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
宏柏新材605366.SH
最近收盘价7.892026-07-17
最近交易日2026-07-17
成交量（股）35,806,916
成交额（元）290,662,518
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.04 | — | — | — | 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 | 8.50 | 8.60 | 7.77 | 7.89 | 7.89 | qfq | 35,806,916 | 290,662,518 | -8.47% |
| 2026-07-16 | 9.08 | 9.16 | 8.53 | 8.62 | 8.62 | qfq | 27,866,806 | 245,085,356 | -6.20% |
| 2026-07-15 | 9.39 | 9.53 | 9.10 | 9.19 | 9.19 | qfq | 21,291,451 | 197,272,108 | -2.13% |
| 2026-07-14 | 9.22 | 9.65 | 9.04 | 9.39 | 9.39 | qfq | 25,179,803 | 234,263,855 | 1.19% |
| 2026-07-13 | 10.11 | 10.20 | 9.28 | 9.28 | 9.28 | qfq | 35,589,222 | 344,010,816 | -9.99% |
| 2026-07-10 | 10.62 | 10.91 | 10.30 | 10.31 | 10.31 | qfq | 30,482,225 | 320,755,471 | -4.18% |
| 2026-07-09 | 10.60 | 11.13 | 10.28 | 10.76 | 10.76 | qfq | 34,721,153 | 370,165,444 | 2.97% |
| 2026-07-08 | 11.13 | 11.28 | 10.43 | 10.45 | 10.45 | qfq | 35,035,993 | 375,700,668 | -6.28% |
| 2026-07-07 | 11.15 | 11.66 | 10.66 | 11.15 | 11.15 | qfq | 52,145,975 | 575,308,099 | 1.46% |
| 2026-07-06 | 11.92 | 12.20 | 10.93 | 10.99 | 10.99 | qfq | 47,510,363 | 542,386,331 | -7.88% |
| 2026-07-03 | 12.36 | 12.62 | 11.71 | 11.93 | 11.93 | qfq | 55,774,810 | 674,160,801 | -5.54% |
| 2026-07-02 | 12.25 | 13.43 | 12.01 | 12.63 | 12.63 | qfq | 64,288,891 | 819,045,818 | -1.71% |
| 2026-07-01 | 12.80 | 13.83 | 12.58 | 12.85 | 12.85 | qfq | 87,154,096 | 1,143,091,897 | -1.38% |
| 2026-06-30 | 13.70 | 13.97 | 12.58 | 13.03 | 13.03 | qfq | 102,371,219 | 1,327,340,843 | -6.80% |
| 2026-06-29 | 14.20 | 14.90 | 13.50 | 13.98 | 13.98 | qfq | 110,918,419 | 1,562,428,154 | -2.78% |
| 2026-06-26 | 13.59 | 14.38 | 13.13 | 14.38 | 14.38 | qfq | 151,387,048 | 2,154,987,181 | 10.02% |
| 2026-06-25 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | qfq | 14,954,836 | 195,459,707 | 10.02% |
| 2026-06-24 | 11.23 | 11.88 | 10.82 | 11.88 | 11.88 | qfq | 68,328,102 | 777,308,505 | 10.00% |
| 2026-06-23 | 10.02 | 10.80 | 9.67 | 10.80 | 10.80 | qfq | 23,344,244 | 244,292,025 | 9.98% |
| 2026-06-22 | 10.90 | 11.43 | 9.64 | 9.82 | 9.82 | qfq | 46,480,196 | 466,399,863 | -8.31% |
| 2026-06-18 | 10.65 | 10.75 | 10.20 | 10.71 | 10.71 | qfq | 22,417,201 | 235,572,852 | -0.56% |
| 2026-06-17 | 10.95 | 11.03 | 10.66 | 10.77 | 10.77 | qfq | 20,052,021 | 216,793,469 | -2.09% |
| 2026-06-16 | 10.35 | 11.29 | 10.21 | 11.00 | 11.00 | qfq | 29,135,434 | 315,530,427 | 6.28% |
| 2026-06-15 | 10.16 | 10.42 | 9.99 | 10.35 | 10.35 | qfq | 23,265,537 | 237,954,719 | 1.97% |
| 2026-06-12 | 10.60 | 10.82 | 10.07 | 10.15 | 10.15 | qfq | 20,749,182 | 214,139,248 | -3.79% |
| 2026-06-11 | 10.64 | 10.81 | 10.19 | 10.55 | 10.55 | qfq | 16,193,074 | 169,117,236 | -1.49% |
| 2026-06-10 | 10.35 | 11.18 | 10.34 | 10.71 | 10.71 | qfq | 20,523,968 | 220,370,264 | 1.32% |
| 2026-06-09 | 10.24 | 10.65 | 9.96 | 10.57 | 10.57 | qfq | 17,199,797 | 176,907,005 | 4.65% |
| 2026-06-08 | 10.37 | 10.60 | 9.98 | 10.10 | 10.10 | qfq | 23,441,192 | 240,701,293 | -6.83% |
| 2026-06-05 | 11.19 | 11.55 | 10.81 | 10.84 | 10.84 | qfq | 30,336,563 | 337,633,360 | -3.21% |
| 2026-06-04 | 10.68 | 11.36 | 10.57 | 11.20 | 11.20 | qfq | 26,152,150 | 284,997,937 | 4.58% |
| 2026-06-03 | 10.79 | 10.94 | 10.47 | 10.71 | 10.71 | qfq | 20,246,068 | 216,036,546 | 0.47% |
| 2026-06-02 | 10.78 | 10.87 | 10.49 | 10.66 | 10.66 | qfq | 18,557,270 | 197,925,448 | -0.19% |
| 2026-06-01 | 10.81 | 11.00 | 10.25 | 10.68 | 10.68 | qfq | 25,749,628 | 274,285,831 | -3.17% |
| 2026-05-29 | 11.67 | 12.08 | 10.86 | 11.03 | 11.03 | qfq | 28,645,658 | 324,081,800 | -5.73% |
| 2026-05-28 | 11.56 | 11.85 | 11.19 | 11.70 | 11.70 | qfq | 26,573,085 | 305,495,847 | 1.92% |
| 2026-05-27 | 12.18 | 12.18 | 11.10 | 11.48 | 11.48 | qfq | 37,812,979 | 432,394,833 | -5.82% |
| 2026-05-26 | 12.68 | 12.94 | 12.16 | 12.19 | 12.19 | qfq | 24,921,157 | 309,852,826 | -4.32% |
| 2026-05-25 | 12.99 | 13.04 | 12.23 | 12.74 | 12.74 | qfq | 44,895,367 | 568,428,460 | -1.92% |
| 2026-05-22 | 12.00 | 12.99 | 11.80 | 12.99 | 12.99 | qfq | 40,419,993 | 510,599,082 | 9.99% |
| 2026-05-21 | 12.30 | 12.83 | 11.75 | 11.81 | 11.81 | qfq | 37,214,271 | 459,181,725 | -3.59% |
| 2026-05-20 | 12.28 | 12.51 | 11.55 | 12.25 | 12.25 | qfq | 38,753,397 | 466,045,874 | 2.00% |
| 2026-05-19 | 11.88 | 12.05 | 11.74 | 12.01 | 12.01 | qfq | 24,796,245 | 295,260,075 | 0.92% |
| 2026-05-18 | 11.56 | 12.24 | 11.22 | 11.90 | 11.90 | qfq | 44,584,430 | 523,994,323 | 0.85% |
| 2026-05-15 | 12.58 | 13.23 | 11.57 | 11.80 | 11.80 | qfq | 73,266,266 | 889,727,722 | -3.36% |
| 2026-05-14 | 11.40 | 12.21 | 11.40 | 12.21 | 12.21 | qfq | 33,443,319 | 401,097,006 | 10.00% |
| 2026-05-13 | 12.19 | 12.19 | 10.92 | 11.10 | 11.10 | qfq | 67,827,350 | 765,989,603 | -8.19% |
| 2026-05-12 | 12.24 | 12.55 | 12.00 | 12.09 | 12.09 | qfq | 29,619,331 | 362,479,926 | -0.33% |
| 2026-05-11 | 13.19 | 13.19 | 11.89 | 12.13 | 12.13 | qfq | 58,625,776 | 728,267,968 | -8.11% |
| 2026-05-08 | 13.29 | 13.43 | 12.99 | 13.20 | 13.20 | qfq | 24,092,058 | 317,119,621 | -1.71% |
| 2026-05-07 | 13.59 | 13.79 | 13.38 | 13.43 | 13.43 | qfq | 21,839,715 | 295,562,829 | -0.81% |
| 2026-05-06 | 13.42 | 13.80 | 13.18 | 13.54 | 13.54 | qfq | 25,770,332 | 347,385,452 | 1.50% |
| 2026-04-30 | 12.82 | 13.78 | 12.70 | 13.34 | 13.34 | qfq | 32,969,204 | 441,983,010 | 3.09% |
| 2026-04-29 | 12.77 | 13.37 | 12.77 | 12.94 | 12.94 | qfq | 24,447,391 | 320,871,901 | -0.46% |
| 2026-04-28 | 13.20 | 13.38 | 12.85 | 13.00 | 13.00 | qfq | 23,580,193 | 307,321,176 | -1.44% |
| 2026-04-27 | 13.29 | 13.51 | 12.66 | 13.19 | 13.19 | qfq | 30,583,644 | 399,214,204 | -2.08% |
| 2026-04-24 | 13.92 | 13.93 | 13.11 | 13.47 | 13.47 | qfq | 26,181,382 | 351,707,060 | -0.30% |
| 2026-04-23 | 14.24 | 14.44 | 13.41 | 13.51 | 13.51 | qfq | 35,253,195 | 485,141,409 | -5.13% |
| 2026-04-22 | 13.85 | 14.57 | 13.43 | 14.24 | 14.24 | qfq | 37,775,150 | 532,281,527 | 2.01% |
| 2026-04-21 | 13.05 | 14.10 | 12.75 | 13.96 | 13.96 | qfq | 46,101,889 | 629,407,632 | 3.71% |
| 2026-04-20 | 13.60 | 13.99 | 13.20 | 13.46 | 13.46 | qfq | 42,002,477 | 570,170,163 | 0.07% |
| 2026-04-17 | 13.97 | 14.42 | 12.80 | 13.45 | 13.45 | qfq | 56,224,981 | 757,866,347 | -3.93% |
| 2026-04-16 | 13.74 | 14.34 | 13.18 | 14.00 | 14.00 | qfq | 57,764,845 | 794,716,241 | 4.40% |
| 2026-04-15 | 12.20 | 13.41 | 12.08 | 13.41 | 13.41 | qfq | 41,602,515 | 536,773,093 | 10.01% |
| 2026-04-14 | 12.25 | 12.65 | 12.14 | 12.19 | 12.19 | qfq | 23,984,577 | 294,493,987 | -0.33% |
| 2026-04-13 | 12.28 | 12.35 | 11.98 | 12.23 | 12.23 | qfq | 26,026,081 | 315,935,079 | -0.57% |
| 2026-04-10 | 12.10 | 12.51 | 12.05 | 12.30 | 12.30 | qfq | 36,060,471 | 442,996,443 | 1.91% |
| 2026-04-09 | 11.58 | 12.53 | 11.36 | 12.07 | 12.07 | qfq | 45,619,180 | 551,091,974 | 3.69% |
| 2026-04-08 | 11.19 | 11.66 | 10.96 | 11.64 | 11.64 | qfq | 33,392,595 | 380,809,594 | 6.20% |
| 2026-04-07 | 10.63 | 11.32 | 10.50 | 10.96 | 10.96 | qfq | 26,878,245 | 295,287,727 | 3.10% |
| 2026-04-03 | 11.07 | 11.07 | 10.56 | 10.63 | 10.63 | qfq | 24,518,643 | 263,201,165 | -3.36% |
| 2026-04-02 | 11.31 | 11.68 | 10.86 | 11.00 | 11.00 | qfq | 25,593,825 | 285,128,392 | -4.60% |
| 2026-04-01 | 11.18 | 11.84 | 11.00 | 11.53 | 11.53 | qfq | 43,516,016 | 500,393,341 | 6.37% |
| 2026-03-31 | 11.49 | 11.60 | 10.78 | 10.84 | 10.84 | qfq | 32,529,470 | 358,984,313 | -4.41% |
| 2026-03-30 | 11.41 | 11.58 | 11.07 | 11.34 | 11.34 | qfq | 32,681,950 | 371,086,095 | -1.90% |
| 2026-03-27 | 11.60 | 11.75 | 10.96 | 11.56 | 11.56 | qfq | 49,365,173 | 562,594,017 | 1.67% |
| 2026-03-26 | 11.68 | 12.00 | 11.22 | 11.37 | 11.37 | qfq | 80,397,503 | 934,237,870 | 1.43% |
| 2026-03-25 | 10.69 | 11.21 | 10.48 | 11.21 | 11.21 | qfq | 28,226,871 | 312,178,979 | 10.01% |
| 2026-03-24 | 9.49 | 10.19 | 8.76 | 10.19 | 10.19 | qfq | 66,289,817 | 627,889,943 | 10.04% |
| 2026-03-23 | 10.20 | 10.20 | 9.23 | 9.26 | 9.26 | qfq | 45,632,995 | 435,505,467 | -9.66% |
| 2026-03-20 | 10.51 | 10.97 | 10.20 | 10.25 | 10.25 | qfq | 29,796,282 | 313,682,711 | -3.21% |
| 2026-03-19 | 10.73 | 10.99 | 10.41 | 10.59 | 10.59 | qfq | 40,491,987 | 432,505,925 | -1.94% |
| 2026-03-18 | 10.60 | 11.01 | 10.50 | 10.80 | 10.80 | qfq | 36,921,488 | 396,660,444 | 1.41% |
| 2026-03-17 | 11.00 | 11.20 | 10.57 | 10.65 | 10.65 | qfq | 61,579,162 | 666,883,002 | -1.30% |
| 2026-03-16 | 9.82 | 10.79 | 9.82 | 10.79 | 10.79 | qfq | 54,408,485 | 560,313,397 | 9.99% |
| 2026-03-13 | 10.45 | 10.45 | 9.81 | 9.81 | 9.81 | qfq | 50,596,268 | 506,513,598 | -6.57% |
| 2026-03-12 | 10.40 | 10.66 | 10.02 | 10.50 | 10.50 | qfq | 40,558,875 | 419,735,967 | 1.35% |
| 2026-03-11 | 10.71 | 10.75 | 10.30 | 10.36 | 10.36 | qfq | 37,775,395 | 395,858,462 | -1.71% |
| 2026-03-10 | 10.19 | 10.73 | 10.08 | 10.54 | 10.54 | qfq | 47,706,086 | 498,159,258 | 4.88% |
| 2026-03-09 | 10.57 | 10.59 | 9.95 | 10.05 | 10.05 | qfq | 59,737,597 | 606,041,923 | -7.97% |
| 2026-03-06 | 10.30 | 10.98 | 10.15 | 10.92 | 10.92 | qfq | 54,348,094 | 578,785,560 | 6.95% |
| 2026-03-05 | 10.46 | 10.47 | 9.91 | 10.21 | 10.21 | qfq | 43,155,750 | 438,354,247 | -1.83% |
| 2026-03-04 | 9.66 | 10.79 | 9.66 | 10.40 | 10.40 | qfq | 66,878,658 | 694,213,397 | 4.31% |
| 2026-03-03 | 9.50 | 10.37 | 9.30 | 9.97 | 9.97 | qfq | 86,840,455 | 873,433,683 | 4.95% |
| 2026-03-02 | 8.65 | 9.60 | 8.45 | 9.50 | 9.50 | qfq | 60,032,707 | 543,244,864 | 8.45% |
| 2026-02-27 | 8.84 | 8.91 | 8.64 | 8.76 | 8.76 | qfq | 35,640,701 | 312,165,300 | -1.68% |
| 2026-02-26 | 8.63 | 9.00 | 8.52 | 8.91 | 8.91 | qfq | 37,946,524 | 333,467,734 | 2.77% |
| 2026-02-25 | 8.53 | 8.88 | 8.34 | 8.67 | 8.67 | qfq | 40,120,777 | 348,007,341 | 3.09% |
| 2026-02-24 | 8.08 | 8.74 | 8.08 | 8.41 | 8.41 | qfq | 31,121,950 | 263,546,243 | 5.13% |
| 2026-02-13 | 8.25 | 8.28 | 7.96 | 8.00 | 8.00 | qfq | 27,292,221 | 220,360,794 | -2.91% |
| 2026-02-12 | 8.28 | 8.38 | 8.15 | 8.24 | 8.24 | qfq | 22,317,233 | 184,599,641 | -0.96% |
| 2026-02-11 | 8.28 | 8.50 | 8.10 | 8.32 | 8.32 | qfq | 31,553,158 | 262,338,162 | -0.48% |
| 2026-02-10 | 8.15 | 8.50 | 8.02 | 8.36 | 8.36 | qfq | 37,261,199 | 310,451,692 | 2.70% |
| 2026-02-09 | 7.64 | 8.23 | 7.54 | 8.14 | 8.14 | qfq | 46,038,994 | 367,643,153 | 8.53% |
| 2026-02-06 | 7.12 | 7.65 | 7.06 | 7.50 | 7.50 | qfq | 33,894,827 | 252,063,741 | 4.75% |
| 2026-02-05 | 7.23 | 7.38 | 7.15 | 7.16 | 7.16 | qfq | 17,589,149 | 127,188,660 | -0.97% |
| 2026-02-04 | 6.95 | 7.27 | 6.92 | 7.23 | 7.23 | qfq | 22,606,498 | 162,082,930 | 3.58% |
| 2026-02-03 | 6.86 | 7.00 | 6.80 | 6.98 | 6.98 | qfq | 12,264,801 | 84,853,478 | 2.80% |
| 2026-02-02 | 7.03 | 7.09 | 6.79 | 6.79 | 6.79 | qfq | 16,365,926 | 113,052,951 | -3.41% |
| 2026-01-30 | 6.88 | 7.15 | 6.85 | 7.03 | 7.03 | qfq | 18,719,771 | 130,787,384 | 1.01% |
| 2026-01-29 | 7.10 | 7.18 | 6.91 | 6.96 | 6.96 | qfq | 21,241,374 | 149,527,576 | -3.06% |
| 2026-01-28 | 7.06 | 7.26 | 7.04 | 7.18 | 7.18 | qfq | 27,580,323 | 197,839,793 | 1.70% |
| 2026-01-27 | 7.09 | 7.10 | 6.82 | 7.06 | 7.06 | qfq | 25,428,429 | 176,817,063 | -1.12% |
| 2026-01-26 | 7.07 | 7.20 | 6.96 | 7.14 | 7.14 | qfq | 38,612,920 | 274,614,360 | 2.00% |
| 2026-01-23 | 6.95 | 7.04 | 6.92 | 7.00 | 7.00 | qfq | 23,884,219 | 166,798,067 | 1.01% |
| 2026-01-22 | 6.91 | 6.95 | 6.82 | 6.93 | 6.93 | qfq | 24,580,497 | 169,598,571 | -0.43% |
| 2026-01-21 | 7.10 | 7.10 | 6.87 | 6.96 | 6.96 | qfq | 58,452,368 | 405,609,927 | -1.97% |
| 2026-01-20 | 6.44 | 7.10 | 6.42 | 7.10 | 7.10 | qfq | 45,927,596 | 317,663,316 | 10.08% |
| 2026-01-19 | 6.36 | 6.46 | 6.34 | 6.45 | 6.45 | qfq | 10,518,833 | 67,648,904 | 1.10% |
| 2026-01-16 | 6.53 | 6.55 | 6.31 | 6.38 | 6.38 | qfq | 11,091,184 | 70,821,542 | -1.39% |
| 2026-01-15 | 6.39 | 6.56 | 6.36 | 6.47 | 6.47 | qfq | 12,407,657 | 80,428,605 | 0.78% |
| 2026-01-14 | 6.35 | 6.48 | 6.30 | 6.42 | 6.42 | qfq | 15,940,869 | 102,019,813 | 1.26% |
| 2026-01-13 | 6.46 | 6.47 | 6.32 | 6.34 | 6.34 | qfq | 13,284,293 | 84,887,465 | -1.71% |
| 2026-01-12 | 6.44 | 6.50 | 6.41 | 6.45 | 6.45 | qfq | 13,246,647 | 85,345,956 | 0.16% |
| 2026-01-09 | 6.45 | 6.50 | 6.38 | 6.44 | 6.44 | qfq | 15,872,583 | 102,243,765 | -0.46% |
| 2026-01-08 | 6.53 | 6.60 | 6.40 | 6.47 | 6.47 | qfq | 16,603,498 | 107,624,991 | 0.94% |
| 2026-01-07 | 6.44 | 6.50 | 6.32 | 6.41 | 6.41 | qfq | 14,471,636 | 92,532,252 | -0.47% |
| 2026-01-06 | 6.24 | 6.46 | 6.21 | 6.44 | 6.44 | qfq | 15,116,862 | 96,679,598 | 3.54% |
| 2026-01-05 | 6.23 | 6.30 | 6.15 | 6.22 | 6.22 | qfq | 9,023,470 | 56,223,719 | 0.32% |
| 2025-12-31 | 6.28 | 6.31 | 6.16 | 6.20 | 6.20 | qfq | 9,727,064 | 60,428,861 | -1.27% |
| 2025-12-30 | 6.39 | 6.40 | 6.27 | 6.28 | 6.28 | qfq | 11,565,654 | 73,269,022 | -2.18% |
| 2025-12-29 | 6.38 | 6.46 | 6.31 | 6.42 | 6.42 | qfq | 12,236,442 | 78,217,445 | 0.47% |
| 2025-12-26 | 6.41 | 6.47 | 6.31 | 6.39 | 6.39 | qfq | 15,030,011 | 95,933,962 | 0.31% |
| 2025-12-25 | 6.22 | 6.44 | 6.15 | 6.37 | 6.37 | qfq | 16,740,454 | 105,696,046 | 2.91% |
| 2025-12-24 | 6.12 | 6.21 | 6.06 | 6.19 | 6.19 | qfq | 10,859,024 | 66,869,288 | 1.31% |
| 2025-12-23 | 6.07 | 6.13 | 6.03 | 6.11 | 6.11 | qfq | 9,695,562 | 58,969,876 | 0.66% |
| 2025-12-22 | 6.15 | 6.15 | 6.04 | 6.07 | 6.07 | qfq | 9,186,300 | 55,839,667 | -0.49% |
| 2025-12-19 | 6.00 | 6.13 | 6.00 | 6.10 | 6.10 | qfq | 9,771,549 | 59,350,959 | 1.50% |
| 2025-12-18 | 6.05 | 6.13 | 6.00 | 6.01 | 6.01 | qfq | 12,446,752 | 75,200,271 | 0.50% |
| 2025-12-17 | 5.87 | 6.00 | 5.80 | 5.98 | 5.98 | qfq | 15,017,680 | 88,818,706 | 1.70% |
| 2025-12-16 | 6.05 | 6.07 | 5.86 | 5.88 | 5.88 | qfq | 13,259,920 | 78,507,509 | -3.29% |
| 2025-12-15 | 6.04 | 6.13 | 5.98 | 6.08 | 6.08 | qfq | 10,928,879 | 66,350,639 | 0.00% |
| 2025-12-12 | 6.23 | 6.26 | 6.06 | 6.08 | 6.08 | qfq | 16,446,184 | 101,086,662 | -2.56% |
| 2025-12-11 | 6.51 | 6.53 | 6.21 | 6.24 | 6.24 | qfq | 20,521,960 | 129,598,296 | -4.44% |
| 2025-12-10 | 6.71 | 6.71 | 6.48 | 6.53 | 6.53 | qfq | 19,284,276 | 126,504,057 | -2.97% |
| 2025-12-09 | 6.82 | 6.84 | 6.68 | 6.73 | 6.73 | qfq | 17,794,542 | 119,933,597 | -2.18% |
| 2025-12-08 | 6.92 | 6.96 | 6.78 | 6.88 | 6.88 | qfq | 20,358,430 | 139,665,692 | 0.15% |
| 2025-12-05 | 6.66 | 7.13 | 6.60 | 6.87 | 6.87 | qfq | 28,505,305 | 195,003,303 | 2.54% |
| 2025-12-04 | 6.99 | 7.02 | 6.70 | 6.70 | 6.70 | qfq | 28,334,598 | 192,634,546 | -4.42% |
| 2025-12-03 | 6.93 | 7.39 | 6.85 | 7.01 | 7.01 | qfq | 42,894,426 | 302,060,337 | 1.59% |
| 2025-12-02 | 7.01 | 7.05 | 6.82 | 6.90 | 6.90 | qfq | 31,593,883 | 219,123,008 | -2.68% |
| 2025-12-01 | 6.97 | 7.17 | 6.91 | 7.09 | 7.09 | qfq | 53,543,988 | 376,512,608 | 1.58% |
| 2025-11-28 | 7.19 | 7.44 | 6.94 | 6.98 | 6.98 | qfq | 70,097,484 | 498,741,986 | -3.46% |
| 2025-11-27 | 6.53 | 7.23 | 6.45 | 7.23 | 7.23 | qfq | 37,087,781 | 259,355,765 | 10.05% |
| 2025-11-26 | 6.72 | 6.77 | 6.50 | 6.57 | 6.57 | qfq | 19,003,146 | 125,451,372 | -2.09% |
| 2025-11-25 | 6.45 | 6.94 | 6.39 | 6.71 | 6.71 | qfq | 32,639,860 | 218,386,413 | 5.84% |
| 2025-11-24 | 6.55 | 6.58 | 6.31 | 6.34 | 6.34 | qfq | 22,526,266 | 143,888,748 | -1.25% |
| 2025-11-21 | 6.96 | 6.96 | 6.42 | 6.42 | 6.42 | qfq | 43,594,773 | 287,663,259 | -7.76% |
| 2025-11-20 | 7.10 | 7.40 | 6.90 | 6.96 | 6.96 | qfq | 52,532,590 | 373,468,582 | -3.33% |
| 2025-11-19 | 6.81 | 7.42 | 6.63 | 7.20 | 7.20 | qfq | 71,040,043 | 501,995,221 | 4.50% |
| 2025-11-18 | 6.88 | 7.12 | 6.76 | 6.89 | 6.89 | qfq | 30,517,715 | 210,438,325 | -1.29% |
| 2025-11-17 | 6.75 | 7.05 | 6.58 | 6.98 | 6.98 | qfq | 43,231,839 | 296,620,866 | 4.02% |
| 2025-11-14 | 6.83 | 6.93 | 6.70 | 6.71 | 6.71 | qfq | 26,193,791 | 177,888,514 | -1.76% |
| 2025-11-13 | 6.54 | 6.90 | 6.54 | 6.83 | 6.83 | qfq | 37,699,088 | 256,553,711 | 4.59% |
| 2025-11-12 | 6.62 | 6.64 | 6.50 | 6.53 | 6.53 | qfq | 14,566,757 | 95,425,072 | -1.51% |
| 2025-11-11 | 6.59 | 6.67 | 6.50 | 6.63 | 6.63 | qfq | 18,905,319 | 124,950,882 | 0.45% |
| 2025-11-10 | 6.50 | 6.68 | 6.48 | 6.60 | 6.60 | qfq | 29,867,045 | 196,529,939 | 1.38% |
| 2025-11-07 | 6.30 | 6.63 | 6.29 | 6.51 | 6.51 | qfq | 35,990,787 | 234,486,422 | 3.50% |
| 2025-11-06 | 6.25 | 6.32 | 6.24 | 6.29 | 6.29 | qfq | 9,476,512 | 59,501,307 | 0.64% |
| 2025-11-05 | 6.21 | 6.28 | 6.19 | 6.25 | 6.25 | qfq | 10,930,192 | 68,373,029 | 0.00% |
| 2025-11-04 | 6.22 | 6.29 | 6.20 | 6.25 | 6.25 | qfq | 9,142,893 | 57,116,113 | 0.48% |
| 2025-11-03 | 6.15 | 6.24 | 6.12 | 6.22 | 6.22 | qfq | 8,837,742 | 54,666,702 | 0.65% |
| 2025-10-31 | 6.10 | 6.23 | 6.08 | 6.18 | 6.18 | qfq | 11,350,115 | 69,660,246 | 0.49% |
| 2025-10-30 | 6.15 | 6.21 | 6.12 | 6.15 | 6.15 | qfq | 6,553,140 | 40,412,293 | -0.16% |
| 2025-10-29 | 6.21 | 6.23 | 6.09 | 6.16 | 6.16 | qfq | 5,541,947 | 34,049,007 | -0.81% |
| 2025-10-28 | 6.18 | 6.25 | 6.15 | 6.21 | 6.21 | qfq | 6,881,732 | 42,769,271 | 0.81% |
| 2025-10-27 | 6.16 | 6.21 | 6.14 | 6.16 | 6.16 | qfq | 5,286,207 | 32,647,311 | 0.00% |
| 2025-10-24 | 6.19 | 6.23 | 6.13 | 6.16 | 6.16 | qfq | 6,237,777 | 38,502,961 | -0.65% |
| 2025-10-23 | 6.14 | 6.21 | 6.10 | 6.20 | 6.20 | qfq | 5,795,342 | 35,686,651 | 0.98% |
| 2025-10-22 | 6.20 | 6.22 | 6.13 | 6.14 | 6.14 | qfq | 7,108,918 | 43,849,185 | -0.97% |
| 2025-10-21 | 6.18 | 6.21 | 6.12 | 6.20 | 6.20 | qfq | 11,541,403 | 71,132,581 | -0.48% |
| 2025-10-20 | 6.05 | 6.33 | 6.04 | 6.23 | 6.23 | qfq | 17,131,034 | 106,590,039 | 3.32% |
| 2025-10-17 | 6.07 | 6.13 | 6.02 | 6.03 | 6.03 | qfq | 5,629,640 | 34,119,653 | -0.66% |
| 2025-10-16 | 6.19 | 6.19 | 6.06 | 6.07 | 6.07 | qfq | 6,307,179 | 38,551,283 | -1.94% |
| 2025-10-15 | 6.08 | 6.19 | 6.07 | 6.19 | 6.19 | qfq | 6,679,306 | 41,108,557 | 1.64% |
| 2025-10-14 | 6.14 | 6.20 | 6.05 | 6.09 | 6.09 | qfq | 6,336,234 | 38,760,410 | -0.49% |
| 2025-10-13 | 5.95 | 6.14 | 5.87 | 6.12 | 6.12 | qfq | 6,125,448 | 36,949,182 | 0.00% |
| 2025-10-10 | 6.12 | 6.16 | 6.09 | 6.12 | 6.12 | qfq | 5,276,499 | 32,320,349 | -0.49% |
| 2025-10-09 | 6.08 | 6.16 | 6.06 | 6.15 | 6.15 | qfq | 6,098,692 | 37,304,945 | 1.32% |
| 2025-09-30 | 6.07 | 6.10 | 6.04 | 6.07 | 6.07 | qfq | 4,904,939 | 29,777,392 | 0.00% |
| 2025-09-29 | 5.94 | 6.07 | 5.88 | 6.07 | 6.07 | qfq | 6,546,911 | 39,328,066 | 1.85% |
| 2025-09-26 | 5.95 | 6.01 | 5.90 | 5.96 | 5.96 | qfq | 5,501,784 | 32,812,895 | 0.17% |
| 2025-09-25 | 6.03 | 6.08 | 5.95 | 5.95 | 5.95 | qfq | 4,754,964 | 28,530,897 | -1.33% |
| 2025-09-24 | 5.94 | 6.03 | 5.90 | 6.03 | 6.03 | qfq | 5,028,560 | 30,167,959 | 1.52% |
| 2025-09-23 | 6.03 | 6.03 | 5.76 | 5.94 | 5.94 | qfq | 9,416,991 | 55,392,830 | -1.66% |
| 2025-09-22 | 6.12 | 6.13 | 5.99 | 6.04 | 6.04 | qfq | 6,750,699 | 40,699,660 | -1.15% |
| 2025-09-19 | 6.16 | 6.17 | 6.06 | 6.11 | 6.11 | qfq | 7,318,345 | 44,675,094 | -0.33% |
| 2025-09-18 | 6.22 | 6.26 | 6.09 | 6.13 | 6.13 | qfq | 11,514,340 | 71,085,044 | -1.76% |
| 2025-09-17 | 6.32 | 6.32 | 6.22 | 6.24 | 6.24 | qfq | 7,083,981 | 44,407,344 | -1.11% |
| 2025-09-16 | 6.27 | 6.32 | 6.22 | 6.31 | 6.31 | qfq | 6,880,650 | 43,157,906 | 0.64% |
| 2025-09-15 | 6.34 | 6.35 | 6.24 | 6.27 | 6.27 | qfq | 6,855,467 | 43,009,369 | -0.95% |
| 2025-09-12 | 6.34 | 6.37 | 6.29 | 6.33 | 6.33 | qfq | 8,316,719 | 52,622,634 | 0.00% |
| 2025-09-11 | 6.36 | 6.41 | 6.20 | 6.33 | 6.33 | qfq | 13,600,155 | 85,577,027 | -1.71% |
| 2025-09-10 | 6.49 | 6.50 | 6.37 | 6.44 | 6.44 | qfq | 7,835,678 | 50,292,111 | -0.46% |
| 2025-09-09 | 6.55 | 6.55 | 6.43 | 6.47 | 6.47 | qfq | 10,914,253 | 70,867,181 | -0.46% |
| 2025-09-08 | 6.43 | 6.51 | 6.35 | 6.50 | 6.50 | qfq | 11,792,787 | 76,245,046 | 1.25% |
| 2025-09-05 | 6.19 | 6.43 | 6.17 | 6.42 | 6.42 | qfq | 13,527,342 | 85,866,625 | 3.88% |
| 2025-09-04 | 6.12 | 6.25 | 6.11 | 6.18 | 6.18 | qfq | 7,718,918 | 47,795,921 | 0.82% |
| 2025-09-03 | 6.26 | 6.29 | 6.08 | 6.13 | 6.13 | qfq | 8,531,653 | 52,650,219 | -1.92% |
| 2025-09-02 | 6.34 | 6.36 | 6.20 | 6.25 | 6.25 | qfq | 10,277,726 | 64,391,327 | -1.42% |
| 2025-09-01 | 6.25 | 6.37 | 6.22 | 6.34 | 6.34 | qfq | 8,117,959 | 51,278,485 | 1.44% |
| 2025-08-29 | 6.26 | 6.32 | 6.23 | 6.25 | 6.25 | qfq | 8,935,587 | 56,052,884 | -0.64% |
| 2025-08-28 | 6.37 | 6.44 | 6.09 | 6.29 | 6.29 | qfq | 15,253,189 | 95,635,304 | -1.41% |
| 2025-08-27 | 6.54 | 6.58 | 6.37 | 6.38 | 6.38 | qfq | 16,468,571 | 106,782,948 | -3.19% |
| 2025-08-26 | 6.53 | 6.63 | 6.48 | 6.59 | 6.59 | qfq | 12,593,861 | 82,779,750 | 0.92% |
| 2025-08-25 | 6.55 | 6.58 | 6.49 | 6.53 | 6.53 | qfq | 14,443,420 | 94,319,162 | -0.15% |
| 2025-08-22 | 6.60 | 6.61 | 6.49 | 6.54 | 6.54 | qfq | 10,096,723 | 65,912,564 | -0.76% |
| 2025-08-21 | 6.60 | 6.63 | 6.55 | 6.59 | 6.59 | qfq | 11,809,155 | 77,802,530 | -0.15% |
| 2025-08-20 | 6.53 | 6.61 | 6.50 | 6.60 | 6.60 | qfq | 13,049,842 | 85,551,271 | 1.23% |
| 2025-08-19 | 6.46 | 6.53 | 6.43 | 6.52 | 6.52 | qfq | 13,415,744 | 87,204,099 | 0.93% |
| 2025-08-18 | 6.44 | 6.50 | 6.40 | 6.46 | 6.46 | qfq | 11,590,958 | 74,928,020 | 1.10% |
| 2025-08-15 | 6.29 | 6.43 | 6.28 | 6.39 | 6.39 | qfq | 9,703,555 | 61,908,497 | 1.43% |
| 2025-08-14 | 6.47 | 6.52 | 6.29 | 6.30 | 6.30 | qfq | 14,398,696 | 92,074,563 | -2.33% |
| 2025-08-13 | 6.48 | 6.49 | 6.41 | 6.45 | 6.45 | qfq | 9,476,932 | 61,042,624 | -0.46% |
| 2025-08-12 | 6.55 | 6.55 | 6.45 | 6.48 | 6.48 | qfq | 7,956,910 | 51,641,225 | -0.92% |
| 2025-08-11 | 6.46 | 6.56 | 6.44 | 6.54 | 6.54 | qfq | 12,038,066 | 78,484,724 | 1.40% |
| 2025-08-08 | 6.45 | 6.52 | 6.43 | 6.45 | 6.45 | qfq | 8,560,033 | 55,332,877 | -0.15% |
| 2025-08-07 | 6.52 | 6.53 | 6.43 | 6.46 | 6.46 | qfq | 9,632,275 | 62,271,191 | -0.62% |
| 2025-08-06 | 6.49 | 6.54 | 6.45 | 6.50 | 6.50 | qfq | 9,974,694 | 64,716,854 | 0.15% |
| 2025-08-05 | 6.44 | 6.49 | 6.43 | 6.49 | 6.49 | qfq | 10,394,539 | 67,253,539 | 0.78% |
| 2025-08-04 | 6.37 | 6.45 | 6.32 | 6.44 | 6.44 | qfq | 9,065,861 | 57,966,909 | 0.47% |
| 2025-08-01 | 6.40 | 6.48 | 6.36 | 6.41 | 6.41 | qfq | 10,459,316 | 67,156,462 | 0.79% |
| 2025-07-31 | 6.41 | 6.44 | 6.35 | 6.36 | 6.36 | qfq | 12,075,515 | 77,214,104 | -1.24% |
| 2025-07-30 | 6.55 | 6.57 | 6.39 | 6.44 | 6.44 | qfq | 13,424,261 | 86,810,297 | -1.83% |
| 2025-07-29 | 6.54 | 6.57 | 6.43 | 6.56 | 6.56 | qfq | 16,632,633 | 108,031,777 | 0.31% |
| 2025-07-28 | 6.60 | 6.61 | 6.52 | 6.54 | 6.54 | qfq | 13,895,458 | 91,106,416 | -0.76% |
| 2025-07-25 | 6.66 | 6.69 | 6.58 | 6.59 | 6.59 | qfq | 15,908,845 | 105,227,368 | -1.05% |
| 2025-07-24 | 6.51 | 6.68 | 6.50 | 6.66 | 6.66 | qfq | 23,107,901 | 152,538,567 | 1.37% |
| 2025-07-23 | 6.81 | 6.81 | 6.53 | 6.57 | 6.57 | qfq | 31,126,244 | 207,094,908 | -2.67% |
| 2025-07-22 | 6.66 | 6.77 | 6.58 | 6.75 | 6.75 | qfq | 37,471,513 | 250,378,866 | 1.20% |
| 2025-07-21 | 6.57 | 6.68 | 6.55 | 6.67 | 6.67 | qfq | 33,404,811 | 222,154,050 | 1.37% |
| 2025-07-18 | 6.67 | 6.74 | 6.53 | 6.58 | 6.58 | qfq | 35,476,225 | 234,604,393 | -1.79% |
| 2025-07-17 | 6.60 | 6.79 | 6.60 | 6.70 | 6.70 | qfq | 48,230,278 | 321,420,178 | 0.15% |
| 2025-07-16 | 6.81 | 7.00 | 6.68 | 6.69 | 6.69 | qfq | 81,345,325 | 551,596,984 | -9.84% |
| 2025-07-15 | 7.45 | 7.63 | 7.42 | 7.42 | 7.42 | qfq | 31,181,979 | 232,552,544 | -9.95% |
| 2025-07-14 | 7.72 | 8.26 | 7.36 | 8.24 | 8.24 | qfq | 115,782,062 | 891,970,941 | 6.74% |
| 2025-07-11 | 7.72 | 7.72 | 7.46 | 7.72 | 7.72 | qfq | 44,164,960 | 339,410,313 | 9.97% |
| 2025-07-10 | 6.40 | 7.02 | 6.40 | 7.02 | 7.02 | qfq | 33,544,109 | 233,602,855 | 10.03% |
| 2025-07-09 | 6.45 | 6.50 | 6.33 | 6.38 | 6.38 | qfq | 11,565,248 | 73,841,774 | -1.69% |
| 2025-07-08 | 6.21 | 6.52 | 6.19 | 6.49 | 6.49 | qfq | 26,014,358 | 166,601,542 | 4.51% |
| 2025-07-07 | 6.19 | 6.23 | 6.16 | 6.21 | 6.21 | qfq | 6,661,564 | 41,256,631 | 0.32% |
| 2025-07-04 | 6.34 | 6.34 | 6.15 | 6.19 | 6.19 | qfq | 10,192,148 | 63,300,356 | -2.37% |
| 2025-07-03 | 6.33 | 6.37 | 6.25 | 6.34 | 6.34 | qfq | 15,317,067 | 96,391,900 | -0.94% |
| 2025-07-02 | 6.18 | 6.46 | 6.17 | 6.40 | 6.40 | qfq | 27,433,145 | 173,840,032 | 3.23% |
| 2025-07-01 | 6.21 | 6.28 | 6.14 | 6.20 | 6.20 | qfq | 8,974,426 | 55,630,448 | -0.96% |
| 2025-06-30 | 6.13 | 6.27 | 6.09 | 6.26 | 6.26 | qfq | 14,838,326 | 91,693,557 | 2.62% |
| 2025-06-27 | 6.13 | 6.19 | 6.07 | 6.10 | 6.10 | qfq | 10,871,838 | 66,592,135 | -0.49% |
| 2025-06-26 | 6.14 | 6.20 | 6.08 | 6.13 | 6.13 | qfq | 12,648,900 | 77,563,863 | 0.00% |
| 2025-06-25 | 6.16 | 6.20 | 6.07 | 6.13 | 6.13 | qfq | 13,637,352 | 83,455,143 | -0.33% |
| 2025-06-24 | 6.07 | 6.15 | 6.02 | 6.15 | 6.15 | qfq | 15,661,963 | 95,415,890 | 1.32% |
| 2025-06-23 | 5.86 | 6.13 | 5.77 | 6.07 | 6.07 | qfq | 31,707,925 | 190,286,075 | 1.85% |
| 2025-06-20 | 5.78 | 6.31 | 5.75 | 5.96 | 5.96 | qfq | 42,297,045 | 257,525,862 | 3.83% |
| 2025-06-19 | 5.81 | 5.89 | 5.73 | 5.74 | 5.74 | qfq | 5,134,620 | 29,761,653 | -2.21% |
| 2025-06-18 | 5.93 | 5.95 | 5.81 | 5.87 | 5.87 | qfq | 5,355,920 | 31,373,186 | -1.34% |
| 2025-06-17 | 6.01 | 6.04 | 5.91 | 5.95 | 5.95 | qfq | 6,458,979 | 38,457,872 | -1.00% |
| 2025-06-16 | 5.98 | 6.08 | 5.98 | 6.01 | 6.01 | qfq | 4,360,196 | 26,275,051 | 0.00% |
| 2025-06-13 | 6.15 | 6.15 | 5.96 | 6.01 | 6.01 | qfq | 7,780,141 | 46,931,461 | -2.59% |
| 2025-06-12 | 6.14 | 6.19 | 6.09 | 6.17 | 6.17 | qfq | 6,624,988 | 40,626,339 | 0.00% |
| 2025-06-11 | 6.06 | 6.18 | 6.06 | 6.17 | 6.17 | qfq | 8,592,114 | 52,762,724 | 1.31% |
| 2025-06-10 | 6.06 | 6.18 | 6.01 | 6.09 | 6.09 | qfq | 12,028,268 | 73,284,952 | -1.14% |
| 2025-06-09 | 6.15 | 6.24 | 6.12 | 6.16 | 6.16 | qfq | 12,062,756 | 74,357,896 | 0.65% |
| 2025-06-06 | 6.03 | 6.28 | 6.00 | 6.12 | 6.12 | qfq | 14,899,526 | 91,474,588 | 1.16% |
| 2025-06-05 | 6.19 | 6.23 | 5.99 | 6.05 | 6.05 | qfq | 14,096,306 | 85,374,642 | -2.26% |
| 2025-06-04 | 6.02 | 6.20 | 6.02 | 6.19 | 6.19 | qfq | 18,323,996 | 112,254,083 | 1.81% |
| 2025-06-03 | 6.19 | 6.23 | 6.05 | 6.08 | 6.08 | qfq | 20,065,840 | 122,364,876 | -0.33% |
| 2025-05-30 | 6.50 | 6.55 | 6.10 | 6.10 | 6.10 | qfq | 34,454,311 | 214,959,655 | -5.57% |
| 2025-05-29 | 5.98 | 6.46 | 5.93 | 6.46 | 6.46 | qfq | 46,345,687 | 291,731,074 | 10.05% |
| 2025-05-28 | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | qfq | 7,920,274 | 46,636,814 | -0.84% |
| 2025-05-27 | 6.15 | 6.18 | 5.73 | 5.92 | 5.92 | qfq | 16,363,908 | 97,795,882 | -1.50% |
| 2025-05-26 | 6.01 | 6.05 | 5.97 | 6.01 | 6.01 | qfq | 4,518,186 | 27,134,544 | -0.17% |
| 2025-05-23 | 6.07 | 6.12 | 5.98 | 6.02 | 6.02 | qfq | 6,312,472 | 38,192,549 | -0.33% |
| 2025-05-22 | 6.16 | 6.19 | 6.03 | 6.04 | 6.04 | qfq | 5,286,082 | 32,146,032 | -1.63% |
| 2025-05-21 | 6.11 | 6.17 | 6.07 | 6.14 | 6.14 | qfq | 5,100,808 | 31,255,407 | 0.00% |
| 2025-05-20 | 6.12 | 6.14 | 6.05 | 6.14 | 6.14 | qfq | 4,245,198 | 25,885,054 | 0.33% |
| 2025-05-19 | 6.00 | 6.12 | 5.98 | 6.12 | 6.12 | qfq | 7,406,576 | 44,721,219 | 2.00% |
| 2025-05-16 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | qfq | 7,375,242 | 44,355,512 | -2.12% |
| 2025-05-15 | 6.03 | 6.13 | 5.97 | 6.13 | 6.13 | qfq | 8,568,577 | 51,973,633 | 2.00% |
| 2025-05-14 | 6.07 | 6.08 | 5.96 | 6.01 | 6.01 | qfq | 6,846,270 | 41,119,297 | -0.83% |
| 2025-05-13 | 5.98 | 6.14 | 5.92 | 6.06 | 6.06 | qfq | 9,723,858 | 58,661,941 | 2.36% |
| 2025-05-12 | 5.95 | 6.00 | 5.88 | 5.92 | 5.92 | qfq | 4,220,906 | 24,991,961 | -0.34% |
| 2025-05-09 | 5.89 | 5.98 | 5.85 | 5.94 | 5.94 | qfq | 5,712,098 | 33,822,120 | 1.02% |
| 2025-05-08 | 5.81 | 5.94 | 5.78 | 5.88 | 5.88 | qfq | 5,209,898 | 30,657,894 | 0.86% |
| 2025-05-07 | 5.79 | 5.85 | 5.76 | 5.83 | 5.83 | qfq | 4,670,756 | 27,068,364 | 1.22% |
| 2025-05-06 | 5.72 | 5.79 | 5.70 | 5.76 | 5.76 | qfq | 3,853,466 | 22,171,760 | 0.70% |
| 2025-04-30 | 5.59 | 5.82 | 5.59 | 5.72 | 5.72 | qfq | 6,644,804 | 38,069,768 | 2.14% |
| 2025-04-29 | 5.49 | 5.70 | 5.46 | 5.60 | 5.60 | qfq | 5,333,396 | 29,964,495 | 2.19% |
| 2025-04-28 | 5.53 | 5.61 | 5.43 | 5.48 | 5.48 | qfq | 4,923,923 | 27,139,308 | -0.90% |
| 2025-04-25 | 5.60 | 5.65 | 5.52 | 5.53 | 5.53 | qfq | 4,747,450 | 26,380,226 | -1.60% |
| 2025-04-24 | 5.54 | 5.72 | 5.54 | 5.62 | 5.62 | qfq | 5,997,970 | 33,808,840 | 0.72% |
| 2025-04-23 | 5.48 | 5.72 | 5.48 | 5.58 | 5.58 | qfq | 8,244,424 | 46,105,327 | 2.01% |
| 2025-04-22 | 5.40 | 5.52 | 5.37 | 5.47 | 5.47 | qfq | 4,054,125 | 22,064,350 | 1.30% |
| 2025-04-21 | 5.37 | 5.46 | 5.37 | 5.40 | 5.40 | qfq | 3,634,321 | 19,680,891 | -0.18% |
| 2025-04-18 | 5.47 | 5.52 | 5.39 | 5.41 | 5.41 | qfq | 2,787,244 | 15,148,863 | -1.10% |
| 2025-04-17 | 5.35 | 5.51 | 5.33 | 5.47 | 5.47 | qfq | 3,943,800 | 21,594,226 | 1.67% |
| 2025-04-16 | 5.45 | 5.51 | 5.26 | 5.38 | 5.38 | qfq | 4,531,940 | 24,331,492 | -1.82% |
| 2025-04-15 | 5.45 | 5.53 | 5.44 | 5.48 | 5.48 | qfq | 4,295,181 | 23,504,315 | 0.18% |
| 2025-04-14 | 5.40 | 5.55 | 5.40 | 5.47 | 5.47 | qfq | 4,196,542 | 22,980,301 | 2.24% |
| 2025-04-11 | 5.34 | 5.43 | 5.29 | 5.35 | 5.35 | qfq | 4,176,862 | 22,470,999 | 0.00% |
| 2025-04-10 | 5.26 | 5.40 | 5.21 | 5.35 | 5.35 | qfq | 6,169,323 | 32,966,634 | 3.48% |
| 2025-04-09 | 5.04 | 5.23 | 4.72 | 5.17 | 5.17 | qfq | 7,869,829 | 39,174,904 | 1.37% |
| 2025-04-08 | 5.11 | 5.32 | 5.02 | 5.10 | 5.10 | qfq | 9,001,892 | 46,198,250 | -4.32% |
| 2025-04-07 | 5.60 | 5.65 | 5.33 | 5.33 | 5.33 | qfq | 6,239,900 | 33,724,318 | -9.97% |
| 2025-04-03 | 5.82 | 5.98 | 5.79 | 5.92 | 5.92 | qfq | 5,776,666 | 34,016,926 | 0.51% |
| 2025-04-02 | 5.91 | 6.00 | 5.86 | 5.89 | 5.89 | qfq | 4,887,288 | 28,988,071 | -0.84% |
| 2025-04-01 | 5.85 | 6.24 | 5.79 | 5.94 | 5.94 | qfq | 7,498,384 | 44,792,636 | 3.66% |
| 2025-03-31 | 5.70 | 5.80 | 5.66 | 5.73 | 5.73 | qfq | 4,795,267 | 27,436,500 | -1.04% |
| 2025-03-28 | 6.06 | 6.07 | 5.78 | 5.79 | 5.79 | qfq | 7,766,712 | 45,721,403 | -4.30% |
| 2025-03-27 | 6.03 | 6.15 | 5.95 | 6.05 | 6.05 | qfq | 6,922,262 | 42,008,645 | 0.67% |
| 2025-03-26 | 5.86 | 6.02 | 5.84 | 6.01 | 6.01 | qfq | 5,019,340 | 29,944,073 | 2.56% |
| 2025-03-25 | 5.80 | 5.89 | 5.72 | 5.86 | 5.86 | qfq | 4,842,119 | 28,155,168 | 1.21% |
| 2025-03-24 | 5.98 | 6.01 | 5.69 | 5.79 | 5.79 | qfq | 7,342,294 | 42,720,417 | -3.18% |
| 2025-03-21 | 6.02 | 6.05 | 5.95 | 5.98 | 5.98 | qfq | 5,427,772 | 32,537,103 | -0.66% |
| 2025-03-20 | 6.10 | 6.13 | 6.00 | 6.02 | 6.02 | qfq | 6,719,270 | 40,799,001 | -1.47% |
| 2025-03-19 | 6.11 | 6.15 | 6.08 | 6.11 | 6.11 | qfq | 4,458,812 | 27,224,509 | -0.33% |
| 2025-03-18 | 6.21 | 6.24 | 6.10 | 6.13 | 6.13 | qfq | 5,844,122 | 35,954,461 | -0.33% |
| 2025-03-17 | 6.21 | 6.21 | 6.11 | 6.15 | 6.15 | qfq | 6,825,613 | 41,875,797 | -0.65% |
| 2025-03-14 | 6.21 | 6.21 | 6.05 | 6.19 | 6.19 | qfq | 7,726,022 | 47,287,570 | 0.32% |
| 2025-03-13 | 6.30 | 6.30 | 6.08 | 6.17 | 6.17 | qfq | 11,028,464 | 67,890,999 | -1.91% |
| 2025-03-12 | 6.08 | 6.46 | 6.07 | 6.29 | 6.29 | qfq | 18,133,141 | 113,422,609 | 3.62% |
| 2025-03-11 | 5.99 | 6.07 | 5.94 | 6.07 | 6.07 | qfq | 5,722,512 | 34,383,163 | 0.83% |
| 2025-03-10 | 5.91 | 6.07 | 5.91 | 6.02 | 6.02 | qfq | 6,260,894 | 37,567,306 | 1.69% |
| 2025-03-07 | 5.95 | 6.04 | 5.89 | 5.92 | 5.92 | qfq | 6,990,999 | 41,668,928 | -1.00% |
| 2025-03-06 | 5.90 | 5.98 | 5.86 | 5.98 | 5.98 | qfq | 6,204,667 | 36,897,757 | 1.36% |
| 2025-03-05 | 5.97 | 5.97 | 5.80 | 5.90 | 5.90 | qfq | 6,118,209 | 35,918,271 | -1.17% |
| 2025-03-04 | 5.88 | 5.98 | 5.88 | 5.97 | 5.97 | qfq | 5,138,758 | 30,498,231 | 0.17% |
| 2025-03-03 | 5.91 | 6.04 | 5.91 | 5.96 | 5.96 | qfq | 7,237,787 | 43,318,022 | 0.85% |
| 2025-02-28 | 6.15 | 6.16 | 5.90 | 5.91 | 5.91 | qfq | 10,431,979 | 62,619,796 | -3.90% |
| 2025-02-27 | 6.28 | 6.31 | 6.10 | 6.15 | 6.15 | qfq | 14,254,237 | 87,985,525 | -2.38% |
| 2025-02-26 | 6.39 | 6.55 | 6.25 | 6.30 | 6.30 | qfq | 19,613,115 | 124,757,519 | -0.63% |
| 2025-02-25 | 6.06 | 6.52 | 6.01 | 6.34 | 6.34 | qfq | 25,802,417 | 161,781,439 | 3.76% |
| 2025-02-24 | 6.02 | 6.25 | 6.01 | 6.11 | 6.11 | qfq | 16,844,970 | 102,509,119 | -0.49% |
| 2025-02-21 | 6.22 | 6.40 | 6.10 | 6.14 | 6.14 | qfq | 35,848,037 | 223,828,640 | -0.32% |
| 2025-02-20 | 5.60 | 6.16 | 5.56 | 6.16 | 6.16 | qfq | 13,983,131 | 83,399,817 | 10.00% |
| 2025-02-19 | 5.49 | 5.63 | 5.49 | 5.60 | 5.60 | qfq | 4,564,704 | 25,493,542 | 1.82% |
| 2025-02-18 | 5.65 | 5.67 | 5.45 | 5.50 | 5.50 | qfq | 5,281,648 | 29,472,233 | -3.17% |
| 2025-02-17 | 5.54 | 5.71 | 5.52 | 5.68 | 5.68 | qfq | 8,117,617 | 45,696,046 | 2.53% |
| 2025-02-14 | 5.51 | 5.63 | 5.50 | 5.54 | 5.54 | qfq | 5,479,664 | 30,410,303 | 0.91% |
| 2025-02-13 | 5.61 | 5.62 | 5.48 | 5.49 | 5.49 | qfq | 5,553,211 | 30,787,877 | -2.14% |
| 2025-02-12 | 5.58 | 5.71 | 5.55 | 5.61 | 5.61 | qfq | 5,673,749 | 31,804,746 | 0.90% |
| 2025-02-11 | 5.60 | 5.63 | 5.50 | 5.56 | 5.56 | qfq | 4,273,848 | 23,672,515 | -0.54% |
| 2025-02-10 | 5.52 | 5.59 | 5.50 | 5.59 | 5.59 | qfq | 4,979,276 | 27,621,021 | 1.27% |
| 2025-02-07 | 5.48 | 5.58 | 5.45 | 5.52 | 5.52 | qfq | 6,503,824 | 35,896,059 | 1.10% |
| 2025-02-06 | 5.41 | 5.48 | 5.33 | 5.46 | 5.46 | qfq | 5,052,514 | 27,318,603 | 0.92% |
| 2025-02-05 | 5.48 | 5.58 | 5.39 | 5.41 | 5.41 | qfq | 4,581,880 | 24,952,068 | -0.92% |
| 2025-01-27 | 5.45 | 5.61 | 5.45 | 5.46 | 5.46 | qfq | 6,214,310 | 34,351,983 | 0.74% |
| 2025-01-24 | 5.36 | 5.49 | 5.34 | 5.42 | 5.42 | qfq | 6,472,683 | 35,086,687 | 0.74% |
| 2025-01-23 | 5.32 | 5.45 | 5.27 | 5.38 | 5.38 | qfq | 7,872,476 | 42,140,396 | 2.48% |
| 2025-01-22 | 5.27 | 5.37 | 5.20 | 5.25 | 5.25 | qfq | 4,619,220 | 24,293,141 | -0.76% |
| 2025-01-21 | 5.43 | 5.46 | 5.27 | 5.29 | 5.29 | qfq | 5,344,737 | 28,404,486 | -2.58% |
| 2025-01-20 | 5.33 | 5.45 | 5.25 | 5.43 | 5.43 | qfq | 7,731,331 | 41,514,880 | 1.69% |
| 2025-01-17 | 5.24 | 5.47 | 5.21 | 5.34 | 5.34 | qfq | 8,446,672 | 45,156,386 | 1.52% |
| 2025-01-16 | 5.20 | 5.35 | 5.20 | 5.26 | 5.26 | qfq | 6,274,873 | 33,129,058 | 1.35% |
| 2025-01-15 | 5.30 | 5.35 | 5.18 | 5.19 | 5.19 | qfq | 6,060,841 | 31,708,834 | -2.63% |
| 2025-01-14 | 5.17 | 5.33 | 5.13 | 5.33 | 5.33 | qfq | 4,878,039 | 25,716,456 | 3.90% |
| 2025-01-13 | 5.07 | 5.15 | 5.01 | 5.13 | 5.13 | qfq | 2,823,541 | 14,389,451 | 0.59% |
| 2025-01-10 | 5.31 | 5.32 | 5.10 | 5.10 | 5.10 | qfq | 4,297,849 | 22,343,616 | -3.59% |
| 2025-01-09 | 5.28 | 5.37 | 5.23 | 5.29 | 5.29 | qfq | 4,311,714 | 22,934,593 | -0.19% |
| 2025-01-08 | 5.37 | 5.37 | 5.16 | 5.30 | 5.30 | qfq | 5,153,940 | 27,137,226 | -1.49% |
| 2025-01-07 | 5.28 | 5.39 | 5.26 | 5.38 | 5.38 | qfq | 4,389,000 | 23,376,045 | 1.89% |
| 2025-01-06 | 5.27 | 5.28 | 5.00 | 5.28 | 5.28 | qfq | 5,027,715 | 26,183,482 | 1.54% |
| 2025-01-03 | 5.38 | 5.41 | 5.19 | 5.20 | 5.20 | qfq | 6,238,229 | 33,068,669 | -2.99% |
| 2025-01-02 | 5.42 | 5.55 | 5.30 | 5.36 | 5.36 | qfq | 5,738,959 | 31,040,448 | -1.11% |
| 2024-12-31 | 5.55 | 5.58 | 5.41 | 5.42 | 5.42 | qfq | 4,691,652 | 25,764,631 | -2.17% |
| 2024-12-30 | 5.64 | 5.64 | 5.45 | 5.54 | 5.54 | qfq | 5,259,960 | 29,103,834 | -1.77% |
| 2024-12-27 | 5.60 | 5.70 | 5.55 | 5.64 | 5.64 | qfq | 5,948,079 | 33,591,422 | 1.44% |
| 2024-12-26 | 5.50 | 5.65 | 5.43 | 5.56 | 5.56 | qfq | 6,938,621 | 38,653,518 | 1.65% |
| 2024-12-25 | 5.68 | 5.74 | 5.39 | 5.47 | 5.47 | qfq | 10,560,881 | 57,989,784 | -3.53% |
| 2024-12-24 | 5.86 | 5.92 | 5.63 | 5.67 | 5.67 | qfq | 14,624,655 | 83,773,987 | -4.71% |
| 2024-12-23 | 6.33 | 6.34 | 5.95 | 5.95 | 5.95 | qfq | 22,466,242 | 136,216,930 | -9.98% |
| 2024-12-20 | 6.69 | 6.70 | 6.57 | 6.61 | 6.61 | qfq | 9,051,872 | 60,079,935 | -1.49% |
| 2024-12-19 | 6.61 | 6.78 | 6.53 | 6.71 | 6.71 | qfq | 13,280,606 | 88,384,100 | 0.00% |
| 2024-12-18 | 6.53 | 6.90 | 6.31 | 6.71 | 6.71 | qfq | 18,338,912 | 121,745,390 | 2.76% |
| 2024-12-17 | 6.95 | 7.00 | 6.50 | 6.53 | 6.53 | qfq | 22,158,388 | 148,476,745 | -7.24% |
| 2024-12-16 | 6.95 | 7.32 | 6.91 | 7.04 | 7.04 | qfq | 30,075,847 | 213,310,723 | -1.12% |
| 2024-12-13 | 6.86 | 7.43 | 6.70 | 7.12 | 7.12 | qfq | 43,739,374 | 308,601,589 | 4.09% |
| 2024-12-12 | 6.82 | 6.86 | 6.66 | 6.84 | 6.84 | qfq | 19,139,502 | 129,715,674 | 0.88% |
| 2024-12-11 | 6.78 | 6.82 | 6.66 | 6.78 | 6.78 | qfq | 21,740,087 | 146,694,967 | 0.00% |
| 2024-12-10 | 6.95 | 7.21 | 6.74 | 6.78 | 6.78 | qfq | 41,457,497 | 287,821,037 | -2.45% |
| 2024-12-09 | 6.35 | 6.95 | 6.29 | 6.95 | 6.95 | qfq | 26,424,535 | 175,986,440 | 9.97% |
| 2024-12-06 | 6.34 | 6.34 | 6.25 | 6.32 | 6.32 | qfq | 4,796,566 | 30,281,915 | 0.16% |
| 2024-12-05 | 6.22 | 6.36 | 6.21 | 6.31 | 6.31 | qfq | 4,060,846 | 25,601,835 | 0.96% |
| 2024-12-04 | 6.39 | 6.40 | 6.21 | 6.25 | 6.25 | qfq | 5,171,508 | 32,614,933 | -1.73% |
| 2024-12-03 | 6.34 | 6.40 | 6.26 | 6.36 | 6.36 | qfq | 5,533,961 | 35,028,101 | 0.32% |
| 2024-12-02 | 6.19 | 6.36 | 6.11 | 6.34 | 6.34 | qfq | 7,388,820 | 46,196,674 | 3.43% |
| 2024-11-29 | 6.12 | 6.18 | 5.98 | 6.13 | 6.13 | qfq | 8,079,194 | 49,114,745 | 0.33% |
| 2024-11-28 | 6.11 | 6.15 | 6.07 | 6.11 | 6.11 | qfq | 4,956,439 | 30,315,904 | 0.00% |
| 2024-11-27 | 6.11 | 6.18 | 5.89 | 6.11 | 6.11 | qfq | 6,874,454 | 41,363,560 | -0.81% |
| 2024-11-26 | 6.24 | 6.28 | 6.13 | 6.16 | 6.16 | qfq | 4,705,826 | 29,156,820 | -1.44% |
| 2024-11-25 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | qfq | 5,882,259 | 36,394,370 | 2.63% |
| 2024-11-22 | 6.41 | 6.45 | 6.06 | 6.09 | 6.09 | qfq | 10,082,552 | 62,881,297 | -5.58% |
| 2024-11-21 | 6.50 | 6.58 | 6.38 | 6.45 | 6.45 | qfq | 7,181,750 | 46,418,340 | -0.46% |
| 2024-11-20 | 6.31 | 6.49 | 6.27 | 6.48 | 6.48 | qfq | 7,206,115 | 46,331,023 | 3.18% |
| 2024-11-19 | 6.17 | 6.30 | 6.09 | 6.28 | 6.28 | qfq | 5,457,093 | 33,809,578 | 1.78% |
| 2024-11-18 | 6.34 | 6.46 | 6.12 | 6.17 | 6.17 | qfq | 6,251,830 | 39,210,285 | -2.53% |
| 2024-11-15 | 6.32 | 6.58 | 6.30 | 6.33 | 6.33 | qfq | 7,066,314 | 45,387,538 | -0.78% |
| 2024-11-14 | 6.55 | 6.61 | 6.36 | 6.38 | 6.38 | qfq | 8,272,707 | 53,461,924 | -3.63% |
| 2024-11-13 | 6.59 | 6.67 | 6.41 | 6.62 | 6.62 | qfq | 8,664,913 | 56,715,206 | -0.60% |
| 2024-11-12 | 6.67 | 6.74 | 6.57 | 6.66 | 6.66 | qfq | 9,653,719 | 64,190,865 | 0.00% |
| 2024-11-11 | 6.56 | 6.66 | 6.46 | 6.66 | 6.66 | qfq | 10,128,600 | 66,404,638 | 2.46% |
| 2024-11-08 | 6.56 | 6.64 | 6.41 | 6.50 | 6.50 | qfq | 10,092,661 | 65,661,301 | -0.61% |
| 2024-11-07 | 6.38 | 6.54 | 6.35 | 6.54 | 6.54 | qfq | 9,174,472 | 59,498,209 | 1.71% |
| 2024-11-06 | 6.37 | 6.53 | 6.37 | 6.43 | 6.43 | qfq | 8,469,512 | 54,493,522 | 0.47% |
| 2024-11-05 | 6.37 | 6.41 | 6.33 | 6.40 | 6.40 | qfq | 7,222,355 | 45,989,381 | 0.79% |
| 2024-11-04 | 6.22 | 6.50 | 6.18 | 6.35 | 6.35 | qfq | 5,307,174 | 33,654,723 | 2.42% |
| 2024-11-01 | 6.25 | 6.37 | 6.17 | 6.20 | 6.20 | qfq | 8,279,758 | 51,624,133 | -0.80% |
| 2024-10-31 | 6.13 | 6.33 | 6.13 | 6.25 | 6.25 | qfq | 8,244,397 | 51,454,865 | 0.16% |
| 2024-10-30 | 6.20 | 6.33 | 6.17 | 6.24 | 6.24 | qfq | 6,700,783 | 41,852,105 | -0.32% |
| 2024-10-29 | 6.49 | 6.56 | 6.25 | 6.26 | 6.26 | qfq | 8,684,292 | 55,323,246 | -3.54% |
| 2024-10-28 | 6.40 | 6.50 | 6.33 | 6.49 | 6.49 | qfq | 9,868,314 | 63,441,709 | 1.41% |
| 2024-10-25 | 6.28 | 6.48 | 6.28 | 6.40 | 6.40 | qfq | 11,503,814 | 73,611,930 | 0.63% |
| 2024-10-24 | 6.13 | 6.55 | 6.12 | 6.36 | 6.36 | qfq | 13,306,392 | 84,314,443 | 3.08% |
| 2024-10-23 | 6.25 | 6.28 | 6.15 | 6.17 | 6.17 | qfq | 7,788,147 | 48,290,733 | -0.96% |
| 2024-10-22 | 6.18 | 6.23 | 6.12 | 6.23 | 6.23 | qfq | 7,576,402 | 46,851,955 | 0.65% |
| 2024-10-21 | 6.30 | 6.31 | 6.16 | 6.19 | 6.19 | qfq | 11,997,028 | 74,480,630 | -2.52% |
| 2024-10-18 | 6.31 | 6.38 | 6.15 | 6.35 | 6.35 | qfq | 13,334,074 | 83,465,529 | 0.79% |
| 2024-10-17 | 6.25 | 6.32 | 6.14 | 6.30 | 6.30 | qfq | 12,335,110 | 76,672,469 | 0.32% |
| 2024-10-16 | 6.30 | 6.35 | 6.17 | 6.28 | 6.28 | qfq | 15,000,991 | 93,617,771 | -2.48% |
| 2024-10-15 | 6.71 | 6.71 | 6.32 | 6.44 | 6.44 | qfq | 23,547,952 | 153,463,303 | -7.60% |
| 2024-10-14 | 6.46 | 6.99 | 6.35 | 6.97 | 6.97 | qfq | 39,069,658 | 262,698,538 | 9.76% |
| 2024-10-11 | 5.81 | 6.35 | 5.75 | 6.35 | 6.35 | qfq | 15,972,109 | 99,692,601 | 10.05% |
| 2024-10-10 | 5.76 | 6.00 | 5.67 | 5.77 | 5.77 | qfq | 7,271,215 | 42,400,113 | 0.35% |
| 2024-10-09 | 6.29 | 6.30 | 5.73 | 5.75 | 5.75 | qfq | 10,307,241 | 61,325,788 | -9.45% |
| 2024-10-08 | 6.71 | 6.71 | 6.05 | 6.35 | 6.35 | qfq | 14,573,927 | 93,119,108 | 4.10% |
| 2024-09-30 | 5.83 | 6.11 | 5.65 | 6.10 | 6.10 | qfq | 11,752,280 | 70,004,553 | 9.91% |
| 2024-09-27 | 5.45 | 5.60 | 5.36 | 5.55 | 5.55 | qfq | 4,024,468 | 22,041,275 | 3.74% |
| 2024-09-26 | 5.20 | 5.36 | 5.19 | 5.35 | 5.35 | qfq | 4,322,488 | 22,906,013 | 2.10% |
| 2024-09-25 | 5.19 | 5.32 | 5.17 | 5.24 | 5.24 | qfq | 4,582,388 | 24,124,193 | 1.75% |
| 2024-09-24 | 4.95 | 5.15 | 4.93 | 5.15 | 5.15 | qfq | 3,317,046 | 16,805,226 | 4.25% |
| 2024-09-23 | 4.90 | 4.99 | 4.87 | 4.94 | 4.94 | qfq | 1,291,664 | 6,367,863 | 0.41% |
| 2024-09-20 | 5.02 | 5.04 | 4.91 | 4.92 | 4.92 | qfq | 1,492,860 | 7,389,968 | -1.99% |
| 2024-09-19 | 4.90 | 5.04 | 4.83 | 5.02 | 5.02 | qfq | 2,498,921 | 12,348,558 | 3.51% |
| 2024-09-18 | 4.94 | 4.97 | 4.74 | 4.85 | 4.85 | qfq | 2,802,348 | 13,541,311 | -1.82% |
| 2024-09-13 | 5.07 | 5.11 | 4.94 | 4.94 | 4.94 | qfq | 2,403,128 | 12,006,321 | -2.56% |
| 2024-09-12 | 5.11 | 5.16 | 5.07 | 5.07 | 5.07 | qfq | 1,534,858 | 7,841,502 | -0.59% |
| 2024-09-11 | 5.10 | 5.17 | 5.05 | 5.10 | 5.10 | qfq | 1,343,790 | 6,879,628 | 0.20% |
| 2024-09-10 | 5.12 | 5.18 | 5.02 | 5.09 | 5.09 | qfq | 1,702,411 | 8,647,221 | -0.39% |
| 2024-09-09 | 5.14 | 5.19 | 5.08 | 5.11 | 5.11 | qfq | 1,415,308 | 7,250,686 | -0.39% |
| 2024-09-06 | 5.25 | 5.25 | 5.12 | 5.13 | 5.13 | qfq | 1,901,284 | 9,817,943 | -2.10% |
| 2024-09-05 | 5.21 | 5.27 | 5.20 | 5.24 | 5.24 | qfq | 1,778,166 | 9,295,015 | 0.38% |
| 2024-09-04 | 5.21 | 5.30 | 5.18 | 5.22 | 5.22 | qfq | 2,269,966 | 11,900,850 | -0.19% |
| 2024-09-03 | 5.22 | 5.31 | 5.17 | 5.23 | 5.23 | qfq | 2,191,504 | 11,505,843 | 0.38% |
| 2024-09-02 | 5.24 | 5.30 | 5.20 | 5.21 | 5.21 | qfq | 2,664,266 | 13,991,179 | -0.76% |
| 2024-08-30 | 5.16 | 5.30 | 5.16 | 5.25 | 5.25 | qfq | 3,175,274 | 16,680,583 | 1.55% |
| 2024-08-29 | 5.05 | 5.19 | 5.05 | 5.17 | 5.17 | qfq | 3,036,455 | 15,538,450 | -0.19% |
| 2024-08-28 | 5.05 | 5.23 | 5.04 | 5.18 | 5.18 | qfq | 2,587,636 | 13,352,633 | 1.97% |
| 2024-08-27 | 5.16 | 5.18 | 5.05 | 5.08 | 5.08 | qfq | 2,029,542 | 10,356,164 | -2.12% |
| 2024-08-26 | 5.04 | 5.27 | 5.04 | 5.19 | 5.19 | qfq | 2,811,316 | 14,607,985 | 2.98% |
| 2024-08-23 | 5.13 | 5.15 | 5.01 | 5.04 | 5.04 | qfq | 2,495,964 | 12,636,381 | -1.75% |
| 2024-08-22 | 5.22 | 5.26 | 5.12 | 5.13 | 5.13 | qfq | 2,546,040 | 13,222,264 | -1.35% |
| 2024-08-21 | 5.21 | 5.27 | 5.16 | 5.20 | 5.20 | qfq | 2,046,774 | 10,676,404 | 0.19% |
| 2024-08-20 | 5.28 | 5.34 | 5.16 | 5.19 | 5.19 | qfq | 2,365,800 | 12,373,794 | -1.52% |
| 2024-08-19 | 5.32 | 5.38 | 5.25 | 5.27 | 5.27 | qfq | 2,616,579 | 13,862,205 | -0.94% |
| 2024-08-16 | 5.28 | 5.40 | 5.28 | 5.32 | 5.32 | qfq | 3,012,274 | 16,113,113 | 0.38% |
| 2024-08-15 | 5.26 | 5.33 | 5.20 | 5.30 | 5.30 | qfq | 3,706,694 | 19,555,150 | 0.57% |
| 2024-08-14 | 5.35 | 5.68 | 5.25 | 5.27 | 5.27 | qfq | 7,008,452 | 37,891,625 | -0.75% |
| 2024-08-13 | 5.17 | 5.33 | 5.11 | 5.31 | 5.31 | qfq | 2,890,220 | 15,137,500 | 2.31% |
| 2024-08-12 | 5.21 | 5.23 | 5.15 | 5.19 | 5.19 | qfq | 1,823,850 | 9,462,974 | -0.19% |
| 2024-08-09 | 5.30 | 5.36 | 5.20 | 5.20 | 5.20 | qfq | 3,209,858 | 16,895,497 | -2.80% |
| 2024-08-08 | 5.31 | 5.39 | 5.25 | 5.35 | 5.35 | qfq | 2,962,960 | 15,785,281 | 0.38% |
| 2024-08-07 | 5.33 | 5.37 | 5.27 | 5.33 | 5.33 | qfq | 2,068,902 | 11,017,683 | -0.19% |
| 2024-08-06 | 5.27 | 5.35 | 5.23 | 5.34 | 5.34 | qfq | 2,416,670 | 12,776,865 | 2.50% |
| 2024-08-05 | 5.27 | 5.39 | 5.21 | 5.21 | 5.21 | qfq | 2,865,560 | 15,225,368 | -1.88% |
| 2024-08-02 | 5.34 | 5.42 | 5.30 | 5.31 | 5.31 | qfq | 2,744,720 | 14,716,760 | -0.93% |
| 2024-08-01 | 5.38 | 5.46 | 5.32 | 5.36 | 5.36 | qfq | 2,843,186 | 15,282,631 | 0.00% |
| 2024-07-31 | 5.19 | 5.36 | 5.11 | 5.36 | 5.36 | qfq | 3,756,280 | 19,893,704 | 3.47% |
| 2024-07-30 | 5.11 | 5.19 | 5.06 | 5.18 | 5.18 | qfq | 2,094,042 | 10,773,229 | 1.17% |
| 2024-07-29 | 5.18 | 5.22 | 5.09 | 5.12 | 5.12 | qfq | 2,191,686 | 11,229,127 | -1.16% |
| 2024-07-26 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | qfq | 2,182,610 | 11,274,318 | 1.37% |
| 2024-07-25 | 5.01 | 5.16 | 4.98 | 5.11 | 5.11 | qfq | 2,754,076 | 13,984,328 | 1.19% |
| 2024-07-24 | 5.05 | 5.13 | 4.99 | 5.05 | 5.05 | qfq | 2,907,702 | 14,663,021 | -0.98% |
| 2024-07-23 | 5.25 | 5.27 | 5.08 | 5.10 | 5.10 | qfq | 2,416,018 | 12,484,166 | -2.67% |
| 2024-07-22 | 5.25 | 5.30 | 5.19 | 5.24 | 5.24 | qfq | 2,547,783 | 13,333,016 | -0.19% |
| 2024-07-19 | 5.18 | 5.29 | 5.14 | 5.25 | 5.25 | qfq | 2,401,446 | 12,549,420 | 0.57% |
| 2024-07-18 | 5.20 | 5.23 | 5.08 | 5.22 | 5.18 | qfq | 3,009,874 | 15,529,487 | 0.58% |
| 2024-07-17 | 5.29 | 5.33 | 5.19 | 5.19 | 5.15 | qfq | 3,472,120 | 18,139,507 | -1.89% |
| 2024-07-16 | 5.35 | 5.37 | 5.25 | 5.29 | 5.25 | qfq | 3,624,095 | 19,177,792 | -1.31% |
| 2024-07-15 | 5.59 | 5.59 | 5.30 | 5.36 | 5.32 | qfq | 3,723,610 | 20,028,283 | -2.19% |
| 2024-07-12 | 5.59 | 5.72 | 5.47 | 5.48 | 5.44 | qfq | 5,202,601 | 28,870,595 | -3.18% |
| 2024-07-11 | 5.50 | 5.69 | 5.47 | 5.66 | 5.62 | qfq | 10,528,703 | 58,963,805 | 4.24% |
| 2024-07-10 | 5.80 | 5.89 | 5.40 | 5.43 | 5.39 | qfq | 12,334,309 | 68,523,899 | -9.50% |
| 2024-07-09 | 5.70 | 6.04 | 5.60 | 6.00 | 5.95 | qfq | 13,682,589 | 80,112,938 | 2.92% |
| 2024-07-08 | 5.65 | 5.94 | 5.57 | 5.83 | 5.79 | qfq | 10,672,575 | 61,620,446 | 2.64% |
| 2024-07-05 | 5.63 | 5.68 | 5.41 | 5.68 | 5.64 | qfq | 3,329,631 | 18,634,007 | 1.97% |
| 2024-07-04 | 5.85 | 5.85 | 5.54 | 5.57 | 5.53 | qfq | 3,164,384 | 17,878,136 | -4.13% |
| 2024-07-03 | 5.93 | 5.93 | 5.80 | 5.81 | 5.77 | qfq | 2,210,694 | 12,927,602 | -1.19% |
| 2024-07-02 | 5.86 | 5.94 | 5.81 | 5.88 | 5.83 | qfq | 2,155,502 | 12,683,802 | 0.51% |
| 2024-07-01 | 5.79 | 5.89 | 5.71 | 5.85 | 5.81 | qfq | 2,210,046 | 12,823,141 | 0.69% |
| 2024-06-28 | 5.79 | 5.91 | 5.73 | 5.81 | 5.77 | qfq | 2,759,688 | 16,156,923 | 0.52% |
| 2024-06-27 | 6.05 | 6.05 | 5.77 | 5.78 | 5.74 | qfq | 3,510,454 | 20,612,181 | -2.69% |
| 2024-06-26 | 5.75 | 5.95 | 5.63 | 5.94 | 5.89 | qfq | 2,880,896 | 16,763,209 | 3.30% |
| 2024-06-25 | 5.65 | 5.80 | 5.65 | 5.75 | 5.71 | qfq | 3,495,164 | 20,037,881 | 1.77% |
| 2024-06-24 | 5.96 | 5.96 | 5.62 | 5.65 | 5.61 | qfq | 4,669,879 | 26,771,089 | -5.36% |
| 2024-06-21 | 6.00 | 6.09 | 5.92 | 5.97 | 5.92 | qfq | 2,144,807 | 12,871,596 | -0.83% |
| 2024-06-20 | 6.20 | 6.20 | 6.02 | 6.02 | 5.97 | qfq | 3,178,286 | 19,346,166 | -2.43% |
| 2024-06-19 | 6.33 | 6.33 | 6.15 | 6.17 | 6.12 | qfq | 2,462,738 | 15,307,165 | -1.44% |
| 2024-06-18 | 6.22 | 6.26 | 6.12 | 6.26 | 6.21 | qfq | 2,819,424 | 17,483,263 | 1.95% |
| 2024-06-17 | 6.18 | 6.21 | 6.11 | 6.14 | 6.09 | qfq | 3,467,842 | 21,323,093 | -1.60% |
| 2024-06-14 | 6.27 | 6.27 | 6.13 | 6.24 | 6.19 | qfq | 2,561,519 | 15,866,858 | -0.32% |
| 2024-06-13 | 6.39 | 6.42 | 6.23 | 6.26 | 6.21 | qfq | 3,381,723 | 21,292,422 | -2.03% |
| 2024-06-12 | 6.25 | 6.40 | 6.25 | 6.39 | 6.34 | qfq | 2,454,436 | 15,634,794 | 0.95% |
| 2024-06-11 | 6.21 | 6.34 | 6.05 | 6.33 | 6.28 | qfq | 3,307,926 | 20,661,543 | 1.44% |
| 2024-06-07 | 6.11 | 6.29 | 6.11 | 6.24 | 6.19 | qfq | 4,671,526 | 29,047,142 | 3.14% |
| 2024-06-06 | 6.31 | 6.42 | 5.97 | 6.05 | 6.00 | qfq | 6,742,290 | 41,416,132 | -4.12% |
| 2024-06-05 | 6.47 | 6.47 | 6.30 | 6.31 | 6.26 | qfq | 4,597,322 | 29,243,753 | -2.47% |
| 2024-06-04 | 6.62 | 6.63 | 6.37 | 6.47 | 6.42 | qfq | 10,026,470 | 64,867,843 | -3.00% |
| 2024-06-03 | 6.92 | 7.00 | 6.60 | 6.67 | 6.62 | qfq | 9,936,112 | 67,140,382 | -6.32% |
| 2024-05-31 | 6.96 | 7.32 | 6.79 | 7.12 | 7.07 | qfq | 12,895,592 | 91,280,017 | 1.71% |
| 2024-05-30 | 6.93 | 7.26 | 6.85 | 7.00 | 6.95 | qfq | 13,237,698 | 93,944,059 | 2.34% |
| 2024-05-29 | 6.82 | 6.95 | 6.75 | 6.84 | 6.79 | qfq | 3,244,432 | 22,297,954 | 0.59% |
| 2024-05-28 | 6.86 | 6.95 | 6.80 | 6.80 | 6.75 | qfq | 2,955,892 | 20,257,588 | -1.88% |
| 2024-05-27 | 6.93 | 6.94 | 6.78 | 6.93 | 6.88 | qfq | 3,429,174 | 23,473,822 | 0.29% |
| 2024-05-24 | 7.10 | 7.10 | 6.91 | 6.91 | 6.86 | qfq | 2,582,840 | 18,008,302 | -1.00% |
| 2024-05-23 | 7.18 | 7.18 | 6.94 | 6.98 | 6.93 | qfq | 3,529,485 | 24,776,328 | -2.51% |
| 2024-05-22 | 7.11 | 7.20 | 7.07 | 7.16 | 7.11 | qfq | 2,978,432 | 21,237,748 | 0.70% |
| 2024-05-21 | 7.27 | 7.30 | 7.08 | 7.11 | 7.06 | qfq | 3,187,742 | 22,767,615 | -1.80% |
| 2024-05-20 | 7.15 | 7.26 | 7.08 | 7.24 | 7.18 | qfq | 3,909,280 | 28,238,057 | 1.26% |
| 2024-05-17 | 7.08 | 7.15 | 7.04 | 7.15 | 7.10 | qfq | 3,595,732 | 25,548,571 | 0.99% |
| 2024-05-16 | 7.15 | 7.19 | 7.05 | 7.08 | 7.03 | qfq | 3,307,762 | 23,537,354 | -0.14% |
| 2024-05-15 | 7.12 | 7.15 | 7.06 | 7.09 | 7.04 | qfq | 3,112,822 | 22,110,858 | -0.42% |
| 2024-05-14 | 7.12 | 7.21 | 7.06 | 7.12 | 7.07 | qfq | 3,883,633 | 27,639,565 | 0.71% |
| 2024-05-13 | 7.18 | 7.20 | 7.05 | 7.07 | 7.02 | qfq | 4,490,295 | 31,905,476 | -2.48% |
| 2024-05-10 | 7.49 | 7.57 | 7.23 | 7.25 | 7.19 | qfq | 6,904,188 | 50,672,165 | -1.09% |
| 2024-05-09 | 7.23 | 7.37 | 7.23 | 7.33 | 7.27 | qfq | 5,350,842 | 39,171,744 | 1.95% |
| 2024-05-08 | 7.36 | 7.38 | 7.14 | 7.19 | 7.13 | qfq | 6,107,865 | 44,156,303 | -2.18% |
| 2024-05-07 | 7.19 | 7.43 | 7.11 | 7.35 | 7.29 | qfq | 9,681,839 | 70,119,658 | 2.23% |
| 2024-05-06 | 7.04 | 7.20 | 6.91 | 7.19 | 7.13 | qfq | 7,510,346 | 53,224,351 | 4.05% |
| 2024-04-30 | 6.80 | 6.95 | 6.75 | 6.91 | 6.86 | qfq | 8,566,049 | 58,925,485 | 1.92% |
| 2024-04-29 | 6.59 | 6.78 | 6.55 | 6.78 | 6.73 | qfq | 5,587,746 | 37,486,961 | 3.51% |
| 2024-04-26 | 6.46 | 6.58 | 6.40 | 6.55 | 6.50 | qfq | 4,268,842 | 27,764,422 | 0.77% |
| 2024-04-25 | 6.41 | 6.60 | 6.39 | 6.50 | 6.45 | qfq | 5,007,300 | 32,699,425 | 1.40% |
| 2024-04-24 | 6.37 | 6.41 | 6.31 | 6.41 | 6.36 | qfq | 3,323,483 | 21,210,657 | 0.63% |
| 2024-04-23 | 6.43 | 6.43 | 6.30 | 6.37 | 6.32 | qfq | 3,276,968 | 20,824,338 | 1.11% |
| 2024-04-22 | 6.42 | 6.47 | 6.21 | 6.30 | 6.25 | qfq | 4,918,595 | 31,207,409 | -1.72% |
| 2024-04-19 | 6.59 | 6.62 | 6.40 | 6.41 | 6.36 | qfq | 7,288,745 | 47,121,484 | -4.19% |
| 2024-04-18 | 6.75 | 6.76 | 6.60 | 6.69 | 6.64 | qfq | 8,227,840 | 54,842,485 | -2.76% |
| 2024-04-17 | 6.60 | 6.93 | 6.56 | 6.88 | 6.83 | qfq | 14,505,488 | 98,429,975 | -0.15% |
| 2024-04-16 | 7.07 | 7.09 | 6.58 | 6.89 | 6.84 | qfq | 14,971,220 | 102,011,221 | -3.91% |
| 2024-04-15 | 7.49 | 7.85 | 6.96 | 7.17 | 7.12 | qfq | 14,543,502 | 105,781,155 | -1.92% |
| 2024-04-12 | 7.53 | 7.56 | 7.23 | 7.31 | 7.25 | qfq | 16,713,338 | 122,986,654 | -6.16% |
| 2024-04-11 | 7.55 | 7.95 | 7.55 | 7.79 | 7.73 | qfq | 21,037,807 | 162,730,128 | 3.18% |
| 2024-04-10 | 8.50 | 8.50 | 7.55 | 7.55 | 7.49 | qfq | 30,937,904 | 247,306,579 | -2.83% |
| 2024-04-09 | 7.48 | 7.77 | 7.45 | 7.77 | 7.71 | qfq | 6,445,725 | 49,707,964 | 10.06% |
| 2024-04-08 | 7.36 | 7.36 | 7.05 | 7.06 | 7.01 | qfq | 6,236,870 | 44,718,617 | -4.21% |
| 2024-04-03 | 7.40 | 7.50 | 7.29 | 7.37 | 7.31 | qfq | 6,304,393 | 46,538,680 | -1.34% |
| 2024-04-02 | 7.28 | 7.54 | 7.21 | 7.47 | 7.41 | qfq | 11,995,763 | 88,969,288 | 1.91% |
| 2024-04-01 | 7.19 | 7.51 | 7.07 | 7.33 | 7.27 | qfq | 10,082,631 | 73,409,753 | 3.68% |
| 2024-03-29 | 6.97 | 7.13 | 6.94 | 7.07 | 7.02 | qfq | 4,256,371 | 29,856,548 | 1.00% |
| 2024-03-28 | 6.88 | 7.09 | 6.86 | 7.00 | 6.95 | qfq | 6,139,242 | 43,005,875 | 1.01% |
| 2024-03-27 | 7.17 | 7.34 | 6.93 | 6.93 | 6.88 | qfq | 5,998,381 | 42,769,440 | -3.35% |
| 2024-03-26 | 7.12 | 7.21 | 6.93 | 7.17 | 7.12 | qfq | 6,674,934 | 47,285,017 | 0.70% |
| 2024-03-25 | 7.41 | 7.51 | 7.10 | 7.12 | 7.07 | qfq | 8,385,640 | 61,051,557 | -4.17% |
| 2024-03-22 | 7.47 | 7.54 | 7.36 | 7.43 | 7.37 | qfq | 7,762,196 | 57,829,682 | -1.33% |
| 2024-03-21 | 7.61 | 7.71 | 7.44 | 7.53 | 7.47 | qfq | 12,643,055 | 95,552,135 | -3.21% |
| 2024-03-20 | 7.58 | 7.83 | 7.52 | 7.78 | 7.72 | qfq | 15,698,981 | 120,952,984 | 2.10% |
| 2024-03-19 | 7.65 | 8.14 | 7.57 | 7.62 | 7.56 | qfq | 23,296,419 | 181,466,883 | -3.30% |
| 2024-03-18 | 7.26 | 7.88 | 7.16 | 7.88 | 7.82 | qfq | 20,681,253 | 154,510,589 | 10.06% |
| 2024-03-15 | 6.98 | 7.27 | 6.88 | 7.16 | 7.11 | qfq | 14,348,079 | 101,641,167 | 5.14% |
| 2024-03-14 | 6.85 | 6.95 | 6.72 | 6.81 | 6.76 | qfq | 5,075,934 | 34,722,506 | -1.30% |
| 2024-03-13 | 6.99 | 7.13 | 6.90 | 6.90 | 6.85 | qfq | 7,745,380 | 53,911,640 | -3.50% |
| 2024-03-12 | 6.99 | 7.17 | 6.89 | 7.15 | 7.10 | qfq | 12,401,540 | 87,019,454 | 5.93% |
| 2024-03-11 | 6.56 | 6.76 | 6.56 | 6.75 | 6.70 | qfq | 5,487,176 | 36,736,118 | 2.58% |
| 2024-03-08 | 6.58 | 6.63 | 6.46 | 6.58 | 6.53 | qfq | 4,240,574 | 27,777,081 | 0.77% |
| 2024-03-07 | 6.68 | 6.71 | 6.51 | 6.53 | 6.48 | qfq | 5,424,933 | 35,835,320 | -1.80% |
| 2024-03-06 | 6.51 | 6.72 | 6.50 | 6.65 | 6.60 | qfq | 4,489,253 | 29,866,443 | 0.91% |
| 2024-03-05 | 6.67 | 6.69 | 6.54 | 6.59 | 6.54 | qfq | 5,760,243 | 38,014,552 | -1.79% |
| 2024-03-04 | 6.73 | 6.82 | 6.57 | 6.71 | 6.66 | qfq | 6,414,988 | 42,973,188 | -0.45% |
| 2024-03-01 | 6.58 | 6.78 | 6.58 | 6.74 | 6.69 | qfq | 6,931,735 | 46,323,456 | 2.74% |
| 2024-02-29 | 6.28 | 6.56 | 6.15 | 6.56 | 6.51 | qfq | 9,098,286 | 58,393,101 | 3.96% |
| 2024-02-28 | 6.82 | 7.07 | 6.29 | 6.31 | 6.26 | qfq | 12,800,106 | 86,081,271 | -7.07% |
| 2024-02-27 | 6.60 | 6.79 | 6.55 | 6.79 | 6.74 | qfq | 5,869,491 | 39,325,946 | 2.72% |
| 2024-02-26 | 6.52 | 6.77 | 6.46 | 6.61 | 6.56 | qfq | 7,795,837 | 51,438,242 | 1.07% |
| 2024-02-23 | 6.43 | 6.54 | 6.37 | 6.54 | 6.49 | qfq | 7,422,680 | 47,942,631 | 2.67% |
| 2024-02-22 | 6.25 | 6.41 | 6.19 | 6.37 | 6.32 | qfq | 6,423,531 | 40,567,464 | 1.92% |
| 2024-02-21 | 6.02 | 6.48 | 6.02 | 6.25 | 6.20 | qfq | 8,090,153 | 51,027,138 | 1.63% |
| 2024-02-20 | 6.07 | 6.20 | 5.91 | 6.15 | 6.10 | qfq | 5,622,594 | 34,237,149 | 1.49% |
| 2024-02-19 | 5.83 | 6.22 | 5.81 | 6.06 | 6.01 | qfq | 10,133,474 | 61,115,895 | 4.84% |
| 2024-02-08 | 5.33 | 5.81 | 5.18 | 5.78 | 5.74 | qfq | 10,753,455 | 59,393,870 | 8.65% |
| 2024-02-07 | 5.73 | 5.77 | 5.25 | 5.32 | 5.28 | qfq | 10,560,409 | 58,495,068 | -7.16% |
| 2024-02-06 | 5.30 | 5.78 | 5.04 | 5.73 | 5.69 | qfq | 11,297,078 | 61,143,470 | 4.95% |
| 2024-02-05 | 6.03 | 6.10 | 5.46 | 5.46 | 5.42 | qfq | 9,651,990 | 54,018,049 | -10.05% |
| 2024-02-02 | 6.35 | 6.49 | 5.75 | 6.07 | 6.02 | qfq | 12,670,579 | 77,385,283 | -4.86% |
| 2024-02-01 | 6.28 | 6.67 | 6.19 | 6.38 | 6.33 | qfq | 10,447,453 | 67,402,485 | -1.69% |
| 2024-01-31 | 7.00 | 7.00 | 6.49 | 6.49 | 6.44 | qfq | 16,784,470 | 111,588,904 | -9.99% |
| 2024-01-30 | 7.60 | 7.60 | 7.21 | 7.21 | 7.15 | qfq | 16,481,104 | 120,121,582 | -9.99% |
| 2024-01-29 | 8.82 | 8.97 | 8.01 | 8.01 | 7.95 | qfq | 23,227,956 | 194,371,682 | -10.00% |
| 2024-01-26 | 9.10 | 9.26 | 8.80 | 8.90 | 8.83 | qfq | 20,466,010 | 183,805,798 | -3.78% |
| 2024-01-25 | 8.60 | 9.39 | 8.59 | 9.25 | 9.18 | qfq | 33,585,014 | 307,595,459 | 3.35% |
| 2024-01-24 | 8.71 | 8.95 | 8.14 | 8.95 | 8.88 | qfq | 28,083,376 | 240,660,520 | 1.94% |
| 2024-01-23 | 8.61 | 8.94 | 8.13 | 8.78 | 8.71 | qfq | 30,191,702 | 254,965,038 | -2.77% |
| 2024-01-22 | 8.76 | 9.22 | 8.58 | 9.03 | 8.96 | qfq | 33,899,203 | 303,132,810 | 2.38% |
| 2024-01-19 | 9.09 | 9.55 | 8.73 | 8.82 | 8.75 | qfq | 34,751,511 | 316,609,580 | -3.61% |
| 2024-01-18 | 9.30 | 9.67 | 8.87 | 9.15 | 9.08 | qfq | 48,565,167 | 441,514,747 | -7.11% |
| 2024-01-17 | 9.60 | 9.85 | 9.43 | 9.85 | 9.77 | qfq | 44,100,457 | 432,233,662 | 10.06% |
| 2024-01-16 | 8.16 | 8.95 | 8.10 | 8.95 | 8.88 | qfq | 8,760,152 | 76,970,825 | 9.95% |
| 2024-01-15 | 8.08 | 8.22 | 8.03 | 8.14 | 8.08 | qfq | 1,913,926 | 15,577,443 | -0.12% |
| 2024-01-12 | 8.15 | 8.28 | 8.10 | 8.15 | 8.09 | qfq | 2,039,232 | 16,684,425 | 0.25% |
| 2024-01-11 | 7.96 | 8.16 | 7.91 | 8.13 | 8.07 | qfq | 2,254,328 | 18,177,511 | 2.52% |
| 2024-01-10 | 7.98 | 8.11 | 7.86 | 7.93 | 7.87 | qfq | 2,180,770 | 17,438,970 | -0.75% |
| 2024-01-09 | 7.96 | 8.11 | 7.89 | 7.99 | 7.93 | qfq | 2,108,739 | 16,840,760 | 0.38% |
| 2024-01-08 | 8.16 | 8.19 | 7.96 | 7.96 | 7.90 | qfq | 1,689,150 | 13,567,433 | -2.09% |
| 2024-01-05 | 8.26 | 8.32 | 8.10 | 8.13 | 8.07 | qfq | 1,690,360 | 13,870,545 | -1.57% |
| 2024-01-04 | 8.38 | 8.38 | 8.23 | 8.26 | 8.20 | qfq | 2,102,245 | 17,437,640 | -1.43% |
| 2024-01-03 | 8.33 | 8.40 | 8.28 | 8.38 | 8.32 | qfq | 2,262,882 | 18,913,248 | 0.72% |
| 2024-01-02 | 8.29 | 8.33 | 8.23 | 8.32 | 8.26 | qfq | 2,188,064 | 18,157,178 | 0.60% |
| 2023-12-29 | 8.20 | 8.27 | 8.17 | 8.27 | 8.21 | qfq | 2,237,215 | 18,393,589 | 1.35% |
| 2023-12-28 | 7.81 | 8.18 | 7.81 | 8.16 | 8.10 | qfq | 3,053,119 | 24,677,704 | 4.21% |
| 2023-12-27 | 7.87 | 7.87 | 7.71 | 7.83 | 7.77 | qfq | 1,586,443 | 12,373,401 | 0.13% |
| 2023-12-26 | 7.86 | 7.91 | 7.78 | 7.82 | 7.76 | qfq | 1,392,961 | 10,907,245 | -0.38% |
| 2023-12-25 | 8.03 | 8.04 | 7.72 | 7.85 | 7.79 | qfq | 2,407,764 | 18,855,334 | -1.51% |
| 2023-12-22 | 8.02 | 8.08 | 7.94 | 7.97 | 7.91 | qfq | 1,874,298 | 14,994,053 | -0.50% |
| 2023-12-21 | 7.90 | 8.05 | 7.80 | 8.01 | 7.95 | qfq | 1,691,308 | 13,404,561 | 1.26% |
| 2023-12-20 | 7.94 | 8.09 | 7.91 | 7.91 | 7.85 | qfq | 1,890,644 | 15,125,189 | 0.13% |
| 2023-12-19 | 7.81 | 7.93 | 7.81 | 7.90 | 7.84 | qfq | 1,358,100 | 10,684,739 | 1.15% |
| 2023-12-18 | 7.95 | 8.01 | 7.81 | 7.81 | 7.75 | qfq | 1,660,978 | 13,083,952 | -1.88% |
| 2023-12-15 | 8.03 | 8.09 | 7.95 | 7.96 | 7.90 | qfq | 1,401,494 | 11,235,616 | -0.75% |
| 2023-12-14 | 7.96 | 8.09 | 7.96 | 8.02 | 7.96 | qfq | 1,333,124 | 10,723,720 | 0.25% |
| 2023-12-13 | 8.05 | 8.06 | 7.95 | 8.00 | 7.94 | qfq | 1,438,453 | 11,494,983 | -0.50% |
| 2023-12-12 | 8.08 | 8.10 | 7.99 | 8.04 | 7.98 | qfq | 1,641,486 | 13,170,010 | -0.74% |
| 2023-12-11 | 8.02 | 8.12 | 7.88 | 8.10 | 8.04 | qfq | 2,333,973 | 18,745,504 | 1.00% |
| 2023-12-08 | 8.20 | 8.21 | 8.02 | 8.02 | 7.96 | qfq | 2,171,991 | 17,588,442 | -1.84% |
| 2023-12-07 | 8.30 | 8.30 | 8.10 | 8.17 | 8.11 | qfq | 2,581,420 | 21,057,402 | -0.85% |
| 2023-12-06 | 8.10 | 8.35 | 8.07 | 8.24 | 8.18 | qfq | 2,978,160 | 24,608,622 | 1.60% |
| 2023-12-05 | 8.30 | 8.34 | 8.10 | 8.11 | 8.05 | qfq | 3,904,484 | 32,011,848 | -2.99% |
| 2023-12-04 | 8.26 | 8.40 | 8.25 | 8.36 | 8.30 | qfq | 2,538,241 | 21,107,705 | 0.97% |
| 2023-12-01 | 8.28 | 8.33 | 8.21 | 8.28 | 8.22 | qfq | 1,511,207 | 12,492,158 | 0.12% |
| 2023-11-30 | 8.36 | 8.39 | 8.23 | 8.27 | 8.21 | qfq | 1,573,135 | 13,042,628 | -0.96% |
| 2023-11-29 | 8.39 | 8.45 | 8.33 | 8.35 | 8.29 | qfq | 1,485,788 | 12,451,384 | -0.36% |
| 2023-11-28 | 8.28 | 8.40 | 8.22 | 8.38 | 8.32 | qfq | 1,653,088 | 13,779,742 | 0.72% |
| 2023-11-27 | 8.34 | 8.40 | 8.21 | 8.32 | 8.26 | qfq | 2,139,148 | 17,705,835 | 0.24% |
| 2023-11-24 | 8.43 | 8.44 | 8.29 | 8.30 | 8.24 | qfq | 1,827,800 | 15,216,628 | -1.43% |
| 2023-11-23 | 8.31 | 8.43 | 8.28 | 8.42 | 8.36 | qfq | 1,789,044 | 14,966,437 | 1.45% |
| 2023-11-22 | 8.51 | 8.51 | 8.30 | 8.30 | 8.24 | qfq | 2,821,756 | 23,562,233 | -1.19% |
| 2023-11-21 | 8.49 | 8.55 | 8.38 | 8.40 | 8.34 | qfq | 2,753,128 | 23,269,814 | -1.06% |
| 2023-11-20 | 8.41 | 8.50 | 8.33 | 8.49 | 8.42 | qfq | 2,813,438 | 23,704,840 | 1.19% |
| 2023-11-17 | 8.34 | 8.41 | 8.29 | 8.39 | 8.33 | qfq | 1,671,464 | 13,978,124 | 0.72% |
| 2023-11-16 | 8.40 | 8.40 | 8.30 | 8.33 | 8.27 | qfq | 2,125,832 | 17,731,700 | -1.07% |
| 2023-11-15 | 8.33 | 8.43 | 8.31 | 8.42 | 8.36 | qfq | 2,751,414 | 23,028,704 | 1.32% |
| 2023-11-14 | 8.28 | 8.33 | 8.24 | 8.31 | 8.25 | qfq | 2,322,360 | 19,249,897 | 0.36% |
| 2023-11-13 | 8.28 | 8.29 | 8.16 | 8.28 | 8.22 | qfq | 2,610,954 | 21,498,661 | 0.49% |
| 2023-11-10 | 8.20 | 8.26 | 8.12 | 8.24 | 8.18 | qfq | 2,341,748 | 19,210,091 | 0.00% |
| 2023-11-09 | 8.20 | 8.34 | 8.18 | 8.24 | 8.18 | qfq | 2,801,746 | 23,104,628 | 0.49% |
| 2023-11-08 | 8.27 | 8.27 | 8.16 | 8.20 | 8.14 | qfq | 1,893,261 | 15,536,166 | -0.73% |
| 2023-11-07 | 8.23 | 8.28 | 8.16 | 8.26 | 8.20 | qfq | 2,684,780 | 22,083,643 | 0.36% |
| 2023-11-06 | 8.13 | 8.26 | 8.13 | 8.23 | 8.17 | qfq | 2,690,806 | 22,061,491 | 0.98% |
| 2023-11-03 | 8.12 | 8.26 | 8.08 | 8.15 | 8.09 | qfq | 1,413,542 | 11,532,013 | 0.87% |
| 2023-11-02 | 8.16 | 8.21 | 8.08 | 8.08 | 8.02 | qfq | 1,751,932 | 14,250,727 | -0.98% |
| 2023-11-01 | 8.14 | 8.18 | 8.09 | 8.16 | 8.10 | qfq | 2,651,816 | 21,581,344 | 1.62% |
| 2023-10-31 | 8.10 | 8.11 | 7.97 | 8.03 | 7.97 | qfq | 1,871,908 | 15,020,081 | 0.00% |
| 2023-10-30 | 8.01 | 8.09 | 7.99 | 8.03 | 7.97 | qfq | 1,866,011 | 15,025,660 | 0.25% |
| 2023-10-27 | 7.79 | 8.04 | 7.73 | 8.01 | 7.95 | qfq | 2,691,625 | 21,427,884 | 2.82% |
| 2023-10-26 | 7.77 | 7.83 | 7.66 | 7.79 | 7.73 | qfq | 1,773,638 | 13,707,577 | 0.13% |
| 2023-10-25 | 7.80 | 7.87 | 7.76 | 7.78 | 7.72 | qfq | 1,848,928 | 14,451,071 | 0.91% |
| 2023-10-24 | 7.52 | 7.73 | 7.47 | 7.71 | 7.65 | qfq | 2,522,195 | 19,292,463 | 3.07% |
| 2023-10-23 | 7.71 | 7.72 | 7.45 | 7.48 | 7.42 | qfq | 1,922,388 | 14,493,552 | -2.86% |
| 2023-10-20 | 7.73 | 7.84 | 7.69 | 7.70 | 7.64 | qfq | 1,520,672 | 11,785,688 | -0.52% |
| 2023-10-19 | 7.79 | 7.90 | 7.71 | 7.74 | 7.68 | qfq | 1,833,684 | 14,266,870 | -0.51% |
| 2023-10-18 | 7.95 | 8.00 | 7.77 | 7.78 | 7.72 | qfq | 1,802,890 | 14,105,346 | -2.51% |
| 2023-10-17 | 7.93 | 8.06 | 7.90 | 7.98 | 7.92 | qfq | 1,979,872 | 15,826,866 | 0.63% |
| 2023-10-16 | 8.08 | 8.11 | 7.87 | 7.93 | 7.87 | qfq | 2,446,462 | 19,407,617 | -1.12% |
| 2023-10-13 | 8.27 | 8.27 | 8.01 | 8.02 | 7.96 | qfq | 3,964,850 | 32,087,260 | -3.02% |
| 2023-10-12 | 8.21 | 8.29 | 8.17 | 8.27 | 8.21 | qfq | 2,660,661 | 21,946,969 | 1.35% |
| 2023-10-11 | 8.15 | 8.24 | 8.14 | 8.16 | 8.10 | qfq | 1,781,502 | 14,563,019 | 0.25% |
| 2023-10-10 | 8.19 | 8.25 | 8.13 | 8.14 | 8.08 | qfq | 2,107,299 | 17,239,075 | 0.00% |
| 2023-10-09 | 8.30 | 8.31 | 8.11 | 8.14 | 8.08 | qfq | 3,184,272 | 26,014,905 | -2.40% |
| 2023-09-28 | 8.30 | 8.38 | 8.26 | 8.34 | 8.28 | qfq | 2,435,152 | 20,278,646 | 1.09% |
| 2023-09-27 | 8.07 | 8.34 | 7.99 | 8.25 | 8.19 | qfq | 4,424,948 | 36,367,393 | 2.48% |
| 2023-09-26 | 8.27 | 8.28 | 8.05 | 8.05 | 7.99 | qfq | 3,903,784 | 31,642,193 | -3.13% |
| 2023-09-25 | 8.20 | 8.32 | 8.09 | 8.31 | 8.25 | qfq | 3,554,239 | 29,220,994 | 1.22% |
| 2023-09-22 | 8.14 | 8.23 | 8.02 | 8.21 | 8.15 | qfq | 2,457,286 | 19,992,885 | 1.11% |
| 2023-09-21 | 8.15 | 8.45 | 8.10 | 8.12 | 8.06 | qfq | 3,791,268 | 31,110,112 | -0.98% |
| 2023-09-20 | 8.21 | 8.25 | 8.13 | 8.20 | 8.14 | qfq | 2,058,728 | 16,897,012 | 0.49% |
| 2023-09-19 | 8.24 | 8.28 | 8.12 | 8.16 | 8.10 | qfq | 1,990,926 | 16,273,592 | -0.97% |
| 2023-09-18 | 8.25 | 8.29 | 8.15 | 8.24 | 8.18 | qfq | 2,161,899 | 17,809,488 | 0.12% |
| 2023-09-15 | 8.22 | 8.30 | 8.16 | 8.23 | 8.17 | qfq | 2,241,200 | 18,448,242 | 0.61% |
| 2023-09-14 | 8.27 | 8.27 | 8.12 | 8.18 | 8.12 | qfq | 2,072,426 | 16,911,894 | -0.24% |
| 2023-09-13 | 8.28 | 8.28 | 8.17 | 8.20 | 8.14 | qfq | 2,279,460 | 18,718,765 | -0.97% |
| 2023-09-12 | 8.29 | 8.32 | 8.23 | 8.28 | 8.22 | qfq | 1,811,652 | 14,980,965 | 0.12% |
| 2023-09-11 | 8.21 | 8.31 | 8.14 | 8.27 | 8.21 | qfq | 2,433,662 | 20,063,392 | 1.60% |
| 2023-09-08 | 8.16 | 8.20 | 8.11 | 8.14 | 8.08 | qfq | 1,587,498 | 12,948,634 | -0.25% |
| 2023-09-07 | 8.28 | 8.33 | 8.16 | 8.16 | 8.10 | qfq | 2,845,422 | 23,413,605 | -1.45% |
| 2023-09-06 | 8.13 | 8.29 | 8.08 | 8.28 | 8.22 | qfq | 2,509,401 | 20,641,295 | 1.35% |
| 2023-09-05 | 8.16 | 8.24 | 8.09 | 8.17 | 8.11 | qfq | 2,279,742 | 18,625,279 | 0.00% |
| 2023-09-04 | 8.14 | 8.17 | 8.01 | 8.17 | 8.11 | qfq | 3,117,636 | 25,305,047 | 2.25% |
| 2023-09-01 | 8.05 | 8.05 | 7.96 | 7.99 | 7.93 | qfq | 1,504,900 | 12,032,385 | -0.37% |
| 2023-08-31 | 8.07 | 8.07 | 7.95 | 8.02 | 7.96 | qfq | 2,792,330 | 22,351,455 | -0.25% |
| 2023-08-30 | 7.95 | 8.15 | 7.94 | 8.04 | 7.98 | qfq | 3,255,948 | 26,283,335 | 1.64% |
| 2023-08-29 | 7.66 | 7.94 | 7.65 | 7.91 | 7.85 | qfq | 3,609,302 | 28,337,527 | 3.26% |
| 2023-08-28 | 7.79 | 7.90 | 7.58 | 7.66 | 7.60 | qfq | 3,656,918 | 28,191,443 | 2.27% |
| 2023-08-25 | 7.60 | 7.68 | 7.46 | 7.49 | 7.43 | qfq | 2,507,620 | 18,945,272 | -2.09% |
| 2023-08-24 | 7.61 | 7.78 | 7.55 | 7.65 | 7.59 | qfq | 1,939,638 | 14,829,313 | 0.26% |
| 2023-08-23 | 7.73 | 7.79 | 7.61 | 7.63 | 7.57 | qfq | 1,599,322 | 12,298,018 | -2.05% |
| 2023-08-22 | 7.88 | 7.92 | 7.60 | 7.79 | 7.73 | qfq | 3,496,861 | 27,016,450 | -0.51% |
| 2023-08-21 | 7.93 | 8.02 | 7.80 | 7.83 | 7.77 | qfq | 2,329,862 | 18,450,479 | -1.76% |
| 2023-08-18 | 8.11 | 8.17 | 7.96 | 7.97 | 7.91 | qfq | 2,115,058 | 17,065,304 | -1.24% |
| 2023-08-17 | 7.95 | 8.09 | 7.86 | 8.07 | 8.01 | qfq | 2,234,952 | 17,881,033 | 1.13% |
| 2023-08-16 | 8.00 | 8.09 | 7.96 | 7.98 | 7.92 | qfq | 1,469,968 | 11,786,838 | -0.25% |
| 2023-08-15 | 8.12 | 8.15 | 7.95 | 8.00 | 7.94 | qfq | 2,102,812 | 16,876,422 | -0.99% |
| 2023-08-14 | 8.00 | 8.10 | 7.90 | 8.08 | 8.02 | qfq | 2,789,080 | 22,333,357 | 0.25% |
| 2023-08-11 | 8.26 | 8.26 | 8.05 | 8.06 | 8.00 | qfq | 2,735,177 | 22,239,530 | -1.83% |
| 2023-08-10 | 8.17 | 8.22 | 8.14 | 8.21 | 8.15 | qfq | 1,530,434 | 12,525,623 | 0.74% |
| 2023-08-09 | 8.27 | 8.27 | 8.12 | 8.15 | 8.09 | qfq | 1,589,968 | 12,969,170 | -1.21% |
| 2023-08-08 | 8.21 | 8.30 | 8.10 | 8.25 | 8.19 | qfq | 2,981,868 | 24,449,341 | 0.24% |
| 2023-08-07 | 8.34 | 8.38 | 8.10 | 8.23 | 8.17 | qfq | 3,626,654 | 29,793,721 | -1.32% |
| 2023-08-04 | 8.46 | 8.54 | 8.32 | 8.34 | 8.28 | qfq | 4,193,854 | 35,185,572 | -1.18% |
| 2023-08-03 | 8.49 | 8.51 | 8.40 | 8.44 | 8.38 | qfq | 1,893,446 | 15,988,712 | -0.59% |
| 2023-08-02 | 8.50 | 8.58 | 8.46 | 8.49 | 8.42 | qfq | 1,796,636 | 15,277,342 | -0.59% |
| 2023-08-01 | 8.63 | 8.63 | 8.51 | 8.54 | 8.47 | qfq | 1,969,175 | 16,855,828 | -1.04% |
| 2023-07-31 | 8.62 | 8.69 | 8.58 | 8.63 | 8.56 | qfq | 2,420,450 | 20,887,610 | 0.94% |
| 2023-07-28 | 8.48 | 8.56 | 8.40 | 8.55 | 8.48 | qfq | 2,510,504 | 21,319,385 | 0.00% |
| 2023-07-27 | 8.67 | 8.73 | 8.53 | 8.55 | 8.48 | qfq | 2,195,772 | 18,879,240 | -1.50% |
| 2023-07-26 | 8.72 | 8.75 | 8.65 | 8.68 | 8.61 | qfq | 1,475,994 | 12,830,788 | -0.23% |
| 2023-07-25 | 8.53 | 8.74 | 8.53 | 8.70 | 8.63 | qfq | 3,331,580 | 28,830,653 | 2.72% |
| 2023-07-24 | 8.61 | 8.67 | 8.46 | 8.47 | 8.41 | qfq | 3,310,600 | 28,188,396 | -2.31% |
| 2023-07-21 | 8.70 | 8.82 | 8.67 | 8.67 | 8.60 | qfq | 2,087,800 | 18,223,234 | -0.69% |
| 2023-07-20 | 8.81 | 8.95 | 8.71 | 8.73 | 8.66 | qfq | 2,076,612 | 18,340,006 | -0.80% |
| 2023-07-19 | 8.93 | 9.02 | 8.76 | 8.80 | 8.73 | qfq | 2,894,124 | 25,675,385 | -1.90% |
| 2023-07-18 | 8.98 | 9.04 | 8.90 | 8.97 | 8.90 | qfq | 2,706,570 | 24,276,627 | -0.22% |
| 2023-07-17 | 9.08 | 9.15 | 8.92 | 8.99 | 8.92 | qfq | 3,783,136 | 34,107,658 | -3.02% |