.51 | 7.52 | 7.40 | 7.42 | 7.42 | qfq | 9,063,900 | 67,434,856 | -1.33% |
| 2025-12-24 | 7.22 | 7.65 | 7.22 | 7.52 | 7.52 | qfq | 15,378,380 | 114,814,341 | 3.72% |
| 2025-12-23 | 7.12 | 7.48 | 7.09 | 7.25 | 7.25 | qfq | 13,299,800 | 97,158,832 | 1.40% |
| 2025-12-22 | 7.15 | 7.18 | 7.10 | 7.15 | 7.15 | qfq | 3,963,760 | 28,325,081 | 0.85% |
| 2025-12-19 | 6.97 | 7.11 | 6.96 | 7.09 | 7.09 | qfq | 5,764,040 | 40,791,076 | 1.72% |
| 2025-12-18 | 6.97 | 7.08 | 6.93 | 6.97 | 6.97 | qfq | 6,662,760 | 46,750,163 | -1.41% |
| 2025-12-17 | 6.95 | 7.25 | 6.83 | 7.07 | 7.07 | qfq | 10,387,180 | 72,696,325 | 1.73% |
| 2025-12-16 | 7.17 | 7.24 | 6.95 | 6.95 | 6.95 | qfq | 5,671,780 | 39,887,025 | -3.47% |
| 2025-12-15 | 7.10 | 7.27 | 7.10 | 7.20 | 7.20 | qfq | 4,128,620 | 29,757,663 | 0.98% |
| 2025-12-12 | 7.22 | 7.33 | 7.12 | 7.13 | 7.13 | qfq | 5,353,740 | 38,572,364 | -1.52% |
| 2025-12-11 | 7.35 | 7.45 | 7.24 | 7.24 | 7.24 | qfq | 3,825,121 | 27,950,729 | -1.09% |
| 2025-12-10 | 7.43 | 7.46 | 7.30 | 7.32 | 7.32 | qfq | 3,993,462 | 29,401,312 | -1.61% |
| 2025-12-09 | 7.45 | 7.52 | 7.41 | 7.44 | 7.44 | qfq | 4,060,180 | 30,291,750 | -0.80% |
| 2025-12-08 | 7.40 | 7.56 | 7.40 | 7.50 | 7.50 | qfq | 6,438,220 | 48,232,809 | 2.04% |
| 2025-12-05 | 7.21 | 7.38 | 7.18 | 7.35 | 7.35 | qfq | 4,818,220 | 35,230,570 | 2.23% |
| 2025-12-04 | 7.22 | 7.26 | 7.11 | 7.19 | 7.19 | qfq | 3,900,703 | 28,026,280 | -0.96% |
| 2025-12-03 | 7.30 | 7.31 | 7.21 | 7.26 | 7.26 | qfq | 3,218,260 | 23,353,580 | -0.68% |
| 2025-12-02 | 7.38 | 7.39 | 7.25 | 7.31 | 7.31 | qfq | 3,318,953 | 24,250,248 | -1.08% |
| 2025-12-01 | 7.38 | 7.43 | 7.36 | 7.39 | 7.39 | qfq | 3,617,129 | 26,769,433 | 0.27% |
| 2025-11-28 | 7.30 | 7.38 | 7.27 | 7.37 | 7.37 | qfq | 2,787,036 | 20,453,658 | 1.10% |
| 2025-11-27 | 7.31 | 7.35 | 7.21 | 7.29 | 7.29 | qfq | 3,716,420 | 27,132,252 | 0.28% |
| 2025-11-26 | 7.45 | 7.49 | 7.25 | 7.27 | 7.27 | qfq | 4,046,340 | 29,718,245 | -1.76% |
| 2025-11-25 | 7.24 | 7.50 | 7.24 | 7.40 | 7.40 | qfq | 6,217,520 | 46,068,800 | 2.21% |
| 2025-11-24 | 7.20 | 7.28 | 7.12 | 7.24 | 7.24 | qfq | 4,381,720 | 31,637,548 | 1.69% |
| 2025-11-21 | 7.35 | 7.43 | 7.08 | 7.12 | 7.12 | qfq | 7,650,960 | 55,180,784 | -3.91% |
| 2025-11-20 | 7.44 | 7.51 | 7.32 | 7.41 | 7.41 | qfq | 6,624,460 | 49,214,033 | 0.27% |
| 2025-11-19 | 7.60 | 7.60 | 7.33 | 7.39 | 7.39 | qfq | 8,327,900 | 61,809,050 | -2.89% |
| 2025-11-18 | 7.82 | 7.84 | 7.57 | 7.61 | 7.61 | qfq | 8,270,200 | 63,245,565 | -3.18% |
| 2025-11-17 | 7.85 | 7.88 | 7.74 | 7.86 | 7.86 | qfq | 6,179,740 | 48,202,293 | 0.13% |
| 2025-11-14 | 7.84 | 7.92 | 7.80 | 7.85 | 7.85 | qfq | 7,025,900 | 55,346,598 | -0.25% |
| 2025-11-13 | 7.67 | 7.88 | 7.67 | 7.87 | 7.87 | qfq | 10,455,400 | 81,921,287 | 2.08% |
| 2025-11-12 | 7.83 | 7.83 | 7.65 | 7.71 | 7.71 | qfq | 6,358,920 | 49,100,379 | -1.53% |
| 2025-11-11 | 7.79 | 7.83 | 7.69 | 7.83 | 7.83 | qfq | 7,965,900 | 61,894,755 | 1.42% |
| 2025-11-10 | 7.67 | 7.72 | 7.64 | 7.72 | 7.72 | qfq | 5,331,320 | 40,963,165 | 1.05% |
| 2025-11-07 | 7.65 | 7.69 | 7.63 | 7.64 | 7.64 | qfq | 4,221,040 | 32,308,893 | -0.26% |
| 2025-11-06 | 7.70 | 7.73 | 7.63 | 7.66 | 7.66 | qfq | 5,673,180 | 43,438,118 | -0.52% |
| 2025-11-05 | 7.60 | 7.71 | 7.59 | 7.70 | 7.70 | qfq | 5,009,660 | 38,479,504 | 0.52% |
| 2025-11-04 | 7.74 | 7.76 | 7.62 | 7.66 | 7.66 | qfq | 6,971,940 | 53,536,229 | -1.03% |
| 2025-11-03 | 7.69 | 7.81 | 7.67 | 7.74 | 7.74 | qfq | 11,012,360 | 84,993,125 | -1.78% |
| 2025-10-31 | 7.69 | 8.30 | 7.69 | 7.88 | 7.88 | qfq | 19,134,760 | 153,361,753 | 2.60% |
| 2025-10-30 | 7.97 | 7.97 | 7.67 | 7.68 | 7.68 | qfq | 10,698,420 | 82,952,273 | -3.64% |
| 2025-10-29 | 7.86 | 8.11 | 7.86 | 7.97 | 7.97 | qfq | 13,162,205 | 105,111,083 | 1.01% |
| 2025-10-28 | 7.69 | 8.06 | 7.69 | 7.89 | 7.89 | qfq | 13,707,800 | 108,471,234 | 1.94% |
| 2025-10-27 | 7.71 | 7.82 | 7.70 | 7.74 | 7.74 | qfq | 6,415,500 | 49,767,701 | 0.39% |
| 2025-10-24 | 7.71 | 7.74 | 7.66 | 7.71 | 7.71 | qfq | 4,653,700 | 35,798,502 | 0.26% |
| 2025-10-23 | 7.64 | 7.70 | 7.52 | 7.69 | 7.69 | qfq | 5,182,640 | 39,347,434 | 0.52% |
| 2025-10-22 | 7.57 | 7.73 | 7.48 | 7.65 | 7.65 | qfq | 5,955,740 | 45,496,756 | 0.92% |
| 2025-10-21 | 7.45 | 7.58 | 7.43 | 7.58 | 7.58 | qfq | 5,997,140 | 45,168,435 | 1.74% |
| 2025-10-20 | 7.45 | 7.52 | 7.41 | 7.45 | 7.45 | qfq | 3,919,120 | 29,185,561 | 0.54% |
| 2025-10-17 | 7.60 | 7.63 | 7.40 | 7.41 | 7.41 | qfq | 6,301,460 | 47,329,838 | -2.76% |
| 2025-10-16 | 7.77 | 7.82 | 7.61 | 7.62 | 7.62 | qfq | 7,170,580 | 54,975,514 | -2.81% |
| 2025-10-15 | 7.78 | 7.95 | 7.74 | 7.84 | 7.84 | qfq | 7,675,220 | 60,034,899 | 1.69% |
| 2025-10-14 | 7.70 | 7.89 | 7.65 | 7.71 | 7.71 | qfq | 9,159,480 | 71,023,530 | 0.13% |
| 2025-10-13 | 7.60 | 7.70 | 7.41 | 7.70 | 7.70 | qfq | 8,199,060 | 62,272,241 | -1.79% |
| 2025-10-10 | 7.77 | 7.89 | 7.74 | 7.84 | 7.84 | qfq | 7,850,040 | 61,567,367 | 0.64% |
| 2025-10-09 | 7.78 | 7.82 | 7.68 | 7.79 | 7.79 | qfq | 7,411,180 | 57,425,720 | 0.52% |
| 2025-09-30 | 7.76 | 7.85 | 7.74 | 7.75 | 7.75 | qfq | 6,573,900 | 51,081,330 | -0.64% |
| 2025-09-29 | 7.83 | 7.88 | 7.62 | 7.80 | 7.80 | qfq | 8,185,890 | 63,685,338 | -0.51% |
| 2025-09-26 | 7.84 | 8.02 | 7.77 | 7.84 | 7.84 | qfq | 8,321,770 | 65,588,805 | -1.01% |
| 2025-09-25 | 8.07 | 8.09 | 7.85 | 7.92 | 7.92 | qfq | 9,763,600 | 77,482,247 | -1.86% |
| 2025-09-24 | 7.77 | 8.07 | 7.69 | 8.07 | 8.07 | qfq | 12,682,625 | 100,079,779 | 3.59% |
| 2025-09-23 | 7.91 | 7.98 | 7.57 | 7.79 | 7.79 | qfq | 12,315,520 | 95,274,982 | -1.52% |
| 2025-09-22 | 8.09 | 8.10 | 7.80 | 7.91 | 7.91 | qfq | 15,364,660 | 121,885,192 | -3.89% |
| 2025-09-19 | 8.25 | 8.50 | 8.11 | 8.23 | 8.23 | qfq | 20,957,940 | 173,680,950 | 0.00% |
| 2025-09-18 | 8.12 | 8.30 | 7.97 | 8.23 | 8.23 | qfq | 21,573,180 | 175,845,820 | 0.98% |
| 2025-09-17 | 8.27 | 8.29 | 8.13 | 8.15 | 8.15 | qfq | 12,554,940 | 102,561,038 | -1.69% |
| 2025-09-16 | 8.24 | 8.31 | 8.11 | 8.29 | 8.29 | qfq | 16,253,851 | 133,517,127 | 0.24% |
| 2025-09-15 | 8.35 | 8.45 | 8.16 | 8.27 | 8.27 | qfq | 20,283,740 | 168,049,878 | -1.66% |
| 2025-09-12 | 8.60 | 8.63 | 8.34 | 8.41 | 8.41 | qfq | 29,473,221 | 248,375,461 | -3.67% |
| 2025-09-11 | 8.37 | 8.83 | 8.35 | 8.73 | 8.73 | qfq | 47,117,951 | 409,118,881 | 1.51% |
| 2025-09-10 | 8.46 | 8.87 | 8.12 | 8.60 | 8.60 | qfq | 44,630,329 | 377,178,032 | 1.78% |
| 2025-09-09 | 8.95 | 8.95 | 8.28 | 8.45 | 8.45 | qfq | 47,584,011 | 404,519,508 | -1.29% |
| 2025-09-08 | 8.38 | 8.56 | 8.38 | 8.56 | 8.56 | qfq | 13,322,220 | 113,901,538 | 10.03% |
| 2025-09-05 | 7.60 | 7.82 | 7.55 | 7.78 | 7.78 | qfq | 11,783,480 | 90,781,931 | 2.37% |
| 2025-09-04 | 7.68 | 7.81 | 7.46 | 7.60 | 7.60 | qfq | 13,522,800 | 103,601,595 | -1.04% |
| 2025-09-03 | 8.09 | 8.20 | 7.65 | 7.68 | 7.68 | qfq | 18,186,220 | 142,924,871 | -6.68% |
| 2025-09-02 | 8.31 | 8.49 | 8.14 | 8.23 | 8.23 | qfq | 18,944,340 | 156,596,554 | 0.73% |
| 2025-09-01 | 8.25 | 8.25 | 8.06 | 8.17 | 8.17 | qfq | 22,217,640 | 181,111,800 | -2.85% |
| 2025-08-29 | 8.50 | 8.85 | 8.35 | 8.41 | 8.41 | qfq | 36,042,900 | 308,767,425 | 1.69% |
| 2025-08-28 | 7.98 | 8.30 | 7.95 | 8.27 | 8.27 | qfq | 24,440,839 | 199,486,648 | 3.50% |
| 2025-08-27 | 8.28 | 8.37 | 7.98 | 7.99 | 7.99 | qfq | 23,928,799 | 195,607,549 | -4.20% |
| 2025-08-26 | 8.44 | 8.46 | 8.25 | 8.34 | 8.34 | qfq | 18,195,263 | 151,790,687 | -1.18% |
| 2025-08-25 | 8.43 | 8.52 | 8.30 | 8.44 | 8.44 | qfq | 22,600,360 | 190,178,159 | -0.47% |
| 2025-08-22 | 8.36 | 8.58 | 8.27 | 8.48 | 8.48 | qfq | 27,061,746 | 229,087,163 | 1.68% |
| 2025-08-21 | 8.41 | 8.54 | 8.27 | 8.34 | 8.34 | qfq | 25,763,240 | 215,337,911 | -1.18% |
| 2025-08-20 | 8.51 | 8.62 | 8.32 | 8.44 | 8.44 | qfq | 30,312,302 | 255,820,380 | -1.06% |
| 2025-08-19 | 8.66 | 8.76 | 8.50 | 8.53 | 8.53 | qfq | 45,712,899 | 391,971,899 | -4.69% |
| 2025-08-18 | 8.47 | 8.95 | 8.21 | 8.95 | 8.95 | qfq | 70,060,558 | 601,858,930 | 4.56% |
| 2025-08-15 | 8.38 | 9.00 | 8.32 | 8.56 | 8.56 | qfq | 94,795,255 | 818,735,085 | 4.01% |
| 2025-08-14 | 7.55 | 8.23 | 7.55 | 8.23 | 8.23 | qfq | 25,387,580 | 205,350,413 | 10.03% |
| 2025-08-13 | 7.46 | 7.50 | 7.42 | 7.48 | 7.48 | qfq | 8,608,640 | 64,186,213 | 0.13% |
| 2025-08-12 | 7.60 | 7.61 | 7.42 | 7.47 | 7.47 | qfq | 11,130,080 | 83,155,085 | -1.32% |
| 2025-08-11 | 7.40 | 7.57 | 7.40 | 7.57 | 7.57 | qfq | 13,196,900 | 99,172,679 | 2.30% |
| 2025-08-08 | 7.37 | 7.42 | 7.32 | 7.40 | 7.40 | qfq | 7,659,380 | 56,497,158 | 0.68% |
| 2025-08-07 | 7.42 | 7.44 | 7.33 | 7.35 | 7.35 | qfq | 9,784,280 | 72,099,121 | -0.94% |
| 2025-08-06 | 7.43 | 7.44 | 7.34 | 7.42 | 7.42 | qfq | 7,925,200 | 58,657,953 | -0.13% |
| 2025-08-05 | 7.46 | 7.50 | 7.39 | 7.43 | 7.43 | qfq | 7,800,588 | 57,906,537 | -0.13% |
| 2025-08-04 | 7.33 | 7.45 | 7.21 | 7.44 | 7.44 | qfq | 8,928,420 | 65,980,475 | 0.95% |
| 2025-08-01 | 7.37 | 7.42 | 7.33 | 7.37 | 7.37 | qfq | 7,670,724 | 56,641,135 | -0.27% |
| 2025-07-31 | 7.48 | 7.55 | 7.36 | 7.39 | 7.39 | qfq | 11,056,000 | 82,095,701 | -1.20% |
| 2025-07-30 | 7.59 | 7.64 | 7.43 | 7.48 | 7.48 | qfq | 14,260,560 | 107,171,236 | -1.32% |
| 2025-07-29 | 7.62 | 7.73 | 7.48 | 7.58 | 7.58 | qfq | 16,782,740 | 127,029,291 | -0.52% |
| 2025-07-28 | 7.57 | 7.65 | 7.52 | 7.62 | 7.62 | qfq | 12,869,180 | 97,683,262 | 0.13% |
| 2025-07-25 | 7.66 | 7.72 | 7.59 | 7.61 | 7.61 | qfq | 13,882,360 | 106,184,575 | -1.17% |
| 2025-07-24 | 7.50 | 7.70 | 7.48 | 7.70 | 7.70 | qfq | 18,276,990 | 139,245,015 | 2.26% |
| 2025-07-23 | 7.71 | 7.74 | 7.53 | 7.53 | 7.53 | qfq | 26,727,253 | 203,712,061 | -2.71% |
| 2025-07-22 | 7.90 | 7.99 | 7.66 | 7.74 | 7.74 | qfq | 29,964,740 | 232,959,168 | -2.52% |
| 2025-07-21 | 7.80 | 7.97 | 7.73 | 7.94 | 7.94 | qfq | 27,765,380 | 218,167,808 | 0.89% |
| 2025-07-18 | 7.79 | 8.08 | 7.74 | 7.87 | 7.87 | qfq | 28,630,320 | 226,072,486 | 0.38% |
| 2025-07-17 | 7.72 | 7.93 | 7.64 | 7.84 | 7.84 | qfq | 29,455,260 | 229,616,174 | 1.16% |
| 2025-07-16 | 7.71 | 7.82 | 7.59 | 7.75 | 7.75 | qfq | 23,757,660 | 183,650,404 | 0.52% |
| 2025-07-15 | 7.88 | 8.01 | 7.65 | 7.71 | 7.71 | qfq | 37,956,519 | 295,232,585 | -2.53% |
| 2025-07-14 | 8.10 | 8.32 | 7.82 | 7.91 | 7.91 | qfq | 57,157,626 | 458,364,649 | -8.02% |
| 2025-07-11 | 9.37 | 9.37 | 8.60 | 8.60 | 8.60 | qfq | 83,186,119 | 740,692,475 | -9.95% |
| 2025-07-10 | 8.52 | 9.55 | 8.45 | 9.55 | 9.55 | qfq | 66,857,099 | 609,991,596 | 10.02% |
| 2025-07-09 | 9.44 | 9.45 | 8.49 | 8.68 | 8.68 | qfq | 106,369,767 | 944,072,293 | 1.05% |
| 2025-07-08 | 7.82 | 8.59 | 7.67 | 8.59 | 8.59 | qfq | 39,594,320 | 325,423,144 | 9.99% |
| 2025-07-07 | 7.66 | 8.29 | 7.66 | 7.81 | 7.81 | qfq | 51,862,200 | 411,581,636 | -1.39% |
| 2025-07-04 | 7.63 | 8.44 | 7.63 | 7.92 | 7.92 | qfq | 79,545,717 | 639,004,151 | 1.80% |
| 2025-07-03 | 7.54 | 7.96 | 7.26 | 7.78 | 7.78 | qfq | 70,153,195 | 529,504,491 | 2.91% |
| 2025-07-02 | 7.60 | 7.98 | 7.42 | 7.56 | 7.56 | qfq | 90,582,049 | 694,189,495 | 2.30% |
| 2025-07-01 | 6.69 | 7.39 | 6.68 | 7.39 | 7.39 | qfq | 48,896,130 | 346,069,091 | 9.97% |
| 2025-06-30 | 6.75 | 6.75 | 6.66 | 6.72 | 6.72 | qfq | 11,334,720 | 75,940,241 | 0.30% |
| 2025-06-27 | 6.71 | 6.77 | 6.68 | 6.70 | 6.70 | qfq | 11,124,100 | 74,808,581 | 0.30% |
| 2025-06-26 | 6.74 | 6.83 | 6.68 | 6.68 | 6.68 | qfq | 14,344,702 | 96,710,479 | -0.74% |
| 2025-06-25 | 6.70 | 6.78 | 6.63 | 6.73 | 6.73 | qfq | 18,195,020 | 122,091,413 | -0.15% |
| 2025-06-24 | 6.56 | 6.79 | 6.56 | 6.74 | 6.74 | qfq | 19,961,260 | 133,544,427 | 2.28% |
| 2025-06-23 | 6.37 | 6.63 | 6.30 | 6.59 | 6.59 | qfq | 13,327,420 | 87,331,302 | 2.01% |
| 2025-06-20 | 6.39 | 6.55 | 6.35 | 6.46 | 6.46 | qfq | 11,352,140 | 73,244,681 | 0.47% |
| 2025-06-19 | 6.54 | 6.62 | 6.40 | 6.43 | 6.43 | qfq | 11,102,240 | 72,238,756 | -1.38% |
| 2025-06-18 | 6.63 | 6.65 | 6.47 | 6.52 | 6.52 | qfq | 10,978,862 | 71,691,899 | -1.81% |
| 2025-06-17 | 6.75 | 6.76 | 6.61 | 6.64 | 6.64 | qfq | 11,719,680 | 77,994,422 | -0.75% |
| 2025-06-16 | 6.50 | 6.73 | 6.50 | 6.69 | 6.69 | qfq | 15,230,609 | 101,385,111 | 1.83% |
| 2025-06-13 | 6.84 | 6.84 | 6.55 | 6.57 | 6.57 | qfq | 22,685,601 | 150,236,372 | -4.23% |
| 2025-06-12 | 6.80 | 6.88 | 6.72 | 6.86 | 6.86 | qfq | 20,972,620 | 142,784,401 | 0.88% |
| 2025-06-11 | 6.93 | 6.97 | 6.78 | 6.80 | 6.80 | qfq | 24,380,879 | 166,530,288 | -1.45% |
| 2025-06-10 | 7.28 | 7.28 | 6.86 | 6.90 | 6.90 | qfq | 39,972,749 | 279,036,153 | -4.56% |
| 2025-06-09 | 7.08 | 7.36 | 6.99 | 7.23 | 7.23 | qfq | 54,140,030 | 387,112,405 | 0.14% |
| 2025-06-06 | 7.15 | 7.56 | 7.14 | 7.22 | 7.22 | qfq | 70,809,587 | 514,594,404 | 2.85% |
| 2025-06-05 | 7.77 | 7.98 | 6.95 | 7.02 | 7.02 | qfq | 92,947,397 | 679,665,752 | -4.88% |
| 2025-06-04 | 7.05 | 7.38 | 6.98 | 7.38 | 7.38 | qfq | 45,278,440 | 329,587,128 | 9.99% |
| 2025-06-03 | 6.08 | 6.71 | 6.06 | 6.71 | 6.71 | qfq | 30,262,940 | 198,568,463 | 10.00% |
| 2025-05-30 | 6.20 | 6.24 | 6.08 | 6.10 | 6.10 | qfq | 4,754,420 | 29,126,646 | -1.93% |
| 2025-05-29 | 6.11 | 6.22 | 6.10 | 6.22 | 6.22 | qfq | 4,665,080 | 28,853,054 | 1.63% |
| 2025-05-28 | 6.21 | 6.25 | 6.09 | 6.12 | 6.12 | qfq | 4,149,320 | 25,524,009 | -1.45% |
| 2025-05-27 | 6.17 | 6.23 | 6.09 | 6.21 | 6.21 | qfq | 4,303,180 | 26,496,428 | 0.81% |
| 2025-05-26 | 6.11 | 6.18 | 6.06 | 6.16 | 6.16 | qfq | 4,765,480 | 29,265,080 | 1.65% |
| 2025-05-23 | 6.13 | 6.27 | 6.06 | 6.06 | 6.06 | qfq | 6,864,660 | 42,215,464 | -1.30% |
| 2025-05-22 | 6.35 | 6.36 | 6.12 | 6.14 | 6.14 | qfq | 7,432,920 | 46,251,008 | -2.07% |
| 2025-05-21 | 6.33 | 6.33 | 6.24 | 6.27 | 6.27 | qfq | 4,371,960 | 27,457,922 | -1.10% |
| 2025-05-20 | 6.30 | 6.34 | 6.24 | 6.34 | 6.34 | qfq | 4,967,060 | 31,279,083 | 0.63% |
| 2025-05-19 | 6.20 | 6.30 | 6.16 | 6.30 | 6.30 | qfq | 6,586,496 | 41,190,882 | 2.11% |
| 2025-05-16 | 6.14 | 6.20 | 6.10 | 6.17 | 6.17 | qfq | 5,028,940 | 31,025,264 | 0.65% |
| 2025-05-15 | 6.18 | 6.20 | 6.09 | 6.13 | 6.13 | qfq | 4,404,060 | 26,984,919 | -0.81% |
| 2025-05-14 | 6.16 | 6.21 | 6.10 | 6.18 | 6.18 | qfq | 5,407,860 | 33,331,510 | 0.65% |
| 2025-05-13 | 6.22 | 6.25 | 6.12 | 6.14 | 6.14 | qfq | 5,632,440 | 34,789,895 | -0.32% |
| 2025-05-12 | 6.20 | 6.26 | 6.13 | 6.16 | 6.16 | qfq | 4,614,880 | 28,460,812 | -0.48% |
| 2025-05-09 | 6.26 | 6.31 | 6.19 | 6.19 | 6.19 | qfq | 5,308,140 | 33,066,987 | -1.12% |
| 2025-05-08 | 6.16 | 6.28 | 6.16 | 6.26 | 6.26 | qfq | 5,890,640 | 36,763,871 | 0.97% |
| 2025-05-07 | 6.28 | 6.31 | 6.11 | 6.20 | 6.20 | qfq | 8,562,400 | 53,083,160 | -0.96% |
| 2025-05-06 | 6.05 | 6.29 | 6.04 | 6.26 | 6.26 | qfq | 8,456,866 | 52,161,528 | 3.99% |
| 2025-04-30 | 6.04 | 6.16 | 6.01 | 6.02 | 6.02 | qfq | 5,425,460 | 32,937,305 | -0.66% |
| 2025-04-29 | 5.91 | 6.09 | 5.91 | 6.06 | 6.06 | qfq | 4,647,720 | 28,110,717 | 1.51% |
| 2025-04-28 | 6.02 | 6.09 | 5.93 | 5.97 | 5.97 | qfq | 5,236,240 | 31,334,559 | -1.32% |
| 2025-04-25 | 6.09 | 6.14 | 6.05 | 6.05 | 6.05 | qfq | 5,044,260 | 30,681,667 | -0.98% |
| 2025-04-24 | 6.19 | 6.28 | 6.06 | 6.11 | 6.11 | qfq | 7,017,680 | 43,101,941 | -1.77% |
| 2025-04-23 | 6.13 | 6.24 | 6.11 | 6.22 | 6.22 | qfq | 8,852,160 | 54,783,092 | 1.63% |
| 2025-04-22 | 6.03 | 6.15 | 5.96 | 6.12 | 6.12 | qfq | 11,010,920 | 67,095,145 | 0.49% |
| 2025-04-21 | 6.02 | 6.28 | 5.93 | 6.09 | 6.09 | qfq | 14,135,440 | 86,516,063 | 1.16% |
| 2025-04-18 | 5.96 | 6.05 | 5.90 | 6.02 | 6.02 | qfq | 7,743,860 | 46,230,479 | 1.86% |
| 2025-04-17 | 5.79 | 5.96 | 5.76 | 5.91 | 5.91 | qfq | 7,763,240 | 45,810,195 | 1.90% |
| 2025-04-16 | 5.83 | 5.83 | 5.63 | 5.80 | 5.80 | qfq | 9,453,220 | 54,325,345 | 0.52% |
| 2025-04-15 | 6.10 | 6.15 | 5.76 | 5.77 | 5.77 | qfq | 13,212,260 | 77,188,969 | -1.70% |
| 2025-04-14 | 5.80 | 5.93 | 5.74 | 5.87 | 5.87 | qfq | 8,691,540 | 50,789,044 | 2.98% |
| 2025-04-11 | 5.64 | 5.83 | 5.60 | 5.70 | 5.70 | qfq | 8,067,160 | 46,257,705 | 1.06% |
| 2025-04-10 | 5.56 | 5.71 | 5.53 | 5.64 | 5.64 | qfq | 9,917,437 | 55,859,412 | 3.49% |
| 2025-04-09 | 5.20 | 5.50 | 4.88 | 5.45 | 5.45 | qfq | 12,212,159 | 63,710,607 | 2.83% |
| 2025-04-08 | 5.36 | 5.49 | 5.15 | 5.30 | 5.30 | qfq | 14,273,392 | 75,626,532 | -5.36% |
| 2025-04-07 | 5.94 | 5.94 | 5.60 | 5.60 | 5.60 | qfq | 5,675,900 | 32,161,227 | -9.97% |
| 2025-04-03 | 6.13 | 6.23 | 6.11 | 6.22 | 6.22 | qfq | 5,290,140 | 32,659,404 | 0.65% |
| 2025-04-02 | 6.16 | 6.24 | 6.13 | 6.18 | 6.18 | qfq | 3,841,140 | 23,736,166 | 0.16% |
| 2025-04-01 | 6.12 | 6.29 | 6.11 | 6.17 | 6.17 | qfq | 7,278,240 | 45,214,749 | 0.65% |
| 2025-03-31 | 6.25 | 6.27 | 6.02 | 6.13 | 6.13 | qfq | 9,421,500 | 57,625,925 | -1.61% |
| 2025-03-28 | 6.56 | 6.60 | 6.22 | 6.23 | 6.23 | qfq | 12,446,960 | 78,664,937 | -5.03% |
| 2025-03-27 | 6.49 | 6.68 | 6.37 | 6.56 | 6.56 | qfq | 12,524,460 | 82,048,965 | 1.08% |
| 2025-03-26 | 6.27 | 6.54 | 6.26 | 6.49 | 6.49 | qfq | 11,882,480 | 77,004,564 | 2.69% |
| 2025-03-25 | 6.28 | 6.35 | 6.15 | 6.32 | 6.32 | qfq | 9,688,060 | 60,485,917 | 0.16% |
| 2025-03-24 | 6.59 | 6.59 | 6.17 | 6.31 | 6.31 | qfq | 16,463,600 | 104,729,605 | -4.68% |
| 2025-03-21 | 6.67 | 6.77 | 6.59 | 6.62 | 6.62 | qfq | 14,650,720 | 97,760,327 | -0.60% |
| 2025-03-20 | 6.60 | 6.69 | 6.58 | 6.66 | 6.66 | qfq | 14,349,992 | 95,325,251 | 0.91% |
| 2025-03-19 | 6.58 | 6.62 | 6.52 | 6.60 | 6.60 | qfq | 7,747,980 | 50,928,608 | 0.00% |
| 2025-03-18 | 6.58 | 6.62 | 6.52 | 6.60 | 6.60 | qfq | 8,300,920 | 54,540,768 | 0.46% |
| 2025-03-17 | 6.50 | 6.66 | 6.50 | 6.57 | 6.57 | qfq | 10,876,660 | 71,673,222 | 1.08% |
| 2025-03-14 | 6.34 | 6.50 | 6.31 | 6.50 | 6.50 | qfq | 10,146,848 | 65,272,240 | 2.20% |
| 2025-03-13 | 6.49 | 6.50 | 6.25 | 6.36 | 6.36 | qfq | 11,526,400 | 73,205,649 | -2.30% |
| 2025-03-12 | 6.54 | 6.57 | 6.48 | 6.51 | 6.51 | qfq | 6,917,500 | 45,084,437 | -0.46% |
| 2025-03-11 | 6.46 | 6.54 | 6.40 | 6.54 | 6.54 | qfq | 7,720,840 | 49,982,566 | 0.46% |
| 2025-03-10 | 6.49 | 6.54 | 6.46 | 6.51 | 6.51 | qfq | 8,319,520 | 54,088,904 | -0.15% |
| 2025-03-07 | 6.62 | 6.69 | 6.46 | 6.52 | 6.52 | qfq | 13,028,280 | 85,624,435 | -1.06% |
| 2025-03-06 | 6.56 | 6.61 | 6.49 | 6.59 | 6.59 | qfq | 10,857,520 | 71,355,089 | 0.46% |
| 2025-03-05 | 6.63 | 6.63 | 6.44 | 6.56 | 6.56 | qfq | 11,453,800 | 74,588,206 | -1.20% |
| 2025-03-04 | 6.52 | 6.69 | 6.47 | 6.64 | 6.64 | qfq | 12,415,580 | 82,242,100 | 2.00% |
| 2025-03-03 | 6.42 | 6.60 | 6.41 | 6.51 | 6.51 | qfq | 11,721,020 | 76,468,424 | 1.24% |
| 2025-02-28 | 6.55 | 6.62 | 6.38 | 6.43 | 6.43 | qfq | 11,939,520 | 77,564,853 | -2.28% |
| 2025-02-27 | 6.63 | 6.67 | 6.45 | 6.58 | 6.58 | qfq | 14,133,820 | 92,836,767 | -0.45% |
| 2025-02-26 | 6.59 | 6.68 | 6.55 | 6.61 | 6.61 | qfq | 13,141,752 | 86,741,121 | 0.61% |
| 2025-02-25 | 6.65 | 6.78 | 6.50 | 6.57 | 6.57 | qfq | 19,018,660 | 126,556,609 | -2.52% |
| 2025-02-24 | 6.64 | 6.95 | 6.50 | 6.74 | 6.74 | qfq | 28,860,980 | 193,613,839 | 1.81% |
| 2025-02-21 | 6.72 | 6.73 | 6.57 | 6.62 | 6.62 | qfq | 20,256,880 | 134,298,072 | -1.49% |
| 2025-02-20 | 6.59 | 6.84 | 6.44 | 6.72 | 6.72 | qfq | 28,516,620 | 188,790,791 | 1.51% |
| 2025-02-19 | 6.35 | 6.75 | 6.34 | 6.62 | 6.62 | qfq | 27,379,883 | 180,088,044 | 4.42% |
| 2025-02-18 | 6.55 | 6.55 | 6.33 | 6.34 | 6.34 | qfq | 10,927,420 | 70,344,310 | -2.91% |
| 2025-02-17 | 6.41 | 6.57 | 6.41 | 6.53 | 6.53 | qfq | 16,672,520 | 108,353,579 | 2.51% |
| 2025-02-14 | 6.42 | 6.48 | 6.31 | 6.37 | 6.37 | qfq | 12,701,600 | 81,182,522 | -0.62% |
| 2025-02-13 | 6.51 | 6.54 | 6.38 | 6.41 | 6.41 | qfq | 15,652,220 | 100,984,006 | -1.54% |
| 2025-02-12 | 6.45 | 6.66 | 6.42 | 6.51 | 6.51 | qfq | 22,674,620 | 147,583,888 | 1.09% |
| 2025-02-11 | 6.41 | 6.49 | 6.26 | 6.44 | 6.44 | qfq | 24,518,318 | 157,086,766 | 1.10% |
| 2025-02-10 | 6.24 | 6.38 | 6.24 | 6.37 | 6.37 | qfq | 13,332,059 | 83,984,668 | 2.08% |
| 2025-02-07 | 6.25 | 6.33 | 6.15 | 6.24 | 6.24 | qfq | 16,881,780 | 105,486,423 | 0.81% |
| 2025-02-06 | 5.99 | 6.23 | 5.98 | 6.19 | 6.19 | qfq | 15,182,204 | 92,770,471 | 2.65% |
| 2025-02-05 | 6.04 | 6.09 | 5.96 | 6.03 | 6.03 | qfq | 10,670,025 | 64,316,383 | 1.17% |
| 2025-01-27 | 6.05 | 6.14 | 5.95 | 5.96 | 5.96 | qfq | 10,328,180 | 62,182,453 | -1.32% |
| 2025-01-24 | 5.92 | 6.07 | 5.91 | 6.04 | 6.04 | qfq | 9,584,580 | 57,558,324 | 1.34% |
| 2025-01-23 | 6.04 | 6.13 | 5.95 | 5.96 | 5.96 | qfq | 13,175,020 | 79,598,146 | -0.33% |
| 2025-01-22 | 6.13 | 6.20 | 5.98 | 5.98 | 5.98 | qfq | 14,303,600 | 86,633,689 | -3.24% |
| 2025-01-21 | 6.40 | 6.43 | 6.15 | 6.18 | 6.18 | qfq | 17,278,459 | 107,667,757 | -3.29% |
| 2025-01-20 | 6.45 | 6.50 | 6.30 | 6.39 | 6.39 | qfq | 17,027,983 | 108,890,366 | -0.16% |
| 2025-01-17 | 6.26 | 6.54 | 6.26 | 6.40 | 6.40 | qfq | 20,644,280 | 132,101,115 | 0.16% |
| 2025-01-16 | 6.35 | 6.53 | 6.33 | 6.39 | 6.39 | qfq | 21,230,480 | 136,293,783 | 0.16% |
| 2025-01-15 | 6.51 | 6.51 | 6.32 | 6.38 | 6.38 | qfq | 21,579,940 | 137,891,193 | -1.09% |
| 2025-01-14 | 6.15 | 6.50 | 6.14 | 6.45 | 6.45 | qfq | 27,422,483 | 173,930,853 | 5.91% |
| 2025-01-13 | 6.22 | 6.26 | 6.00 | 6.09 | 6.09 | qfq | 15,329,454 | 93,945,424 | -1.14% |
| 2025-01-10 | 6.33 | 6.53 | 6.10 | 6.16 | 6.16 | qfq | 24,964,849 | 157,897,818 | -3.30% |
| 2025-01-09 | 6.22 | 6.44 | 6.18 | 6.37 | 6.37 | qfq | 21,838,860 | 137,922,228 | 1.27% |
| 2025-01-08 | 6.11 | 6.34 | 5.94 | 6.29 | 6.29 | qfq | 24,636,730 | 150,871,340 | 2.11% |
| 2025-01-07 | 6.06 | 6.16 | 5.98 | 6.16 | 6.16 | qfq | 15,083,334 | 91,719,207 | 2.50% |
| 2025-01-06 | 6.05 | 6.17 | 5.96 | 6.01 | 6.01 | qfq | 18,776,703 | 113,198,933 | -2.44% |
| 2025-01-03 | 6.46 | 6.57 | 6.12 | 6.16 | 6.16 | qfq | 28,390,864 | 180,659,977 | -3.14% |
| 2025-01-02 | 6.29 | 6.57 | 6.21 | 6.36 | 6.36 | qfq | 22,851,845 | 145,857,330 | 1.11% |
| 2024-12-31 | 6.43 | 6.49 | 6.25 | 6.29 | 6.29 | qfq | 16,361,194 | 104,148,691 | -2.18% |
| 2024-12-30 | 6.48 | 6.48 | 6.32 | 6.43 | 6.43 | qfq | 18,563,922 | 118,899,728 | -1.53% |
| 2024-12-27 | 6.57 | 6.69 | 6.50 | 6.53 | 6.53 | qfq | 20,435,740 | 134,701,862 | -0.91% |
| 2024-12-26 | 6.68 | 6.77 | 6.53 | 6.59 | 6.59 | qfq | 26,662,168 | 177,128,396 | -2.66% |
| 2024-12-25 | 6.63 | 6.83 | 6.28 | 6.77 | 6.77 | qfq | 40,568,794 | 268,408,769 | 2.42% |
| 2024-12-24 | 6.53 | 6.70 | 6.43 | 6.61 | 6.61 | qfq | 25,192,835 | 165,283,518 | 0.00% |
| 2024-12-23 | 7.06 | 7.08 | 6.40 | 6.61 | 6.61 | qfq | 42,296,406 | 284,271,273 | -6.77% |
| 2024-12-20 | 7.00 | 7.09 | 6.96 | 7.09 | 7.09 | qfq | 34,288,815 | 240,576,185 | 1.14% |
| 2024-12-19 | 7.11 | 7.26 | 6.98 | 7.01 | 7.01 | qfq | 60,366,078 | 427,448,737 | -5.53% |
| 2024-12-18 | 7.37 | 7.86 | 7.21 | 7.42 | 7.42 | qfq | 94,085,615 | 697,465,109 | -6.19% |
| 2024-12-17 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | qfq | 6,755,900 | 53,439,169 | -10.01% |
| 2024-12-16 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | qfq | 3,442,000 | 30,255,180 | -10.03% |
| 2024-12-13 | 11.08 | 11.95 | 9.77 | 9.77 | 9.77 | qfq | 108,939,137 | 1,171,603,987 | -10.04% |
| 2024-12-12 | 10.86 | 10.86 | 10.50 | 10.86 | 10.86 | qfq | 26,173,008 | 283,343,372 | 10.03% |
| 2024-12-11 | 9.00 | 9.87 | 8.99 | 9.87 | 9.87 | qfq | 23,455,289 | 226,282,160 | 10.03% |
| 2024-12-10 | 8.79 | 8.97 | 7.88 | 8.97 | 8.97 | qfq | 58,890,448 | 514,526,928 | 10.06% |
| 2024-12-09 | 7.65 | 8.15 | 7.45 | 8.15 | 8.15 | qfq | 76,067,137 | 607,646,603 | 9.99% |
| 2024-12-06 | 6.72 | 7.41 | 6.40 | 7.41 | 7.41 | qfq | 56,420,640 | 407,538,621 | 9.94% |
| 2024-12-05 | 6.25 | 6.74 | 6.12 | 6.74 | 6.74 | qfq | 50,859,971 | 330,738,742 | 9.95% |
| 2024-12-04 | 5.57 | 6.13 | 5.36 | 6.13 | 6.13 | qfq | 30,572,397 | 183,020,542 | 10.05% |
| 2024-12-03 | 5.37 | 5.62 | 5.31 | 5.57 | 5.57 | qfq | 11,901,940 | 65,576,577 | 3.15% |
| 2024-12-02 | 5.21 | 5.48 | 5.21 | 5.40 | 5.40 | qfq | 9,526,940 | 51,240,093 | 4.45% |
| 2024-11-29 | 5.20 | 5.24 | 5.14 | 5.17 | 5.17 | qfq | 6,223,964 | 32,237,040 | -0.77% |
| 2024-11-28 | 5.17 | 5.45 | 5.17 | 5.21 | 5.21 | qfq | 8,194,190 | 43,231,803 | 1.56% |
| 2024-11-27 | 5.11 | 5.13 | 4.96 | 5.13 | 5.13 | qfq | 3,285,160 | 16,544,470 | 0.00% |
| 2024-11-26 | 5.14 | 5.19 | 5.10 | 5.13 | 5.13 | qfq | 3,203,546 | 16,439,435 | 0.20% |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.12 | 5.12 | qfq | 3,299,320 | 16,761,560 | 2.61% |
| 2024-11-22 | 5.08 | 5.15 | 4.99 | 4.99 | 4.99 | qfq | 3,564,800 | 18,167,540 | -2.16% |
| 2024-11-21 | 5.07 | 5.10 | 5.05 | 5.10 | 5.10 | qfq | 2,820,940 | 14,327,107 | 0.99% |
| 2024-11-20 | 4.94 | 5.07 | 4.93 | 5.05 | 5.05 | qfq | 2,822,000 | 14,141,170 | 2.23% |
| 2024-11-19 | 4.89 | 4.95 | 4.85 | 4.94 | 4.94 | qfq | 1,808,946 | 8,874,703 | 1.02% |
| 2024-11-18 | 5.00 | 5.01 | 4.87 | 4.89 | 4.89 | qfq | 2,735,231 | 13,538,524 | -1.21% |
| 2024-11-15 | 5.02 | 5.07 | 4.91 | 4.95 | 4.95 | qfq | 3,431,540 | 17,201,060 | -1.20% |
| 2024-11-14 | 5.09 | 5.11 | 4.99 | 5.01 | 5.01 | qfq | 2,887,080 | 14,536,889 | -1.57% |
| 2024-11-13 | 5.10 | 5.18 | 5.01 | 5.09 | 5.09 | qfq | 3,119,860 | 15,852,428 | -0.78% |
| 2024-11-12 | 5.15 | 5.19 | 5.10 | 5.13 | 5.13 | qfq | 4,258,260 | 21,920,257 | -0.58% |
| 2024-11-11 | 5.13 | 5.19 | 5.08 | 5.16 | 5.16 | qfq | 3,421,640 | 17,560,531 | 0.39% |
| 2024-11-08 | 5.20 | 5.22 | 5.10 | 5.14 | 5.14 | qfq | 5,159,009 | 26,531,696 | -1.15% |
| 2024-11-07 | 5.05 | 5.20 | 5.03 | 5.20 | 5.20 | qfq | 5,082,799 | 26,138,333 | 2.77% |
| 2024-11-06 | 5.00 | 5.10 | 4.99 | 5.06 | 5.06 | qfq | 4,632,580 | 23,425,903 | 0.60% |
| 2024-11-05 | 4.99 | 5.05 | 4.99 | 5.03 | 5.03 | qfq | 3,919,144 | 19,716,237 | 0.80% |
| 2024-11-04 | 4.95 | 5.01 | 4.94 | 4.99 | 4.99 | qfq | 2,823,840 | 14,020,601 | -0.40% |
| 2024-11-01 | 4.95 | 5.05 | 4.94 | 5.01 | 5.01 | qfq | 4,732,609 | 23,676,210 | 0.80% |
| 2024-10-31 | 4.94 | 5.01 | 4.92 | 4.97 | 4.97 | qfq | 4,340,180 | 21,627,582 | 0.20% |
| 2024-10-30 | 4.84 | 5.00 | 4.81 | 4.96 | 4.96 | qfq | 3,888,520 | 19,195,374 | 2.06% |
| 2024-10-29 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | qfq | 4,938,900 | 24,447,502 | -4.33% |
| 2024-10-28 | 4.92 | 5.08 | 4.92 | 5.08 | 5.08 | qfq | 4,414,980 | 22,091,780 | 3.46% |
| 2024-10-25 | 4.78 | 4.92 | 4.78 | 4.91 | 4.91 | qfq | 5,106,209 | 24,895,142 | 2.51% |
| 2024-10-24 | 4.75 | 4.87 | 4.71 | 4.79 | 4.79 | qfq | 4,087,339 | 19,602,259 | 0.84% |
| 2024-10-23 | 4.73 | 4.81 | 4.71 | 4.75 | 4.75 | qfq | 3,156,079 | 15,009,062 | 0.64% |
| 2024-10-22 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | qfq | 2,570,380 | 12,065,580 | 0.85% |
| 2024-10-21 | 4.70 | 4.71 | 4.65 | 4.68 | 4.68 | qfq | 2,682,203 | 12,545,391 | -0.43% |
| 2024-10-18 | 4.65 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 3,261,699 | 15,231,583 | 1.08% |
| 2024-10-17 | 4.69 | 4.71 | 4.64 | 4.65 | 4.65 | qfq | 2,515,100 | 11,761,166 | -0.64% |
| 2024-10-16 | 4.59 | 4.71 | 4.59 | 4.68 | 4.68 | qfq | 2,124,400 | 9,918,300 | 0.21% |
| 2024-10-15 | 4.67 | 4.73 | 4.64 | 4.67 | 4.67 | qfq | 2,355,915 | 11,014,253 | -0.85% |
| 2024-10-14 | 4.68 | 4.74 | 4.60 | 4.71 | 4.71 | qfq | 2,712,466 | 12,696,769 | 1.95% |
| 2024-10-11 | 4.67 | 4.72 | 4.60 | 4.62 | 4.62 | qfq | 3,768,289 | 17,528,264 | -1.07% |
| 2024-10-10 | 4.65 | 4.79 | 4.60 | 4.67 | 4.67 | qfq | 4,554,792 | 21,403,311 | 0.21% |
| 2024-10-09 | 5.08 | 5.08 | 4.66 | 4.66 | 4.66 | qfq | 7,482,553 | 36,216,857 | -9.86% |
| 2024-10-08 | 5.39 | 5.43 | 4.96 | 5.17 | 5.17 | qfq | 12,452,934 | 64,627,210 | 4.66% |
| 2024-09-30 | 4.73 | 5.00 | 4.61 | 4.94 | 4.94 | qfq | 12,116,919 | 58,683,733 | 7.39% |
| 2024-09-27 | 4.49 | 4.60 | 4.45 | 4.60 | 4.60 | qfq | 3,039,186 | 13,777,171 | 3.60% |
| 2024-09-26 | 4.34 | 4.44 | 4.31 | 4.44 | 4.44 | qfq | 2,213,900 | 9,683,400 | 2.30% |
| 2024-09-25 | 4.33 | 4.44 | 4.33 | 4.34 | 4.34 | qfq | 2,391,900 | 10,462,185 | 0.70% |
| 2024-09-24 | 4.18 | 4.34 | 4.14 | 4.31 | 4.31 | qfq | 2,856,352 | 12,171,848 | 3.86% |
| 2024-09-23 | 4.24 | 4.26 | 4.14 | 4.15 | 4.15 | qfq | 1,997,920 | 8,378,104 | -2.12% |
| 2024-09-20 | 4.23 | 4.25 | 4.18 | 4.24 | 4.24 | qfq | 1,761,138 | 7,429,511 | 0.24% |
| 2024-09-19 | 4.15 | 4.25 | 4.13 | 4.23 | 4.23 | qfq | 2,465,960 | 10,348,952 | 2.17% |
| 2024-09-18 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 2,492,196 | 10,206,297 | 0.24% |
| 2024-09-13 | 4.45 | 4.46 | 4.09 | 4.13 | 4.13 | qfq | 8,109,736 | 34,118,586 | -5.92% |
| 2024-09-12 | 4.40 | 4.48 | 4.32 | 4.39 | 4.39 | qfq | 4,095,020 | 18,048,170 | 0.23% |
| 2024-09-11 | 4.31 | 4.39 | 4.28 | 4.38 | 4.38 | qfq | 2,004,680 | 8,759,062 | 1.15% |
| 2024-09-10 | 4.32 | 4.34 | 4.24 | 4.33 | 4.33 | qfq | 1,910,120 | 8,196,695 | 0.00% |
| 2024-09-09 | 4.25 | 4.35 | 4.22 | 4.33 | 4.33 | qfq | 2,259,160 | 9,729,673 | 1.41% |
| 2024-09-06 | 4.21 | 4.27 | 4.15 | 4.27 | 4.27 | qfq | 2,395,860 | 10,106,315 | 1.43% |
| 2024-09-05 | 4.19 | 4.23 | 4.17 | 4.21 | 4.21 | qfq | 1,171,627 | 4,921,717 | 0.00% |
| 2024-09-04 | 4.10 | 4.21 | 4.07 | 4.21 | 4.21 | qfq | 2,800,740 | 11,666,618 | 2.43% |
| 2024-09-03 | 4.11 | 4.12 | 4.02 | 4.11 | 4.11 | qfq | 2,366,280 | 9,675,658 | 1.23% |
| 2024-09-02 | 4.09 | 4.12 | 4.03 | 4.06 | 4.06 | qfq | 1,771,340 | 7,224,972 | -0.25% |
| 2024-08-30 | 4.02 | 4.11 | 3.98 | 4.07 | 4.07 | qfq | 2,286,680 | 9,292,939 | 1.50% |
| 2024-08-29 | 3.95 | 4.03 | 3.93 | 4.01 | 4.01 | qfq | 1,280,940 | 5,104,318 | 1.52% |
| 2024-08-28 | 3.91 | 4.04 | 3.91 | 3.95 | 3.95 | qfq | 2,884,462 | 11,482,917 | 0.25% |
| 2024-08-27 | 4.05 | 4.06 | 3.91 | 3.94 | 3.94 | qfq | 3,126,540 | 12,424,945 | -3.90% |
| 2024-08-26 | 4.25 | 4.26 | 4.03 | 4.10 | 4.10 | qfq | 4,895,240 | 20,103,467 | -3.53% |
| 2024-08-23 | 4.05 | 4.29 | 4.00 | 4.25 | 4.25 | qfq | 4,280,240 | 17,740,753 | 5.20% |
| 2024-08-22 | 4.19 | 4.19 | 4.04 | 4.04 | 4.04 | qfq | 1,374,680 | 5,651,011 | -2.65% |
| 2024-08-21 | 4.15 | 4.21 | 4.14 | 4.15 | 4.15 | qfq | 1,127,520 | 4,701,153 | -0.48% |
| 2024-08-20 | 4.22 | 4.23 | 4.12 | 4.17 | 4.17 | qfq | 2,038,460 | 8,501,696 | 0.00% |
| 2024-08-19 | 4.13 | 4.18 | 4.10 | 4.17 | 4.17 | qfq | 1,581,240 | 6,571,374 | 0.72% |
| 2024-08-16 | 4.24 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 1,519,120 | 6,360,447 | -2.59% |
| 2024-08-15 | 4.23 | 4.25 | 4.17 | 4.25 | 4.25 | qfq | 1,431,520 | 6,035,986 | 1.19% |
| 2024-08-14 | 4.22 | 4.29 | 4.18 | 4.20 | 4.20 | qfq | 1,163,820 | 4,925,891 | -1.18% |
| 2024-08-13 | 4.23 | 4.25 | 4.15 | 4.25 | 4.25 | qfq | 1,242,920 | 5,233,815 | 0.95% |
| 2024-08-12 | 4.22 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 1,306,720 | 5,514,215 | -0.24% |
| 2024-08-09 | 4.26 | 4.29 | 4.22 | 4.22 | 4.22 | qfq | 791,180 | 3,366,586 | -1.17% |
| 2024-08-08 | 4.23 | 4.28 | 4.18 | 4.27 | 4.27 | qfq | 1,369,680 | 5,810,355 | 0.95% |
| 2024-08-07 | 4.26 | 4.27 | 4.21 | 4.23 | 4.23 | qfq | 655,120 | 2,775,400 | -0.47% |
| 2024-08-06 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | qfq | 830,160 | 3,518,328 | 1.19% |
| 2024-08-05 | 4.24 | 4.30 | 4.20 | 4.20 | 4.20 | qfq | 1,208,800 | 5,139,145 | -0.94% |
| 2024-08-02 | 4.20 | 4.29 | 4.19 | 4.24 | 4.24 | qfq | 1,542,840 | 6,567,497 | 0.00% |
| 2024-08-01 | 4.30 | 4.33 | 4.21 | 4.24 | 4.24 | qfq | 1,714,160 | 7,287,544 | -1.17% |
| 2024-07-31 | 4.14 | 4.29 | 4.13 | 4.29 | 4.29 | qfq | 1,914,940 | 8,113,561 | 3.37% |
| 2024-07-30 | 4.09 | 4.16 | 4.04 | 4.15 | 4.15 | qfq | 1,736,500 | 7,173,907 | 1.72% |
| 2024-07-29 | 4.09 | 4.14 | 4.05 | 4.08 | 4.08 | qfq | 1,587,780 | 6,483,011 | -1.21% |
| 2024-07-26 | 4.04 | 4.14 | 4.03 | 4.13 | 4.13 | qfq | 1,103,720 | 4,538,985 | 1.98% |
| 2024-07-25 | 3.97 | 4.09 | 3.97 | 4.05 | 4.05 | qfq | 1,213,300 | 4,886,396 | 1.50% |
| 2024-07-24 | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 1,182,220 | 4,725,621 | -1.48% |
| 2024-07-23 | 4.12 | 4.14 | 4.05 | 4.05 | 4.05 | qfq | 1,072,460 | 4,392,681 | -1.22% |
| 2024-07-22 | 4.11 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 1,036,180 | 4,235,519 | 0.00% |
| 2024-07-19 | 4.03 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 1,865,920 | 7,599,870 | 1.49% |
| 2024-07-18 | 4.03 | 4.07 | 3.97 | 4.04 | 4.04 | qfq | 1,826,782 | 7,314,671 | -0.98% |
| 2024-07-17 | 4.12 | 4.13 | 4.05 | 4.08 | 4.08 | qfq | 1,757,160 | 7,171,136 | -1.21% |
| 2024-07-16 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | qfq | 1,214,806 | 5,021,080 | -1.20% |
| 2024-07-15 | 4.27 | 4.30 | 4.15 | 4.18 | 4.18 | qfq | 1,679,906 | 7,060,253 | -3.02% |
| 2024-07-12 | 4.31 | 4.37 | 4.28 | 4.31 | 4.31 | qfq | 1,855,940 | 8,018,317 | -0.23% |
| 2024-07-11 | 4.27 | 4.35 | 4.23 | 4.32 | 4.32 | qfq | 2,456,900 | 10,563,288 | 2.86% |
| 2024-07-10 | 4.22 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 1,413,420 | 5,980,969 | -1.87% |
| 2024-07-09 | 4.27 | 4.32 | 4.18 | 4.28 | 4.28 | qfq | 1,745,011 | 7,434,658 | 0.00% |
| 2024-07-08 | 4.43 | 4.45 | 4.27 | 4.28 | 4.28 | qfq | 1,893,180 | 8,163,789 | -3.17% |
| 2024-07-05 | 4.29 | 4.43 | 4.27 | 4.42 | 4.42 | qfq | 1,934,340 | 8,465,468 | 1.84% |
| 2024-07-04 | 4.45 | 4.50 | 4.33 | 4.34 | 4.34 | qfq | 2,244,072 | 9,891,490 | -2.69% |
| 2024-07-03 | 4.45 | 4.54 | 4.41 | 4.46 | 4.46 | qfq | 1,957,880 | 8,763,232 | 0.22% |
| 2024-07-02 | 4.42 | 4.48 | 4.37 | 4.45 | 4.45 | qfq | 2,194,192 | 9,736,734 | 0.23% |
| 2024-07-01 | 4.35 | 4.45 | 4.31 | 4.44 | 4.44 | qfq | 2,688,772 | 11,810,103 | 0.68% |
| 2024-06-28 | 4.62 | 4.69 | 4.36 | 4.41 | 4.41 | qfq | 5,416,380 | 24,327,942 | -5.97% |
| 2024-06-27 | 4.74 | 4.77 | 4.64 | 4.69 | 4.69 | qfq | 2,109,300 | 9,913,572 | -2.09% |
| 2024-06-26 | 4.77 | 4.79 | 4.61 | 4.79 | 4.79 | qfq | 2,977,244 | 13,976,120 | -0.21% |
| 2024-06-25 | 4.94 | 4.94 | 4.72 | 4.80 | 4.80 | qfq | 4,560,720 | 21,849,166 | -2.83% |
| 2024-06-24 | 4.70 | 5.16 | 4.64 | 4.94 | 4.94 | qfq | 8,820,886 | 43,354,023 | 4.22% |
| 2024-06-21 | 4.69 | 4.75 | 4.60 | 4.74 | 4.74 | qfq | 1,508,880 | 7,079,685 | 1.07% |
| 2024-06-20 | 4.75 | 4.76 | 4.65 | 4.69 | 4.69 | qfq | 1,444,000 | 6,768,062 | -0.64% |
| 2024-06-19 | 4.74 | 4.76 | 4.71 | 4.72 | 4.72 | qfq | 795,500 | 3,764,185 | -0.42% |
| 2024-06-18 | 4.72 | 4.75 | 4.68 | 4.74 | 4.74 | qfq | 976,427 | 4,615,766 | 0.64% |
| 2024-06-17 | 4.76 | 4.76 | 4.69 | 4.71 | 4.71 | qfq | 1,277,347 | 6,014,649 | -1.26% |
| 2024-06-14 | 4.75 | 4.78 | 4.67 | 4.77 | 4.77 | qfq | 1,163,840 | 5,499,408 | 0.42% |
| 2024-06-13 | 4.84 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 1,184,712 | 5,662,912 | -1.66% |
| 2024-06-12 | 4.80 | 4.88 | 4.79 | 4.83 | 4.83 | qfq | 1,230,700 | 5,956,384 | -0.41% |
| 2024-06-11 | 4.83 | 4.87 | 4.71 | 4.85 | 4.85 | qfq | 1,826,600 | 8,758,947 | 0.62% |
| 2024-06-07 | 4.80 | 4.87 | 4.76 | 4.82 | 4.82 | qfq | 1,925,435 | 9,273,430 | 2.12% |
| 2024-06-06 | 4.90 | 5.02 | 4.66 | 4.72 | 4.72 | qfq | 3,883,280 | 18,583,200 | -5.03% |
| 2024-06-05 | 5.10 | 5.10 | 4.96 | 4.97 | 4.97 | qfq | 1,399,080 | 6,991,203 | -2.55% |
| 2024-06-04 | 5.15 | 5.16 | 5.07 | 5.10 | 5.05 | qfq | 1,998,140 | 10,187,535 | -1.35% |
| 2024-06-03 | 5.37 | 5.39 | 5.13 | 5.17 | 5.12 | qfq | 2,365,640 | 12,307,850 | -3.72% |
| 2024-05-31 | 5.36 | 5.45 | 5.35 | 5.37 | 5.32 | qfq | 1,428,620 | 7,695,150 | -0.19% |
| 2024-05-30 | 5.43 | 5.51 | 5.34 | 5.38 | 5.33 | qfq | 1,936,680 | 10,460,775 | -1.28% |
| 2024-05-29 | 5.43 | 5.49 | 5.40 | 5.45 | 5.39 | qfq | 1,377,260 | 7,512,921 | 0.93% |
| 2024-05-28 | 5.52 | 5.56 | 5.40 | 5.40 | 5.34 | qfq | 1,981,440 | 10,802,056 | -1.64% |
| 2024-05-27 | 5.56 | 5.57 | 5.42 | 5.49 | 5.43 | qfq | 1,947,440 | 10,652,992 | -1.26% |
| 2024-05-24 | 5.61 | 5.65 | 5.55 | 5.56 | 5.50 | qfq | 1,545,440 | 8,636,117 | -0.71% |
| 2024-05-23 | 5.76 | 5.77 | 5.60 | 5.60 | 5.54 | qfq | 1,961,660 | 11,094,717 | -2.61% |
| 2024-05-22 | 5.77 | 5.81 | 5.72 | 5.75 | 5.69 | qfq | 1,417,920 | 8,178,908 | 0.17% |
| 2024-05-21 | 5.85 | 5.85 | 5.71 | 5.74 | 5.68 | qfq | 2,838,060 | 16,306,436 | -1.71% |
| 2024-05-20 | 5.88 | 6.00 | 5.82 | 5.84 | 5.78 | qfq | 3,994,800 | 23,602,728 | -0.51% |
| 2024-05-17 | 5.67 | 5.87 | 5.65 | 5.87 | 5.81 | qfq | 4,501,163 | 26,102,231 | 3.53% |
| 2024-05-16 | 5.60 | 5.73 | 5.58 | 5.67 | 5.61 | qfq | 2,647,675 | 15,028,063 | 1.43% |
| 2024-05-15 | 5.58 | 5.65 | 5.57 | 5.59 | 5.53 | qfq | 1,599,240 | 8,962,498 | -0.71% |
| 2024-05-14 | 5.58 | 5.67 | 5.57 | 5.63 | 5.57 | qfq | 1,966,000 | 11,025,595 | 0.90% |
| 2024-05-13 | 5.78 | 5.78 | 5.56 | 5.58 | 5.52 | qfq | 4,702,560 | 26,397,046 | -4.29% |
| 2024-05-10 | 5.88 | 5.95 | 5.78 | 5.83 | 5.77 | qfq | 2,717,700 | 15,857,674 | 0.34% |
| 2024-05-09 | 5.83 | 5.86 | 5.73 | 5.81 | 5.75 | qfq | 3,027,260 | 17,568,124 | 1.04% |
| 2024-05-08 | 5.80 | 5.86 | 5.73 | 5.75 | 5.69 | qfq | 3,156,920 | 18,266,711 | -1.03% |
| 2024-05-07 | 5.66 | 5.86 | 5.65 | 5.81 | 5.75 | qfq | 4,877,840 | 28,083,751 | 2.47% |
| 2024-05-06 | 5.45 | 5.74 | 5.45 | 5.67 | 5.61 | qfq | 4,698,252 | 26,357,124 | 5.19% |
| 2024-04-30 | 5.48 | 5.51 | 5.35 | 5.39 | 5.34 | qfq | 2,081,352 | 11,241,595 | -1.64% |
| 2024-04-29 | 5.31 | 5.48 | 5.28 | 5.48 | 5.42 | qfq | 3,790,326 | 20,545,040 | 3.79% |
| 2024-04-26 | 5.35 | 5.40 | 5.21 | 5.28 | 5.23 | qfq | 3,270,920 | 17,190,304 | -1.68% |
| 2024-04-25 | 5.37 | 5.47 | 5.31 | 5.37 | 5.32 | qfq | 2,814,380 | 15,188,130 | -0.56% |
| 2024-04-24 | 5.24 | 5.46 | 5.24 | 5.40 | 5.34 | qfq | 4,448,834 | 23,842,802 | -1.46% |
| 2024-04-23 | 5.65 | 5.70 | 5.42 | 5.48 | 5.42 | qfq | 5,762,840 | 31,864,474 | -5.35% |
| 2024-04-22 | 5.53 | 6.08 | 5.39 | 5.79 | 5.73 | qfq | 6,221,720 | 35,663,200 | 4.51% |
| 2024-04-19 | 5.53 | 5.60 | 5.47 | 5.54 | 5.48 | qfq | 2,077,928 | 11,508,486 | 0.00% |
| 2024-04-18 | 5.44 | 5.62 | 5.40 | 5.54 | 5.48 | qfq | 2,678,348 | 14,805,486 | 1.84% |
| 2024-04-17 | 5.07 | 5.44 | 5.07 | 5.44 | 5.38 | qfq | 3,399,828 | 18,167,339 | 7.51% |
| 2024-04-16 | 5.50 | 5.54 | 5.05 | 5.06 | 5.01 | qfq | 5,135,300 | 26,849,457 | -9.32% |
| 2024-04-15 | 5.79 | 5.90 | 5.50 | 5.58 | 5.52 | qfq | 5,385,500 | 30,454,621 | -3.63% |
| 2024-04-12 | 5.83 | 5.90 | 5.76 | 5.79 | 5.73 | qfq | 2,204,920 | 12,838,114 | -0.69% |
| 2024-04-11 | 5.84 | 5.93 | 5.78 | 5.83 | 5.77 | qfq | 2,126,688 | 12,467,597 | -0.17% |
| 2024-04-10 | 5.98 | 5.98 | 5.79 | 5.84 | 5.78 | qfq | 2,386,820 | 13,985,336 | -2.50% |
| 2024-04-09 | 5.86 | 6.00 | 5.86 | 5.99 | 5.93 | qfq | 2,654,360 | 15,797,641 | 2.04% |
| 2024-04-08 | 6.06 | 6.08 | 5.83 | 5.87 | 5.81 | qfq | 3,632,580 | 21,587,878 | -3.29% |
| 2024-04-03 | 6.09 | 6.19 | 6.01 | 6.07 | 6.01 | qfq | 4,632,000 | 28,216,061 | -0.49% |
| 2024-04-02 | 6.09 | 6.16 | 6.01 | 6.10 | 6.04 | qfq | 4,936,168 | 30,050,593 | -0.33% |
| 2024-04-01 | 5.82 | 6.19 | 5.82 | 6.12 | 6.06 | qfq | 10,070,748 | 61,050,296 | 5.70% |
| 2024-03-29 | 5.59 | 5.99 | 5.59 | 5.79 | 5.73 | qfq | 5,029,180 | 29,205,431 | 3.58% |
| 2024-03-28 | 5.52 | 5.71 | 5.50 | 5.59 | 5.53 | qfq | 4,010,320 | 22,503,744 | -0.18% |
| 2024-03-27 | 5.91 | 5.95 | 5.59 | 5.60 | 5.54 | qfq | 5,782,837 | 33,376,049 | -6.82% |
| 2024-03-26 | 5.77 | 6.13 | 5.73 | 6.01 | 5.95 | qfq | 8,109,007 | 48,378,246 | 3.80% |
| 2024-03-25 | 5.73 | 5.99 | 5.69 | 5.79 | 5.73 | qfq | 4,902,620 | 28,666,278 | 0.70% |
| 2024-03-22 | 5.85 | 5.87 | 5.73 | 5.75 | 5.69 | qfq | 2,787,520 | 16,088,723 | -2.04% |
| 2024-03-21 | 5.90 | 5.90 | 5.78 | 5.87 | 5.81 | qfq | 3,175,760 | 18,548,381 | -0.51% |
| 2024-03-20 | 5.92 | 5.95 | 5.82 | 5.90 | 5.84 | qfq | 4,983,517 | 29,248,405 | 0.00% |
| 2024-03-19 | 6.10 | 6.10 | 5.86 | 5.90 | 5.84 | qfq | 8,172,938 | 48,420,475 | -3.59% |
| 2024-03-18 | 5.74 | 6.30 | 5.72 | 6.12 | 6.06 | qfq | 10,160,698 | 62,232,875 | 6.81% |
| 2024-03-15 | 5.75 | 5.77 | 5.64 | 5.73 | 5.67 | qfq | 2,900,220 | 16,505,333 | 0.35% |
| 2024-03-14 | 5.69 | 5.72 | 5.66 | 5.71 | 5.65 | qfq | 2,391,200 | 13,609,540 | 0.35% |
| 2024-03-13 | 5.66 | 5.73 | 5.59 | 5.69 | 5.63 | qfq | 2,553,821 | 14,440,336 | 0.35% |
| 2024-03-12 | 5.59 | 5.67 | 5.56 | 5.67 | 5.61 | qfq | 2,171,700 | 12,202,467 | 1.25% |
| 2024-03-11 | 5.57 | 5.62 | 5.52 | 5.60 | 5.54 | qfq | 1,466,650 | 8,171,215 | 0.54% |
| 2024-03-08 | 5.52 | 5.61 | 5.45 | 5.57 | 5.51 | qfq | 1,271,260 | 7,059,025 | 0.72% |
| 2024-03-07 | 5.57 | 5.71 | 5.53 | 5.53 | 5.47 | qfq | 1,919,080 | 10,792,619 | -0.36% |
| 2024-03-06 | 5.47 | 5.59 | 5.45 | 5.55 | 5.49 | qfq | 1,742,200 | 9,633,747 | 0.54% |
| 2024-03-05 | 5.61 | 5.65 | 5.48 | 5.52 | 5.46 | qfq | 2,245,620 | 12,473,575 | -1.25% |
| 2024-03-04 | 5.69 | 5.70 | 5.47 | 5.59 | 5.53 | qfq | 2,003,880 | 11,131,943 | -1.24% |
| 2024-03-01 | 5.56 | 5.71 | 5.53 | 5.66 | 5.60 | qfq | 2,976,760 | 16,769,918 | 2.35% |
| 2024-02-29 | 5.32 | 5.59 | 5.32 | 5.53 | 5.47 | qfq | 2,882,301 | 15,762,787 | 2.03% |
| 2024-02-28 | 5.88 | 5.98 | 5.41 | 5.42 | 5.36 | qfq | 4,378,280 | 24,940,943 | -7.98% |
| 2024-02-27 | 5.90 | 5.92 | 5.76 | 5.89 | 5.83 | qfq | 3,224,620 | 18,850,630 | -0.17% |
| 2024-02-26 | 5.66 | 6.00 | 5.63 | 5.90 | 5.84 | qfq | 3,747,608 | 21,914,598 | 4.42% |
| 2024-02-23 | 5.44 | 5.73 | 5.39 | 5.65 | 5.59 | qfq | 2,883,768 | 15,989,797 | 4.24% |
| 2024-02-22 | 5.36 | 5.43 | 5.28 | 5.42 | 5.36 | qfq | 2,282,000 | 12,258,417 | 2.07% |
| 2024-02-21 | 5.09 | 5.45 | 5.09 | 5.31 | 5.26 | qfq | 3,140,772 | 16,746,851 | 2.51% |
| 2024-02-20 | 5.02 | 5.20 | 4.96 | 5.18 | 5.13 | qfq | 3,283,975 | 16,652,139 | 2.98% |
| 2024-02-19 | 4.80 | 5.07 | 4.80 | 5.03 | 4.98 | qfq | 3,737,460 | 18,677,391 | 4.79% |
| 2024-02-08 | 4.51 | 4.86 | 4.37 | 4.80 | 4.75 | qfq | 4,919,195 | 22,801,129 | 6.43% |
| 2024-02-07 | 4.85 | 4.87 | 4.45 | 4.51 | 4.46 | qfq | 5,522,068 | 25,224,159 | -6.04% |
| 2024-02-06 | 4.55 | 4.99 | 4.40 | 4.80 | 4.75 | qfq | 4,133,136 | 19,225,048 | -0.21% |
| 2024-02-05 | 5.24 | 5.32 | 4.81 | 4.81 | 4.76 | qfq | 4,321,360 | 21,114,234 | -9.93% |
| 2024-02-02 | 5.66 | 5.78 | 5.16 | 5.34 | 5.29 | qfq | 3,339,277 | 18,138,804 | -5.99% |
| 2024-02-01 | 5.84 | 5.84 | 5.56 | 5.68 | 5.62 | qfq | 2,642,320 | 15,096,489 | -3.40% |
| 2024-01-31 | 6.19 | 6.21 | 5.84 | 5.88 | 5.82 | qfq | 2,911,733 | 17,451,889 | -5.01% |
| 2024-01-30 | 6.43 | 6.43 | 6.18 | 6.19 | 6.13 | qfq | 1,529,360 | 9,615,230 | -2.52% |
| 2024-01-29 | 6.58 | 6.58 | 6.35 | 6.35 | 6.29 | qfq | 1,928,340 | 12,394,506 | -2.61% |
| 2024-01-26 | 6.46 | 6.59 | 6.44 | 6.52 | 6.45 | qfq | 2,468,940 | 16,125,745 | 1.56% |
| 2024-01-25 | 6.16 | 6.45 | 6.13 | 6.42 | 6.35 | qfq | 2,133,440 | 13,437,014 | 4.73% |
| 2024-01-24 | 6.07 | 6.13 | 5.88 | 6.13 | 6.07 | qfq | 1,903,402 | 11,495,995 | 2.00% |
| 2024-01-23 | 6.00 | 6.09 | 5.81 | 6.01 | 5.95 | qfq | 2,144,880 | 12,762,030 | -1.15% |
| 2024-01-22 | 6.47 | 6.55 | 5.97 | 6.08 | 6.02 | qfq | 2,496,640 | 15,458,821 | -5.44% |
| 2024-01-19 | 6.50 | 6.56 | 6.42 | 6.43 | 6.36 | qfq | 1,140,880 | 7,386,089 | -1.23% |
| 2024-01-18 | 6.67 | 6.70 | 6.34 | 6.51 | 6.44 | qfq | 3,125,780 | 20,247,778 | -2.69% |
| 2024-01-17 | 6.90 | 6.90 | 6.66 | 6.69 | 6.62 | qfq | 1,459,006 | 9,877,731 | -2.05% |
| 2024-01-16 | 6.87 | 6.90 | 6.75 | 6.83 | 6.76 | qfq | 1,691,140 | 11,517,231 | -0.44% |
| 2024-01-15 | 6.90 | 6.91 | 6.81 | 6.86 | 6.79 | qfq | 1,160,980 | 7,969,708 | 0.00% |
| 2024-01-12 | 6.84 | 6.98 | 6.83 | 6.86 | 6.79 | qfq | 1,601,660 | 11,079,461 | 0.15% |
| 2024-01-11 | 6.80 | 6.89 | 6.78 | 6.85 | 6.78 | qfq | 1,319,220 | 9,015,592 | 0.44% |
| 2024-01-10 | 6.84 | 6.93 | 6.80 | 6.82 | 6.75 | qfq | 1,463,200 | 10,034,287 | -0.29% |
| 2024-01-09 | 6.85 | 6.94 | 6.76 | 6.84 | 6.77 | qfq | 2,100,160 | 14,365,397 | -0.15% |
| 2024-01-08 | 6.92 | 6.94 | 6.84 | 6.85 | 6.78 | qfq | 1,722,920 | 11,852,503 | -1.01% |
| 2024-01-05 | 6.97 | 7.04 | 6.89 | 6.92 | 6.85 | qfq | 1,515,760 | 10,562,921 | -1.00% |
| 2024-01-04 | 6.99 | 7.02 | 6.93 | 6.99 | 6.92 | qfq | 1,575,740 | 10,995,945 | 0.14% |
| 2024-01-03 | 6.93 | 7.02 | 6.91 | 6.98 | 6.91 | qfq | 1,883,540 | 13,144,710 | 0.14% |
| 2024-01-02 | 6.92 | 7.02 | 6.87 | 6.97 | 6.90 | qfq | 2,155,740 | 15,007,873 | 1.01% |
| 2023-12-29 | 6.83 | 6.97 | 6.81 | 6.90 | 6.83 | qfq | 2,759,320 | 19,011,349 | 1.32% |
| 2023-12-28 | 6.64 | 6.85 | 6.63 | 6.81 | 6.74 | qfq | 2,054,500 | 13,920,082 | 2.25% |
| 2023-12-27 | 6.72 | 6.76 | 6.61 | 6.66 | 6.59 | qfq | 1,664,920 | 11,103,391 | -0.60% |
| 2023-12-26 | 6.78 | 6.82 | 6.68 | 6.70 | 6.63 | qfq | 1,630,114 | 10,969,434 | -1.76% |
| 2023-12-25 | 6.78 | 6.89 | 6.70 | 6.82 | 6.75 | qfq | 2,239,660 | 15,253,608 | 0.59% |
| 2023-12-22 | 6.81 | 6.87 | 6.73 | 6.78 | 6.71 | qfq | 2,176,244 | 14,790,832 | -0.29% |
| 2023-12-21 | 6.69 | 6.82 | 6.60 | 6.80 | 6.73 | qfq | 2,797,127 | 18,801,798 | 1.80% |
| 2023-12-20 | 6.79 | 6.82 | 6.67 | 6.68 | 6.61 | qfq | 2,520,587 | 17,012,066 | -1.62% |
| 2023-12-19 | 6.81 | 6.91 | 6.72 | 6.79 | 6.72 | qfq | 3,130,585 | 21,302,510 | -1.02% |
| 2023-12-18 | 7.08 | 7.08 | 6.86 | 6.86 | 6.79 | qfq | 4,466,320 | 31,042,058 | -3.65% |
| 2023-12-15 | 7.21 | 7.28 | 7.11 | 7.12 | 7.05 | qfq | 4,104,040 | 29,503,250 | -1.52% |
| 2023-12-14 | 7.27 | 7.32 | 7.18 | 7.23 | 7.16 | qfq | 5,156,345 | 37,307,831 | -0.69% |
| 2023-12-13 | 7.29 | 7.45 | 7.25 | 7.28 | 7.21 | qfq | 7,629,360 | 55,919,762 | -0.95% |
| 2023-12-12 | 7.40 | 7.40 | 7.24 | 7.35 | 7.28 | qfq | 11,755,087 | 85,729,535 | -1.34% |
| 2023-12-11 | 6.98 | 7.70 | 6.85 | 7.45 | 7.37 | qfq | 15,168,387 | 111,883,070 | 6.43% |
| 2023-12-08 | 7.13 | 7.17 | 6.93 | 7.00 | 6.93 | qfq | 2,549,547 | 17,891,897 | -2.10% |
| 2023-12-07 | 7.15 | 7.17 | 7.05 | 7.15 | 7.08 | qfq | 3,051,418 | 21,722,639 | -0.28% |
| 2023-12-06 | 7.04 | 7.17 | 6.99 | 7.17 | 7.10 | qfq | 2,787,400 | 19,872,207 | 1.85% |
| 2023-12-05 | 7.07 | 7.12 | 7.01 | 7.04 | 6.97 | qfq | 2,060,800 | 14,538,085 | -0.56% |
| 2023-12-04 | 7.02 | 7.12 | 6.96 | 7.08 | 7.01 | qfq | 1,963,000 | 13,796,653 | 0.85% |
| 2023-12-01 | 7.02 | 7.04 | 6.95 | 7.02 | 6.95 | qfq | 1,713,640 | 11,993,181 | -0.14% |
| 2023-11-30 | 7.10 | 7.10 | 6.93 | 7.03 | 6.96 | qfq | 2,243,580 | 15,680,176 | -0.71% |
| 2023-11-29 | 7.13 | 7.15 | 7.06 | 7.08 | 7.01 | qfq | 1,593,019 | 11,305,673 | -0.42% |
| 2023-11-28 | 7.06 | 7.14 | 7.03 | 7.11 | 7.04 | qfq | 1,510,280 | 10,724,273 | 0.28% |
| 2023-11-27 | 7.18 | 7.18 | 7.04 | 7.09 | 7.02 | qfq | 1,919,460 | 13,594,357 | -0.98% |
| 2023-11-24 | 7.24 | 7.27 | 7.15 | 7.16 | 7.09 | qfq | 1,259,420 | 9,049,320 | -1.10% |
| 2023-11-23 | 7.21 | 7.26 | 7.15 | 7.24 | 7.17 | qfq | 1,364,391 | 9,831,277 | 0.70% |
| 2023-11-22 | 7.21 | 7.25 | 7.17 | 7.19 | 7.12 | qfq | 1,644,131 | 11,835,281 | -0.69% |
| 2023-11-21 | 7.21 | 7.32 | 7.19 | 7.24 | 7.17 | qfq | 1,941,580 | 14,095,154 | 0.42% |
| 2023-11-20 | 7.19 | 7.22 | 7.14 | 7.21 | 7.14 | qfq | 1,337,040 | 9,607,623 | 0.70% |
| 2023-11-17 | 7.10 | 7.18 | 7.06 | 7.16 | 7.09 | qfq | 1,720,920 | 12,264,286 | 0.85% |
| 2023-11-16 | 7.17 | 7.20 | 7.10 | 7.10 | 7.03 | qfq | 1,123,040 | 7,999,502 | -1.11% |
| 2023-11-15 | 7.14 | 7.18 | 7.12 | 7.18 | 7.11 | qfq | 1,522,500 | 10,899,047 | 0.84% |
| 2023-11-14 | 7.14 | 7.16 | 7.09 | 7.12 | 7.05 | qfq | 1,254,480 | 8,937,723 | -0.28% |
| 2023-11-13 | 7.10 | 7.15 | 7.05 | 7.14 | 7.07 | qfq | 1,456,100 | 10,333,548 | 0.56% |
| 2023-11-10 | 7.16 | 7.16 | 7.05 | 7.10 | 7.03 | qfq | 1,673,600 | 11,865,197 | -0.42% |
| 2023-11-09 | 7.06 | 7.14 | 7.06 | 7.13 | 7.06 | qfq | 1,932,993 | 13,728,342 | 0.85% |
| 2023-11-08 | 7.17 | 7.17 | 7.03 | 7.07 | 7.00 | qfq | 1,230,840 | 8,693,208 | -0.84% |
| 2023-11-07 | 7.17 | 7.18 | 7.08 | 7.13 | 7.06 | qfq | 1,562,391 | 11,130,732 | -0.28% |
| 2023-11-06 | 7.11 | 7.21 | 7.11 | 7.15 | 7.08 | qfq | 1,289,320 | 9,217,053 | 0.56% |
| 2023-11-03 | 7.14 | 7.17 | 7.10 | 7.11 | 7.04 | qfq | 863,040 | 6,154,391 | 0.14% |
| 2023-11-02 | 7.21 | 7.21 | 7.09 | 7.10 | 7.03 | qfq | 1,185,960 | 8,459,106 | -1.25% |
| 2023-11-01 | 7.17 | 7.22 | 7.12 | 7.19 | 7.12 | qfq | 2,125,780 | 15,267,210 | 0.42% |
| 2023-10-31 | 7.18 | 7.18 | 7.10 | 7.16 | 7.09 | qfq | 1,104,480 | 7,879,825 | 0.42% |
| 2023-10-30 | 7.07 | 7.16 | 7.03 | 7.13 | 7.06 | qfq | 1,158,780 | 8,255,287 | 0.42% |
| 2023-10-27 | 7.02 | 7.14 | 6.96 | 7.10 | 7.03 | qfq | 1,179,424 | 8,352,145 | 1.00% |
| 2023-10-26 | 7.02 | 7.05 | 6.93 | 7.03 | 6.96 | qfq | 1,724,862 | 12,082,925 | 0.14% |
| 2023-10-25 | 6.93 | 7.07 | 6.92 | 7.02 | 6.95 | qfq | 1,175,240 | 8,248,696 | 2.33% |
| 2023-10-24 | 6.75 | 6.90 | 6.73 | 6.86 | 6.79 | qfq | 1,928,880 | 13,172,776 | 2.08% |
| 2023-10-23 | 6.90 | 6.90 | 6.66 | 6.72 | 6.65 | qfq | 1,578,240 | 10,663,508 | -2.61% |
| 2023-10-20 | 6.86 | 7.01 | 6.82 | 6.90 | 6.83 | qfq | 1,193,040 | 8,272,739 | -0.14% |
| 2023-10-19 | 7.18 | 7.18 | 6.87 | 6.91 | 6.84 | qfq | 1,453,920 | 10,114,980 | -1.00% |
| 2023-10-18 | 7.08 | 7.15 | 6.98 | 6.98 | 6.91 | qfq | 1,310,609 | 9,214,574 | -1.69% |
| 2023-10-17 | 7.11 | 7.14 | 7.06 | 7.10 | 7.03 | qfq | 967,040 | 6,867,651 | 0.42% |
| 2023-10-16 | 7.13 | 7.14 | 7.04 | 7.07 | 7.00 | qfq | 801,540 | 5,673,147 | -0.28% |
| 2023-10-13 | 7.17 | 7.21 | 7.09 | 7.09 | 7.02 | qfq | 659,460 | 4,695,460 | -1.66% |
| 2023-10-12 | 7.14 | 7.22 | 7.12 | 7.21 | 7.14 | qfq | 842,200 | 6,042,066 | 1.12% |
| 2023-10-11 | 7.15 | 7.19 | 7.09 | 7.13 | 7.06 | qfq | 1,017,760 | 7,262,120 | 0.28% |
| 2023-10-10 | 7.26 | 7.33 | 7.11 | 7.11 | 7.04 | qfq | 1,600,720 | 11,482,503 | -1.66% |
| 2023-10-09 | 7.38 | 7.38 | 7.23 | 7.23 | 7.16 | qfq | 1,248,940 | 9,089,510 | -2.03% |
| 2023-09-28 | 7.35 | 7.39 | 7.26 | 7.38 | 7.30 | qfq | 1,052,040 | 7,717,460 | 1.23% |
| 2023-09-27 | 7.22 | 7.34 | 7.18 | 7.29 | 7.22 | qfq | 1,025,040 | 7,463,038 | 0.97% |
| 2023-09-26 | 7.30 | 7.33 | 7.20 | 7.22 | 7.15 | qfq | 1,237,460 | 8,936,465 | -1.10% |
| 2023-09-25 | 7.35 | 7.36 | 7.27 | 7.30 | 7.23 | qfq | 981,220 | 7,163,223 | -0.82% |
| 2023-09-22 | 7.30 | 7.37 | 7.26 | 7.36 | 7.28 | qfq | 1,159,643 | 8,488,594 | 0.82% |
| 2023-09-21 | 7.45 | 7.45 | 7.29 | 7.30 | 7.23 | qfq | 1,274,740 | 9,357,574 | -1.35% |
| 2023-09-20 | 7.38 | 7.45 | 7.32 | 7.40 | 7.32 | qfq | 1,537,340 | 11,381,177 | 0.27% |
| 2023-09-19 | 7.51 | 7.52 | 7.36 | 7.38 | 7.30 | qfq | 1,661,380 | 12,308,573 | -1.60% |
| 2023-09-18 | 7.48 | 7.52 | 7.30 | 7.50 | 7.42 | qfq | 1,277,727 | 9,530,349 | 0.67% |
| 2023-09-15 | 7.49 | 7.53 | 7.42 | 7.45 | 7.37 | qfq | 642,020 | 4,787,065 | -0.53% |
| 2023-09-14 | 7.48 | 7.54 | 7.44 | 7.49 | 7.41 | qfq | 926,420 | 6,931,440 | -0.53% |
| 2023-09-13 | 7.58 | 7.60 | 7.48 | 7.53 | 7.45 | qfq | 1,131,380 | 8,516,667 | -0.53% |
| 2023-09-12 | 7.64 | 7.64 | 7.57 | 7.57 | 7.49 | qfq | 950,014 | 7,207,704 | -0.92% |
| 2023-09-11 | 7.56 | 7.65 | 7.50 | 7.64 | 7.56 | qfq | 1,956,060 | 14,899,113 | 1.33% |
| 2023-09-08 | 7.53 | 7.61 | 7.50 | 7.54 | 7.46 | qfq | 1,518,387 | 11,466,386 | 0.00% |
| 2023-09-07 | 7.64 | 7.65 | 7.53 | 7.54 | 7.46 | qfq | 1,382,260 | 10,473,151 | -1.18% |
| 2023-09-06 | 7.53 | 7.65 | 7.48 | 7.63 | 7.55 | qfq | 1,905,060 | 14,461,972 | 1.33% |
| 2023-09-05 | 7.55 | 7.55 | 7.47 | 7.53 | 7.45 | qfq | 1,717,228 | 12,913,993 | 0.00% |
| 2023-09-04 | 7.40 | 7.54 | 7.36 | 7.53 | 7.45 | qfq | 2,012,700 | 15,048,268 | 2.45% |
| 2023-09-01 | 7.31 | 7.40 | 7.28 | 7.35 | 7.28 | qfq | 1,552,380 | 11,426,707 | 0.96% |
| 2023-08-31 | 7.30 | 7.37 | 7.26 | 7.28 | 7.21 | qfq | 1,586,233 | 11,569,342 | -0.82% |
| 2023-08-30 | 7.33 | 7.41 | 7.32 | 7.34 | 7.27 | qfq | 1,548,849 | 11,394,290 | 0.27% |
| 2023-08-29 | 7.19 | 7.34 | 7.19 | 7.32 | 7.25 | qfq | 1,728,400 | 12,595,601 | 1.53% |
| 2023-08-28 | 7.36 | 7.45 | 7.19 | 7.21 | 7.14 | qfq | 2,581,377 | 18,876,499 | 2.56% |
| 2023-08-25 | 7.13 | 7.18 | 7.02 | 7.03 | 6.96 | qfq | 1,443,580 | 10,230,734 | -0.71% |
| 2023-08-24 | 7.22 | 7.27 | 7.07 | 7.08 | 7.01 | qfq | 1,348,380 | 9,607,161 | -1.67% |
| 2023-08-23 | 7.34 | 7.34 | 7.20 | 7.20 | 7.13 | qfq | 1,310,440 | 9,514,933 | -1.77% |
| 2023-08-22 | 7.43 | 7.53 | 7.25 | 7.33 | 7.26 | qfq | 2,287,120 | 16,772,576 | -1.87% |
| 2023-08-21 | 7.48 | 7.57 | 7.39 | 7.47 | 7.39 | qfq | 1,572,760 | 11,749,168 | -0.40% |
| 2023-08-18 | 7.45 | 7.53 | 7.41 | 7.50 | 7.42 | qfq | 1,957,940 | 14,670,568 | 0.67% |
| 2023-08-17 | 7.37 | 7.48 | 7.31 | 7.45 | 7.37 | qfq | 1,058,060 | 7,810,705 | 0.40% |
| 2023-08-16 | 7.42 | 7.45 | 7.36 | 7.42 | 7.34 | qfq | 1,013,820 | 7,507,556 | 0.00% |
| 2023-08-15 | 7.55 | 7.59 | 7.38 | 7.42 | 7.34 | qfq | 1,454,160 | 10,855,238 | -1.20% |
| 2023-08-14 | 7.42 | 7.52 | 7.34 | 7.51 | 7.43 | qfq | 1,600,900 | 11,875,880 | 1.21% |
| 2023-08-11 | 7.63 | 7.63 | 7.42 | 7.42 | 7.34 | qfq | 1,464,640 | 10,985,150 | -2.37% |
| 2023-08-10 | 7.58 | 7.62 | 7.55 | 7.60 | 7.52 | qfq | 873,460 | 6,624,577 | 0.13% |
| 2023-08-09 | 7.68 | 7.68 | 7.57 | 7.59 | 7.51 | qfq | 1,420,800 | 10,797,307 | -1.17% |
| 2023-08-08 | 7.70 | 7.73 | 7.64 | 7.68 | 7.60 | qfq | 953,680 | 7,304,274 | -0.26% |
| 2023-08-07 | 7.78 | 7.78 | 7.67 | 7.70 | 7.62 | qfq | 1,697,360 | 13,087,846 | -1.03% |
| 2023-08-04 | 7.91 | 7.94 | 7.77 | 7.78 | 7.70 | qfq | 1,784,300 | 13,996,479 | -1.64% |
| 2023-08-03 | 7.90 | 7.92 | 7.86 | 7.91 | 7.83 | qfq | 1,246,300 | 9,839,842 | 0.00% |
| 2023-08-02 | 7.92 | 7.94 | 7.87 | 7.91 | 7.83 | qfq | 1,546,460 | 12,229,704 | 0.13% |
| 2023-08-01 | 7.92 | 7.92 | 7.85 | 7.90 | 7.82 | qfq | 1,492,220 | 11,774,054 | 0.13% |
| 2023-07-31 | 7.85 | 7.93 | 7.84 | 7.89 | 7.81 | qfq | 2,212,860 | 17,444,609 | 0.90% |
| 2023-07-28 | 7.77 | 7.84 | 7.77 | 7.82 | 7.74 | qfq | 1,338,240 | 10,460,891 | 0.13% |
| 2023-07-27 | 7.78 | 7.84 | 7.76 | 7.81 | 7.73 | qfq | 1,122,160 | 8,768,569 | 0.13% |
| 2023-07-26 | 7.82 | 7.83 | 7.77 | 7.80 | 7.72 | qfq | 1,081,380 | 8,439,754 | 0.13% |
| 2023-07-25 | 7.69 | 7.84 | 7.69 | 7.79 | 7.71 | qfq | 2,036,700 | 15,861,929 | 1.70% |
| 2023-07-24 | 7.71 | 7.75 | 7.63 | 7.66 | 7.58 | qfq | 1,247,960 | 9,550,892 | -0.91% |
| 2023-07-21 | 7.68 | 7.76 | 7.65 | 7.73 | 7.65 | qfq | 1,204,420 | 9,305,648 | 0.26% |
| 2023-07-20 | 7.77 | 7.81 | 7.70 | 7.71 | 7.63 | qfq | 1,292,580 | 10,019,493 | -0.77% |
| 2023-07-19 | 7.73 | 7.78 | 7.70 | 7.77 | 7.69 | qfq | 1,121,880 | 8,686,949 | 0.52% |
| 2023-07-18 | 7.63 | 7.75 | 7.61 | 7.73 | 7.65 | qfq | 1,501,520 | 11,547,645 | 1.18% |
| 2023-07-17 | 7.60 | 7.69 | 7.49 | 7.64 | 7.56 | qfq | 1,903,047 | 14,503,321 | -0.39% |