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
红太阳000525.SZ
最近收盘价4.192026-07-17
最近交易日2026-07-17
成交量（股）22,834,171
成交额（元）96,469,921
日线记录700
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-12 | 2024-11-18 | bonus_share | — | — | 1.235 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 700 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 | 4.26 | 4.32 | 4.14 | 4.19 | 4.19 | qfq | 22,834,171 | 96,469,921 | -1.18% |
| 2026-07-16 | 4.11 | 4.29 | 4.11 | 4.24 | 4.24 | qfq | 25,410,790 | 107,103,422 | 2.17% |
| 2026-07-15 | 3.96 | 4.21 | 3.95 | 4.15 | 4.15 | qfq | 29,423,686 | 121,274,638 | 3.75% |
| 2026-07-14 | 3.95 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 15,919,317 | 63,229,018 | 0.76% |
| 2026-07-13 | 4.02 | 4.10 | 3.97 | 3.97 | 3.97 | qfq | 20,200,500 | 81,235,502 | -2.22% |
| 2026-07-10 | 4.16 | 4.21 | 3.95 | 4.06 | 4.06 | qfq | 36,477,276 | 149,138,382 | -0.98% |
| 2026-07-09 | 3.91 | 4.10 | 3.87 | 4.10 | 4.10 | qfq | 29,027,777 | 116,221,327 | 5.13% |
| 2026-07-08 | 3.89 | 3.93 | 3.81 | 3.90 | 3.90 | qfq | 12,509,332 | 48,506,331 | 0.52% |
| 2026-07-07 | 4.06 | 4.06 | 3.87 | 3.88 | 3.88 | qfq | 18,467,895 | 72,407,232 | -3.96% |
| 2026-07-06 | 4.05 | 4.13 | 4.02 | 4.04 | 4.04 | qfq | 13,162,976 | 53,651,229 | -0.98% |
| 2026-07-03 | 4.06 | 4.14 | 4.01 | 4.08 | 4.08 | qfq | 15,907,037 | 64,615,414 | 0.99% |
| 2026-07-02 | 3.99 | 4.13 | 3.97 | 4.04 | 4.04 | qfq | 22,825,414 | 92,642,904 | 1.51% |
| 2026-07-01 | 3.90 | 4.04 | 3.87 | 3.98 | 3.98 | qfq | 19,048,682 | 75,678,254 | 1.53% |
| 2026-06-30 | 3.90 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 15,046,581 | 58,616,670 | 0.00% |
| 2026-06-29 | 3.94 | 3.97 | 3.80 | 3.92 | 3.92 | qfq | 19,949,301 | 77,642,390 | -0.25% |
| 2026-06-26 | 4.00 | 4.04 | 3.92 | 3.93 | 3.93 | qfq | 18,014,208 | 71,540,658 | -2.48% |
| 2026-06-25 | 4.16 | 4.19 | 4.00 | 4.03 | 4.03 | qfq | 19,188,844 | 77,857,131 | -3.13% |
| 2026-06-24 | 4.29 | 4.31 | 4.10 | 4.16 | 4.16 | qfq | 17,346,094 | 72,300,799 | -3.48% |
| 2026-06-23 | 4.27 | 4.41 | 4.26 | 4.31 | 4.31 | qfq | 15,760,122 | 68,362,644 | 0.70% |
| 2026-06-22 | 4.36 | 4.37 | 4.19 | 4.28 | 4.28 | qfq | 19,433,394 | 82,544,052 | -2.28% |
| 2026-06-18 | 4.45 | 4.56 | 4.36 | 4.38 | 4.38 | qfq | 16,463,701 | 72,956,836 | -2.45% |
| 2026-06-17 | 4.69 | 4.70 | 4.45 | 4.49 | 4.49 | qfq | 24,992,223 | 113,120,780 | -4.47% |
| 2026-06-16 | 4.46 | 4.78 | 4.37 | 4.70 | 4.70 | qfq | 34,942,778 | 160,224,148 | 5.15% |
| 2026-06-15 | 4.47 | 4.54 | 4.42 | 4.47 | 4.47 | qfq | 16,424,357 | 73,546,621 | 0.22% |
| 2026-06-12 | 4.44 | 4.50 | 4.33 | 4.46 | 4.46 | qfq | 18,819,371 | 83,343,789 | 0.45% |
| 2026-06-11 | 4.41 | 4.54 | 4.38 | 4.44 | 4.44 | qfq | 20,902,805 | 93,263,471 | 0.68% |
| 2026-06-10 | 4.32 | 4.49 | 4.31 | 4.41 | 4.41 | qfq | 14,895,796 | 65,540,040 | 0.23% |
| 2026-06-09 | 4.60 | 4.60 | 4.36 | 4.40 | 4.40 | qfq | 22,607,585 | 100,958,881 | 0.00% |
| 2026-06-08 | 4.40 | 4.55 | 4.29 | 4.40 | 4.40 | qfq | 21,395,974 | 93,965,082 | -3.08% |
| 2026-06-05 | 4.53 | 4.62 | 4.44 | 4.54 | 4.54 | qfq | 24,451,673 | 111,263,175 | 0.22% |
| 2026-06-04 | 4.73 | 4.74 | 4.50 | 4.53 | 4.53 | qfq | 29,697,934 | 135,587,292 | -5.23% |
| 2026-06-03 | 4.93 | 4.94 | 4.74 | 4.78 | 4.78 | qfq | 23,514,010 | 113,231,343 | -2.85% |
| 2026-06-02 | 4.97 | 5.01 | 4.87 | 4.92 | 4.92 | qfq | 14,546,737 | 71,389,729 | -0.81% |
| 2026-06-01 | 4.80 | 4.99 | 4.80 | 4.96 | 4.96 | qfq | 19,273,390 | 95,185,164 | 2.48% |
| 2026-05-29 | 4.99 | 5.00 | 4.82 | 4.84 | 4.84 | qfq | 20,476,359 | 100,067,083 | -3.01% |
| 2026-05-28 | 4.74 | 5.05 | 4.72 | 4.99 | 4.99 | qfq | 36,428,626 | 178,924,978 | 5.27% |
| 2026-05-27 | 4.88 | 4.92 | 4.69 | 4.74 | 4.74 | qfq | 23,646,125 | 113,114,099 | -3.46% |
| 2026-05-26 | 4.92 | 4.93 | 4.81 | 4.91 | 4.91 | qfq | 19,267,704 | 93,693,260 | -0.41% |
| 2026-05-25 | 5.02 | 5.05 | 4.92 | 4.93 | 4.93 | qfq | 15,348,766 | 76,061,551 | -1.79% |
| 2026-05-22 | 5.04 | 5.05 | 4.90 | 5.02 | 5.02 | qfq | 15,264,109 | 76,088,856 | 0.00% |
| 2026-05-21 | 5.04 | 5.13 | 4.98 | 5.02 | 5.02 | qfq | 18,077,662 | 91,656,443 | -0.20% |
| 2026-05-20 | 5.10 | 5.19 | 5.01 | 5.03 | 5.03 | qfq | 15,305,951 | 77,678,981 | -1.57% |
| 2026-05-19 | 5.07 | 5.13 | 5.03 | 5.11 | 5.11 | qfq | 13,261,601 | 67,340,586 | 0.39% |
| 2026-05-18 | 5.08 | 5.14 | 4.99 | 5.09 | 5.09 | qfq | 19,928,002 | 100,705,415 | -0.78% |
| 2026-05-15 | 5.24 | 5.27 | 5.12 | 5.13 | 5.13 | qfq | 24,981,417 | 128,956,877 | -2.29% |
| 2026-05-14 | 5.38 | 5.38 | 5.24 | 5.25 | 5.25 | qfq | 23,993,433 | 127,033,326 | -2.60% |
| 2026-05-13 | 5.41 | 5.48 | 5.35 | 5.39 | 5.39 | qfq | 20,092,691 | 108,297,044 | -0.19% |
| 2026-05-12 | 5.50 | 5.56 | 5.36 | 5.40 | 5.40 | qfq | 22,643,900 | 122,969,240 | -2.00% |
| 2026-05-11 | 5.60 | 5.69 | 5.51 | 5.51 | 5.51 | qfq | 29,606,275 | 165,592,638 | -0.90% |
| 2026-05-08 | 5.40 | 5.62 | 5.34 | 5.56 | 5.56 | qfq | 31,991,811 | 175,729,948 | 1.83% |
| 2026-05-07 | 5.40 | 5.51 | 5.27 | 5.46 | 5.46 | qfq | 37,891,679 | 202,933,687 | 1.11% |
| 2026-05-06 | 5.53 | 5.55 | 5.36 | 5.40 | 5.40 | qfq | 35,420,481 | 191,375,917 | -2.70% |
| 2026-04-30 | 5.56 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 20,424,596 | 113,915,048 | -0.36% |
| 2026-04-29 | 5.54 | 5.61 | 5.51 | 5.57 | 5.57 | qfq | 14,390,823 | 80,261,211 | 0.18% |
| 2026-04-28 | 5.54 | 5.62 | 5.51 | 5.56 | 5.56 | qfq | 23,785,928 | 132,419,854 | -3.30% |
| 2026-04-27 | 5.64 | 5.77 | 5.51 | 5.75 | 5.75 | qfq | 22,315,741 | 126,358,138 | 1.95% |
| 2026-04-24 | 5.62 | 5.65 | 5.54 | 5.64 | 5.64 | qfq | 16,281,462 | 91,062,090 | 0.18% |
| 2026-04-23 | 5.67 | 5.68 | 5.53 | 5.63 | 5.63 | qfq | 21,392,352 | 119,763,369 | -0.88% |
| 2026-04-22 | 5.67 | 5.74 | 5.64 | 5.68 | 5.68 | qfq | 12,527,491 | 71,230,360 | 0.18% |
| 2026-04-21 | 5.73 | 5.73 | 5.61 | 5.67 | 5.67 | qfq | 18,724,299 | 105,873,478 | -1.22% |
| 2026-04-20 | 5.75 | 5.79 | 5.71 | 5.74 | 5.74 | qfq | 17,607,447 | 100,855,683 | -0.52% |
| 2026-04-17 | 5.86 | 5.89 | 5.75 | 5.77 | 5.77 | qfq | 23,283,298 | 134,732,714 | -1.87% |
| 2026-04-16 | 5.87 | 5.91 | 5.80 | 5.88 | 5.88 | qfq | 17,546,329 | 102,981,117 | 0.17% |
| 2026-04-15 | 6.06 | 6.07 | 5.86 | 5.87 | 5.87 | qfq | 28,314,786 | 167,854,766 | -3.77% |
| 2026-04-14 | 5.98 | 6.12 | 5.78 | 6.10 | 6.10 | qfq | 39,232,029 | 232,920,131 | 2.35% |
| 2026-04-13 | 6.17 | 6.18 | 5.90 | 5.96 | 5.96 | qfq | 45,824,810 | 273,590,680 | -4.03% |
| 2026-04-10 | 6.02 | 6.52 | 5.98 | 6.21 | 6.21 | qfq | 58,488,963 | 363,925,622 | 3.16% |
| 2026-04-09 | 5.96 | 6.19 | 5.91 | 6.02 | 6.02 | qfq | 28,370,826 | 170,674,659 | 0.84% |
| 2026-04-08 | 6.00 | 6.00 | 5.88 | 5.97 | 5.97 | qfq | 21,175,051 | 125,854,997 | 0.67% |
| 2026-04-07 | 5.69 | 5.95 | 5.69 | 5.93 | 5.93 | qfq | 25,524,048 | 149,978,155 | 4.22% |
| 2026-04-03 | 5.81 | 5.83 | 5.66 | 5.69 | 5.69 | qfq | 20,975,641 | 120,006,099 | -2.40% |
| 2026-04-02 | 5.91 | 5.94 | 5.77 | 5.83 | 5.83 | qfq | 18,524,180 | 108,212,735 | -2.02% |
| 2026-04-01 | 5.91 | 5.98 | 5.87 | 5.95 | 5.95 | qfq | 17,390,234 | 103,089,417 | 2.06% |
| 2026-03-31 | 6.04 | 6.06 | 5.81 | 5.83 | 5.83 | qfq | 34,794,934 | 205,790,458 | -3.80% |
| 2026-03-30 | 5.97 | 6.13 | 5.94 | 6.06 | 6.06 | qfq | 27,453,002 | 165,933,755 | 0.33% |
| 2026-03-27 | 5.82 | 6.09 | 5.80 | 6.04 | 6.04 | qfq | 25,792,819 | 154,948,257 | 2.55% |
| 2026-03-26 | 6.03 | 6.10 | 5.87 | 5.89 | 5.89 | qfq | 27,679,309 | 165,554,887 | -2.64% |
| 2026-03-25 | 6.12 | 6.15 | 5.99 | 6.05 | 6.05 | qfq | 30,909,298 | 187,083,118 | -0.82% |
| 2026-03-24 | 5.90 | 6.10 | 5.82 | 6.10 | 6.10 | qfq | 37,909,831 | 225,786,036 | 5.54% |
| 2026-03-23 | 6.12 | 6.12 | 5.72 | 5.78 | 5.78 | qfq | 52,148,674 | 306,958,291 | -7.37% |
| 2026-03-20 | 6.26 | 6.44 | 6.16 | 6.24 | 6.24 | qfq | 41,985,055 | 263,689,934 | -0.32% |
| 2026-03-19 | 6.43 | 6.64 | 6.22 | 6.26 | 6.26 | qfq | 53,850,026 | 346,040,050 | -3.54% |
| 2026-03-18 | 6.68 | 6.69 | 6.39 | 6.49 | 6.49 | qfq | 52,440,293 | 339,425,345 | -2.99% |
| 2026-03-17 | 6.84 | 7.16 | 6.66 | 6.69 | 6.69 | qfq | 51,147,573 | 348,268,880 | -2.76% |
| 2026-03-16 | 7.03 | 7.28 | 6.84 | 6.88 | 6.88 | qfq | 60,122,333 | 422,731,593 | -2.27% |
| 2026-03-13 | 7.11 | 7.50 | 7.01 | 7.04 | 7.04 | qfq | 85,648,918 | 622,669,960 | -1.95% |
| 2026-03-12 | 7.08 | 7.23 | 6.92 | 7.18 | 7.18 | qfq | 74,967,040 | 533,130,915 | 1.13% |
| 2026-03-11 | 7.00 | 7.20 | 6.98 | 7.10 | 7.10 | qfq | 66,902,911 | 474,293,761 | 0.42% |
| 2026-03-10 | 6.86 | 7.07 | 6.80 | 7.07 | 7.07 | qfq | 63,131,462 | 438,392,182 | 2.02% |
| 2026-03-09 | 7.09 | 7.29 | 6.90 | 6.93 | 6.93 | qfq | 82,821,529 | 582,679,293 | -3.21% |
| 2026-03-06 | 6.88 | 7.18 | 6.66 | 7.16 | 7.16 | qfq | 135,535,546 | 952,086,450 | 4.07% |
| 2026-03-05 | 7.32 | 7.32 | 6.81 | 6.88 | 6.88 | qfq | 162,368,717 | 1,143,744,921 | 0.73% |
| 2026-03-04 | 6.06 | 6.83 | 6.03 | 6.83 | 6.83 | qfq | 90,981,042 | 600,194,408 | 9.98% |
| 2026-03-03 | 6.66 | 6.68 | 6.18 | 6.21 | 6.21 | qfq | 62,859,990 | 398,583,404 | -6.05% |
| 2026-03-02 | 6.72 | 6.74 | 6.44 | 6.61 | 6.61 | qfq | 65,565,679 | 432,413,114 | -3.50% |
| 2026-02-27 | 6.76 | 7.00 | 6.56 | 6.85 | 6.85 | qfq | 75,576,488 | 513,943,583 | 1.93% |
| 2026-02-26 | 6.49 | 6.89 | 6.45 | 6.72 | 6.72 | qfq | 86,428,199 | 577,451,187 | 4.19% |
| 2026-02-25 | 6.35 | 6.63 | 6.35 | 6.45 | 6.45 | qfq | 58,855,914 | 382,013,937 | 2.22% |
| 2026-02-24 | 6.18 | 6.35 | 6.15 | 6.31 | 6.31 | qfq | 50,588,195 | 317,836,459 | 3.95% |
| 2026-02-13 | 6.23 | 6.30 | 6.07 | 6.07 | 6.07 | qfq | 49,383,504 | 303,493,300 | -2.72% |
| 2026-02-12 | 6.50 | 6.53 | 6.12 | 6.24 | 6.24 | qfq | 116,386,772 | 732,424,731 | -7.69% |
| 2026-02-11 | 6.53 | 7.05 | 6.44 | 6.76 | 6.76 | qfq | 154,796,329 | 1,047,486,680 | 5.46% |
| 2026-02-10 | 7.20 | 7.35 | 6.37 | 6.41 | 6.41 | qfq | 152,726,100 | 1,035,072,948 | -4.61% |
| 2026-02-09 | 6.50 | 6.72 | 6.24 | 6.72 | 6.72 | qfq | 127,103,171 | 826,799,834 | 9.98% |
| 2026-02-06 | 6.25 | 6.27 | 5.89 | 6.11 | 6.11 | qfq | 59,214,007 | 360,532,285 | 0.99% |
| 2026-02-05 | 5.90 | 6.14 | 5.89 | 6.05 | 6.05 | qfq | 47,094,535 | 284,666,301 | 2.72% |
| 2026-02-04 | 5.69 | 6.10 | 5.67 | 5.89 | 5.89 | qfq | 39,319,481 | 233,115,216 | 4.43% |
| 2026-02-03 | 5.64 | 5.66 | 5.57 | 5.64 | 5.64 | qfq | 11,680,339 | 65,516,806 | 0.89% |
| 2026-02-02 | 5.75 | 5.78 | 5.59 | 5.59 | 5.59 | qfq | 19,083,324 | 108,393,431 | -3.45% |
| 2026-01-30 | 5.72 | 5.83 | 5.68 | 5.79 | 5.79 | qfq | 19,613,567 | 112,876,056 | 0.35% |
| 2026-01-29 | 5.80 | 5.94 | 5.76 | 5.77 | 5.77 | qfq | 26,432,101 | 153,856,388 | -1.87% |
| 2026-01-28 | 5.78 | 5.95 | 5.76 | 5.88 | 5.88 | qfq | 23,254,547 | 136,758,268 | 1.73% |
| 2026-01-27 | 5.82 | 5.90 | 5.73 | 5.78 | 5.78 | qfq | 19,869,851 | 115,299,512 | -0.86% |
| 2026-01-26 | 5.96 | 5.96 | 5.81 | 5.83 | 5.83 | qfq | 35,641,804 | 208,511,189 | -2.67% |
| 2026-01-23 | 6.05 | 6.09 | 5.98 | 5.99 | 5.99 | qfq | 28,280,428 | 169,854,712 | -1.80% |
| 2026-01-22 | 5.97 | 6.16 | 5.93 | 6.10 | 6.10 | qfq | 37,015,641 | 223,493,926 | 1.84% |
| 2026-01-21 | 6.13 | 6.14 | 5.95 | 5.99 | 5.99 | qfq | 48,367,974 | 290,600,733 | -3.23% |
| 2026-01-20 | 5.81 | 6.39 | 5.78 | 6.19 | 6.19 | qfq | 101,189,870 | 613,672,784 | 6.54% |
| 2026-01-19 | 5.58 | 5.87 | 5.54 | 5.81 | 5.81 | qfq | 41,915,876 | 240,194,061 | 4.12% |
| 2026-01-16 | 5.63 | 5.64 | 5.56 | 5.58 | 5.58 | qfq | 19,140,868 | 107,097,134 | -1.24% |
| 2026-01-15 | 5.52 | 5.69 | 5.51 | 5.65 | 5.65 | qfq | 31,815,302 | 178,876,490 | 1.99% |
| 2026-01-14 | 5.55 | 5.61 | 5.51 | 5.54 | 5.54 | qfq | 27,031,706 | 150,348,243 | -1.25% |
| 2026-01-13 | 5.51 | 5.75 | 5.45 | 5.61 | 5.61 | qfq | 43,610,586 | 244,939,164 | 1.81% |
| 2026-01-12 | 5.54 | 5.54 | 5.48 | 5.51 | 5.51 | qfq | 21,617,894 | 118,820,464 | -0.36% |
| 2026-01-09 | 5.50 | 5.54 | 5.46 | 5.53 | 5.53 | qfq | 17,109,302 | 94,040,099 | 0.36% |
| 2026-01-08 | 5.47 | 5.53 | 5.45 | 5.51 | 5.51 | qfq | 12,867,510 | 70,669,271 | 0.55% |
| 2026-01-07 | 5.58 | 5.61 | 5.47 | 5.48 | 5.48 | qfq | 17,120,866 | 94,526,889 | -2.14% |
| 2026-01-06 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | qfq | 15,245,829 | 85,417,272 | 0.36% |
| 2026-01-05 | 5.45 | 5.60 | 5.43 | 5.58 | 5.58 | qfq | 16,156,896 | 89,324,659 | 2.20% |
| 2025-12-31 | 5.47 | 5.48 | 5.37 | 5.46 | 5.46 | qfq | 14,396,941 | 78,017,566 | -0.36% |
| 2025-12-30 | 5.54 | 5.54 | 5.45 | 5.48 | 5.48 | qfq | 15,023,307 | 82,528,024 | -1.26% |
| 2025-12-29 | 5.58 | 5.59 | 5.51 | 5.55 | 5.55 | qfq | 14,393,004 | 79,828,409 | -0.89% |
| 2025-12-26 | 5.64 | 5.65 | 5.59 | 5.60 | 5.60 | qfq | 10,991,447 | 61,673,777 | -0.88% |
| 2025-12-25 | 5.62 | 5.66 | 5.59 | 5.65 | 5.65 | qfq | 9,410,846 | 52,845,006 | 0.53% |
| 2025-12-24 | 5.58 | 5.62 | 5.57 | 5.62 | 5.62 | qfq | 6,862,311 | 38,428,341 | 0.36% |
| 2025-12-23 | 5.62 | 5.68 | 5.58 | 5.60 | 5.60 | qfq | 11,511,800 | 64,586,318 | -1.06% |
| 2025-12-22 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | qfq | 9,165,419 | 51,854,447 | 0.18% |
| 2025-12-19 | 5.62 | 5.66 | 5.59 | 5.65 | 5.65 | qfq | 9,542,864 | 53,747,039 | 0.71% |
| 2025-12-18 | 5.63 | 5.68 | 5.60 | 5.61 | 5.61 | qfq | 9,570,249 | 53,989,399 | -1.06% |
| 2025-12-17 | 5.74 | 5.74 | 5.57 | 5.67 | 5.67 | qfq | 13,250,616 | 74,685,303 | -0.70% |
| 2025-12-16 | 5.77 | 5.80 | 5.68 | 5.71 | 5.71 | qfq | 12,010,181 | 68,825,866 | -1.55% |
| 2025-12-15 | 5.86 | 5.88 | 5.78 | 5.80 | 5.80 | qfq | 12,029,230 | 69,807,934 | -1.36% |
| 2025-12-12 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | qfq | 12,968,258 | 76,364,250 | -1.01% |
| 2025-12-11 | 5.86 | 6.08 | 5.85 | 5.94 | 5.94 | qfq | 27,620,645 | 165,217,306 | 1.54% |
| 2025-12-10 | 5.75 | 5.96 | 5.70 | 5.85 | 5.85 | qfq | 15,599,392 | 91,041,885 | 1.39% |
| 2025-12-09 | 5.81 | 5.85 | 5.75 | 5.77 | 5.77 | qfq | 10,342,903 | 59,915,257 | -1.03% |
| 2025-12-08 | 5.83 | 5.89 | 5.80 | 5.83 | 5.83 | qfq | 10,121,750 | 59,164,957 | 0.34% |
| 2025-12-05 | 5.73 | 5.82 | 5.73 | 5.81 | 5.81 | qfq | 8,575,772 | 49,556,536 | 0.69% |
| 2025-12-04 | 5.80 | 5.83 | 5.73 | 5.77 | 5.77 | qfq | 11,772,293 | 67,922,505 | -1.20% |
| 2025-12-03 | 5.83 | 5.93 | 5.73 | 5.84 | 5.84 | qfq | 14,483,026 | 84,124,948 | 0.17% |
| 2025-12-02 | 5.89 | 5.94 | 5.83 | 5.83 | 5.83 | qfq | 9,844,375 | 57,682,836 | -1.19% |
| 2025-12-01 | 5.77 | 5.91 | 5.75 | 5.90 | 5.90 | qfq | 17,448,543 | 102,487,596 | 2.08% |
| 2025-11-28 | 5.76 | 5.90 | 5.68 | 5.78 | 5.78 | qfq | 23,552,244 | 136,322,718 | 0.87% |
| 2025-11-27 | 5.81 | 5.82 | 5.71 | 5.73 | 5.73 | qfq | 15,978,923 | 91,942,755 | -1.21% |
| 2025-11-26 | 5.90 | 5.92 | 5.80 | 5.80 | 5.80 | qfq | 8,310,677 | 48,754,562 | -1.53% |
| 2025-11-25 | 5.89 | 5.96 | 5.87 | 5.89 | 5.89 | qfq | 9,599,259 | 56,761,375 | 0.00% |
| 2025-11-24 | 5.88 | 5.91 | 5.77 | 5.89 | 5.89 | qfq | 12,109,177 | 70,641,069 | 0.00% |
| 2025-11-21 | 6.05 | 6.07 | 5.88 | 5.89 | 5.89 | qfq | 17,856,345 | 106,070,424 | -3.44% |
| 2025-11-20 | 6.10 | 6.14 | 6.05 | 6.10 | 6.10 | qfq | 10,438,054 | 63,587,019 | -0.16% |
| 2025-11-19 | 6.20 | 6.21 | 6.10 | 6.11 | 6.11 | qfq | 15,536,381 | 95,359,100 | -2.08% |
| 2025-11-18 | 6.30 | 6.33 | 6.18 | 6.24 | 6.24 | qfq | 22,050,817 | 137,461,773 | -1.42% |
| 2025-11-17 | 6.46 | 6.50 | 6.27 | 6.33 | 6.33 | qfq | 26,394,052 | 167,955,677 | 1.44% |
| 2025-11-14 | 6.30 | 6.33 | 6.24 | 6.24 | 6.24 | qfq | 13,844,378 | 86,988,056 | -1.27% |
| 2025-11-13 | 6.28 | 6.37 | 6.22 | 6.32 | 6.32 | qfq | 18,321,439 | 115,282,313 | 0.16% |
| 2025-11-12 | 6.35 | 6.48 | 6.27 | 6.31 | 6.31 | qfq | 22,743,509 | 144,631,025 | -0.16% |
| 2025-11-11 | 6.37 | 6.40 | 6.29 | 6.32 | 6.32 | qfq | 14,033,433 | 88,714,088 | -0.63% |
| 2025-11-10 | 6.28 | 6.48 | 6.28 | 6.36 | 6.36 | qfq | 26,818,752 | 171,648,113 | 1.27% |
| 2025-11-07 | 6.26 | 6.38 | 6.23 | 6.28 | 6.28 | qfq | 15,797,994 | 99,558,494 | 0.16% |
| 2025-11-06 | 6.27 | 6.29 | 6.21 | 6.27 | 6.27 | qfq | 12,548,541 | 78,495,098 | 0.00% |
| 2025-11-05 | 6.21 | 6.29 | 6.18 | 6.27 | 6.27 | qfq | 12,222,855 | 76,306,710 | 0.16% |
| 2025-11-04 | 6.31 | 6.33 | 6.23 | 6.26 | 6.26 | qfq | 15,760,663 | 98,757,711 | -1.42% |
| 2025-11-03 | 6.60 | 6.60 | 6.31 | 6.35 | 6.35 | qfq | 28,205,913 | 180,587,021 | 2.09% |
| 2025-10-31 | 6.20 | 6.29 | 6.20 | 6.22 | 6.22 | qfq | 13,639,141 | 85,032,418 | 0.65% |
| 2025-10-30 | 6.33 | 6.34 | 6.16 | 6.18 | 6.18 | qfq | 28,042,404 | 174,380,539 | -3.29% |
| 2025-10-29 | 6.60 | 6.60 | 6.36 | 6.39 | 6.39 | qfq | 50,524,649 | 326,430,161 | -6.03% |
| 2025-10-28 | 6.48 | 6.96 | 6.42 | 6.80 | 6.80 | qfq | 59,051,563 | 397,940,700 | 4.94% |
| 2025-10-27 | 6.42 | 6.51 | 6.36 | 6.48 | 6.48 | qfq | 21,067,498 | 135,602,333 | 0.62% |
| 2025-10-24 | 6.57 | 6.59 | 6.44 | 6.44 | 6.44 | qfq | 19,003,896 | 123,443,368 | -2.28% |
| 2025-10-23 | 6.50 | 6.65 | 6.46 | 6.59 | 6.59 | qfq | 17,688,034 | 116,261,969 | 0.92% |
| 2025-10-22 | 6.49 | 6.67 | 6.46 | 6.53 | 6.53 | qfq | 22,115,480 | 145,698,108 | 0.46% |
| 2025-10-21 | 6.43 | 6.54 | 6.42 | 6.50 | 6.50 | qfq | 14,689,015 | 95,322,533 | 0.46% |
| 2025-10-20 | 6.35 | 6.55 | 6.29 | 6.47 | 6.47 | qfq | 18,706,348 | 120,660,843 | 2.37% |
| 2025-10-17 | 6.39 | 6.46 | 6.31 | 6.32 | 6.32 | qfq | 14,054,304 | 89,581,768 | -1.10% |
| 2025-10-16 | 6.48 | 6.58 | 6.37 | 6.39 | 6.39 | qfq | 15,082,007 | 97,371,868 | -1.39% |
| 2025-10-15 | 6.45 | 6.53 | 6.42 | 6.48 | 6.48 | qfq | 11,761,789 | 76,030,278 | -0.15% |
| 2025-10-14 | 6.57 | 6.63 | 6.43 | 6.49 | 6.49 | qfq | 16,269,395 | 106,119,469 | -1.22% |
| 2025-10-13 | 6.43 | 6.60 | 6.41 | 6.57 | 6.57 | qfq | 22,361,510 | 145,722,455 | -0.90% |
| 2025-10-10 | 6.38 | 6.76 | 6.32 | 6.63 | 6.63 | qfq | 42,673,712 | 283,056,802 | 3.92% |
| 2025-10-09 | 6.18 | 6.47 | 6.16 | 6.38 | 6.38 | qfq | 27,792,887 | 175,861,853 | 3.57% |
| 2025-09-30 | 6.11 | 6.20 | 6.10 | 6.16 | 6.16 | qfq | 14,750,591 | 90,742,041 | 0.65% |
| 2025-09-29 | 6.11 | 6.22 | 6.06 | 6.12 | 6.12 | qfq | 16,581,575 | 102,010,988 | 0.33% |
| 2025-09-26 | 6.13 | 6.19 | 6.05 | 6.10 | 6.10 | qfq | 15,478,826 | 94,547,245 | -0.49% |
| 2025-09-25 | 6.15 | 6.19 | 6.08 | 6.13 | 6.13 | qfq | 17,939,815 | 109,991,803 | -1.13% |
| 2025-09-24 | 6.15 | 6.24 | 6.15 | 6.20 | 6.20 | qfq | 12,846,786 | 79,511,939 | 0.16% |
| 2025-09-23 | 6.44 | 6.44 | 6.08 | 6.19 | 6.19 | qfq | 29,992,842 | 185,460,453 | -3.88% |
| 2025-09-22 | 6.56 | 6.56 | 6.41 | 6.44 | 6.44 | qfq | 15,132,917 | 97,725,671 | -1.83% |
| 2025-09-19 | 6.59 | 6.62 | 6.50 | 6.56 | 6.56 | qfq | 16,394,007 | 107,133,497 | -0.46% |
| 2025-09-18 | 6.73 | 6.74 | 6.56 | 6.59 | 6.59 | qfq | 27,677,000 | 183,156,811 | -2.08% |
| 2025-09-17 | 6.67 | 6.85 | 6.65 | 6.73 | 6.73 | qfq | 29,992,002 | 203,075,297 | 1.05% |
| 2025-09-16 | 6.67 | 6.71 | 6.61 | 6.66 | 6.66 | qfq | 15,652,955 | 104,062,237 | 0.45% |
| 2025-09-15 | 6.59 | 6.85 | 6.58 | 6.63 | 6.63 | qfq | 21,140,507 | 141,093,652 | 1.07% |
| 2025-09-12 | 6.59 | 6.60 | 6.55 | 6.56 | 6.56 | qfq | 16,947,905 | 111,300,752 | -0.76% |
| 2025-09-11 | 6.62 | 6.62 | 6.55 | 6.61 | 6.61 | qfq | 22,729,561 | 149,422,107 | -0.15% |
| 2025-09-10 | 6.70 | 6.73 | 6.58 | 6.62 | 6.62 | qfq | 27,106,837 | 179,733,316 | -2.22% |
| 2025-09-09 | 6.90 | 6.99 | 6.75 | 6.77 | 6.77 | qfq | 28,640,118 | 196,359,740 | -2.17% |
| 2025-09-08 | 6.55 | 6.95 | 6.55 | 6.92 | 6.92 | qfq | 41,285,480 | 281,060,177 | 4.85% |
| 2025-09-05 | 6.55 | 6.60 | 6.46 | 6.60 | 6.60 | qfq | 12,170,387 | 79,578,877 | 1.23% |
| 2025-09-04 | 6.60 | 6.64 | 6.49 | 6.52 | 6.52 | qfq | 19,281,516 | 126,537,141 | -1.51% |
| 2025-09-03 | 6.79 | 6.80 | 6.60 | 6.62 | 6.62 | qfq | 24,170,731 | 160,984,157 | -2.79% |
| 2025-09-02 | 6.80 | 7.00 | 6.65 | 6.81 | 6.81 | qfq | 32,030,837 | 216,215,337 | 0.00% |
| 2025-09-01 | 6.78 | 6.96 | 6.72 | 6.81 | 6.81 | qfq | 31,044,420 | 213,001,063 | 1.19% |
| 2025-08-29 | 6.72 | 6.88 | 6.69 | 6.73 | 6.73 | qfq | 23,869,665 | 161,591,581 | -0.88% |
| 2025-08-28 | 6.85 | 6.88 | 6.59 | 6.79 | 6.79 | qfq | 40,181,448 | 271,159,387 | -1.31% |
| 2025-08-27 | 7.04 | 7.10 | 6.87 | 6.88 | 6.88 | qfq | 39,916,353 | 279,133,241 | -2.69% |
| 2025-08-26 | 6.98 | 7.12 | 6.92 | 7.07 | 7.07 | qfq | 44,792,142 | 315,760,649 | 1.29% |
| 2025-08-25 | 7.02 | 7.02 | 6.95 | 6.98 | 6.98 | qfq | 26,519,823 | 185,125,327 | -0.57% |
| 2025-08-22 | 7.10 | 7.10 | 6.96 | 7.02 | 7.02 | qfq | 31,562,458 | 221,132,061 | -1.40% |
| 2025-08-21 | 6.95 | 7.18 | 6.87 | 7.12 | 7.12 | qfq | 53,445,065 | 376,215,635 | 2.45% |
| 2025-08-20 | 6.90 | 7.02 | 6.86 | 6.95 | 6.95 | qfq | 23,019,160 | 159,452,541 | 0.29% |
| 2025-08-19 | 6.95 | 7.07 | 6.91 | 6.93 | 6.93 | qfq | 27,624,205 | 192,317,497 | 0.00% |
| 2025-08-18 | 6.93 | 6.97 | 6.89 | 6.93 | 6.93 | qfq | 35,152,472 | 242,996,652 | -0.86% |
| 2025-08-15 | 7.05 | 7.05 | 6.94 | 6.99 | 6.99 | qfq | 30,056,151 | 209,900,221 | -0.71% |
| 2025-08-14 | 6.86 | 7.07 | 6.83 | 7.04 | 7.04 | qfq | 49,467,038 | 345,388,517 | 2.77% |
| 2025-08-13 | 6.85 | 6.87 | 6.81 | 6.85 | 6.85 | qfq | 17,373,291 | 118,755,831 | 0.00% |
| 2025-08-12 | 6.91 | 6.91 | 6.81 | 6.85 | 6.85 | qfq | 21,006,531 | 143,807,132 | -1.01% |
| 2025-08-11 | 6.87 | 6.93 | 6.82 | 6.92 | 6.92 | qfq | 21,882,745 | 150,445,206 | 0.58% |
| 2025-08-08 | 6.91 | 6.91 | 6.85 | 6.88 | 6.88 | qfq | 16,749,517 | 115,158,729 | -0.29% |
| 2025-08-07 | 7.00 | 7.00 | 6.88 | 6.90 | 6.90 | qfq | 25,599,360 | 177,282,042 | -1.57% |
| 2025-08-06 | 7.01 | 7.03 | 6.93 | 7.01 | 7.01 | qfq | 26,885,606 | 187,546,582 | -0.43% |
| 2025-08-05 | 7.03 | 7.06 | 6.99 | 7.04 | 7.04 | qfq | 21,356,753 | 149,901,254 | 0.14% |
| 2025-08-04 | 7.14 | 7.14 | 6.98 | 7.03 | 7.03 | qfq | 26,924,921 | 189,110,488 | -1.68% |
| 2025-08-01 | 7.24 | 7.29 | 7.10 | 7.15 | 7.15 | qfq | 33,396,460 | 239,595,333 | -0.83% |
| 2025-07-31 | 7.45 | 7.59 | 7.17 | 7.21 | 7.21 | qfq | 49,081,778 | 359,095,143 | 0.70% |
| 2025-07-30 | 7.26 | 7.37 | 7.11 | 7.16 | 7.16 | qfq | 36,246,519 | 262,467,687 | -2.19% |
| 2025-07-29 | 7.21 | 7.35 | 7.17 | 7.32 | 7.32 | qfq | 50,135,223 | 363,265,363 | -0.68% |
| 2025-07-28 | 7.50 | 7.77 | 7.34 | 7.37 | 7.37 | qfq | 88,774,239 | 669,528,527 | -0.94% |
| 2025-07-25 | 6.93 | 7.61 | 6.90 | 7.44 | 7.44 | qfq | 103,509,144 | 750,321,849 | 5.08% |
| 2025-07-24 | 6.99 | 7.23 | 6.82 | 7.08 | 7.08 | qfq | 85,325,114 | 596,985,172 | 7.44% |
| 2025-07-23 | 6.58 | 6.78 | 6.48 | 6.59 | 6.59 | qfq | 48,645,034 | 321,609,560 | 0.46% |
| 2025-07-22 | 6.60 | 6.62 | 6.50 | 6.56 | 6.56 | qfq | 30,732,749 | 201,138,370 | -1.06% |
| 2025-07-21 | 6.66 | 6.66 | 6.60 | 6.63 | 6.63 | qfq | 25,508,138 | 168,984,157 | -0.75% |
| 2025-07-18 | 6.67 | 6.78 | 6.64 | 6.68 | 6.68 | qfq | 26,848,400 | 179,746,424 | 0.60% |
| 2025-07-17 | 6.51 | 6.70 | 6.49 | 6.64 | 6.64 | qfq | 35,139,963 | 232,749,524 | 2.00% |
| 2025-07-16 | 6.46 | 6.54 | 6.40 | 6.51 | 6.51 | qfq | 31,844,362 | 206,724,064 | 1.24% |
| 2025-07-15 | 6.55 | 6.70 | 6.39 | 6.43 | 6.43 | qfq | 82,350,386 | 534,830,088 | -9.44% |
| 2025-07-14 | 7.12 | 7.18 | 7.09 | 7.10 | 7.10 | qfq | 21,105,061 | 150,326,770 | -0.70% |
| 2025-07-11 | 7.17 | 7.19 | 7.08 | 7.15 | 7.15 | qfq | 27,544,067 | 196,540,253 | -0.56% |
| 2025-07-10 | 7.33 | 7.35 | 7.18 | 7.19 | 7.19 | qfq | 40,673,150 | 294,311,399 | -2.57% |
| 2025-07-09 | 7.25 | 7.50 | 7.12 | 7.38 | 7.38 | qfq | 75,294,245 | 549,289,172 | 1.51% |
| 2025-07-08 | 7.31 | 7.35 | 7.23 | 7.27 | 7.27 | qfq | 31,303,525 | 227,566,113 | -0.55% |
| 2025-07-07 | 7.30 | 7.38 | 7.25 | 7.31 | 7.31 | qfq | 20,364,734 | 149,103,729 | -0.14% |
| 2025-07-04 | 7.46 | 7.49 | 7.31 | 7.32 | 7.32 | qfq | 34,410,758 | 253,259,564 | -2.27% |
| 2025-07-03 | 7.41 | 7.54 | 7.38 | 7.49 | 7.49 | qfq | 38,434,274 | 287,020,191 | 1.49% |
| 2025-07-02 | 7.50 | 7.52 | 7.35 | 7.38 | 7.38 | qfq | 33,701,660 | 249,732,262 | -2.12% |
| 2025-07-01 | 7.47 | 7.64 | 7.38 | 7.54 | 7.54 | qfq | 52,515,252 | 394,005,078 | 1.62% |
| 2025-06-30 | 7.29 | 7.42 | 7.26 | 7.42 | 7.42 | qfq | 43,210,183 | 318,060,256 | 1.23% |
| 2025-06-27 | 7.32 | 7.40 | 7.26 | 7.33 | 7.33 | qfq | 45,913,742 | 336,693,850 | -0.81% |
| 2025-06-26 | 7.49 | 7.56 | 7.35 | 7.39 | 7.39 | qfq | 52,878,903 | 392,925,918 | -1.86% |
| 2025-06-25 | 7.78 | 7.87 | 7.45 | 7.53 | 7.53 | qfq | 79,796,949 | 606,746,088 | -4.44% |
| 2025-06-24 | 8.05 | 8.13 | 7.77 | 7.88 | 7.88 | qfq | 86,669,859 | 684,985,440 | -0.88% |
| 2025-06-23 | 7.40 | 8.16 | 7.36 | 7.95 | 7.95 | qfq | 122,636,332 | 958,514,730 | 7.14% |
| 2025-06-20 | 7.74 | 7.98 | 7.42 | 7.42 | 7.42 | qfq | 93,710,244 | 716,923,424 | -5.48% |
| 2025-06-19 | 8.31 | 8.31 | 7.81 | 7.85 | 7.85 | qfq | 146,745,853 | 1,172,819,583 | -7.54% |
| 2025-06-18 | 9.81 | 9.93 | 8.41 | 8.49 | 8.49 | qfq | 242,757,902 | 2,301,683,879 | -5.98% |
| 2025-06-17 | 8.31 | 9.03 | 8.31 | 9.03 | 9.03 | qfq | 162,977,168 | 1,458,643,985 | 9.99% |
| 2025-06-16 | 8.27 | 8.67 | 8.16 | 8.21 | 8.21 | qfq | 81,291,240 | 680,801,032 | -5.41% |
| 2025-06-13 | 9.10 | 9.10 | 8.03 | 8.68 | 8.68 | qfq | 165,888,825 | 1,430,937,856 | 4.70% |
| 2025-06-11 | 8.50 | 8.58 | 8.08 | 8.29 | 8.29 | qfq | 62,092,325 | 513,720,552 | -2.47% |
| 2025-06-10 | 8.54 | 8.85 | 8.36 | 8.50 | 8.50 | qfq | 69,969,530 | 602,445,486 | -0.47% |
| 2025-06-09 | 8.00 | 8.54 | 7.95 | 8.54 | 8.54 | qfq | 57,379,067 | 477,693,432 | 5.04% |
| 2025-06-06 | 8.08 | 8.18 | 7.86 | 8.13 | 8.13 | qfq | 85,306,735 | 688,132,526 | 4.36% |
| 2025-06-05 | 7.45 | 7.79 | 7.42 | 7.79 | 7.79 | qfq | 31,567,302 | 242,551,114 | 4.99% |
| 2025-06-04 | 7.41 | 7.55 | 7.36 | 7.42 | 7.42 | qfq | 28,456,878 | 212,518,450 | -0.40% |
| 2025-06-03 | 7.22 | 7.57 | 7.18 | 7.45 | 7.45 | qfq | 35,152,634 | 259,789,745 | 1.64% |
| 2025-05-30 | 7.07 | 7.42 | 7.07 | 7.33 | 7.33 | qfq | 44,768,378 | 327,159,152 | 3.68% |
| 2025-05-29 | 7.00 | 7.24 | 6.92 | 7.07 | 7.07 | qfq | 52,497,509 | 371,794,274 | -1.12% |
| 2025-05-28 | 7.43 | 7.43 | 7.09 | 7.15 | 7.15 | qfq | 109,939,441 | 807,179,699 | 0.99% |
| 2025-05-27 | 6.76 | 7.08 | 6.76 | 7.08 | 7.08 | qfq | 37,398,220 | 260,547,259 | 5.04% |
| 2025-05-26 | 6.85 | 6.92 | 6.72 | 6.74 | 6.74 | qfq | 21,575,801 | 146,956,826 | -2.03% |
| 2025-05-23 | 6.96 | 6.97 | 6.83 | 6.88 | 6.88 | qfq | 15,933,853 | 109,865,221 | -1.15% |
| 2025-05-22 | 6.95 | 7.02 | 6.91 | 6.96 | 6.96 | qfq | 16,987,320 | 118,102,397 | -0.71% |
| 2025-05-21 | 7.11 | 7.11 | 6.96 | 7.01 | 7.01 | qfq | 21,204,260 | 148,705,976 | -1.41% |
| 2025-05-20 | 7.14 | 7.20 | 7.07 | 7.11 | 7.11 | qfq | 20,136,017 | 143,293,528 | -0.42% |
| 2025-05-19 | 7.16 | 7.20 | 7.11 | 7.14 | 7.14 | qfq | 22,034,257 | 157,479,335 | -1.24% |
| 2025-05-16 | 6.94 | 7.29 | 6.93 | 7.23 | 7.23 | qfq | 39,110,995 | 278,952,683 | 4.03% |
| 2025-05-15 | 6.88 | 6.97 | 6.83 | 6.95 | 6.95 | qfq | 17,892,660 | 123,859,480 | 0.87% |
| 2025-05-14 | 6.92 | 6.96 | 6.82 | 6.89 | 6.89 | qfq | 17,583,388 | 120,988,481 | -0.72% |
| 2025-05-13 | 6.94 | 7.02 | 6.91 | 6.94 | 6.94 | qfq | 16,318,085 | 113,498,927 | 0.00% |
| 2025-05-12 | 7.02 | 7.07 | 6.91 | 6.94 | 6.94 | qfq | 19,549,983 | 136,113,312 | -1.14% |
| 2025-05-09 | 6.95 | 7.13 | 6.95 | 7.02 | 7.02 | qfq | 22,548,949 | 158,959,262 | 0.00% |
| 2025-05-08 | 6.89 | 7.10 | 6.87 | 7.02 | 7.02 | qfq | 28,455,659 | 198,278,093 | 2.18% |
| 2025-05-07 | 6.91 | 6.93 | 6.84 | 6.87 | 6.87 | qfq | 21,654,842 | 148,850,939 | -0.58% |
| 2025-05-06 | 6.85 | 6.95 | 6.79 | 6.91 | 6.91 | qfq | 23,729,908 | 163,192,615 | 0.58% |
| 2025-04-30 | 6.67 | 6.92 | 6.67 | 6.87 | 6.87 | qfq | 24,965,322 | 169,462,982 | 3.62% |
| 2025-04-29 | 6.61 | 6.73 | 6.50 | 6.63 | 6.63 | qfq | 18,204,568 | 120,551,734 | -0.15% |
| 2025-04-28 | 6.88 | 6.93 | 6.59 | 6.64 | 6.64 | qfq | 46,471,322 | 314,083,078 | -4.32% |
| 2025-04-25 | 6.58 | 6.97 | 6.58 | 6.94 | 6.94 | qfq | 37,794,309 | 256,007,657 | 4.52% |
| 2025-04-24 | 6.85 | 7.15 | 6.49 | 6.64 | 6.64 | qfq | 40,099,990 | 278,677,995 | -2.78% |
| 2025-04-23 | 6.80 | 6.87 | 6.72 | 6.83 | 6.83 | qfq | 21,414,650 | 145,244,447 | 1.04% |
| 2025-04-22 | 6.59 | 6.87 | 6.58 | 6.76 | 6.76 | qfq | 24,896,636 | 168,029,832 | 2.42% |
| 2025-04-21 | 6.59 | 6.67 | 6.51 | 6.60 | 6.60 | qfq | 16,249,693 | 106,894,360 | 0.15% |
| 2025-04-18 | 6.52 | 6.65 | 6.50 | 6.59 | 6.59 | qfq | 20,749,721 | 136,606,761 | 1.38% |
| 2025-04-17 | 6.23 | 6.61 | 6.23 | 6.50 | 6.50 | qfq | 22,485,851 | 145,286,833 | 2.85% |
| 2025-04-16 | 6.35 | 6.46 | 6.20 | 6.32 | 6.32 | qfq | 17,997,488 | 113,967,726 | -1.25% |
| 2025-04-15 | 6.31 | 6.47 | 6.29 | 6.40 | 6.40 | qfq | 22,405,237 | 143,134,849 | 0.47% |
| 2025-04-14 | 6.18 | 6.43 | 6.06 | 6.37 | 6.37 | qfq | 33,712,470 | 209,694,840 | 4.08% |
| 2025-04-11 | 6.06 | 6.18 | 6.01 | 6.12 | 6.12 | qfq | 17,994,114 | 110,077,132 | 0.82% |
| 2025-04-10 | 6.02 | 6.16 | 6.02 | 6.07 | 6.07 | qfq | 22,151,373 | 134,998,008 | 1.51% |
| 2025-04-09 | 5.75 | 6.05 | 5.62 | 5.98 | 5.98 | qfq | 32,063,399 | 186,689,427 | 1.01% |
| 2025-04-08 | 5.92 | 6.10 | 5.92 | 5.92 | 5.92 | qfq | 31,317,663 | 185,993,420 | -4.98% |
| 2025-04-07 | 6.23 | 6.26 | 6.23 | 6.23 | 6.23 | qfq | 8,636,100 | 53,811,469 | -5.03% |
| 2025-04-03 | 6.60 | 6.74 | 6.49 | 6.56 | 6.56 | qfq | 24,007,527 | 158,558,651 | -1.80% |
| 2025-04-02 | 6.64 | 6.77 | 6.53 | 6.68 | 6.68 | qfq | 27,170,988 | 180,649,583 | -0.30% |
| 2025-04-01 | 6.43 | 6.72 | 6.42 | 6.70 | 6.70 | qfq | 38,758,754 | 255,796,349 | 4.52% |
| 2025-03-31 | 6.17 | 6.49 | 6.14 | 6.41 | 6.41 | qfq | 31,109,567 | 197,672,015 | 3.55% |
| 2025-03-28 | 6.27 | 6.36 | 6.16 | 6.19 | 6.19 | qfq | 28,414,581 | 176,968,775 | -2.83% |
| 2025-03-27 | 6.13 | 6.44 | 6.11 | 6.37 | 6.37 | qfq | 51,544,995 | 326,678,736 | 3.92% |
| 2025-03-26 | 6.06 | 6.14 | 6.02 | 6.13 | 6.13 | qfq | 17,604,416 | 107,217,250 | 0.49% |
| 2025-03-25 | 5.90 | 6.19 | 5.90 | 6.10 | 6.10 | qfq | 26,708,996 | 161,826,134 | 3.39% |
| 2025-03-24 | 6.01 | 6.02 | 5.82 | 5.90 | 5.90 | qfq | 20,344,989 | 120,427,522 | -2.16% |
| 2025-03-21 | 6.05 | 6.08 | 5.97 | 6.03 | 6.03 | qfq | 15,622,784 | 94,046,180 | -0.33% |
| 2025-03-20 | 6.04 | 6.14 | 6.04 | 6.05 | 6.05 | qfq | 15,082,760 | 91,767,004 | -0.49% |
| 2025-03-19 | 6.14 | 6.16 | 6.03 | 6.08 | 6.08 | qfq | 15,259,393 | 93,029,931 | -0.82% |
| 2025-03-18 | 6.07 | 6.19 | 6.04 | 6.13 | 6.13 | qfq | 20,980,149 | 128,068,675 | 0.49% |
| 2025-03-17 | 6.11 | 6.33 | 6.09 | 6.10 | 6.10 | qfq | 32,356,359 | 200,281,229 | 0.33% |
| 2025-03-14 | 6.00 | 6.09 | 5.91 | 6.08 | 6.08 | qfq | 32,538,131 | 194,807,131 | 0.33% |
| 2025-03-13 | 5.95 | 6.17 | 5.91 | 6.06 | 6.06 | qfq | 64,091,709 | 387,875,884 | 3.06% |
| 2025-03-12 | 5.59 | 5.88 | 5.58 | 5.88 | 5.88 | qfq | 33,360,837 | 191,797,914 | 5.00% |
| 2025-03-11 | 5.56 | 5.63 | 5.55 | 5.60 | 5.60 | qfq | 15,424,152 | 86,154,871 | 0.18% |
| 2025-03-10 | 5.57 | 5.65 | 5.56 | 5.59 | 5.59 | qfq | 12,396,887 | 69,499,482 | 0.18% |
| 2025-03-07 | 5.59 | 5.65 | 5.56 | 5.58 | 5.58 | qfq | 12,674,866 | 70,995,169 | -0.53% |
| 2025-03-06 | 5.59 | 5.63 | 5.55 | 5.61 | 5.61 | qfq | 13,737,147 | 76,717,775 | 0.36% |
| 2025-03-05 | 5.60 | 5.61 | 5.52 | 5.59 | 5.59 | qfq | 11,894,418 | 66,234,707 | -0.36% |
| 2025-03-04 | 5.64 | 5.65 | 5.58 | 5.61 | 5.61 | qfq | 13,917,198 | 78,012,666 | -1.06% |
| 2025-03-03 | 5.62 | 5.74 | 5.58 | 5.67 | 5.67 | qfq | 18,060,947 | 102,349,933 | 0.89% |
| 2025-02-28 | 5.61 | 5.71 | 5.55 | 5.62 | 5.62 | qfq | 22,736,703 | 128,053,275 | -0.71% |
| 2025-02-27 | 5.49 | 5.72 | 5.48 | 5.66 | 5.66 | qfq | 30,904,586 | 172,721,873 | 3.66% |
| 2025-02-26 | 5.47 | 5.51 | 5.42 | 5.46 | 5.46 | qfq | 15,249,689 | 83,226,250 | 0.00% |
| 2025-02-25 | 5.55 | 5.58 | 5.44 | 5.46 | 5.46 | qfq | 25,174,987 | 138,685,484 | -2.33% |
| 2025-02-24 | 5.61 | 5.69 | 5.56 | 5.59 | 5.59 | qfq | 19,058,562 | 106,892,715 | -0.18% |
| 2025-02-21 | 5.68 | 5.69 | 5.58 | 5.60 | 5.60 | qfq | 20,098,655 | 112,771,271 | -1.58% |
| 2025-02-20 | 5.73 | 5.74 | 5.68 | 5.69 | 5.69 | qfq | 16,644,708 | 94,973,339 | -1.04% |
| 2025-02-19 | 5.73 | 5.75 | 5.67 | 5.75 | 5.75 | qfq | 15,717,213 | 89,745,929 | 0.17% |
| 2025-02-18 | 5.69 | 5.89 | 5.69 | 5.74 | 5.74 | qfq | 24,584,864 | 142,430,144 | 0.17% |
| 2025-02-17 | 5.65 | 5.73 | 5.53 | 5.73 | 5.73 | qfq | 18,342,675 | 103,217,740 | 1.06% |
| 2025-02-14 | 5.74 | 5.74 | 5.64 | 5.67 | 5.67 | qfq | 14,562,257 | 82,535,043 | -0.87% |
| 2025-02-13 | 5.71 | 5.77 | 5.70 | 5.72 | 5.72 | qfq | 15,564,406 | 89,291,553 | -0.17% |
| 2025-02-12 | 5.75 | 5.80 | 5.68 | 5.73 | 5.73 | qfq | 15,051,467 | 86,319,549 | -0.35% |
| 2025-02-11 | 5.80 | 5.80 | 5.71 | 5.75 | 5.75 | qfq | 14,197,591 | 81,689,205 | -1.03% |
| 2025-02-10 | 5.78 | 5.83 | 5.74 | 5.81 | 5.81 | qfq | 17,759,732 | 102,847,912 | 0.52% |
| 2025-02-07 | 5.70 | 5.83 | 5.66 | 5.78 | 5.78 | qfq | 23,367,604 | 134,486,606 | 1.58% |
| 2025-02-06 | 5.65 | 5.72 | 5.65 | 5.69 | 5.69 | qfq | 16,496,667 | 93,753,635 | 0.71% |
| 2025-02-05 | 5.64 | 5.69 | 5.57 | 5.65 | 5.65 | qfq | 15,496,670 | 87,416,146 | 0.71% |
| 2025-01-27 | 5.84 | 5.89 | 5.58 | 5.61 | 5.61 | qfq | 25,200,846 | 143,919,603 | -3.44% |
| 2025-01-24 | 5.88 | 5.92 | 5.79 | 5.81 | 5.81 | qfq | 12,944,145 | 75,657,232 | -1.36% |
| 2025-01-23 | 5.98 | 6.03 | 5.88 | 5.89 | 5.89 | qfq | 17,942,619 | 106,573,072 | -1.67% |
| 2025-01-22 | 5.96 | 6.09 | 5.95 | 5.99 | 5.99 | qfq | 15,870,365 | 95,383,367 | 0.17% |
| 2025-01-21 | 6.04 | 6.04 | 5.90 | 5.98 | 5.98 | qfq | 24,296,250 | 145,424,486 | -2.13% |
| 2025-01-20 | 6.35 | 6.41 | 6.08 | 6.11 | 6.11 | qfq | 33,419,859 | 208,638,559 | -4.38% |
| 2025-01-17 | 6.12 | 6.39 | 6.12 | 6.39 | 6.39 | qfq | 22,232,327 | 139,781,185 | 4.24% |
| 2025-01-16 | 6.09 | 6.14 | 6.08 | 6.13 | 6.13 | qfq | 10,288,073 | 62,809,833 | 0.49% |
| 2025-01-15 | 6.20 | 6.20 | 6.06 | 6.10 | 6.10 | qfq | 17,284,623 | 106,069,788 | -1.93% |
| 2025-01-14 | 6.17 | 6.26 | 6.14 | 6.22 | 6.22 | qfq | 20,093,469 | 124,549,612 | 1.47% |
| 2025-01-13 | 6.04 | 6.20 | 5.95 | 6.13 | 6.13 | qfq | 15,933,180 | 97,264,020 | 0.33% |
| 2025-01-10 | 6.05 | 6.24 | 6.05 | 6.11 | 6.11 | qfq | 15,340,324 | 94,121,903 | 0.66% |
| 2025-01-09 | 6.04 | 6.17 | 5.98 | 6.07 | 6.07 | qfq | 20,488,677 | 124,947,989 | 0.50% |
| 2025-01-08 | 5.86 | 6.10 | 5.86 | 6.04 | 6.04 | qfq | 21,027,854 | 125,493,309 | 2.55% |
| 2025-01-07 | 5.75 | 5.90 | 5.72 | 5.89 | 5.89 | qfq | 18,577,719 | 107,533,250 | 2.26% |
| 2025-01-06 | 5.90 | 5.94 | 5.72 | 5.76 | 5.76 | qfq | 34,194,855 | 198,751,123 | -4.32% |
| 2025-01-03 | 5.73 | 6.02 | 5.73 | 6.02 | 6.02 | qfq | 39,297,888 | 232,521,789 | 5.06% |
| 2025-01-02 | 5.94 | 6.01 | 5.67 | 5.73 | 5.73 | qfq | 34,581,982 | 202,279,380 | -4.02% |
| 2024-12-31 | 6.06 | 6.11 | 5.94 | 5.97 | 5.97 | qfq | 24,634,019 | 147,881,682 | -1.49% |
| 2024-12-30 | 6.08 | 6.24 | 6.03 | 6.06 | 6.06 | qfq | 29,639,690 | 181,968,083 | -0.66% |
| 2024-12-27 | 6.04 | 6.19 | 5.90 | 6.10 | 6.10 | qfq | 40,904,359 | 246,455,103 | 0.00% |
| 2024-12-26 | 6.13 | 6.26 | 6.03 | 6.10 | 6.10 | qfq | 49,329,066 | 302,731,478 | 1.33% |
| 2024-12-25 | 6.16 | 6.28 | 6.02 | 6.02 | 6.02 | qfq | 73,038,701 | 444,236,591 | -5.05% |
| 2024-12-24 | 6.34 | 6.42 | 6.34 | 6.34 | 6.34 | qfq | 64,159,600 | 406,969,608 | -4.95% |
| 2024-12-23 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | qfq | 3,375,000 | 22,511,250 | -4.99% |
| 2024-12-20 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | qfq | 1,209,500 | 8,490,690 | -5.01% |
| 2024-12-19 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | qfq | 521,400 | 3,853,146 | -5.01% |
| 2024-12-18 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | qfq | 925,600 | 7,201,168 | -5.01% |
| 2024-12-16 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | qfq | 1,005,100 | 8,231,769 | -4.99% |
| 2024-12-13 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | qfq | 1,080,600 | 9,314,772 | -14.65% |
| 2024-11-08 | 10.33 | 10.47 | 10.03 | 10.10 | 9.07 | qfq | 33,582,745 | 342,308,227 | 0.20% |
| 2024-11-07 | 9.92 | 10.28 | 9.90 | 10.08 | 9.05 | qfq | 15,325,058 | 154,589,582 | 0.90% |
| 2024-11-06 | 10.00 | 10.12 | 9.91 | 9.99 | 8.97 | qfq | 15,706,967 | 157,205,459 | -2.35% |
| 2024-11-05 | 9.63 | 10.24 | 9.48 | 10.23 | 9.19 | qfq | 29,168,841 | 286,744,496 | 4.92% |
| 2024-11-04 | 9.85 | 9.85 | 9.38 | 9.75 | 8.76 | qfq | 17,330,089 | 167,417,197 | -1.02% |
| 2024-11-01 | 10.02 | 10.07 | 9.59 | 9.85 | 8.85 | qfq | 21,493,400 | 210,916,035 | -2.28% |
| 2024-10-31 | 9.98 | 10.14 | 9.92 | 10.08 | 9.05 | qfq | 14,848,246 | 149,065,279 | 0.00% |
| 2024-10-30 | 10.05 | 10.13 | 9.86 | 10.08 | 9.05 | qfq | 23,479,505 | 234,794,506 | 3.81% |
| 2024-10-29 | 9.95 | 10.00 | 9.56 | 9.71 | 8.72 | qfq | 24,494,585 | 238,435,526 | -3.48% |
| 2024-10-28 | 9.82 | 10.13 | 9.76 | 10.06 | 9.03 | qfq | 14,154,877 | 141,274,652 | 0.50% |
| 2024-10-25 | 9.93 | 10.16 | 9.89 | 10.01 | 8.99 | qfq | 16,241,435 | 162,588,605 | -0.60% |
| 2024-10-24 | 9.80 | 10.23 | 9.72 | 10.07 | 9.04 | qfq | 19,922,300 | 198,932,942 | 2.13% |
| 2024-10-23 | 9.70 | 10.08 | 9.65 | 9.86 | 8.85 | qfq | 17,735,915 | 173,979,628 | 2.18% |
| 2024-10-22 | 9.67 | 9.80 | 9.58 | 9.65 | 8.67 | qfq | 12,233,403 | 118,436,645 | -0.21% |
| 2024-10-21 | 9.83 | 9.94 | 9.50 | 9.67 | 8.68 | qfq | 23,911,660 | 231,845,661 | -2.91% |
| 2024-10-18 | 9.73 | 10.17 | 9.67 | 9.96 | 8.94 | qfq | 23,235,996 | 230,727,255 | 2.57% |
| 2024-10-17 | 9.52 | 9.86 | 9.29 | 9.71 | 8.72 | qfq | 22,394,071 | 214,437,357 | 3.19% |
| 2024-10-16 | 9.36 | 9.52 | 9.27 | 9.41 | 8.45 | qfq | 8,646,600 | 81,316,404 | -0.42% |
| 2024-10-15 | 9.41 | 9.57 | 9.21 | 9.45 | 8.49 | qfq | 14,235,586 | 133,928,936 | 1.94% |
| 2024-10-14 | 9.22 | 9.43 | 9.05 | 9.27 | 8.32 | qfq | 12,777,195 | 118,099,294 | -0.43% |
| 2024-10-11 | 9.51 | 9.99 | 9.09 | 9.31 | 8.36 | qfq | 30,976,459 | 294,204,747 | -2.72% |
| 2024-10-10 | 9.42 | 9.60 | 9.20 | 9.57 | 8.59 | qfq | 20,144,447 | 191,501,819 | 4.70% |
| 2024-10-09 | 8.85 | 9.14 | 8.82 | 9.14 | 8.21 | qfq | 19,175,305 | 173,569,055 | 5.06% |
| 2024-10-08 | 8.70 | 8.70 | 8.30 | 8.70 | 7.81 | qfq | 30,665,476 | 263,852,792 | 4.95% |
| 2024-09-30 | 8.30 | 8.55 | 8.07 | 8.29 | 7.44 | qfq | 27,179,473 | 223,479,763 | -2.36% |
| 2024-09-27 | 8.98 | 9.01 | 8.49 | 8.49 | 7.62 | qfq | 18,077,152 | 157,316,049 | -5.03% |
| 2024-09-26 | 8.48 | 8.94 | 8.48 | 8.94 | 8.03 | qfq | 11,702,946 | 103,081,417 | 5.05% |
| 2024-09-25 | 8.63 | 8.71 | 8.49 | 8.51 | 7.64 | qfq | 8,800,059 | 75,446,826 | -1.50% |
| 2024-09-24 | 8.49 | 8.69 | 8.49 | 8.64 | 7.76 | qfq | 8,327,701 | 71,687,979 | 1.41% |
| 2024-09-23 | 8.30 | 8.75 | 8.30 | 8.52 | 7.65 | qfq | 11,784,326 | 100,717,288 | 1.31% |
| 2024-09-20 | 8.53 | 8.64 | 8.41 | 8.41 | 7.55 | qfq | 10,110,801 | 85,605,110 | -4.97% |
| 2024-09-19 | 9.29 | 9.29 | 8.85 | 8.85 | 7.95 | qfq | 12,075,500 | 107,977,211 | -5.04% |
| 2024-09-13 | 9.00 | 9.41 | 8.90 | 9.32 | 8.37 | qfq | 11,545,701 | 106,830,040 | 4.02% |
| 2024-09-12 | 9.17 | 9.24 | 8.81 | 8.96 | 8.05 | qfq | 9,403,404 | 84,816,796 | -3.24% |
| 2024-09-11 | 9.23 | 9.34 | 9.12 | 9.26 | 8.32 | qfq | 6,792,600 | 62,778,565 | 0.43% |
| 2024-09-10 | 9.40 | 9.40 | 9.06 | 9.22 | 8.28 | qfq | 10,548,002 | 97,101,232 | 1.77% |
| 2024-09-09 | 8.97 | 9.23 | 8.88 | 9.06 | 8.14 | qfq | 8,374,409 | 75,688,748 | -0.55% |
| 2024-09-06 | 8.98 | 9.15 | 8.71 | 9.11 | 8.18 | qfq | 11,464,910 | 102,460,089 | 1.90% |
| 2024-09-05 | 8.69 | 8.94 | 8.69 | 8.94 | 8.03 | qfq | 11,465,601 | 101,839,331 | 3.00% |
| 2024-09-04 | 8.55 | 8.75 | 8.31 | 8.68 | 7.79 | qfq | 11,461,409 | 97,517,436 | 0.00% |
| 2024-09-03 | 8.43 | 8.77 | 8.26 | 8.68 | 7.79 | qfq | 13,177,002 | 113,484,863 | 3.95% |
| 2024-09-02 | 8.61 | 8.77 | 8.26 | 8.35 | 7.50 | qfq | 11,406,000 | 96,759,007 | -2.11% |
| 2024-08-30 | 8.40 | 8.55 | 8.19 | 8.53 | 7.66 | qfq | 12,894,003 | 108,632,960 | 4.79% |
| 2024-08-29 | 8.29 | 8.40 | 7.98 | 8.14 | 7.31 | qfq | 7,563,403 | 62,179,511 | -2.63% |
| 2024-08-28 | 8.43 | 8.58 | 8.31 | 8.36 | 7.51 | qfq | 5,447,988 | 45,847,675 | 0.00% |
| 2024-08-27 | 8.54 | 8.65 | 8.33 | 8.36 | 7.51 | qfq | 6,880,401 | 58,182,389 | -1.65% |
| 2024-08-26 | 8.18 | 8.60 | 8.13 | 8.50 | 7.63 | qfq | 7,221,289 | 60,652,085 | 2.29% |
| 2024-08-23 | 8.73 | 8.81 | 8.31 | 8.31 | 7.46 | qfq | 9,558,188 | 80,427,019 | -5.03% |
| 2024-08-22 | 8.63 | 8.96 | 8.60 | 8.75 | 7.86 | qfq | 7,110,101 | 62,556,115 | 1.86% |
| 2024-08-21 | 8.61 | 8.79 | 8.54 | 8.59 | 7.71 | qfq | 5,657,001 | 48,917,479 | -0.92% |
| 2024-08-20 | 8.60 | 8.76 | 8.52 | 8.67 | 7.79 | qfq | 10,703,571 | 92,755,478 | 0.00% |
| 2024-08-19 | 8.20 | 8.67 | 8.08 | 8.67 | 7.79 | qfq | 14,583,505 | 124,492,317 | 4.96% |
| 2024-08-16 | 8.38 | 8.64 | 8.26 | 8.26 | 7.42 | qfq | 7,493,435 | 63,111,318 | -1.08% |
| 2024-08-15 | 8.28 | 8.45 | 8.11 | 8.35 | 7.50 | qfq | 9,392,286 | 78,019,534 | -0.24% |
| 2024-08-14 | 8.45 | 8.49 | 8.29 | 8.37 | 7.52 | qfq | 14,700,171 | 123,632,608 | 3.46% |
| 2024-08-13 | 7.96 | 8.09 | 7.77 | 8.09 | 7.26 | qfq | 10,859,184 | 86,806,254 | 5.06% |
| 2024-08-12 | 7.20 | 7.70 | 7.19 | 7.70 | 6.91 | qfq | 8,902,983 | 66,883,033 | 5.05% |
| 2024-08-09 | 7.39 | 7.39 | 7.23 | 7.33 | 6.58 | qfq | 12,801,700 | 94,257,184 | 4.12% |
| 2024-08-08 | 6.80 | 7.04 | 6.71 | 7.04 | 6.32 | qfq | 8,534,282 | 59,424,677 | 5.07% |
| 2024-08-07 | 6.63 | 6.76 | 6.61 | 6.70 | 6.02 | qfq | 3,577,567 | 23,905,305 | 1.52% |
| 2024-08-06 | 6.77 | 6.77 | 6.50 | 6.60 | 5.93 | qfq | 5,925,800 | 39,223,381 | -2.37% |
| 2024-08-05 | 6.73 | 6.95 | 6.68 | 6.76 | 6.07 | qfq | 8,042,300 | 54,703,805 | 1.35% |
| 2024-08-02 | 6.50 | 6.81 | 6.49 | 6.67 | 5.99 | qfq | 8,626,491 | 57,882,390 | 2.77% |
| 2024-08-01 | 6.45 | 6.54 | 6.45 | 6.49 | 5.83 | qfq | 2,414,800 | 15,683,172 | -0.15% |
| 2024-07-31 | 6.60 | 6.60 | 6.42 | 6.50 | 5.84 | qfq | 4,620,204 | 30,047,153 | -0.31% |
| 2024-07-30 | 6.30 | 6.52 | 6.30 | 6.52 | 5.86 | qfq | 3,394,303 | 21,784,529 | 2.68% |
| 2024-07-29 | 6.26 | 6.41 | 6.26 | 6.35 | 5.70 | qfq | 2,480,711 | 15,728,366 | -0.63% |
| 2024-07-26 | 6.33 | 6.39 | 6.24 | 6.39 | 5.74 | qfq | 3,931,900 | 24,864,547 | 1.11% |
| 2024-07-25 | 6.28 | 6.35 | 6.19 | 6.32 | 5.68 | qfq | 3,288,781 | 20,690,387 | 0.64% |
| 2024-07-24 | 6.30 | 6.35 | 6.13 | 6.28 | 5.64 | qfq | 3,464,700 | 21,665,608 | 0.16% |
| 2024-07-23 | 6.32 | 6.49 | 6.18 | 6.27 | 5.63 | qfq | 4,822,501 | 30,681,218 | -1.26% |
| 2024-07-22 | 6.29 | 6.50 | 6.15 | 6.35 | 5.70 | qfq | 5,578,334 | 35,237,043 | 0.79% |
| 2024-07-19 | 6.10 | 6.37 | 6.08 | 6.30 | 5.66 | qfq | 7,791,501 | 48,648,310 | 3.62% |
| 2024-07-18 | 5.84 | 6.08 | 5.70 | 6.08 | 5.46 | qfq | 7,564,921 | 45,575,253 | 5.01% |
| 2024-07-17 | 5.65 | 5.87 | 5.65 | 5.79 | 5.20 | qfq | 5,207,800 | 30,040,498 | 0.52% |
| 2024-07-16 | 6.06 | 6.11 | 5.76 | 5.76 | 5.17 | qfq | 6,849,260 | 40,502,941 | -4.95% |
| 2024-07-15 | 6.25 | 6.28 | 6.03 | 6.06 | 5.44 | qfq | 4,701,700 | 28,823,305 | -3.96% |
| 2024-07-12 | 6.12 | 6.35 | 6.12 | 6.31 | 5.67 | qfq | 4,833,400 | 30,133,279 | 3.10% |
| 2024-07-11 | 6.21 | 6.24 | 6.11 | 6.12 | 5.50 | qfq | 2,985,881 | 18,399,547 | -0.81% |
| 2024-07-10 | 6.15 | 6.30 | 6.14 | 6.17 | 5.54 | qfq | 3,166,501 | 19,683,695 | -0.32% |
| 2024-07-09 | 6.01 | 6.23 | 6.01 | 6.19 | 5.56 | qfq | 3,914,400 | 24,044,411 | 1.31% |
| 2024-07-08 | 6.12 | 6.27 | 6.06 | 6.11 | 5.49 | qfq | 5,154,600 | 31,803,986 | -2.24% |
| 2024-07-05 | 6.05 | 6.28 | 6.02 | 6.25 | 5.61 | qfq | 7,268,600 | 45,149,864 | 3.14% |
| 2024-07-04 | 6.15 | 6.18 | 5.92 | 6.06 | 5.44 | qfq | 7,814,011 | 47,375,762 | -0.49% |
| 2024-07-03 | 5.70 | 6.09 | 5.70 | 6.09 | 5.47 | qfq | 9,596,982 | 57,441,168 | 5.00% |
| 2024-07-02 | 5.65 | 5.90 | 5.63 | 5.80 | 5.21 | qfq | 9,904,459 | 57,832,006 | 3.20% |
| 2024-07-01 | 5.62 | 5.68 | 5.48 | 5.62 | 5.05 | qfq | 5,567,081 | 30,950,778 | -0.88% |
| 2024-06-28 | 5.67 | 5.83 | 5.52 | 5.67 | 5.09 | qfq | 9,707,800 | 55,011,195 | -1.39% |
| 2024-06-27 | 5.75 | 5.75 | 5.61 | 5.75 | 5.16 | qfq | 8,970,810 | 51,428,750 | 4.93% |
| 2024-06-26 | 5.27 | 5.64 | 5.26 | 5.48 | 4.92 | qfq | 9,417,040 | 50,527,000 | -1.08% |
| 2024-06-25 | 5.54 | 5.78 | 5.54 | 5.54 | 4.98 | qfq | 5,624,582 | 31,484,985 | -4.97% |
| 2024-06-24 | 6.01 | 6.09 | 5.83 | 5.83 | 5.24 | qfq | 5,328,000 | 31,198,316 | -5.05% |
| 2024-06-21 | 5.96 | 6.19 | 5.86 | 6.14 | 5.51 | qfq | 3,710,582 | 22,418,997 | 2.16% |
| 2024-06-20 | 6.10 | 6.23 | 5.98 | 6.01 | 5.40 | qfq | 3,409,200 | 20,666,226 | -3.69% |
| 2024-06-19 | 6.39 | 6.42 | 6.22 | 6.24 | 5.60 | qfq | 5,472,600 | 34,552,235 | -0.79% |
| 2024-06-18 | 6.29 | 6.29 | 6.21 | 6.29 | 5.65 | qfq | 3,550,000 | 22,323,995 | 5.01% |
| 2024-06-17 | 6.03 | 6.11 | 5.95 | 5.99 | 5.38 | qfq | 2,607,700 | 15,727,833 | 0.00% |
| 2024-06-14 | 5.88 | 6.11 | 5.82 | 5.99 | 5.38 | qfq | 4,059,657 | 24,175,409 | 0.67% |
| 2024-06-13 | 6.07 | 6.18 | 5.90 | 5.95 | 5.34 | qfq | 4,925,333 | 29,549,576 | -2.14% |
| 2024-06-12 | 6.11 | 6.21 | 6.03 | 6.08 | 5.46 | qfq | 6,290,715 | 38,287,646 | -2.88% |
| 2024-06-11 | 6.10 | 6.50 | 6.09 | 6.26 | 5.62 | qfq | 6,719,483 | 42,088,985 | 0.16% |
| 2024-06-07 | 6.16 | 6.29 | 5.99 | 6.25 | 5.61 | qfq | 8,870,906 | 54,671,896 | 4.34% |
| 2024-06-06 | 6.19 | 6.50 | 5.99 | 5.99 | 5.38 | qfq | 9,118,053 | 56,129,004 | -4.92% |
| 2024-06-05 | 6.14 | 6.55 | 6.11 | 6.30 | 5.66 | qfq | 11,289,057 | 71,932,680 | 0.80% |
| 2024-06-04 | 5.92 | 6.25 | 5.77 | 6.25 | 5.61 | qfq | 11,166,524 | 67,717,164 | 5.04% |
| 2024-06-03 | 5.93 | 5.95 | 5.71 | 5.95 | 5.34 | qfq | 20,206,801 | 119,298,110 | 4.94% |
| 2024-05-31 | 5.67 | 5.67 | 5.62 | 5.67 | 5.09 | qfq | 7,380,800 | 41,838,843 | 5.00% |
| 2024-05-30 | 4.88 | 5.40 | 4.88 | 5.40 | 4.85 | qfq | 18,007,818 | 90,548,013 | 5.06% |
| 2024-05-29 | 5.14 | 5.14 | 5.14 | 5.14 | 4.62 | qfq | 2,035,300 | 10,461,442 | -4.99% |
| 2024-05-28 | 5.50 | 5.59 | 5.41 | 5.41 | 4.86 | qfq | 6,915,100 | 37,578,703 | -4.92% |
| 2024-05-27 | 5.95 | 5.99 | 5.69 | 5.69 | 5.11 | qfq | 6,861,300 | 39,304,981 | -5.01% |
| 2024-05-24 | 6.11 | 6.15 | 5.97 | 5.99 | 5.38 | qfq | 7,138,981 | 43,034,190 | -2.28% |
| 2024-05-23 | 6.40 | 6.43 | 6.00 | 6.13 | 5.50 | qfq | 12,871,200 | 79,273,953 | -3.01% |
| 2024-05-22 | 6.60 | 6.60 | 6.32 | 6.32 | 5.68 | qfq | 11,931,856 | 76,472,525 | -4.96% |
| 2024-05-21 | 6.62 | 6.87 | 6.48 | 6.65 | 5.97 | qfq | 8,670,926 | 57,804,707 | -0.89% |
| 2024-05-20 | 6.79 | 6.87 | 6.65 | 6.71 | 6.03 | qfq | 9,558,355 | 64,249,380 | -1.61% |
| 2024-05-17 | 6.86 | 6.94 | 6.70 | 6.82 | 6.12 | qfq | 6,050,045 | 41,406,253 | -0.44% |
| 2024-05-16 | 6.97 | 7.00 | 6.80 | 6.85 | 6.15 | qfq | 7,292,100 | 50,279,217 | -2.14% |
| 2024-05-15 | 6.98 | 7.05 | 6.69 | 7.00 | 6.29 | qfq | 10,780,755 | 74,153,838 | 1.30% |
| 2024-05-14 | 6.57 | 7.27 | 6.57 | 6.91 | 6.21 | qfq | 18,211,338 | 124,743,398 | -0.14% |
| 2024-05-13 | 6.92 | 7.07 | 6.92 | 6.92 | 6.21 | qfq | 7,416,700 | 51,349,326 | -4.95% |
| 2024-05-10 | 7.23 | 7.43 | 7.21 | 7.28 | 6.54 | qfq | 6,728,500 | 49,260,020 | 0.83% |
| 2024-05-09 | 7.47 | 7.56 | 7.18 | 7.22 | 6.48 | qfq | 9,013,437 | 65,819,275 | -3.35% |
| 2024-05-08 | 7.48 | 7.78 | 7.36 | 7.47 | 6.71 | qfq | 6,627,637 | 50,046,081 | -1.32% |
| 2024-05-07 | 7.78 | 7.86 | 7.49 | 7.57 | 6.80 | qfq | 7,329,361 | 56,239,606 | -3.81% |
| 2024-05-06 | 8.00 | 8.06 | 7.81 | 7.87 | 7.07 | qfq | 6,861,093 | 54,247,526 | -2.11% |
| 2024-04-30 | 8.14 | 8.24 | 7.93 | 8.04 | 7.22 | qfq | 6,518,037 | 52,570,556 | 0.88% |
| 2024-04-29 | 7.78 | 8.15 | 7.76 | 7.97 | 7.16 | qfq | 7,592,937 | 60,528,864 | -0.50% |
| 2024-04-26 | 8.03 | 8.03 | 7.89 | 8.01 | 7.19 | qfq | 11,006,178 | 88,022,371 | 4.71% |
| 2024-04-25 | 7.86 | 7.92 | 7.55 | 7.65 | 6.87 | qfq | 6,277,301 | 48,611,275 | -2.17% |
| 2024-04-24 | 7.49 | 7.85 | 7.46 | 7.82 | 7.02 | qfq | 7,445,614 | 57,657,701 | 4.41% |
| 2024-04-23 | 7.13 | 7.49 | 7.13 | 7.49 | 6.73 | qfq | 6,439,275 | 47,606,457 | 5.05% |
| 2024-04-22 | 7.13 | 7.13 | 7.13 | 7.13 | 6.40 | qfq | 2,553,200 | 18,204,316 | -4.93% |
| 2024-04-19 | 7.70 | 7.80 | 7.50 | 7.50 | 6.74 | qfq | 7,552,800 | 56,927,395 | -4.94% |
| 2024-04-18 | 8.00 | 8.11 | 7.80 | 7.89 | 7.09 | qfq | 8,647,404 | 68,898,841 | -1.74% |
| 2024-04-17 | 7.92 | 8.45 | 7.92 | 8.03 | 7.21 | qfq | 24,500,747 | 197,099,000 | -3.72% |
| 2024-04-16 | 8.34 | 8.34 | 8.34 | 8.34 | 7.49 | qfq | 423,300 | 3,530,322 | -5.01% |
| 2024-04-15 | 8.78 | 8.78 | 8.78 | 8.78 | 7.88 | qfq | 1,686,200 | 14,804,836 | -4.98% |
| 2024-04-12 | 9.04 | 9.38 | 9.04 | 9.24 | 8.30 | qfq | 7,192,915 | 66,110,770 | 2.21% |
| 2024-04-11 | 8.96 | 9.11 | 8.93 | 9.04 | 8.12 | qfq | 3,600,800 | 32,569,499 | 0.11% |
| 2024-04-10 | 9.02 | 9.19 | 8.93 | 9.03 | 8.11 | qfq | 4,937,200 | 44,689,750 | -0.44% |
| 2024-04-09 | 9.10 | 9.17 | 9.00 | 9.07 | 8.15 | qfq | 5,887,186 | 53,495,878 | 2.02% |
| 2024-04-08 | 9.06 | 9.15 | 8.89 | 8.89 | 7.98 | qfq | 5,961,400 | 53,778,071 | -2.52% |
| 2024-04-03 | 9.03 | 9.24 | 8.92 | 9.12 | 8.19 | qfq | 7,484,047 | 68,032,875 | 0.66% |
| 2024-04-02 | 9.00 | 9.24 | 8.98 | 9.06 | 8.14 | qfq | 6,856,510 | 62,260,275 | 0.22% |
| 2024-04-01 | 9.08 | 9.09 | 8.87 | 9.04 | 8.12 | qfq | 7,561,280 | 67,943,434 | -1.09% |
| 2024-03-29 | 9.13 | 9.33 | 9.00 | 9.14 | 8.21 | qfq | 10,164,370 | 92,970,599 | -0.33% |
| 2024-03-28 | 8.70 | 9.24 | 8.65 | 9.17 | 8.23 | qfq | 12,735,592 | 115,067,781 | 4.20% |
| 2024-03-27 | 9.00 | 9.13 | 8.66 | 8.80 | 7.90 | qfq | 12,634,400 | 112,162,981 | -2.76% |
| 2024-03-26 | 9.25 | 9.35 | 8.93 | 9.05 | 8.13 | qfq | 15,140,391 | 138,060,891 | -1.09% |
| 2024-03-25 | 8.78 | 9.15 | 8.73 | 9.15 | 8.22 | qfq | 11,263,893 | 101,868,740 | 5.05% |
| 2024-03-22 | 8.94 | 8.94 | 8.64 | 8.71 | 7.82 | qfq | 19,488,207 | 172,098,780 | 2.35% |
| 2024-03-21 | 8.22 | 8.51 | 8.05 | 8.51 | 7.64 | qfq | 7,064,862 | 59,111,607 | 5.06% |
| 2024-03-20 | 7.74 | 8.10 | 7.68 | 8.10 | 7.27 | qfq | 11,304,847 | 90,538,964 | 5.06% |
| 2024-03-19 | 7.88 | 7.93 | 7.71 | 7.71 | 6.92 | qfq | 4,908,945 | 38,484,266 | -2.16% |
| 2024-03-18 | 7.92 | 7.96 | 7.79 | 7.88 | 7.08 | qfq | 3,440,701 | 27,115,398 | -0.25% |
| 2024-03-15 | 7.77 | 7.95 | 7.76 | 7.90 | 7.09 | qfq | 4,652,700 | 36,713,484 | 1.28% |
| 2024-03-14 | 7.74 | 7.81 | 7.68 | 7.80 | 7.00 | qfq | 4,298,101 | 33,319,068 | 0.39% |
| 2024-03-13 | 7.77 | 7.87 | 7.71 | 7.77 | 6.98 | qfq | 4,765,101 | 37,170,890 | -0.38% |
| 2024-03-12 | 7.68 | 7.87 | 7.54 | 7.80 | 7.00 | qfq | 7,958,801 | 61,168,999 | 1.83% |
| 2024-03-11 | 7.64 | 7.75 | 7.44 | 7.66 | 6.88 | qfq | 8,510,500 | 64,534,405 | 0.13% |
| 2024-03-08 | 7.40 | 7.68 | 7.38 | 7.65 | 6.87 | qfq | 7,366,500 | 55,723,796 | 3.66% |
| 2024-03-07 | 7.26 | 7.59 | 7.23 | 7.38 | 6.63 | qfq | 9,831,900 | 73,206,309 | 1.93% |
| 2024-03-06 | 6.97 | 7.30 | 6.84 | 7.24 | 6.50 | qfq | 8,926,036 | 62,816,506 | 4.02% |
| 2024-03-05 | 6.60 | 6.96 | 6.50 | 6.96 | 6.25 | qfq | 8,990,235 | 62,021,727 | 4.98% |
| 2024-03-04 | 6.73 | 6.75 | 6.55 | 6.63 | 5.95 | qfq | 5,312,621 | 35,222,536 | -2.07% |
| 2024-03-01 | 6.88 | 6.90 | 6.67 | 6.77 | 6.08 | qfq | 4,542,900 | 30,842,163 | -1.46% |
| 2024-02-29 | 6.72 | 6.90 | 6.62 | 6.87 | 6.17 | qfq | 6,758,241 | 45,843,406 | 0.44% |
| 2024-02-28 | 7.24 | 7.25 | 6.84 | 6.84 | 6.14 | qfq | 8,339,300 | 58,669,276 | -5.00% |
| 2024-02-27 | 7.22 | 7.25 | 7.14 | 7.20 | 6.47 | qfq | 3,503,300 | 25,159,860 | 0.28% |
| 2024-02-26 | 7.13 | 7.36 | 7.08 | 7.18 | 6.45 | qfq | 4,969,900 | 35,774,096 | 0.70% |
| 2024-02-23 | 7.18 | 7.27 | 7.09 | 7.13 | 6.40 | qfq | 4,791,909 | 34,258,005 | -0.56% |
| 2024-02-22 | 7.02 | 7.26 | 7.02 | 7.17 | 6.44 | qfq | 4,529,258 | 32,448,126 | 1.41% |
| 2024-02-21 | 7.15 | 7.36 | 7.07 | 7.07 | 6.35 | qfq | 6,651,301 | 48,043,360 | -0.84% |
| 2024-02-20 | 6.79 | 7.13 | 6.71 | 7.13 | 6.40 | qfq | 6,392,981 | 44,654,875 | 5.01% |
| 2024-02-19 | 6.55 | 6.83 | 6.54 | 6.79 | 6.10 | qfq | 6,224,939 | 41,806,620 | 4.30% |
| 2024-02-08 | 6.20 | 6.51 | 5.95 | 6.51 | 5.85 | qfq | 8,515,288 | 53,094,283 | 5.00% |
| 2024-02-07 | 6.42 | 6.62 | 6.13 | 6.20 | 5.57 | qfq | 7,375,770 | 47,479,086 | -3.13% |
| 2024-02-06 | 6.13 | 6.52 | 6.09 | 6.40 | 5.75 | qfq | 9,107,153 | 56,515,488 | -0.16% |
| 2024-02-05 | 6.53 | 6.69 | 6.41 | 6.41 | 5.76 | qfq | 7,017,100 | 45,199,753 | -5.04% |
| 2024-02-02 | 7.18 | 7.28 | 6.75 | 6.75 | 6.06 | qfq | 12,203,400 | 84,418,557 | -4.93% |
| 2024-02-01 | 6.80 | 7.22 | 6.71 | 7.10 | 6.38 | qfq | 6,224,314 | 43,556,704 | 2.75% |
| 2024-01-31 | 7.18 | 7.22 | 6.88 | 6.91 | 6.21 | qfq | 11,218,770 | 79,838,203 | 0.44% |
| 2024-01-30 | 7.06 | 7.25 | 6.88 | 6.88 | 6.18 | qfq | 5,864,400 | 41,338,863 | -4.58% |
| 2024-01-29 | 7.55 | 7.60 | 7.21 | 7.21 | 6.47 | qfq | 5,996,500 | 44,114,237 | -5.01% |
| 2024-01-26 | 7.41 | 7.78 | 7.41 | 7.59 | 6.82 | qfq | 7,974,413 | 60,993,867 | 2.43% |
| 2024-01-25 | 7.19 | 7.44 | 7.07 | 7.41 | 6.65 | qfq | 4,115,700 | 30,017,868 | 2.92% |
| 2024-01-24 | 7.15 | 7.40 | 7.02 | 7.20 | 6.47 | qfq | 3,453,300 | 24,879,464 | 1.27% |
| 2024-01-23 | 7.01 | 7.28 | 6.83 | 7.11 | 6.38 | qfq | 3,260,206 | 22,983,006 | 0.85% |
| 2024-01-22 | 7.49 | 7.49 | 7.05 | 7.05 | 6.33 | qfq | 3,950,200 | 28,272,782 | -4.99% |
| 2024-01-19 | 7.58 | 7.68 | 7.42 | 7.42 | 6.66 | qfq | 2,041,100 | 15,363,720 | -2.11% |
| 2024-01-18 | 7.55 | 7.64 | 7.26 | 7.58 | 6.81 | qfq | 5,082,713 | 37,693,276 | -0.66% |
| 2024-01-17 | 8.01 | 8.02 | 7.61 | 7.63 | 6.85 | qfq | 3,043,500 | 23,659,773 | -4.39% |
| 2024-01-16 | 8.13 | 8.15 | 7.76 | 7.98 | 7.17 | qfq | 3,043,300 | 24,313,047 | -1.72% |
| 2024-01-15 | 8.12 | 8.28 | 8.04 | 8.12 | 7.29 | qfq | 2,867,109 | 23,406,875 | 0.37% |
| 2024-01-12 | 8.18 | 8.28 | 8.08 | 8.09 | 7.26 | qfq | 1,861,300 | 15,204,811 | -1.34% |
| 2024-01-11 | 8.09 | 8.20 | 8.03 | 8.20 | 7.36 | qfq | 1,882,600 | 15,272,655 | 1.36% |
| 2024-01-10 | 8.10 | 8.24 | 8.00 | 8.09 | 7.26 | qfq | 1,854,500 | 15,033,103 | 0.00% |
| 2024-01-09 | 8.23 | 8.30 | 7.95 | 8.09 | 7.26 | qfq | 2,259,114 | 18,363,006 | -1.58% |
| 2024-01-08 | 8.43 | 8.43 | 8.16 | 8.22 | 7.38 | qfq | 2,138,900 | 17,640,837 | -2.38% |
| 2024-01-05 | 8.36 | 8.58 | 8.35 | 8.42 | 7.56 | qfq | 2,715,300 | 22,936,501 | 0.36% |
| 2024-01-04 | 8.45 | 8.48 | 8.34 | 8.39 | 7.53 | qfq | 1,815,100 | 15,263,580 | -0.94% |
| 2024-01-03 | 8.51 | 8.59 | 8.45 | 8.47 | 7.61 | qfq | 1,681,000 | 14,312,226 | -0.12% |
| 2024-01-02 | 8.51 | 8.55 | 8.46 | 8.48 | 7.62 | qfq | 1,510,900 | 12,858,391 | -0.59% |
| 2023-12-29 | 8.40 | 8.55 | 8.33 | 8.53 | 7.66 | qfq | 2,665,000 | 22,482,240 | 1.43% |
| 2023-12-28 | 8.37 | 8.48 | 8.30 | 8.41 | 7.55 | qfq | 2,399,600 | 20,148,649 | 0.72% |
| 2023-12-27 | 8.38 | 8.45 | 8.23 | 8.35 | 7.50 | qfq | 2,017,300 | 16,808,974 | -0.60% |
| 2023-12-26 | 8.74 | 8.74 | 8.40 | 8.40 | 7.54 | qfq | 2,450,901 | 21,032,979 | -1.06% |
| 2023-12-25 | 8.40 | 8.49 | 8.18 | 8.49 | 7.62 | qfq | 2,273,500 | 18,893,972 | 1.43% |
| 2023-12-22 | 8.47 | 8.54 | 8.34 | 8.37 | 7.52 | qfq | 2,007,200 | 16,903,993 | -1.06% |
| 2023-12-21 | 8.64 | 8.64 | 8.40 | 8.46 | 7.60 | qfq | 2,256,900 | 19,176,547 | -1.40% |
| 2023-12-20 | 8.79 | 8.83 | 8.57 | 8.58 | 7.71 | qfq | 1,891,645 | 16,479,557 | -2.28% |
| 2023-12-19 | 8.84 | 8.88 | 8.70 | 8.78 | 7.88 | qfq | 1,896,945 | 16,699,787 | -0.57% |
| 2023-12-18 | 8.67 | 8.96 | 8.64 | 8.83 | 7.93 | qfq | 3,600,713 | 31,638,432 | 1.96% |
| 2023-12-15 | 8.59 | 8.77 | 8.56 | 8.66 | 7.78 | qfq | 2,750,026 | 23,817,220 | 0.81% |
| 2023-12-14 | 8.38 | 8.75 | 8.37 | 8.59 | 7.71 | qfq | 3,592,965 | 30,803,397 | 2.87% |
| 2023-12-13 | 8.43 | 8.46 | 8.35 | 8.35 | 7.50 | qfq | 1,600,200 | 13,405,103 | -0.95% |
| 2023-12-12 | 8.46 | 8.54 | 8.37 | 8.43 | 7.57 | qfq | 2,144,020 | 18,077,853 | -0.24% |
| 2023-12-11 | 8.60 | 8.60 | 8.35 | 8.45 | 7.59 | qfq | 3,292,026 | 27,763,077 | -1.63% |
| 2023-12-08 | 8.57 | 8.65 | 8.54 | 8.59 | 7.71 | qfq | 2,438,500 | 20,929,394 | -0.12% |
| 2023-12-07 | 8.66 | 8.69 | 8.53 | 8.60 | 7.72 | qfq | 2,495,000 | 21,462,264 | 0.94% |
| 2023-12-06 | 8.66 | 8.74 | 8.44 | 8.52 | 7.65 | qfq | 4,661,901 | 39,917,948 | -1.50% |
| 2023-12-05 | 9.11 | 9.11 | 8.65 | 8.65 | 7.77 | qfq | 8,223,046 | 71,793,445 | -4.95% |
| 2023-12-04 | 8.96 | 9.30 | 8.90 | 9.10 | 8.17 | qfq | 7,871,118 | 71,975,080 | 2.02% |
| 2023-12-01 | 8.55 | 8.97 | 8.50 | 8.92 | 8.01 | qfq | 8,999,900 | 79,728,423 | 4.45% |
| 2023-11-30 | 8.58 | 8.66 | 8.51 | 8.54 | 7.67 | qfq | 2,693,300 | 23,068,857 | -1.39% |
| 2023-11-29 | 8.80 | 8.89 | 8.52 | 8.66 | 7.78 | qfq | 6,206,737 | 54,136,726 | 0.00% |
| 2023-11-28 | 8.29 | 8.66 | 8.16 | 8.66 | 7.78 | qfq | 7,227,657 | 61,550,872 | 4.97% |
| 2023-11-27 | 8.20 | 8.38 | 8.02 | 8.25 | 7.41 | qfq | 4,005,343 | 32,957,263 | 0.00% |
| 2023-11-24 | 8.44 | 8.51 | 8.13 | 8.25 | 7.41 | qfq | 3,502,700 | 29,172,118 | -2.94% |
| 2023-11-23 | 8.60 | 8.73 | 8.37 | 8.50 | 7.63 | qfq | 3,944,381 | 33,455,537 | -2.07% |
| 2023-11-22 | 8.78 | 8.78 | 8.59 | 8.68 | 7.79 | qfq | 2,720,200 | 23,678,019 | -1.14% |
| 2023-11-21 | 8.81 | 8.82 | 8.71 | 8.78 | 7.88 | qfq | 3,468,900 | 30,379,973 | -0.23% |
| 2023-11-20 | 8.80 | 8.84 | 8.70 | 8.80 | 7.90 | qfq | 3,432,592 | 30,104,865 | 0.34% |
| 2023-11-17 | 8.77 | 8.83 | 8.65 | 8.77 | 7.88 | qfq | 1,841,800 | 16,142,649 | 0.46% |
| 2023-11-16 | 8.87 | 8.87 | 8.72 | 8.73 | 7.84 | qfq | 1,797,200 | 15,753,730 | -1.36% |
| 2023-11-15 | 8.93 | 8.93 | 8.80 | 8.85 | 7.95 | qfq | 2,295,400 | 20,323,627 | -0.45% |
| 2023-11-14 | 8.87 | 8.96 | 8.71 | 8.89 | 7.98 | qfq | 3,902,600 | 34,445,372 | 1.48% |
| 2023-11-13 | 8.78 | 8.90 | 8.67 | 8.76 | 7.87 | qfq | 3,582,794 | 31,481,458 | 0.11% |
| 2023-11-10 | 8.74 | 8.77 | 8.53 | 8.75 | 7.86 | qfq | 3,416,351 | 29,483,473 | 0.92% |
| 2023-11-09 | 8.85 | 8.99 | 8.60 | 8.67 | 7.79 | qfq | 5,258,457 | 46,013,763 | -2.80% |
| 2023-11-08 | 9.06 | 9.06 | 8.82 | 8.92 | 8.01 | qfq | 5,305,544 | 47,271,827 | -1.22% |
| 2023-11-07 | 9.29 | 9.29 | 8.91 | 9.03 | 8.11 | qfq | 4,543,300 | 41,327,849 | 1.46% |
| 2023-11-06 | 8.75 | 8.95 | 8.69 | 8.90 | 7.99 | qfq | 3,888,305 | 34,257,723 | 2.89% |
| 2023-11-03 | 8.69 | 8.80 | 8.53 | 8.65 | 7.77 | qfq | 2,864,943 | 24,736,149 | -0.46% |
| 2023-11-02 | 8.90 | 9.05 | 8.67 | 8.69 | 7.80 | qfq | 5,789,341 | 51,056,517 | -1.70% |
| 2023-11-01 | 8.60 | 8.87 | 8.60 | 8.84 | 7.94 | qfq | 8,012,332 | 70,627,235 | 4.62% |
| 2023-10-31 | 8.38 | 8.62 | 8.28 | 8.45 | 7.59 | qfq | 3,213,047 | 27,252,854 | 0.96% |
| 2023-10-30 | 8.48 | 8.62 | 8.32 | 8.37 | 7.52 | qfq | 4,080,900 | 34,410,356 | -2.33% |
| 2023-10-27 | 8.41 | 8.64 | 8.20 | 8.57 | 7.70 | qfq | 5,110,778 | 43,192,870 | 3.50% |
| 2023-10-26 | 8.46 | 8.46 | 8.13 | 8.28 | 7.44 | qfq | 9,909,700 | 82,577,282 | 2.73% |
| 2023-10-25 | 7.84 | 8.06 | 7.76 | 8.06 | 7.24 | qfq | 1,944,715 | 15,584,858 | 4.95% |
| 2023-10-24 | 6.99 | 7.68 | 6.99 | 7.68 | 6.90 | qfq | 4,452,615 | 33,533,053 | 5.06% |
| 2023-10-23 | 7.67 | 7.73 | 7.29 | 7.31 | 6.56 | qfq | 3,036,900 | 22,785,596 | -4.69% |
| 2023-10-20 | 7.73 | 7.79 | 7.64 | 7.67 | 6.89 | qfq | 1,696,424 | 13,055,457 | -0.90% |
| 2023-10-19 | 7.65 | 7.88 | 7.41 | 7.74 | 6.95 | qfq | 3,838,855 | 29,528,564 | 0.91% |
| 2023-10-18 | 8.02 | 8.07 | 7.66 | 7.67 | 6.89 | qfq | 3,997,900 | 31,135,405 | -4.84% |
| 2023-10-17 | 8.00 | 8.13 | 7.96 | 8.06 | 7.24 | qfq | 2,102,168 | 16,944,048 | -0.12% |
| 2023-10-16 | 8.21 | 8.24 | 7.96 | 8.07 | 7.25 | qfq | 2,609,700 | 21,102,530 | -0.86% |
| 2023-10-13 | 8.34 | 8.34 | 8.08 | 8.14 | 7.31 | qfq | 2,414,300 | 19,709,546 | -2.28% |
| 2023-10-12 | 8.49 | 8.56 | 8.06 | 8.33 | 7.48 | qfq | 4,233,900 | 34,944,505 | -1.77% |
| 2023-10-11 | 8.67 | 8.74 | 8.46 | 8.48 | 7.62 | qfq | 3,026,100 | 25,968,100 | -2.19% |
| 2023-10-10 | 8.69 | 8.76 | 8.60 | 8.67 | 7.79 | qfq | 1,577,890 | 13,711,259 | -0.46% |
| 2023-10-09 | 8.60 | 8.92 | 8.55 | 8.71 | 7.82 | qfq | 3,052,100 | 26,631,540 | 0.93% |
| 2023-09-28 | 8.68 | 8.68 | 8.37 | 8.63 | 7.75 | qfq | 3,062,700 | 26,192,717 | 1.05% |
| 2023-09-27 | 8.64 | 8.74 | 8.53 | 8.54 | 7.67 | qfq | 2,174,200 | 18,765,443 | -1.16% |
| 2023-09-26 | 8.63 | 8.79 | 8.63 | 8.64 | 7.76 | qfq | 1,925,200 | 16,720,688 | 0.12% |
| 2023-09-25 | 8.78 | 8.92 | 8.60 | 8.63 | 7.75 | qfq | 3,146,778 | 27,475,398 | -2.49% |
| 2023-09-22 | 8.85 | 8.92 | 8.81 | 8.85 | 7.95 | qfq | 2,183,200 | 19,350,902 | 0.00% |
| 2023-09-21 | 9.08 | 9.08 | 8.85 | 8.85 | 7.95 | qfq | 1,895,900 | 16,938,757 | -1.88% |
| 2023-09-20 | 8.97 | 9.18 | 8.95 | 9.02 | 8.10 | qfq | 2,465,027 | 22,338,198 | -0.22% |
| 2023-09-19 | 9.00 | 9.12 | 8.78 | 9.04 | 8.12 | qfq | 2,927,828 | 26,285,978 | 0.78% |
| 2023-09-18 | 8.99 | 9.11 | 8.88 | 8.97 | 8.06 | qfq | 2,418,601 | 21,708,842 | -0.11% |
| 2023-09-15 | 9.14 | 9.19 | 8.95 | 8.98 | 8.06 | qfq | 3,105,200 | 28,091,852 | -1.75% |
| 2023-09-14 | 9.04 | 9.20 | 8.92 | 9.14 | 8.21 | qfq | 3,406,100 | 30,927,155 | 1.78% |
| 2023-09-13 | 9.20 | 9.26 | 8.90 | 8.98 | 8.06 | qfq | 4,167,800 | 37,779,801 | -1.75% |
| 2023-09-12 | 8.83 | 9.14 | 8.70 | 9.14 | 8.21 | qfq | 6,331,304 | 57,035,128 | 5.06% |
| 2023-09-11 | 8.85 | 8.96 | 8.65 | 8.70 | 7.81 | qfq | 3,033,200 | 26,529,025 | -1.69% |
| 2023-09-08 | 8.77 | 9.02 | 8.77 | 8.85 | 7.95 | qfq | 2,831,101 | 25,078,064 | 0.45% |
| 2023-09-07 | 8.99 | 9.09 | 8.77 | 8.81 | 7.91 | qfq | 2,529,101 | 22,509,499 | -2.22% |
| 2023-09-06 | 9.11 | 9.23 | 8.95 | 9.01 | 8.09 | qfq | 3,427,300 | 31,009,503 | -1.31% |
| 2023-09-05 | 8.99 | 9.30 | 8.90 | 9.13 | 8.20 | qfq | 4,857,600 | 44,202,434 | 1.22% |
| 2023-09-04 | 8.82 | 9.12 | 8.67 | 9.02 | 8.10 | qfq | 6,440,100 | 57,508,295 | 2.62% |
| 2023-09-01 | 8.48 | 8.79 | 8.36 | 8.79 | 7.89 | qfq | 5,437,101 | 47,324,068 | 5.02% |
| 2023-08-31 | 8.45 | 8.48 | 8.35 | 8.37 | 7.52 | qfq | 1,870,600 | 15,720,356 | -0.95% |
| 2023-08-30 | 8.31 | 8.52 | 8.31 | 8.45 | 7.59 | qfq | 2,945,200 | 24,857,108 | 0.00% |
| 2023-08-29 | 8.10 | 8.50 | 8.00 | 8.45 | 7.59 | qfq | 3,936,301 | 32,825,920 | 4.19% |
| 2023-08-28 | 8.56 | 8.56 | 7.81 | 8.11 | 7.28 | qfq | 4,699,601 | 38,749,076 | -0.61% |
| 2023-08-25 | 8.48 | 8.59 | 8.15 | 8.16 | 7.33 | qfq | 4,413,200 | 36,535,483 | -4.56% |
| 2023-08-24 | 8.70 | 8.73 | 8.21 | 8.55 | 7.68 | qfq | 3,396,700 | 28,885,266 | -0.58% |
| 2023-08-23 | 9.03 | 9.03 | 8.59 | 8.60 | 7.72 | qfq | 3,527,200 | 30,893,612 | -4.87% |
| 2023-08-22 | 8.79 | 9.05 | 8.63 | 9.04 | 8.12 | qfq | 5,482,101 | 48,291,866 | 1.46% |
| 2023-08-21 | 9.35 | 9.37 | 8.90 | 8.91 | 8.00 | qfq | 6,484,623 | 59,462,783 | -1.11% |
| 2023-08-18 | 8.83 | 9.01 | 8.72 | 9.01 | 8.09 | qfq | 2,388,400 | 21,391,007 | 5.01% |
| 2023-08-17 | 8.91 | 9.05 | 8.54 | 8.58 | 7.71 | qfq | 8,450,800 | 72,913,390 | -4.56% |
| 2023-08-16 | 9.10 | 9.17 | 8.94 | 8.99 | 8.07 | qfq | 3,585,223 | 32,378,392 | -1.32% |
| 2023-08-15 | 9.38 | 9.38 | 9.05 | 9.11 | 8.18 | qfq | 3,506,649 | 32,233,643 | -2.46% |
| 2023-08-14 | 9.18 | 9.46 | 8.90 | 9.34 | 8.39 | qfq | 4,283,249 | 39,360,092 | 0.76% |
| 2023-08-11 | 9.52 | 9.53 | 9.06 | 9.27 | 8.32 | qfq | 3,215,810 | 29,823,465 | -2.32% |
| 2023-08-10 | 9.50 | 9.54 | 9.46 | 9.49 | 8.52 | qfq | 2,045,091 | 19,419,244 | 0.53% |
| 2023-08-09 | 9.48 | 9.61 | 9.42 | 9.44 | 8.48 | qfq | 1,694,000 | 16,102,055 | -1.15% |
| 2023-08-08 | 9.46 | 9.64 | 9.40 | 9.55 | 8.58 | qfq | 2,856,601 | 27,216,695 | 1.27% |
| 2023-08-07 | 9.45 | 9.51 | 9.39 | 9.43 | 8.47 | qfq | 2,115,400 | 19,987,904 | -0.21% |
| 2023-08-04 | 9.50 | 9.58 | 9.43 | 9.45 | 8.49 | qfq | 3,071,800 | 29,101,943 | -0.53% |
| 2023-08-03 | 9.45 | 9.70 | 9.40 | 9.50 | 8.53 | qfq | 4,385,001 | 41,846,634 | 0.85% |
| 2023-08-02 | 9.51 | 9.58 | 9.31 | 9.42 | 8.46 | qfq | 2,940,100 | 27,709,923 | -1.57% |
| 2023-08-01 | 9.42 | 9.69 | 9.17 | 9.57 | 8.59 | qfq | 5,509,400 | 52,035,698 | 2.13% |
| 2023-07-31 | 9.82 | 9.82 | 9.35 | 9.37 | 8.41 | qfq | 10,699,201 | 101,066,988 | -4.78% |
| 2023-07-28 | 10.65 | 10.65 | 9.65 | 9.84 | 8.84 | qfq | 14,771,592 | 147,879,940 | -3.15% |
| 2023-07-27 | 9.88 | 10.27 | 9.88 | 10.16 | 9.12 | qfq | 6,165,100 | 62,559,175 | 2.83% |
| 2023-07-26 | 9.57 | 10.00 | 9.47 | 9.88 | 8.87 | qfq | 7,402,500 | 72,760,768 | 3.78% |
| 2023-07-25 | 9.46 | 9.65 | 9.25 | 9.52 | 8.55 | qfq | 6,306,700 | 59,791,490 | 0.85% |
| 2023-07-24 | 9.80 | 9.97 | 9.44 | 9.44 | 8.48 | qfq | 8,842,813 | 84,224,638 | -5.03% |
| 2023-07-21 | 10.00 | 10.08 | 9.90 | 9.94 | 8.93 | qfq | 3,052,300 | 30,402,825 | -0.30% |
| 2023-07-20 | 10.03 | 10.20 | 9.93 | 9.97 | 8.95 | qfq | 3,189,700 | 32,053,756 | -0.20% |
| 2023-07-19 | 10.25 | 10.25 | 9.91 | 9.99 | 8.97 | qfq | 3,780,300 | 38,048,723 | -1.67% |
| 2023-07-18 | 10.00 | 10.27 | 9.89 | 10.16 | 9.12 | qfq | 4,968,503 | 50,124,000 | 2.83% |