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
烽火电子000561.SZ
最近收盘价6.992026-07-17
最近交易日2026-07-17
成交量（股）12,941,045
成交额（元）91,231,116
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-16 | 2024-10-22 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 7.03 | 7.24 | 6.86 | 6.99 | 6.99 | qfq | 12,941,045 | 91,231,116 | -0.57% |
| 2026-07-16 | 6.82 | 7.11 | 6.73 | 7.03 | 7.03 | qfq | 13,257,492 | 92,403,521 | 1.74% |
| 2026-07-15 | 6.82 | 6.97 | 6.74 | 6.91 | 6.91 | qfq | 12,852,536 | 88,395,007 | 0.58% |
| 2026-07-14 | 6.88 | 6.91 | 6.64 | 6.87 | 6.87 | qfq | 16,241,372 | 109,876,473 | -1.01% |
| 2026-07-13 | 7.48 | 7.57 | 6.93 | 6.94 | 6.94 | qfq | 31,347,500 | 223,337,304 | -8.44% |
| 2026-07-10 | 7.07 | 7.81 | 6.95 | 7.58 | 7.58 | qfq | 39,882,056 | 302,215,695 | 6.76% |
| 2026-07-09 | 7.01 | 7.11 | 6.85 | 7.10 | 7.10 | qfq | 9,483,800 | 66,372,627 | 1.43% |
| 2026-07-08 | 7.10 | 7.15 | 6.96 | 7.00 | 7.00 | qfq | 8,767,500 | 61,602,388 | -1.27% |
| 2026-07-07 | 7.37 | 7.42 | 7.07 | 7.09 | 7.09 | qfq | 9,198,000 | 66,277,994 | -4.06% |
| 2026-07-06 | 7.67 | 7.72 | 7.39 | 7.39 | 7.39 | qfq | 13,544,500 | 101,520,313 | -3.27% |
| 2026-07-03 | 7.30 | 7.74 | 7.28 | 7.64 | 7.64 | qfq | 21,246,460 | 160,805,810 | 5.38% |
| 2026-07-02 | 7.49 | 7.57 | 7.23 | 7.25 | 7.25 | qfq | 12,987,374 | 96,022,971 | -3.72% |
| 2026-07-01 | 7.44 | 7.66 | 7.39 | 7.53 | 7.53 | qfq | 13,261,385 | 99,679,465 | 1.76% |
| 2026-06-30 | 7.20 | 7.42 | 7.12 | 7.40 | 7.40 | qfq | 13,411,700 | 98,323,631 | 2.78% |
| 2026-06-29 | 7.18 | 7.27 | 7.00 | 7.20 | 7.20 | qfq | 11,966,488 | 85,653,086 | -0.69% |
| 2026-06-26 | 7.38 | 7.38 | 7.14 | 7.25 | 7.25 | qfq | 11,381,356 | 82,597,547 | -2.42% |
| 2026-06-25 | 7.47 | 7.60 | 7.31 | 7.43 | 7.43 | qfq | 11,742,200 | 87,378,460 | -0.80% |
| 2026-06-24 | 7.75 | 7.75 | 7.38 | 7.49 | 7.49 | qfq | 11,769,900 | 88,093,267 | -2.98% |
| 2026-06-23 | 7.78 | 7.89 | 7.66 | 7.72 | 7.72 | qfq | 11,188,139 | 87,241,446 | -1.03% |
| 2026-06-22 | 7.69 | 7.81 | 7.39 | 7.80 | 7.80 | qfq | 13,431,713 | 101,723,200 | 1.30% |
| 2026-06-18 | 7.79 | 7.89 | 7.60 | 7.70 | 7.70 | qfq | 8,771,581 | 67,914,803 | -1.53% |
| 2026-06-17 | 7.97 | 7.97 | 7.76 | 7.82 | 7.82 | qfq | 10,387,085 | 81,469,264 | -2.25% |
| 2026-06-16 | 8.00 | 8.08 | 7.96 | 8.00 | 8.00 | qfq | 10,566,685 | 84,619,750 | 0.13% |
| 2026-06-15 | 7.90 | 8.01 | 7.82 | 7.99 | 7.99 | qfq | 11,725,750 | 92,973,876 | 0.50% |
| 2026-06-12 | 7.81 | 8.13 | 7.78 | 7.95 | 7.95 | qfq | 16,694,500 | 133,461,373 | 2.85% |
| 2026-06-11 | 7.69 | 7.78 | 7.59 | 7.73 | 7.73 | qfq | 9,501,869 | 72,850,506 | -0.39% |
| 2026-06-10 | 7.86 | 7.99 | 7.62 | 7.76 | 7.76 | qfq | 9,296,313 | 72,402,472 | -2.02% |
| 2026-06-09 | 7.88 | 7.98 | 7.76 | 7.92 | 7.92 | qfq | 9,285,976 | 73,199,476 | 1.02% |
| 2026-06-08 | 7.98 | 8.22 | 7.75 | 7.84 | 7.84 | qfq | 15,576,432 | 123,921,758 | -4.85% |
| 2026-06-05 | 7.99 | 8.36 | 7.93 | 8.24 | 8.24 | qfq | 18,297,741 | 150,374,253 | 3.13% |
| 2026-06-04 | 8.05 | 8.12 | 7.92 | 7.99 | 7.99 | qfq | 8,453,204 | 67,728,899 | -1.11% |
| 2026-06-03 | 8.14 | 8.24 | 8.01 | 8.08 | 8.08 | qfq | 9,922,610 | 80,731,795 | -0.86% |
| 2026-06-02 | 8.20 | 8.25 | 8.10 | 8.15 | 8.15 | qfq | 8,684,363 | 70,935,197 | -0.37% |
| 2026-06-01 | 8.10 | 8.26 | 8.04 | 8.18 | 8.18 | qfq | 7,818,611 | 63,952,865 | 0.99% |
| 2026-05-29 | 8.43 | 8.50 | 8.06 | 8.10 | 8.10 | qfq | 12,802,200 | 105,173,305 | -4.26% |
| 2026-05-28 | 8.31 | 8.54 | 8.24 | 8.46 | 8.46 | qfq | 9,954,624 | 83,636,827 | 1.81% |
| 2026-05-27 | 8.60 | 8.67 | 8.24 | 8.31 | 8.31 | qfq | 10,309,870 | 86,748,954 | -3.26% |
| 2026-05-26 | 8.81 | 8.84 | 8.41 | 8.59 | 8.59 | qfq | 11,639,681 | 99,409,737 | -2.39% |
| 2026-05-25 | 8.96 | 9.04 | 8.71 | 8.80 | 8.80 | qfq | 9,264,269 | 81,884,111 | -1.68% |
| 2026-05-22 | 8.85 | 8.97 | 8.71 | 8.95 | 8.95 | qfq | 8,922,711 | 79,108,415 | 1.82% |
| 2026-05-21 | 9.16 | 9.22 | 8.78 | 8.79 | 8.79 | qfq | 12,507,500 | 113,023,563 | -3.62% |
| 2026-05-20 | 9.30 | 9.30 | 9.02 | 9.12 | 9.12 | qfq | 10,125,000 | 92,180,417 | -2.36% |
| 2026-05-19 | 9.36 | 9.38 | 9.19 | 9.34 | 9.34 | qfq | 8,323,296 | 77,268,252 | -0.21% |
| 2026-05-18 | 9.22 | 9.43 | 9.18 | 9.36 | 9.36 | qfq | 8,383,509 | 78,390,606 | 1.08% |
| 2026-05-15 | 9.50 | 9.55 | 9.21 | 9.26 | 9.26 | qfq | 10,479,550 | 97,787,679 | -1.49% |
| 2026-05-14 | 9.86 | 9.87 | 9.40 | 9.40 | 9.40 | qfq | 14,178,534 | 136,065,892 | -4.76% |
| 2026-05-13 | 9.74 | 9.92 | 9.65 | 9.87 | 9.87 | qfq | 13,288,418 | 130,241,497 | 1.65% |
| 2026-05-12 | 9.93 | 9.94 | 9.63 | 9.71 | 9.71 | qfq | 13,103,156 | 127,755,697 | -2.31% |
| 2026-05-11 | 9.92 | 10.00 | 9.85 | 9.94 | 9.94 | qfq | 15,673,844 | 155,731,299 | 0.40% |
| 2026-05-08 | 9.65 | 9.94 | 9.57 | 9.90 | 9.90 | qfq | 14,873,522 | 145,770,949 | 2.48% |
| 2026-05-07 | 9.63 | 9.67 | 9.54 | 9.66 | 9.66 | qfq | 8,887,296 | 85,492,728 | 0.21% |
| 2026-05-06 | 9.55 | 9.67 | 9.51 | 9.64 | 9.64 | qfq | 10,018,276 | 96,375,020 | 1.37% |
| 2026-04-30 | 9.25 | 9.52 | 9.25 | 9.51 | 9.51 | qfq | 13,478,432 | 127,384,154 | 2.37% |
| 2026-04-29 | 9.13 | 9.32 | 9.08 | 9.29 | 9.29 | qfq | 9,638,142 | 89,107,038 | 0.65% |
| 2026-04-28 | 9.43 | 9.46 | 9.18 | 9.23 | 9.23 | qfq | 9,736,575 | 90,315,255 | -2.53% |
| 2026-04-27 | 9.49 | 9.52 | 9.30 | 9.47 | 9.47 | qfq | 8,424,973 | 79,275,687 | -0.11% |
| 2026-04-24 | 9.65 | 9.66 | 9.39 | 9.48 | 9.48 | qfq | 9,589,689 | 90,830,455 | -2.07% |
| 2026-04-23 | 9.86 | 9.96 | 9.63 | 9.68 | 9.68 | qfq | 12,396,901 | 120,962,849 | -2.12% |
| 2026-04-22 | 9.88 | 9.97 | 9.84 | 9.89 | 9.89 | qfq | 8,849,888 | 87,628,834 | -0.40% |
| 2026-04-21 | 10.07 | 10.14 | 9.88 | 9.93 | 9.93 | qfq | 10,723,261 | 106,657,280 | -1.68% |
| 2026-04-20 | 9.97 | 10.11 | 9.96 | 10.10 | 10.10 | qfq | 16,604,439 | 166,746,875 | 1.20% |
| 2026-04-17 | 9.89 | 10.04 | 9.78 | 9.98 | 9.98 | qfq | 13,701,925 | 136,138,708 | 0.10% |
| 2026-04-16 | 9.80 | 9.99 | 9.72 | 9.97 | 9.97 | qfq | 12,771,929 | 125,953,150 | 1.63% |
| 2026-04-15 | 9.90 | 10.03 | 9.76 | 9.81 | 9.81 | qfq | 15,108,966 | 149,621,368 | -0.81% |
| 2026-04-14 | 9.81 | 9.89 | 9.74 | 9.89 | 9.89 | qfq | 11,743,284 | 115,436,813 | 1.33% |
| 2026-04-13 | 9.64 | 9.79 | 9.60 | 9.76 | 9.76 | qfq | 8,957,160 | 86,867,377 | 1.04% |
| 2026-04-10 | 9.75 | 9.85 | 9.65 | 9.66 | 9.66 | qfq | 10,393,745 | 101,408,404 | -0.10% |
| 2026-04-09 | 9.68 | 9.76 | 9.58 | 9.67 | 9.67 | qfq | 9,027,039 | 87,211,425 | -0.92% |
| 2026-04-08 | 9.47 | 9.77 | 9.42 | 9.76 | 9.76 | qfq | 11,889,488 | 114,708,715 | 4.95% |
| 2026-04-07 | 9.36 | 9.38 | 9.28 | 9.30 | 9.30 | qfq | 4,890,485 | 45,623,140 | 0.22% |
| 2026-04-03 | 9.57 | 9.57 | 9.27 | 9.28 | 9.28 | qfq | 6,510,801 | 60,904,156 | -2.52% |
| 2026-04-02 | 9.61 | 9.74 | 9.44 | 9.52 | 9.52 | qfq | 6,860,756 | 65,563,642 | -1.55% |
| 2026-04-01 | 9.84 | 9.86 | 9.57 | 9.67 | 9.67 | qfq | 8,283,000 | 79,962,033 | -0.21% |
| 2026-03-31 | 9.76 | 9.92 | 9.69 | 9.69 | 9.69 | qfq | 10,049,694 | 98,637,831 | -0.72% |
| 2026-03-30 | 9.43 | 9.77 | 9.41 | 9.76 | 9.76 | qfq | 10,327,344 | 99,702,290 | 1.88% |
| 2026-03-27 | 9.40 | 9.60 | 9.30 | 9.58 | 9.58 | qfq | 8,282,301 | 78,764,621 | 0.95% |
| 2026-03-26 | 9.63 | 9.69 | 9.45 | 9.49 | 9.49 | qfq | 9,384,447 | 89,537,818 | -1.35% |
| 2026-03-25 | 9.42 | 9.65 | 9.40 | 9.62 | 9.62 | qfq | 11,292,800 | 107,614,458 | 1.91% |
| 2026-03-24 | 9.28 | 9.45 | 9.10 | 9.44 | 9.44 | qfq | 15,770,873 | 146,147,674 | 4.42% |
| 2026-03-23 | 9.46 | 9.57 | 9.03 | 9.04 | 9.04 | qfq | 17,226,793 | 160,161,216 | -6.71% |
| 2026-03-20 | 10.23 | 10.25 | 9.68 | 9.69 | 9.69 | qfq | 13,784,577 | 136,266,073 | -4.25% |
| 2026-03-19 | 10.30 | 10.33 | 10.10 | 10.12 | 10.12 | qfq | 9,689,446 | 98,897,687 | -2.88% |
| 2026-03-18 | 10.23 | 10.45 | 10.13 | 10.42 | 10.42 | qfq | 10,468,886 | 107,870,077 | 1.96% |
| 2026-03-17 | 10.53 | 10.58 | 10.21 | 10.22 | 10.22 | qfq | 9,992,134 | 103,448,655 | -2.29% |
| 2026-03-16 | 10.43 | 10.46 | 10.24 | 10.46 | 10.46 | qfq | 11,573,801 | 119,940,303 | -0.10% |
| 2026-03-13 | 10.55 | 10.65 | 10.46 | 10.47 | 10.47 | qfq | 10,545,872 | 111,097,309 | -1.23% |
| 2026-03-12 | 10.81 | 10.82 | 10.55 | 10.60 | 10.60 | qfq | 14,099,948 | 150,232,245 | -2.39% |
| 2026-03-11 | 11.05 | 11.07 | 10.83 | 10.86 | 10.86 | qfq | 15,704,928 | 171,003,955 | -1.72% |
| 2026-03-10 | 10.92 | 11.11 | 10.92 | 11.05 | 11.05 | qfq | 12,409,168 | 136,917,749 | 1.56% |
| 2026-03-09 | 11.03 | 11.06 | 10.70 | 10.88 | 10.88 | qfq | 17,254,254 | 187,276,014 | -2.42% |
| 2026-03-06 | 11.09 | 11.20 | 10.96 | 11.15 | 11.15 | qfq | 13,976,341 | 155,006,169 | -0.09% |
| 2026-03-05 | 11.27 | 11.33 | 11.06 | 11.16 | 11.16 | qfq | 18,278,285 | 203,955,141 | 0.00% |
| 2026-03-04 | 11.00 | 11.44 | 10.80 | 11.16 | 11.16 | qfq | 20,143,160 | 225,333,088 | -1.06% |
| 2026-03-03 | 12.06 | 12.07 | 11.20 | 11.28 | 11.28 | qfq | 42,172,613 | 487,341,647 | -6.93% |
| 2026-03-02 | 11.60 | 12.33 | 11.43 | 12.12 | 12.12 | qfq | 68,125,844 | 809,129,695 | 6.60% |
| 2026-02-27 | 11.41 | 11.45 | 11.27 | 11.37 | 11.37 | qfq | 14,476,830 | 164,394,897 | -0.18% |
| 2026-02-26 | 11.30 | 11.42 | 11.21 | 11.39 | 11.39 | qfq | 16,314,804 | 185,040,252 | 0.62% |
| 2026-02-25 | 11.23 | 11.35 | 11.18 | 11.32 | 11.32 | qfq | 14,236,108 | 160,929,179 | 0.80% |
| 2026-02-24 | 11.21 | 11.28 | 11.09 | 11.23 | 11.23 | qfq | 15,044,899 | 168,722,817 | 1.81% |
| 2026-02-13 | 11.10 | 11.20 | 11.01 | 11.03 | 11.03 | qfq | 11,705,219 | 130,038,937 | -0.54% |
| 2026-02-12 | 11.17 | 11.22 | 11.05 | 11.09 | 11.09 | qfq | 12,328,058 | 137,335,908 | -0.72% |
| 2026-02-11 | 11.39 | 11.39 | 11.16 | 11.17 | 11.17 | qfq | 17,522,229 | 197,179,619 | -1.59% |
| 2026-02-10 | 11.60 | 11.62 | 11.33 | 11.35 | 11.35 | qfq | 22,874,482 | 261,512,884 | -2.16% |
| 2026-02-09 | 11.60 | 11.65 | 11.51 | 11.60 | 11.60 | qfq | 20,653,315 | 239,299,944 | 1.67% |
| 2026-02-06 | 11.27 | 11.55 | 11.22 | 11.41 | 11.41 | qfq | 18,002,451 | 205,857,303 | 0.35% |
| 2026-02-05 | 11.50 | 11.65 | 11.33 | 11.37 | 11.37 | qfq | 19,164,287 | 219,135,948 | -2.07% |
| 2026-02-04 | 11.37 | 11.78 | 11.31 | 11.61 | 11.61 | qfq | 29,109,926 | 336,305,261 | 1.57% |
| 2026-02-03 | 11.14 | 11.48 | 11.06 | 11.43 | 11.43 | qfq | 24,659,064 | 279,423,122 | 3.16% |
| 2026-02-02 | 11.18 | 11.50 | 11.07 | 11.08 | 11.08 | qfq | 25,396,798 | 285,573,103 | -2.89% |
| 2026-01-30 | 11.81 | 11.93 | 11.35 | 11.41 | 11.41 | qfq | 35,568,300 | 410,599,917 | -4.28% |
| 2026-01-29 | 11.76 | 12.34 | 11.56 | 11.92 | 11.92 | qfq | 40,450,826 | 483,398,615 | 0.08% |
| 2026-01-28 | 12.25 | 12.36 | 11.91 | 11.91 | 11.91 | qfq | 32,717,782 | 393,260,382 | -2.78% |
| 2026-01-27 | 12.35 | 12.53 | 11.90 | 12.25 | 12.25 | qfq | 44,638,414 | 543,029,552 | -1.29% |
| 2026-01-26 | 13.15 | 13.15 | 12.20 | 12.41 | 12.41 | qfq | 104,178,838 | 1,318,179,747 | -5.63% |
| 2026-01-23 | 12.28 | 13.15 | 12.01 | 13.15 | 13.15 | qfq | 82,150,324 | 1,048,424,549 | 10.04% |
| 2026-01-22 | 11.61 | 11.97 | 11.61 | 11.95 | 11.95 | qfq | 31,575,626 | 375,190,256 | 2.75% |
| 2026-01-21 | 11.59 | 11.70 | 11.51 | 11.63 | 11.63 | qfq | 21,826,686 | 253,415,441 | -0.60% |
| 2026-01-20 | 12.05 | 12.17 | 11.50 | 11.70 | 11.70 | qfq | 37,498,770 | 440,324,192 | -3.31% |
| 2026-01-19 | 11.86 | 12.28 | 11.71 | 12.10 | 12.10 | qfq | 37,515,121 | 452,038,357 | 0.83% |
| 2026-01-16 | 12.49 | 12.58 | 11.89 | 12.00 | 12.00 | qfq | 53,658,825 | 651,453,188 | -3.15% |
| 2026-01-15 | 13.07 | 13.07 | 12.33 | 12.39 | 12.39 | qfq | 105,736,463 | 1,326,146,905 | -9.56% |
| 2026-01-14 | 12.51 | 14.05 | 12.51 | 13.70 | 13.70 | qfq | 159,399,416 | 2,163,600,287 | 7.28% |
| 2026-01-13 | 14.00 | 14.00 | 12.77 | 12.77 | 12.77 | qfq | 92,456,172 | 1,208,292,681 | -10.01% |
| 2026-01-12 | 13.28 | 14.53 | 13.10 | 14.19 | 14.19 | qfq | 120,480,573 | 1,663,565,943 | 7.42% |
| 2026-01-09 | 13.46 | 14.14 | 13.10 | 13.21 | 13.21 | qfq | 109,578,947 | 1,476,996,804 | -1.05% |
| 2026-01-08 | 12.80 | 13.42 | 12.51 | 13.35 | 13.35 | qfq | 95,753,598 | 1,243,852,995 | 4.30% |
| 2026-01-07 | 12.46 | 12.98 | 12.21 | 12.80 | 12.80 | qfq | 82,617,177 | 1,048,574,247 | 1.99% |
| 2026-01-06 | 12.54 | 12.75 | 12.31 | 12.55 | 12.55 | qfq | 74,005,023 | 924,787,501 | -1.80% |
| 2026-01-05 | 12.23 | 12.93 | 11.92 | 12.78 | 12.78 | qfq | 103,769,564 | 1,296,870,782 | 4.58% |
| 2025-12-31 | 12.22 | 12.46 | 12.10 | 12.22 | 12.22 | qfq | 50,948,350 | 624,468,121 | -0.97% |
| 2025-12-30 | 12.00 | 12.65 | 11.80 | 12.34 | 12.34 | qfq | 80,333,560 | 994,088,030 | 1.15% |
| 2025-12-29 | 11.99 | 12.37 | 11.87 | 12.20 | 12.20 | qfq | 71,200,306 | 863,817,997 | 1.84% |
| 2025-12-26 | 11.86 | 12.15 | 11.62 | 11.98 | 11.98 | qfq | 56,808,918 | 676,375,762 | 1.10% |
| 2025-12-25 | 11.45 | 11.86 | 11.42 | 11.85 | 11.85 | qfq | 41,319,781 | 486,056,891 | 3.04% |
| 2025-12-24 | 11.08 | 11.53 | 10.96 | 11.50 | 11.50 | qfq | 30,270,867 | 344,050,543 | 2.77% |
| 2025-12-23 | 11.43 | 11.75 | 11.12 | 11.19 | 11.19 | qfq | 31,679,695 | 360,837,753 | -2.78% |
| 2025-12-22 | 11.57 | 11.68 | 11.45 | 11.51 | 11.51 | qfq | 17,474,300 | 201,638,505 | -0.26% |
| 2025-12-19 | 11.32 | 11.79 | 11.23 | 11.54 | 11.54 | qfq | 22,109,707 | 254,823,502 | 1.41% |
| 2025-12-18 | 11.05 | 11.54 | 10.97 | 11.38 | 11.38 | qfq | 25,129,390 | 285,631,932 | 1.43% |
| 2025-12-17 | 11.51 | 11.65 | 10.96 | 11.22 | 11.22 | qfq | 30,008,700 | 335,147,955 | -3.53% |
| 2025-12-16 | 11.75 | 11.88 | 11.27 | 11.63 | 11.63 | qfq | 36,159,779 | 416,033,729 | -1.52% |
| 2025-12-15 | 11.48 | 11.94 | 11.38 | 11.81 | 11.81 | qfq | 43,209,670 | 507,890,296 | 1.64% |
| 2025-12-12 | 11.44 | 11.70 | 11.36 | 11.62 | 11.62 | qfq | 24,824,055 | 287,787,665 | 1.66% |
| 2025-12-11 | 11.59 | 11.69 | 11.43 | 11.43 | 11.43 | qfq | 19,097,075 | 220,405,794 | -1.12% |
| 2025-12-10 | 11.58 | 11.77 | 11.44 | 11.56 | 11.56 | qfq | 21,099,201 | 243,836,062 | -0.69% |
| 2025-12-09 | 11.51 | 11.80 | 11.51 | 11.64 | 11.64 | qfq | 30,886,502 | 360,629,121 | 0.09% |
| 2025-12-08 | 11.71 | 11.99 | 11.62 | 11.63 | 11.63 | qfq | 52,968,493 | 622,566,312 | -0.60% |
| 2025-12-05 | 11.25 | 12.16 | 11.15 | 11.70 | 11.70 | qfq | 66,586,895 | 784,016,990 | 5.88% |
| 2025-12-04 | 10.80 | 11.15 | 10.80 | 11.05 | 11.05 | qfq | 18,479,700 | 203,695,892 | 1.56% |
| 2025-12-03 | 11.00 | 11.06 | 10.70 | 10.88 | 10.88 | qfq | 17,054,012 | 185,186,084 | -1.36% |
| 2025-12-02 | 11.04 | 11.12 | 10.86 | 11.03 | 11.03 | qfq | 11,929,100 | 131,242,060 | -0.63% |
| 2025-12-01 | 10.88 | 11.20 | 10.88 | 11.10 | 11.10 | qfq | 20,609,582 | 229,141,285 | 2.02% |
| 2025-11-28 | 10.60 | 10.90 | 10.60 | 10.88 | 10.88 | qfq | 17,103,974 | 184,620,532 | 2.35% |
| 2025-11-27 | 10.55 | 10.87 | 10.47 | 10.63 | 10.63 | qfq | 14,483,477 | 154,304,212 | 0.28% |
| 2025-11-26 | 10.92 | 10.94 | 10.58 | 10.60 | 10.60 | qfq | 16,644,500 | 178,192,707 | -3.11% |
| 2025-11-25 | 10.99 | 11.06 | 10.85 | 10.94 | 10.94 | qfq | 15,898,811 | 174,490,522 | -0.55% |
| 2025-11-24 | 10.51 | 11.03 | 10.45 | 11.00 | 11.00 | qfq | 22,230,493 | 240,671,234 | 4.66% |
| 2025-11-21 | 10.70 | 11.05 | 10.40 | 10.51 | 10.51 | qfq | 19,590,453 | 207,725,795 | -3.04% |
| 2025-11-20 | 10.90 | 11.00 | 10.74 | 10.84 | 10.84 | qfq | 11,159,167 | 121,092,403 | -1.28% |
| 2025-11-19 | 10.88 | 11.06 | 10.80 | 10.98 | 10.98 | qfq | 12,823,101 | 140,314,609 | 0.27% |
| 2025-11-18 | 11.24 | 11.28 | 10.89 | 10.95 | 10.95 | qfq | 20,348,005 | 223,705,373 | -3.35% |
| 2025-11-17 | 11.57 | 11.65 | 11.28 | 11.33 | 11.33 | qfq | 21,683,974 | 247,711,880 | -0.26% |
| 2025-11-14 | 11.23 | 11.76 | 11.22 | 11.36 | 11.36 | qfq | 21,741,652 | 250,428,601 | 0.18% |
| 2025-11-13 | 11.30 | 11.47 | 11.24 | 11.34 | 11.34 | qfq | 16,643,355 | 188,946,736 | -0.61% |
| 2025-11-12 | 11.67 | 11.67 | 11.17 | 11.41 | 11.41 | qfq | 27,780,515 | 315,005,364 | -2.89% |
| 2025-11-11 | 12.00 | 12.00 | 11.68 | 11.75 | 11.75 | qfq | 33,127,734 | 390,287,667 | -1.84% |
| 2025-11-10 | 11.56 | 11.99 | 11.45 | 11.97 | 11.97 | qfq | 51,966,856 | 614,381,475 | 3.55% |
| 2025-11-07 | 11.50 | 11.75 | 11.25 | 11.56 | 11.56 | qfq | 42,082,412 | 481,346,545 | -1.03% |
| 2025-11-06 | 11.23 | 12.00 | 11.19 | 11.68 | 11.68 | qfq | 63,513,096 | 738,823,279 | 4.47% |
| 2025-11-05 | 11.05 | 11.23 | 11.02 | 11.18 | 11.18 | qfq | 11,729,590 | 130,996,101 | 0.00% |
| 2025-11-04 | 11.22 | 11.29 | 11.08 | 11.18 | 11.18 | qfq | 14,550,600 | 162,559,848 | -0.80% |
| 2025-11-03 | 10.91 | 11.29 | 10.91 | 11.27 | 11.27 | qfq | 27,904,163 | 311,730,141 | 2.83% |
| 2025-10-31 | 10.87 | 11.00 | 10.80 | 10.96 | 10.96 | qfq | 11,526,600 | 126,038,157 | 0.64% |
| 2025-10-30 | 11.08 | 11.08 | 10.86 | 10.89 | 10.89 | qfq | 13,209,222 | 144,412,151 | -1.27% |
| 2025-10-29 | 11.13 | 11.13 | 10.96 | 11.03 | 11.03 | qfq | 12,948,296 | 142,647,461 | -0.90% |
| 2025-10-28 | 10.88 | 11.16 | 10.83 | 11.13 | 11.13 | qfq | 20,313,622 | 224,804,197 | 1.74% |
| 2025-10-27 | 10.87 | 10.99 | 10.81 | 10.94 | 10.94 | qfq | 12,406,300 | 135,433,090 | 0.37% |
| 2025-10-24 | 10.81 | 11.08 | 10.81 | 10.90 | 10.90 | qfq | 18,369,934 | 201,077,758 | 1.77% |
| 2025-10-23 | 10.68 | 10.73 | 10.45 | 10.71 | 10.71 | qfq | 12,893,118 | 136,254,837 | -0.19% |
| 2025-10-22 | 10.77 | 10.83 | 10.70 | 10.73 | 10.73 | qfq | 8,305,732 | 89,235,675 | -1.11% |
| 2025-10-21 | 10.78 | 10.90 | 10.69 | 10.85 | 10.85 | qfq | 8,986,546 | 96,943,096 | 0.65% |
| 2025-10-20 | 10.70 | 10.90 | 10.62 | 10.78 | 10.78 | qfq | 11,650,400 | 125,056,743 | 1.22% |
| 2025-10-17 | 10.94 | 11.04 | 10.64 | 10.65 | 10.65 | qfq | 14,878,174 | 160,663,935 | -2.83% |
| 2025-10-16 | 11.26 | 11.32 | 10.92 | 10.96 | 10.96 | qfq | 18,783,865 | 207,579,291 | -2.32% |
| 2025-10-15 | 11.31 | 11.31 | 10.95 | 11.22 | 11.22 | qfq | 21,449,946 | 237,893,034 | -0.97% |
| 2025-10-14 | 11.66 | 11.67 | 11.21 | 11.33 | 11.33 | qfq | 30,992,843 | 352,718,053 | -2.07% |
| 2025-10-13 | 10.78 | 11.57 | 10.55 | 11.57 | 11.57 | qfq | 45,039,703 | 510,506,170 | 4.61% |
| 2025-10-10 | 11.07 | 11.13 | 10.98 | 11.06 | 11.06 | qfq | 15,737,680 | 173,971,710 | 0.00% |
| 2025-10-09 | 11.08 | 11.15 | 10.98 | 11.06 | 11.06 | qfq | 12,506,497 | 138,556,631 | 0.27% |
| 2025-09-30 | 10.98 | 11.08 | 10.94 | 11.03 | 11.03 | qfq | 11,713,890 | 129,056,995 | 0.64% |
| 2025-09-29 | 10.97 | 11.02 | 10.72 | 10.96 | 10.96 | qfq | 16,342,544 | 178,265,978 | -0.36% |
| 2025-09-26 | 11.05 | 11.24 | 10.95 | 11.00 | 11.00 | qfq | 14,687,200 | 162,678,585 | -0.72% |
| 2025-09-25 | 11.30 | 11.30 | 11.08 | 11.08 | 11.08 | qfq | 14,655,000 | 163,478,596 | -2.21% |
| 2025-09-24 | 11.01 | 11.35 | 10.93 | 11.33 | 11.33 | qfq | 16,160,600 | 180,747,631 | 1.52% |
| 2025-09-23 | 11.46 | 11.49 | 10.80 | 11.16 | 11.16 | qfq | 27,889,430 | 308,132,061 | -2.53% |
| 2025-09-22 | 11.59 | 11.61 | 11.27 | 11.45 | 11.45 | qfq | 19,455,998 | 221,557,947 | -0.26% |
| 2025-09-19 | 11.32 | 11.97 | 11.32 | 11.48 | 11.48 | qfq | 38,369,050 | 444,951,458 | 1.77% |
| 2025-09-18 | 11.44 | 11.74 | 11.16 | 11.28 | 11.28 | qfq | 33,633,318 | 384,888,558 | -1.40% |
| 2025-09-17 | 11.35 | 11.47 | 11.27 | 11.44 | 11.44 | qfq | 15,804,592 | 180,155,921 | 0.35% |
| 2025-09-16 | 11.22 | 11.45 | 11.16 | 11.40 | 11.40 | qfq | 19,664,113 | 222,419,211 | 1.33% |
| 2025-09-15 | 11.32 | 11.38 | 11.22 | 11.25 | 11.25 | qfq | 12,785,021 | 144,321,585 | -0.79% |
| 2025-09-12 | 11.33 | 11.50 | 11.30 | 11.34 | 11.34 | qfq | 19,932,391 | 227,010,371 | -0.26% |
| 2025-09-11 | 11.21 | 11.37 | 11.10 | 11.37 | 11.37 | qfq | 17,648,205 | 199,127,203 | 1.43% |
| 2025-09-10 | 11.05 | 11.26 | 11.05 | 11.21 | 11.21 | qfq | 13,828,269 | 154,715,189 | 1.45% |
| 2025-09-09 | 11.37 | 11.38 | 11.00 | 11.05 | 11.05 | qfq | 19,264,646 | 215,235,298 | -3.07% |
| 2025-09-08 | 11.23 | 11.43 | 11.17 | 11.40 | 11.40 | qfq | 22,262,293 | 251,744,595 | 1.60% |
| 2025-09-05 | 11.09 | 11.24 | 10.95 | 11.22 | 11.22 | qfq | 21,011,346 | 233,512,121 | 1.17% |
| 2025-09-04 | 11.40 | 11.53 | 10.85 | 11.09 | 11.09 | qfq | 32,275,714 | 361,704,323 | -3.31% |
| 2025-09-03 | 12.29 | 12.30 | 11.41 | 11.47 | 11.47 | qfq | 38,328,096 | 450,119,237 | -6.67% |
| 2025-09-02 | 12.73 | 12.73 | 12.07 | 12.29 | 12.29 | qfq | 35,732,548 | 438,122,874 | -3.38% |
| 2025-09-01 | 12.90 | 12.92 | 12.48 | 12.72 | 12.72 | qfq | 31,577,649 | 398,802,646 | -1.32% |
| 2025-08-29 | 12.81 | 12.96 | 12.73 | 12.89 | 12.89 | qfq | 29,514,070 | 379,243,727 | -0.46% |
| 2025-08-28 | 12.66 | 13.08 | 12.46 | 12.95 | 12.95 | qfq | 42,210,875 | 540,438,462 | 2.78% |
| 2025-08-27 | 13.10 | 13.28 | 12.60 | 12.60 | 12.60 | qfq | 48,113,315 | 625,584,744 | -4.18% |
| 2025-08-26 | 13.35 | 13.37 | 13.06 | 13.15 | 13.15 | qfq | 43,176,404 | 570,068,259 | -1.42% |
| 2025-08-25 | 13.23 | 13.45 | 13.03 | 13.34 | 13.34 | qfq | 59,594,739 | 790,582,100 | 0.91% |
| 2025-08-22 | 13.00 | 13.30 | 12.81 | 13.22 | 13.22 | qfq | 60,594,459 | 794,214,834 | 1.69% |
| 2025-08-21 | 13.31 | 13.49 | 12.90 | 13.00 | 13.00 | qfq | 82,482,454 | 1,085,316,088 | -4.55% |
| 2025-08-20 | 14.40 | 14.88 | 13.60 | 13.62 | 13.62 | qfq | 107,709,300 | 1,512,256,771 | -8.71% |
| 2025-08-19 | 16.00 | 16.10 | 14.50 | 14.92 | 14.92 | qfq | 156,810,335 | 2,362,239,238 | -5.81% |
| 2025-08-18 | 14.30 | 15.84 | 14.00 | 15.84 | 15.84 | qfq | 136,291,550 | 2,078,354,705 | 10.00% |
| 2025-08-15 | 13.77 | 15.10 | 13.20 | 14.40 | 14.40 | qfq | 180,652,134 | 2,552,933,756 | 4.73% |
| 2025-08-14 | 13.35 | 13.75 | 13.10 | 13.75 | 13.75 | qfq | 118,221,995 | 1,607,329,108 | 10.00% |
| 2025-08-13 | 11.72 | 12.50 | 11.65 | 12.50 | 12.50 | qfq | 66,923,512 | 803,560,253 | 10.04% |
| 2025-08-12 | 10.33 | 11.36 | 10.28 | 11.36 | 11.36 | qfq | 49,885,936 | 559,191,177 | 9.97% |
| 2025-08-11 | 10.31 | 10.51 | 10.29 | 10.33 | 10.33 | qfq | 29,868,998 | 309,735,528 | -0.48% |
| 2025-08-08 | 10.31 | 10.59 | 10.27 | 10.38 | 10.38 | qfq | 36,084,041 | 376,614,597 | 0.00% |
| 2025-08-07 | 10.49 | 10.49 | 10.24 | 10.38 | 10.38 | qfq | 31,660,270 | 327,557,348 | -1.05% |
| 2025-08-06 | 10.30 | 10.56 | 10.30 | 10.49 | 10.49 | qfq | 43,358,814 | 453,912,927 | 1.16% |
| 2025-08-05 | 10.42 | 10.54 | 10.30 | 10.37 | 10.37 | qfq | 48,444,782 | 503,549,929 | -0.38% |
| 2025-08-04 | 9.88 | 10.44 | 9.86 | 10.41 | 10.41 | qfq | 62,619,335 | 643,199,453 | 3.69% |
| 2025-08-01 | 9.85 | 10.38 | 9.55 | 10.04 | 10.04 | qfq | 52,113,780 | 522,330,287 | 1.41% |
| 2025-07-31 | 9.86 | 10.07 | 9.85 | 9.90 | 9.90 | qfq | 21,130,188 | 210,281,144 | -0.70% |
| 2025-07-30 | 10.23 | 10.23 | 9.85 | 9.97 | 9.97 | qfq | 31,600,403 | 316,587,614 | -1.77% |
| 2025-07-29 | 10.01 | 10.15 | 9.96 | 10.15 | 10.15 | qfq | 29,962,586 | 301,267,023 | 0.40% |
| 2025-07-28 | 9.75 | 10.17 | 9.73 | 10.11 | 10.11 | qfq | 50,445,382 | 507,817,247 | 4.12% |
| 2025-07-25 | 9.77 | 9.80 | 9.65 | 9.71 | 9.71 | qfq | 13,923,704 | 135,036,881 | -0.72% |
| 2025-07-24 | 9.60 | 9.81 | 9.58 | 9.78 | 9.78 | qfq | 19,612,105 | 190,082,650 | 2.09% |
| 2025-07-23 | 9.91 | 9.92 | 9.57 | 9.58 | 9.58 | qfq | 27,847,556 | 269,260,085 | -3.23% |
| 2025-07-22 | 9.80 | 10.00 | 9.77 | 9.90 | 9.90 | qfq | 41,059,654 | 407,097,291 | 0.81% |
| 2025-07-21 | 9.73 | 9.82 | 9.65 | 9.82 | 9.82 | qfq | 20,237,956 | 197,523,124 | 0.82% |
| 2025-07-18 | 9.69 | 9.80 | 9.59 | 9.74 | 9.74 | qfq | 20,950,914 | 203,330,141 | 0.52% |
| 2025-07-17 | 9.47 | 9.75 | 9.43 | 9.69 | 9.69 | qfq | 24,940,895 | 239,830,748 | 2.11% |
| 2025-07-16 | 9.43 | 9.54 | 9.37 | 9.49 | 9.49 | qfq | 15,417,901 | 146,081,687 | 0.64% |
| 2025-07-15 | 9.62 | 9.63 | 9.32 | 9.43 | 9.43 | qfq | 35,938,932 | 339,252,718 | -4.17% |
| 2025-07-14 | 9.85 | 9.96 | 9.78 | 9.84 | 9.84 | qfq | 21,533,324 | 212,147,435 | -0.40% |
| 2025-07-11 | 9.86 | 9.94 | 9.78 | 9.88 | 9.88 | qfq | 23,090,000 | 227,770,938 | 0.00% |
| 2025-07-10 | 9.78 | 9.90 | 9.67 | 9.88 | 9.88 | qfq | 24,709,794 | 242,362,001 | 0.10% |
| 2025-07-09 | 10.04 | 10.16 | 9.83 | 9.87 | 9.87 | qfq | 39,237,862 | 392,064,488 | -1.30% |
| 2025-07-08 | 10.11 | 10.11 | 9.93 | 10.00 | 10.00 | qfq | 25,577,901 | 256,023,106 | -0.50% |
| 2025-07-07 | 10.00 | 10.11 | 9.84 | 10.05 | 10.05 | qfq | 26,806,766 | 268,127,926 | 0.40% |
| 2025-07-04 | 10.24 | 10.24 | 9.99 | 10.01 | 10.01 | qfq | 30,134,706 | 303,672,844 | -2.05% |
| 2025-07-03 | 10.20 | 10.52 | 10.12 | 10.22 | 10.22 | qfq | 36,519,895 | 374,780,269 | -0.29% |
| 2025-07-02 | 10.56 | 10.57 | 10.16 | 10.25 | 10.25 | qfq | 62,658,839 | 647,406,003 | -3.76% |
| 2025-07-01 | 10.60 | 11.17 | 10.51 | 10.65 | 10.65 | qfq | 83,419,602 | 895,627,542 | -0.75% |
| 2025-06-30 | 10.47 | 10.94 | 10.45 | 10.73 | 10.73 | qfq | 93,112,921 | 993,215,409 | 3.07% |
| 2025-06-27 | 10.40 | 11.18 | 10.35 | 10.41 | 10.41 | qfq | 123,222,953 | 1,309,082,162 | -2.71% |
| 2025-06-26 | 10.31 | 11.18 | 10.05 | 10.70 | 10.70 | qfq | 128,028,413 | 1,369,259,009 | 5.31% |
| 2025-06-25 | 9.61 | 10.65 | 9.61 | 10.16 | 10.16 | qfq | 115,700,959 | 1,164,797,041 | 4.96% |
| 2025-06-24 | 9.53 | 9.95 | 9.41 | 9.68 | 9.68 | qfq | 104,025,968 | 1,005,836,020 | 3.20% |
| 2025-06-23 | 8.64 | 9.38 | 8.53 | 9.38 | 9.38 | qfq | 45,839,627 | 414,093,290 | 9.96% |
| 2025-06-20 | 8.86 | 8.90 | 8.52 | 8.53 | 8.53 | qfq | 38,940,288 | 335,466,690 | -5.01% |
| 2025-06-19 | 9.32 | 9.49 | 8.85 | 8.98 | 8.98 | qfq | 49,447,359 | 450,257,917 | -4.57% |
| 2025-06-18 | 9.35 | 9.76 | 9.31 | 9.41 | 9.41 | qfq | 69,891,211 | 666,493,763 | -1.16% |
| 2025-06-17 | 9.00 | 9.90 | 8.75 | 9.52 | 9.52 | qfq | 89,574,406 | 834,094,365 | 5.78% |
| 2025-06-16 | 9.13 | 9.15 | 8.94 | 9.00 | 9.00 | qfq | 42,734,859 | 385,622,237 | -1.32% |
| 2025-06-13 | 8.90 | 9.22 | 8.67 | 9.12 | 9.12 | qfq | 67,110,662 | 604,045,394 | 3.52% |
| 2025-06-12 | 8.84 | 8.94 | 8.76 | 8.81 | 8.81 | qfq | 25,548,801 | 226,189,488 | -0.90% |
| 2025-06-11 | 8.85 | 8.91 | 8.74 | 8.89 | 8.89 | qfq | 28,376,194 | 250,851,894 | 0.91% |
| 2025-06-10 | 8.95 | 8.97 | 8.73 | 8.81 | 8.81 | qfq | 41,209,463 | 364,526,998 | -2.22% |
| 2025-06-09 | 9.11 | 9.15 | 8.92 | 9.01 | 9.01 | qfq | 37,958,444 | 342,137,472 | 0.11% |
| 2025-06-06 | 9.05 | 9.12 | 8.91 | 9.00 | 9.00 | qfq | 41,028,082 | 368,610,108 | -0.33% |
| 2025-06-05 | 8.92 | 9.07 | 8.83 | 9.03 | 9.03 | qfq | 45,746,802 | 410,637,646 | -0.11% |
| 2025-06-04 | 9.17 | 9.37 | 9.00 | 9.04 | 9.04 | qfq | 62,558,203 | 570,426,200 | -1.74% |
| 2025-06-03 | 9.30 | 9.74 | 9.18 | 9.20 | 9.20 | qfq | 83,803,178 | 787,643,437 | 3.49% |
| 2025-05-30 | 9.38 | 9.40 | 8.86 | 8.89 | 8.89 | qfq | 74,675,782 | 678,609,662 | -8.16% |
| 2025-05-29 | 9.61 | 10.39 | 9.19 | 9.68 | 9.68 | qfq | 114,969,891 | 1,103,907,035 | -2.32% |
| 2025-05-28 | 10.40 | 10.59 | 9.71 | 9.91 | 9.91 | qfq | 144,541,871 | 1,468,678,089 | -8.16% |
| 2025-05-27 | 9.76 | 10.79 | 9.25 | 10.79 | 10.79 | qfq | 122,697,343 | 1,286,565,366 | 9.99% |
| 2025-05-26 | 9.60 | 10.51 | 9.59 | 9.81 | 9.81 | qfq | 136,157,779 | 1,361,334,866 | 2.51% |
| 2025-05-23 | 9.04 | 9.57 | 8.74 | 9.57 | 9.57 | qfq | 107,467,137 | 980,568,310 | 10.00% |
| 2025-05-22 | 7.91 | 8.70 | 7.83 | 8.70 | 8.70 | qfq | 21,948,137 | 187,586,333 | 9.99% |
| 2025-05-21 | 8.05 | 8.05 | 7.89 | 7.91 | 7.91 | qfq | 9,435,906 | 74,900,867 | -1.62% |
| 2025-05-20 | 8.18 | 8.24 | 7.99 | 8.04 | 8.04 | qfq | 13,759,512 | 110,982,324 | -0.99% |
| 2025-05-19 | 7.88 | 8.18 | 7.81 | 8.12 | 8.12 | qfq | 18,580,014 | 149,178,915 | 3.97% |
| 2025-05-16 | 7.83 | 7.97 | 7.78 | 7.81 | 7.81 | qfq | 8,145,100 | 63,971,799 | -0.64% |
| 2025-05-15 | 7.99 | 8.03 | 7.83 | 7.86 | 7.86 | qfq | 9,955,297 | 78,707,694 | -1.63% |
| 2025-05-14 | 8.05 | 8.15 | 7.95 | 7.99 | 7.99 | qfq | 13,200,453 | 105,681,690 | -1.24% |
| 2025-05-13 | 8.30 | 8.30 | 8.06 | 8.09 | 8.09 | qfq | 23,198,810 | 189,419,262 | -2.76% |
| 2025-05-12 | 8.05 | 8.49 | 7.95 | 8.32 | 8.32 | qfq | 35,021,380 | 289,344,951 | 3.10% |
| 2025-05-09 | 8.07 | 8.16 | 7.92 | 8.07 | 8.07 | qfq | 26,057,200 | 209,868,666 | 0.25% |
| 2025-05-08 | 7.72 | 8.05 | 7.65 | 8.05 | 8.05 | qfq | 25,413,857 | 201,390,048 | 4.14% |
| 2025-05-07 | 7.55 | 7.80 | 7.53 | 7.73 | 7.73 | qfq | 19,277,060 | 147,707,027 | 3.48% |
| 2025-05-06 | 7.28 | 7.48 | 7.26 | 7.47 | 7.47 | qfq | 8,401,696 | 62,142,258 | 2.89% |
| 2025-04-30 | 7.16 | 7.32 | 7.13 | 7.26 | 7.26 | qfq | 7,746,300 | 56,046,130 | 1.54% |
| 2025-04-29 | 7.07 | 7.22 | 7.03 | 7.15 | 7.15 | qfq | 8,199,332 | 58,726,127 | 0.99% |
| 2025-04-28 | 7.22 | 7.27 | 7.06 | 7.08 | 7.08 | qfq | 7,508,000 | 53,335,457 | -2.34% |
| 2025-04-25 | 7.25 | 7.33 | 7.23 | 7.25 | 7.25 | qfq | 5,207,300 | 37,839,700 | -0.14% |
| 2025-04-24 | 7.36 | 7.36 | 7.20 | 7.26 | 7.26 | qfq | 7,121,900 | 51,903,677 | -1.36% |
| 2025-04-23 | 7.39 | 7.45 | 7.35 | 7.36 | 7.36 | qfq | 6,416,400 | 47,358,738 | -0.27% |
| 2025-04-22 | 7.38 | 7.43 | 7.35 | 7.38 | 7.38 | qfq | 5,409,467 | 39,940,535 | 0.00% |
| 2025-04-21 | 7.26 | 7.39 | 7.26 | 7.38 | 7.38 | qfq | 6,011,600 | 44,204,666 | 1.65% |
| 2025-04-18 | 7.29 | 7.35 | 7.21 | 7.26 | 7.26 | qfq | 5,369,385 | 39,031,451 | -0.82% |
| 2025-04-17 | 7.27 | 7.48 | 7.27 | 7.32 | 7.32 | qfq | 7,057,800 | 52,197,668 | -0.41% |
| 2025-04-16 | 7.47 | 7.54 | 7.26 | 7.35 | 7.35 | qfq | 7,634,600 | 56,364,887 | -1.61% |
| 2025-04-15 | 7.51 | 7.58 | 7.39 | 7.47 | 7.47 | qfq | 6,161,190 | 45,952,326 | -0.40% |
| 2025-04-14 | 7.50 | 7.60 | 7.45 | 7.50 | 7.50 | qfq | 8,453,996 | 63,599,424 | 1.21% |
| 2025-04-11 | 7.39 | 7.55 | 7.34 | 7.41 | 7.41 | qfq | 11,560,563 | 85,995,296 | -0.67% |
| 2025-04-10 | 7.42 | 7.56 | 7.32 | 7.46 | 7.46 | qfq | 13,616,186 | 101,741,438 | 1.50% |
| 2025-04-09 | 6.85 | 7.42 | 6.58 | 7.35 | 7.35 | qfq | 20,493,849 | 145,346,675 | 5.00% |
| 2025-04-08 | 6.88 | 7.11 | 6.72 | 7.00 | 7.00 | qfq | 14,742,825 | 101,517,879 | -1.69% |
| 2025-04-07 | 7.27 | 7.60 | 7.12 | 7.12 | 7.12 | qfq | 11,625,600 | 83,577,714 | -9.99% |
| 2025-04-03 | 7.85 | 8.00 | 7.81 | 7.91 | 7.91 | qfq | 6,855,500 | 54,267,276 | 0.38% |
| 2025-04-02 | 8.07 | 8.07 | 7.86 | 7.88 | 7.88 | qfq | 9,822,862 | 77,799,274 | -2.48% |
| 2025-04-01 | 7.92 | 8.12 | 7.92 | 8.08 | 8.08 | qfq | 8,695,630 | 70,131,369 | 2.28% |
| 2025-03-31 | 7.97 | 7.97 | 7.79 | 7.90 | 7.90 | qfq | 7,971,153 | 62,667,835 | -1.37% |
| 2025-03-28 | 8.16 | 8.21 | 7.97 | 8.01 | 8.01 | qfq | 9,147,400 | 73,673,257 | -1.96% |
| 2025-03-27 | 8.35 | 8.35 | 8.08 | 8.17 | 8.17 | qfq | 9,541,599 | 78,185,011 | -2.04% |
| 2025-03-26 | 8.29 | 8.40 | 8.22 | 8.34 | 8.34 | qfq | 7,977,300 | 66,487,308 | 0.72% |
| 2025-03-25 | 8.30 | 8.42 | 8.21 | 8.28 | 8.28 | qfq | 9,879,400 | 82,309,840 | 0.36% |
| 2025-03-24 | 8.56 | 8.60 | 8.07 | 8.25 | 8.25 | qfq | 19,893,031 | 164,505,777 | -4.40% |
| 2025-03-21 | 8.63 | 8.80 | 8.53 | 8.63 | 8.63 | qfq | 18,006,100 | 156,180,170 | -0.35% |
| 2025-03-20 | 8.56 | 8.75 | 8.50 | 8.66 | 8.66 | qfq | 15,404,100 | 133,426,964 | 1.17% |
| 2025-03-19 | 8.61 | 8.73 | 8.51 | 8.56 | 8.56 | qfq | 10,690,100 | 91,915,600 | -0.70% |
| 2025-03-18 | 8.66 | 8.71 | 8.59 | 8.62 | 8.62 | qfq | 11,076,700 | 95,618,147 | -0.46% |
| 2025-03-17 | 8.83 | 8.85 | 8.65 | 8.66 | 8.66 | qfq | 14,840,326 | 129,078,637 | -1.81% |
| 2025-03-14 | 8.91 | 8.93 | 8.61 | 8.82 | 8.82 | qfq | 18,318,400 | 160,479,017 | 0.34% |
| 2025-03-13 | 8.89 | 8.95 | 8.60 | 8.79 | 8.79 | qfq | 21,838,899 | 190,834,877 | 0.46% |
| 2025-03-12 | 8.81 | 8.93 | 8.73 | 8.75 | 8.75 | qfq | 20,175,439 | 177,740,603 | -0.57% |
| 2025-03-11 | 8.59 | 8.80 | 8.48 | 8.80 | 8.80 | qfq | 19,171,123 | 167,135,524 | 1.50% |
| 2025-03-10 | 8.60 | 8.74 | 8.59 | 8.67 | 8.67 | qfq | 14,947,100 | 129,644,408 | 0.81% |
| 2025-03-07 | 8.54 | 8.80 | 8.50 | 8.60 | 8.60 | qfq | 20,669,900 | 178,896,515 | 0.23% |
| 2025-03-06 | 8.54 | 8.62 | 8.45 | 8.58 | 8.58 | qfq | 17,400,725 | 148,837,989 | 0.00% |
| 2025-03-05 | 8.35 | 8.60 | 8.31 | 8.58 | 8.58 | qfq | 19,795,210 | 168,536,563 | 2.39% |
| 2025-03-04 | 8.12 | 8.39 | 8.08 | 8.38 | 8.38 | qfq | 13,574,219 | 112,713,977 | 2.95% |
| 2025-03-03 | 8.21 | 8.30 | 8.10 | 8.14 | 8.14 | qfq | 9,648,900 | 79,155,570 | -0.12% |
| 2025-02-28 | 8.41 | 8.41 | 8.13 | 8.15 | 8.15 | qfq | 11,434,000 | 94,344,501 | -3.09% |
| 2025-02-27 | 8.52 | 8.57 | 8.29 | 8.41 | 8.41 | qfq | 13,864,699 | 116,495,079 | -1.52% |
| 2025-02-26 | 8.48 | 8.73 | 8.46 | 8.54 | 8.54 | qfq | 18,025,979 | 154,370,185 | 0.95% |
| 2025-02-25 | 8.33 | 8.63 | 8.23 | 8.46 | 8.46 | qfq | 16,268,649 | 137,177,667 | 0.59% |
| 2025-02-24 | 8.36 | 8.53 | 8.27 | 8.41 | 8.41 | qfq | 14,856,800 | 125,028,870 | 0.60% |
| 2025-02-21 | 8.48 | 8.50 | 8.33 | 8.36 | 8.36 | qfq | 15,555,190 | 130,214,749 | -1.65% |
| 2025-02-20 | 8.15 | 8.53 | 8.15 | 8.50 | 8.50 | qfq | 25,468,426 | 213,970,937 | 4.42% |
| 2025-02-19 | 7.94 | 8.14 | 7.93 | 8.14 | 8.14 | qfq | 9,248,200 | 74,709,459 | 2.52% |
| 2025-02-18 | 8.25 | 8.29 | 7.90 | 7.94 | 7.94 | qfq | 13,621,700 | 110,459,875 | -4.22% |
| 2025-02-17 | 8.16 | 8.30 | 8.16 | 8.29 | 8.29 | qfq | 13,216,478 | 109,045,179 | 1.72% |
| 2025-02-14 | 8.13 | 8.21 | 8.07 | 8.15 | 8.15 | qfq | 11,912,766 | 97,004,696 | -0.24% |
| 2025-02-13 | 8.25 | 8.34 | 8.13 | 8.17 | 8.17 | qfq | 14,077,183 | 115,768,764 | -1.57% |
| 2025-02-12 | 8.21 | 8.40 | 8.19 | 8.30 | 8.30 | qfq | 15,307,702 | 126,929,840 | 1.22% |
| 2025-02-11 | 8.31 | 8.32 | 8.17 | 8.20 | 8.20 | qfq | 11,119,097 | 91,253,400 | -1.80% |
| 2025-02-10 | 8.18 | 8.36 | 8.15 | 8.35 | 8.35 | qfq | 17,480,697 | 144,303,300 | 2.33% |
| 2025-02-07 | 7.99 | 8.22 | 7.96 | 8.16 | 8.16 | qfq | 18,381,500 | 149,291,989 | 1.75% |
| 2025-02-06 | 7.82 | 8.02 | 7.75 | 8.02 | 8.02 | qfq | 12,594,202 | 99,714,035 | 2.56% |
| 2025-02-05 | 7.78 | 7.84 | 7.72 | 7.82 | 7.82 | qfq | 8,777,602 | 68,403,043 | 1.69% |
| 2025-01-27 | 7.89 | 7.95 | 7.66 | 7.69 | 7.69 | qfq | 11,063,800 | 86,180,989 | -2.16% |
| 2025-01-24 | 7.78 | 7.95 | 7.61 | 7.86 | 7.86 | qfq | 18,673,300 | 145,316,384 | -1.75% |
| 2025-01-23 | 8.21 | 8.39 | 8.00 | 8.00 | 8.00 | qfq | 16,048,199 | 131,616,284 | -1.96% |
| 2025-01-22 | 8.35 | 8.35 | 8.11 | 8.16 | 8.16 | qfq | 14,454,500 | 118,434,734 | -3.09% |
| 2025-01-21 | 8.58 | 8.61 | 8.28 | 8.42 | 8.42 | qfq | 16,361,700 | 137,312,615 | -1.52% |
| 2025-01-20 | 8.62 | 8.74 | 8.48 | 8.55 | 8.55 | qfq | 26,754,246 | 229,435,126 | -3.17% |
| 2025-01-17 | 8.35 | 9.19 | 8.07 | 8.83 | 8.83 | qfq | 48,001,788 | 419,559,813 | 5.75% |
| 2025-01-16 | 8.52 | 8.60 | 8.23 | 8.35 | 8.35 | qfq | 21,465,500 | 180,208,959 | -1.88% |
| 2025-01-15 | 8.55 | 8.80 | 8.46 | 8.51 | 8.51 | qfq | 24,130,600 | 207,415,390 | -1.96% |
| 2025-01-14 | 8.36 | 8.86 | 8.22 | 8.68 | 8.68 | qfq | 35,271,992 | 300,261,754 | 4.70% |
| 2025-01-13 | 8.68 | 8.69 | 8.18 | 8.29 | 8.29 | qfq | 39,506,796 | 330,021,582 | -4.49% |
| 2025-01-10 | 8.15 | 8.68 | 8.09 | 8.68 | 8.68 | qfq | 17,389,589 | 148,216,407 | 10.01% |
| 2025-01-09 | 7.77 | 7.96 | 7.71 | 7.89 | 7.89 | qfq | 12,861,799 | 101,129,848 | 1.54% |
| 2025-01-08 | 7.73 | 7.84 | 7.33 | 7.77 | 7.77 | qfq | 19,085,128 | 145,601,598 | -0.51% |
| 2025-01-07 | 7.59 | 7.82 | 7.45 | 7.81 | 7.81 | qfq | 16,001,205 | 122,011,639 | 3.03% |
| 2025-01-06 | 8.07 | 8.08 | 7.44 | 7.58 | 7.58 | qfq | 25,374,423 | 196,691,675 | -7.79% |
| 2025-01-03 | 8.80 | 8.84 | 8.16 | 8.22 | 8.22 | qfq | 23,676,060 | 200,495,217 | -7.85% |
| 2025-01-02 | 8.90 | 9.25 | 8.70 | 8.92 | 8.92 | qfq | 30,921,509 | 276,374,748 | 0.90% |
| 2024-12-31 | 9.00 | 9.07 | 8.75 | 8.84 | 8.84 | qfq | 31,412,120 | 278,544,371 | -3.81% |
| 2024-12-30 | 8.70 | 9.37 | 8.61 | 9.19 | 9.19 | qfq | 52,085,324 | 471,500,346 | 7.49% |
| 2024-12-27 | 8.41 | 8.88 | 8.35 | 8.55 | 8.55 | qfq | 21,331,210 | 183,395,929 | 3.64% |
| 2024-12-26 | 8.12 | 8.32 | 8.12 | 8.25 | 8.25 | qfq | 7,340,901 | 60,682,537 | 1.60% |
| 2024-12-25 | 8.33 | 8.38 | 8.02 | 8.12 | 8.12 | qfq | 8,736,200 | 71,063,113 | -2.64% |
| 2024-12-24 | 8.31 | 8.42 | 8.16 | 8.34 | 8.34 | qfq | 8,843,300 | 73,307,940 | 0.36% |
| 2024-12-23 | 8.74 | 8.78 | 8.30 | 8.31 | 8.31 | qfq | 12,271,270 | 103,979,255 | -5.14% |
| 2024-12-20 | 8.75 | 8.82 | 8.66 | 8.76 | 8.76 | qfq | 9,665,800 | 84,615,284 | 0.11% |
| 2024-12-19 | 8.50 | 8.78 | 8.43 | 8.75 | 8.75 | qfq | 10,650,934 | 92,020,459 | 1.74% |
| 2024-12-18 | 8.46 | 8.64 | 8.34 | 8.60 | 8.60 | qfq | 11,450,191 | 97,920,343 | 1.65% |
| 2024-12-17 | 8.83 | 8.86 | 8.43 | 8.46 | 8.46 | qfq | 15,497,993 | 133,484,069 | -4.30% |
| 2024-12-16 | 8.93 | 9.10 | 8.80 | 8.84 | 8.84 | qfq | 13,281,600 | 118,454,292 | -0.45% |
| 2024-12-13 | 9.19 | 9.20 | 8.86 | 8.88 | 8.88 | qfq | 20,969,200 | 188,179,274 | -3.79% |
| 2024-12-12 | 9.10 | 9.28 | 8.98 | 9.23 | 9.23 | qfq | 21,632,161 | 198,127,041 | 0.98% |
| 2024-12-11 | 9.00 | 9.15 | 8.92 | 9.14 | 9.14 | qfq | 20,706,985 | 187,617,994 | 1.56% |
| 2024-12-10 | 9.02 | 9.10 | 8.91 | 9.00 | 9.00 | qfq | 24,456,270 | 220,243,963 | 1.69% |
| 2024-12-09 | 8.93 | 8.98 | 8.76 | 8.85 | 8.85 | qfq | 17,019,700 | 150,711,042 | -1.78% |
| 2024-12-06 | 9.01 | 9.15 | 8.88 | 9.01 | 9.01 | qfq | 20,533,565 | 185,069,206 | 1.12% |
| 2024-12-05 | 8.82 | 8.99 | 8.68 | 8.91 | 8.91 | qfq | 21,927,841 | 194,132,564 | 1.02% |
| 2024-12-04 | 9.04 | 9.16 | 8.75 | 8.82 | 8.82 | qfq | 26,268,635 | 234,222,988 | -2.33% |
| 2024-12-03 | 9.05 | 9.08 | 8.84 | 9.03 | 9.03 | qfq | 25,801,078 | 231,010,407 | -0.77% |
| 2024-12-02 | 9.28 | 9.29 | 8.88 | 9.10 | 9.10 | qfq | 50,982,184 | 460,557,097 | -1.94% |
| 2024-11-29 | 9.50 | 9.68 | 9.12 | 9.28 | 9.28 | qfq | 26,884,702 | 251,816,860 | 0.87% |
| 2024-11-28 | 9.20 | 9.57 | 9.19 | 9.20 | 9.20 | qfq | 14,748,996 | 138,091,175 | -0.33% |
| 2024-11-27 | 8.99 | 9.26 | 8.75 | 9.23 | 9.23 | qfq | 15,727,917 | 141,627,722 | 2.67% |
| 2024-11-26 | 9.22 | 9.48 | 8.98 | 8.99 | 8.99 | qfq | 16,031,184 | 146,172,156 | -3.23% |
| 2024-11-25 | 9.66 | 9.70 | 9.06 | 9.29 | 9.29 | qfq | 23,780,737 | 219,598,110 | -5.01% |
| 2024-11-22 | 9.26 | 10.24 | 9.25 | 9.78 | 9.78 | qfq | 45,807,125 | 452,722,406 | 4.49% |
| 2024-11-21 | 9.28 | 9.50 | 9.22 | 9.36 | 9.36 | qfq | 12,394,118 | 115,807,145 | -0.11% |
| 2024-11-20 | 9.13 | 9.38 | 9.00 | 9.37 | 9.37 | qfq | 12,408,063 | 115,216,143 | 2.74% |
| 2024-11-19 | 8.90 | 9.19 | 8.85 | 9.12 | 9.12 | qfq | 12,219,451 | 110,630,227 | 0.77% |
| 2024-11-18 | 9.24 | 9.35 | 8.94 | 9.05 | 9.05 | qfq | 16,598,256 | 151,493,099 | -2.58% |
| 2024-11-15 | 9.57 | 9.71 | 9.26 | 9.29 | 9.29 | qfq | 20,697,898 | 195,968,317 | -3.33% |
| 2024-11-14 | 9.98 | 10.03 | 9.60 | 9.61 | 9.61 | qfq | 18,227,400 | 177,776,452 | -4.28% |
| 2024-11-13 | 9.80 | 10.05 | 9.45 | 10.04 | 10.04 | qfq | 28,111,415 | 275,442,723 | 2.14% |
| 2024-11-12 | 10.25 | 10.26 | 9.70 | 9.83 | 9.83 | qfq | 26,012,895 | 259,150,171 | -4.10% |
| 2024-11-11 | 10.01 | 10.38 | 9.87 | 10.25 | 10.25 | qfq | 32,953,346 | 334,986,345 | 2.50% |
| 2024-11-08 | 9.93 | 10.18 | 9.88 | 10.00 | 10.00 | qfq | 27,334,694 | 274,697,650 | 0.70% |
| 2024-11-07 | 9.85 | 10.07 | 9.66 | 9.93 | 9.93 | qfq | 34,779,318 | 342,712,835 | -1.78% |
| 2024-11-06 | 10.09 | 10.54 | 10.05 | 10.11 | 10.11 | qfq | 47,629,873 | 488,448,011 | 2.64% |
| 2024-11-05 | 9.61 | 10.10 | 9.56 | 9.85 | 9.85 | qfq | 39,385,600 | 388,636,354 | 3.25% |
| 2024-11-04 | 8.98 | 9.74 | 8.98 | 9.54 | 9.54 | qfq | 32,630,079 | 309,941,443 | -3.05% |
| 2024-11-01 | 10.50 | 10.51 | 9.84 | 9.84 | 9.84 | qfq | 43,877,010 | 441,177,402 | -9.97% |
| 2024-10-31 | 10.29 | 11.31 | 9.73 | 10.93 | 10.93 | qfq | 88,609,255 | 933,470,452 | 6.32% |
| 2024-10-30 | 9.71 | 10.49 | 9.71 | 10.28 | 10.28 | qfq | 69,100,851 | 700,043,600 | 4.79% |
| 2024-10-29 | 10.29 | 10.69 | 9.80 | 9.81 | 9.81 | qfq | 115,798,771 | 1,186,272,710 | 0.93% |
| 2024-10-28 | 9.17 | 9.72 | 9.09 | 9.72 | 9.72 | qfq | 73,329,843 | 701,874,156 | 9.95% |
| 2024-10-25 | 8.09 | 8.84 | 8.09 | 8.84 | 8.84 | qfq | 48,560,689 | 422,578,849 | 9.95% |
| 2024-10-24 | 8.10 | 8.33 | 7.83 | 8.04 | 8.04 | qfq | 23,332,598 | 187,358,411 | -0.37% |
| 2024-10-23 | 7.95 | 8.21 | 7.88 | 8.07 | 8.07 | qfq | 27,509,946 | 222,765,107 | 1.89% |
| 2024-10-22 | 8.09 | 8.09 | 7.84 | 7.92 | 7.92 | qfq | 23,022,401 | 182,863,587 | -1.98% |
| 2024-10-21 | 7.83 | 8.18 | 7.83 | 8.08 | 8.07 | qfq | 35,517,165 | 285,114,137 | 3.99% |
| 2024-10-18 | 7.59 | 7.88 | 7.50 | 7.77 | 7.76 | qfq | 23,892,822 | 184,743,074 | 1.70% |
| 2024-10-17 | 7.63 | 7.81 | 7.62 | 7.64 | 7.63 | qfq | 18,590,754 | 143,119,622 | 0.26% |
| 2024-10-16 | 7.51 | 7.73 | 7.44 | 7.62 | 7.61 | qfq | 17,116,492 | 130,539,606 | 0.66% |
| 2024-10-15 | 7.48 | 7.78 | 7.45 | 7.57 | 7.56 | qfq | 21,366,463 | 162,969,779 | -0.26% |
| 2024-10-14 | 7.28 | 7.63 | 7.22 | 7.59 | 7.58 | qfq | 21,892,982 | 163,570,280 | 5.56% |
| 2024-10-11 | 7.53 | 7.53 | 7.09 | 7.19 | 7.18 | qfq | 16,391,179 | 118,934,862 | -4.64% |
| 2024-10-10 | 7.55 | 7.80 | 7.36 | 7.54 | 7.53 | qfq | 20,829,837 | 158,237,746 | 0.27% |
| 2024-10-09 | 7.95 | 8.02 | 7.52 | 7.52 | 7.51 | qfq | 33,274,899 | 257,764,221 | -10.05% |
| 2024-10-08 | 8.73 | 8.73 | 7.83 | 8.36 | 8.35 | qfq | 59,937,574 | 497,112,035 | 5.16% |
| 2024-09-30 | 7.60 | 8.03 | 7.30 | 7.95 | 7.94 | qfq | 51,365,262 | 396,825,378 | 7.43% |
| 2024-09-27 | 7.20 | 7.53 | 7.17 | 7.40 | 7.39 | qfq | 35,566,210 | 260,335,963 | 2.49% |
| 2024-09-26 | 7.15 | 7.22 | 7.02 | 7.22 | 7.21 | qfq | 28,144,393 | 200,476,282 | 0.28% |
| 2024-09-25 | 7.06 | 7.28 | 7.02 | 7.20 | 7.19 | qfq | 41,261,343 | 294,743,151 | 2.13% |
| 2024-09-24 | 7.15 | 7.15 | 6.87 | 7.05 | 7.04 | qfq | 35,561,587 | 248,670,337 | -1.40% |
| 2024-09-23 | 7.12 | 7.20 | 6.94 | 7.15 | 7.14 | qfq | 50,661,358 | 358,432,604 | 1.56% |
| 2024-09-20 | 6.42 | 7.04 | 6.41 | 7.04 | 7.03 | qfq | 19,707,342 | 135,194,781 | 10.00% |
| 2024-09-19 | 6.28 | 6.40 | 6.16 | 6.40 | 6.39 | qfq | 11,582,460 | 73,238,692 | 2.56% |
| 2024-09-18 | 6.35 | 6.38 | 6.15 | 6.24 | 6.23 | qfq | 11,805,758 | 73,825,439 | -1.73% |
| 2024-09-13 | 6.57 | 6.60 | 6.30 | 6.35 | 6.34 | qfq | 18,397,560 | 117,964,719 | -2.16% |
| 2024-09-12 | 6.33 | 6.58 | 6.30 | 6.49 | 6.48 | qfq | 21,010,282 | 135,669,556 | 2.04% |
| 2024-09-11 | 6.34 | 6.43 | 6.26 | 6.36 | 6.35 | qfq | 19,300,784 | 122,361,927 | -0.47% |
| 2024-09-10 | 6.16 | 6.58 | 6.07 | 6.39 | 6.38 | qfq | 22,644,770 | 142,716,891 | 4.07% |
| 2024-09-09 | 6.03 | 6.23 | 5.98 | 6.14 | 6.13 | qfq | 8,705,309 | 53,182,505 | 0.66% |
| 2024-09-06 | 6.31 | 6.33 | 6.10 | 6.10 | 6.09 | qfq | 11,188,258 | 69,137,504 | -3.02% |
| 2024-09-05 | 6.18 | 6.40 | 6.15 | 6.29 | 6.28 | qfq | 12,940,966 | 81,494,586 | 2.11% |
| 2024-09-04 | 6.15 | 6.25 | 6.13 | 6.16 | 6.15 | qfq | 8,037,728 | 49,641,287 | -0.81% |
| 2024-09-03 | 6.16 | 6.24 | 6.10 | 6.21 | 6.20 | qfq | 9,593,639 | 59,181,392 | 1.64% |
| 2024-09-02 | 6.27 | 6.37 | 6.10 | 6.11 | 6.10 | qfq | 11,939,391 | 74,064,651 | -2.55% |
| 2024-08-30 | 6.16 | 6.39 | 6.16 | 6.27 | 6.26 | qfq | 18,225,575 | 114,911,799 | 1.46% |
| 2024-08-29 | 6.06 | 6.23 | 5.90 | 6.18 | 6.17 | qfq | 19,611,191 | 119,926,933 | 1.48% |
| 2024-08-28 | 6.25 | 6.30 | 6.07 | 6.09 | 6.08 | qfq | 23,973,604 | 147,788,097 | -4.25% |
| 2024-08-27 | 6.68 | 6.72 | 6.30 | 6.36 | 6.35 | qfq | 32,352,743 | 208,853,379 | -6.74% |
| 2024-08-26 | 6.72 | 6.86 | 6.56 | 6.82 | 6.81 | qfq | 46,797,315 | 314,894,434 | -3.13% |
| 2024-08-23 | 7.09 | 7.38 | 6.94 | 7.04 | 7.03 | qfq | 68,066,779 | 490,713,379 | 4.92% |
| 2024-08-22 | 6.10 | 6.71 | 6.08 | 6.71 | 6.70 | qfq | 14,915,722 | 97,528,776 | 10.00% |
| 2024-08-21 | 6.11 | 6.18 | 6.08 | 6.10 | 6.09 | qfq | 4,128,400 | 25,279,162 | -0.65% |
| 2024-08-20 | 6.25 | 6.27 | 6.10 | 6.14 | 6.13 | qfq | 4,032,159 | 24,862,272 | -1.76% |
| 2024-08-19 | 6.19 | 6.31 | 6.17 | 6.25 | 6.24 | qfq | 3,656,339 | 22,824,986 | -0.32% |
| 2024-08-16 | 6.35 | 6.43 | 6.26 | 6.27 | 6.26 | qfq | 5,100,190 | 32,301,558 | -1.10% |
| 2024-08-15 | 6.33 | 6.41 | 6.25 | 6.34 | 6.33 | qfq | 4,156,100 | 26,298,419 | 0.16% |
| 2024-08-14 | 6.32 | 6.39 | 6.31 | 6.33 | 6.32 | qfq | 2,839,305 | 18,027,628 | -0.63% |
| 2024-08-13 | 6.34 | 6.44 | 6.26 | 6.37 | 6.36 | qfq | 5,217,000 | 33,068,849 | 0.47% |
| 2024-08-12 | 6.40 | 6.44 | 6.28 | 6.34 | 6.33 | qfq | 5,166,900 | 32,777,194 | -1.40% |
| 2024-08-09 | 6.50 | 6.63 | 6.43 | 6.43 | 6.42 | qfq | 5,438,799 | 35,312,209 | -0.92% |
| 2024-08-08 | 6.78 | 6.85 | 6.47 | 6.49 | 6.48 | qfq | 10,813,911 | 71,135,103 | -4.14% |
| 2024-08-07 | 6.55 | 6.87 | 6.55 | 6.77 | 6.76 | qfq | 13,013,042 | 87,949,326 | 2.58% |
| 2024-08-06 | 6.47 | 6.68 | 6.45 | 6.60 | 6.59 | qfq | 10,794,959 | 70,825,918 | 2.80% |
| 2024-08-05 | 6.58 | 6.80 | 6.41 | 6.42 | 6.41 | qfq | 8,153,327 | 53,623,946 | -3.60% |
| 2024-08-02 | 6.67 | 6.85 | 6.62 | 6.66 | 6.65 | qfq | 8,436,700 | 56,779,967 | -1.33% |
| 2024-08-01 | 6.66 | 6.84 | 6.64 | 6.75 | 6.74 | qfq | 10,275,400 | 69,259,963 | 1.35% |
| 2024-07-31 | 6.43 | 6.71 | 6.39 | 6.66 | 6.65 | qfq | 11,434,584 | 75,214,260 | 3.58% |
| 2024-07-30 | 6.27 | 6.60 | 6.27 | 6.43 | 6.42 | qfq | 8,789,170 | 56,474,091 | 1.90% |
| 2024-07-29 | 6.22 | 6.36 | 6.22 | 6.31 | 6.30 | qfq | 7,680,669 | 48,391,050 | 1.28% |
| 2024-07-26 | 5.94 | 6.25 | 5.90 | 6.23 | 6.22 | qfq | 8,008,194 | 49,185,231 | 4.88% |
| 2024-07-25 | 5.82 | 5.98 | 5.76 | 5.94 | 5.93 | qfq | 4,482,639 | 26,342,910 | 2.06% |
| 2024-07-24 | 5.92 | 5.94 | 5.79 | 5.82 | 5.81 | qfq | 4,504,797 | 26,369,863 | -1.69% |
| 2024-07-23 | 6.05 | 6.09 | 5.90 | 5.92 | 5.91 | qfq | 4,101,275 | 24,600,648 | -2.15% |
| 2024-07-22 | 5.93 | 6.06 | 5.91 | 6.05 | 6.04 | qfq | 4,767,075 | 28,630,773 | 2.20% |
| 2024-07-19 | 5.79 | 5.96 | 5.78 | 5.92 | 5.91 | qfq | 4,095,368 | 24,119,912 | 1.72% |
| 2024-07-18 | 5.81 | 5.85 | 5.63 | 5.82 | 5.81 | qfq | 4,763,576 | 27,282,398 | 0.17% |
| 2024-07-17 | 5.93 | 5.94 | 5.80 | 5.81 | 5.80 | qfq | 3,599,243 | 21,002,660 | -1.69% |
| 2024-07-16 | 5.88 | 5.93 | 5.83 | 5.91 | 5.90 | qfq | 2,730,784 | 16,069,111 | 0.51% |
| 2024-07-15 | 5.95 | 6.01 | 5.86 | 5.88 | 5.87 | qfq | 3,031,400 | 17,919,341 | -1.18% |
| 2024-07-12 | 6.02 | 6.08 | 5.91 | 5.95 | 5.94 | qfq | 4,397,722 | 26,299,636 | -1.00% |
| 2024-07-11 | 5.88 | 6.03 | 5.84 | 6.01 | 6.00 | qfq | 6,374,322 | 37,905,723 | 3.26% |
| 2024-07-10 | 5.91 | 6.01 | 5.80 | 5.82 | 5.81 | qfq | 4,846,000 | 28,595,591 | -2.51% |
| 2024-07-09 | 5.84 | 5.98 | 5.74 | 5.97 | 5.96 | qfq | 5,233,175 | 30,817,725 | 1.36% |
| 2024-07-08 | 6.10 | 6.10 | 5.87 | 5.89 | 5.88 | qfq | 4,342,675 | 25,753,909 | -3.28% |
| 2024-07-05 | 6.06 | 6.11 | 5.96 | 6.09 | 6.08 | qfq | 3,921,300 | 23,667,176 | 0.00% |
| 2024-07-04 | 6.26 | 6.34 | 6.06 | 6.09 | 6.08 | qfq | 4,785,871 | 29,428,712 | -3.18% |
| 2024-07-03 | 6.39 | 6.39 | 6.27 | 6.29 | 6.28 | qfq | 3,002,700 | 18,940,670 | -1.26% |
| 2024-07-02 | 6.37 | 6.49 | 6.34 | 6.37 | 6.36 | qfq | 3,488,800 | 22,351,731 | 0.16% |
| 2024-07-01 | 6.42 | 6.46 | 6.26 | 6.36 | 6.35 | qfq | 4,760,800 | 30,148,912 | -0.78% |
| 2024-06-28 | 6.28 | 6.52 | 6.27 | 6.41 | 6.40 | qfq | 4,787,551 | 30,889,026 | 1.42% |
| 2024-06-27 | 6.41 | 6.49 | 6.31 | 6.32 | 6.31 | qfq | 3,993,100 | 25,580,214 | -1.10% |
| 2024-06-26 | 6.20 | 6.39 | 6.13 | 6.39 | 6.38 | qfq | 4,379,900 | 27,528,982 | 2.57% |
| 2024-06-25 | 6.22 | 6.33 | 6.16 | 6.23 | 6.22 | qfq | 3,413,600 | 21,342,613 | 0.16% |
| 2024-06-24 | 6.47 | 6.47 | 6.21 | 6.22 | 6.21 | qfq | 5,906,586 | 37,272,611 | -4.45% |
| 2024-06-21 | 6.49 | 6.55 | 6.30 | 6.51 | 6.50 | qfq | 4,640,518 | 30,036,766 | 0.46% |
| 2024-06-20 | 6.74 | 6.74 | 6.47 | 6.48 | 6.47 | qfq | 8,095,400 | 53,062,573 | -4.00% |
| 2024-06-19 | 6.78 | 6.88 | 6.71 | 6.75 | 6.74 | qfq | 5,592,500 | 38,000,940 | -0.74% |
| 2024-06-18 | 6.63 | 6.84 | 6.57 | 6.80 | 6.79 | qfq | 7,403,666 | 50,065,402 | 3.03% |
| 2024-06-17 | 6.58 | 6.70 | 6.56 | 6.60 | 6.59 | qfq | 4,198,400 | 27,750,598 | -0.75% |
| 2024-06-14 | 6.69 | 6.69 | 6.52 | 6.65 | 6.64 | qfq | 7,411,129 | 48,842,440 | -0.75% |
| 2024-06-13 | 6.81 | 6.86 | 6.69 | 6.70 | 6.69 | qfq | 5,655,491 | 38,125,364 | -1.76% |
| 2024-06-12 | 6.70 | 6.88 | 6.66 | 6.82 | 6.81 | qfq | 5,294,540 | 36,069,652 | 1.64% |
| 2024-06-11 | 6.70 | 6.75 | 6.53 | 6.71 | 6.70 | qfq | 4,644,798 | 30,912,239 | 0.30% |
| 2024-06-07 | 6.63 | 6.76 | 6.58 | 6.69 | 6.68 | qfq | 6,620,100 | 44,260,224 | 2.29% |
| 2024-06-06 | 6.93 | 7.00 | 6.48 | 6.54 | 6.53 | qfq | 13,193,500 | 87,923,409 | -6.97% |
| 2024-06-05 | 6.98 | 7.18 | 6.94 | 7.03 | 7.02 | qfq | 8,245,300 | 58,484,805 | 1.74% |
| 2024-06-04 | 7.03 | 7.03 | 6.84 | 6.91 | 6.90 | qfq | 6,158,300 | 42,524,607 | -1.99% |
| 2024-06-03 | 7.27 | 7.32 | 6.99 | 7.05 | 7.04 | qfq | 8,809,401 | 63,011,851 | -2.89% |
| 2024-05-31 | 7.11 | 7.34 | 7.03 | 7.26 | 7.25 | qfq | 12,086,000 | 86,992,040 | 1.26% |
| 2024-05-30 | 6.91 | 7.40 | 6.81 | 7.17 | 7.16 | qfq | 12,760,100 | 91,438,214 | 3.31% |
| 2024-05-29 | 6.91 | 7.05 | 6.91 | 6.94 | 6.93 | qfq | 3,362,722 | 23,469,632 | 0.00% |
| 2024-05-28 | 7.06 | 7.07 | 6.91 | 6.94 | 6.93 | qfq | 3,992,150 | 27,857,372 | -1.00% |
| 2024-05-27 | 7.09 | 7.13 | 6.86 | 7.01 | 7.00 | qfq | 6,221,750 | 43,191,474 | -0.99% |
| 2024-05-24 | 7.38 | 7.38 | 7.06 | 7.08 | 7.07 | qfq | 12,213,800 | 87,307,138 | -4.32% |
| 2024-05-23 | 7.51 | 7.60 | 7.33 | 7.40 | 7.39 | qfq | 14,398,295 | 107,172,575 | 0.68% |
| 2024-05-22 | 7.25 | 7.38 | 7.14 | 7.35 | 7.34 | qfq | 8,600,200 | 62,728,834 | 2.23% |
| 2024-05-21 | 7.30 | 7.31 | 7.15 | 7.19 | 7.18 | qfq | 7,508,500 | 53,978,044 | -2.04% |
| 2024-05-20 | 7.33 | 7.43 | 7.26 | 7.34 | 7.33 | qfq | 9,257,152 | 67,939,428 | -0.14% |
| 2024-05-17 | 7.17 | 7.46 | 7.11 | 7.35 | 7.34 | qfq | 11,261,965 | 82,246,911 | 2.94% |
| 2024-05-16 | 7.10 | 7.25 | 7.10 | 7.14 | 7.13 | qfq | 6,697,602 | 48,095,840 | 0.85% |
| 2024-05-15 | 7.15 | 7.22 | 7.05 | 7.08 | 7.07 | qfq | 6,288,069 | 44,839,337 | -0.84% |
| 2024-05-14 | 7.22 | 7.30 | 7.11 | 7.14 | 7.13 | qfq | 6,871,169 | 49,301,341 | -0.83% |
| 2024-05-13 | 7.46 | 7.46 | 7.16 | 7.20 | 7.19 | qfq | 10,696,450 | 77,520,740 | -4.13% |
| 2024-05-10 | 7.65 | 7.72 | 7.50 | 7.51 | 7.50 | qfq | 11,719,500 | 88,683,631 | -2.21% |
| 2024-05-09 | 7.46 | 7.73 | 7.38 | 7.68 | 7.67 | qfq | 19,169,316 | 145,930,128 | 3.09% |
| 2024-05-08 | 7.46 | 7.56 | 7.32 | 7.45 | 7.44 | qfq | 17,480,311 | 130,526,965 | 0.27% |
| 2024-05-07 | 7.18 | 7.43 | 7.14 | 7.43 | 7.42 | qfq | 17,621,600 | 129,469,642 | 3.19% |
| 2024-05-06 | 7.43 | 7.46 | 7.17 | 7.20 | 7.19 | qfq | 16,623,000 | 120,664,706 | -2.31% |
| 2024-04-30 | 7.53 | 7.65 | 7.33 | 7.37 | 7.36 | qfq | 20,818,900 | 155,089,669 | -5.15% |
| 2024-04-29 | 7.71 | 7.87 | 7.68 | 7.77 | 7.76 | qfq | 18,609,969 | 144,156,605 | -0.77% |
| 2024-04-26 | 7.71 | 8.00 | 7.70 | 7.83 | 7.82 | qfq | 20,036,877 | 157,233,054 | 0.90% |
| 2024-04-25 | 7.88 | 7.93 | 7.71 | 7.76 | 7.75 | qfq | 22,432,026 | 174,861,739 | -2.88% |
| 2024-04-24 | 7.59 | 8.10 | 7.54 | 7.99 | 7.98 | qfq | 33,290,820 | 261,295,949 | 2.96% |
| 2024-04-23 | 7.78 | 8.23 | 7.57 | 7.76 | 7.75 | qfq | 47,773,883 | 377,908,875 | 0.26% |
| 2024-04-22 | 7.47 | 7.74 | 7.26 | 7.74 | 7.73 | qfq | 24,383,454 | 185,731,149 | 9.94% |
| 2024-04-19 | 6.90 | 7.07 | 6.89 | 7.04 | 7.03 | qfq | 8,458,435 | 59,108,698 | 1.44% |
| 2024-04-18 | 6.86 | 7.07 | 6.78 | 6.94 | 6.93 | qfq | 10,460,629 | 72,538,021 | 1.46% |
| 2024-04-17 | 6.36 | 6.85 | 6.36 | 6.84 | 6.83 | qfq | 11,213,998 | 74,796,436 | 8.74% |
| 2024-04-16 | 6.78 | 6.82 | 6.28 | 6.29 | 6.28 | qfq | 13,740,399 | 89,234,906 | -8.18% |
| 2024-04-15 | 7.14 | 7.19 | 6.68 | 6.85 | 6.84 | qfq | 13,219,509 | 91,210,797 | -3.93% |
| 2024-04-12 | 7.14 | 7.28 | 7.09 | 7.13 | 7.12 | qfq | 8,514,755 | 61,265,601 | -1.38% |
| 2024-04-11 | 7.17 | 7.35 | 7.16 | 7.23 | 7.22 | qfq | 6,539,193 | 47,539,312 | -0.28% |
| 2024-04-10 | 7.46 | 7.46 | 7.12 | 7.25 | 7.24 | qfq | 10,023,322 | 72,753,055 | -2.82% |
| 2024-04-09 | 7.44 | 7.53 | 7.35 | 7.46 | 7.45 | qfq | 6,627,008 | 49,269,111 | 0.67% |
| 2024-04-08 | 7.65 | 7.67 | 7.40 | 7.41 | 7.40 | qfq | 8,857,805 | 66,366,070 | -3.14% |
| 2024-04-03 | 7.76 | 7.81 | 7.52 | 7.65 | 7.64 | qfq | 13,808,100 | 105,487,269 | -2.55% |
| 2024-04-02 | 8.03 | 8.08 | 7.77 | 7.85 | 7.84 | qfq | 20,678,336 | 163,565,916 | -3.33% |
| 2024-04-01 | 7.91 | 8.29 | 7.88 | 8.12 | 8.11 | qfq | 27,036,517 | 217,322,951 | -0.61% |
| 2024-03-29 | 8.88 | 8.88 | 8.11 | 8.17 | 8.16 | qfq | 46,277,064 | 391,196,444 | -0.37% |
| 2024-03-28 | 8.08 | 8.20 | 8.08 | 8.20 | 8.19 | qfq | 8,131,188 | 66,488,553 | 10.07% |
| 2024-03-27 | 7.60 | 7.61 | 7.29 | 7.45 | 7.44 | qfq | 9,387,632 | 69,480,707 | -1.46% |
| 2024-03-26 | 7.64 | 7.77 | 7.48 | 7.56 | 7.55 | qfq | 8,053,611 | 61,292,475 | -1.18% |
| 2024-03-25 | 7.88 | 7.95 | 7.64 | 7.65 | 7.64 | qfq | 9,221,663 | 72,152,881 | -3.65% |
| 2024-03-22 | 8.12 | 8.17 | 7.87 | 7.94 | 7.93 | qfq | 13,295,221 | 105,980,795 | -3.52% |
| 2024-03-21 | 8.01 | 8.30 | 7.87 | 8.23 | 8.22 | qfq | 19,677,028 | 159,495,556 | 2.75% |
| 2024-03-20 | 7.89 | 8.02 | 7.85 | 8.01 | 8.00 | qfq | 9,990,651 | 79,495,305 | 1.14% |
| 2024-03-19 | 7.86 | 8.06 | 7.78 | 7.92 | 7.91 | qfq | 14,577,067 | 115,483,185 | 0.89% |
| 2024-03-18 | 7.58 | 7.86 | 7.58 | 7.85 | 7.84 | qfq | 14,034,567 | 108,859,982 | 3.43% |
| 2024-03-15 | 7.52 | 7.59 | 7.44 | 7.59 | 7.58 | qfq | 7,688,601 | 57,802,807 | 0.66% |
| 2024-03-14 | 7.63 | 7.72 | 7.43 | 7.54 | 7.53 | qfq | 11,106,462 | 84,118,422 | -1.95% |
| 2024-03-13 | 7.69 | 7.80 | 7.61 | 7.69 | 7.68 | qfq | 12,163,609 | 93,718,980 | -0.90% |
| 2024-03-12 | 7.67 | 7.85 | 7.59 | 7.76 | 7.75 | qfq | 14,665,299 | 112,990,866 | 0.26% |
| 2024-03-11 | 7.63 | 7.82 | 7.51 | 7.74 | 7.73 | qfq | 17,117,138 | 131,207,339 | 1.84% |
| 2024-03-08 | 7.40 | 7.75 | 7.33 | 7.60 | 7.59 | qfq | 14,990,868 | 112,914,581 | 2.01% |
| 2024-03-07 | 7.30 | 7.66 | 7.30 | 7.45 | 7.44 | qfq | 16,944,999 | 126,737,773 | 2.34% |
| 2024-03-06 | 7.21 | 7.34 | 7.20 | 7.28 | 7.27 | qfq | 7,729,815 | 56,265,231 | 0.69% |
| 2024-03-05 | 7.23 | 7.43 | 7.17 | 7.23 | 7.22 | qfq | 9,919,831 | 72,413,040 | -1.09% |
| 2024-03-04 | 7.43 | 7.46 | 7.19 | 7.31 | 7.30 | qfq | 15,685,395 | 114,499,204 | -1.62% |
| 2024-03-01 | 8.01 | 8.01 | 7.32 | 7.43 | 7.42 | qfq | 30,489,323 | 230,831,491 | 0.00% |
| 2024-02-29 | 7.20 | 7.43 | 6.95 | 7.43 | 7.42 | qfq | 11,694,551 | 85,639,333 | 10.07% |
| 2024-02-28 | 7.40 | 7.50 | 6.73 | 6.75 | 6.74 | qfq | 15,223,300 | 108,737,175 | -7.79% |
| 2024-02-27 | 7.10 | 7.42 | 6.96 | 7.32 | 7.31 | qfq | 10,675,301 | 76,762,287 | 4.13% |
| 2024-02-26 | 6.83 | 7.13 | 6.80 | 7.03 | 7.02 | qfq | 12,325,216 | 85,939,234 | 3.38% |
| 2024-02-23 | 6.55 | 6.82 | 6.49 | 6.80 | 6.79 | qfq | 9,437,385 | 62,812,700 | 4.62% |
| 2024-02-22 | 6.43 | 6.55 | 6.36 | 6.50 | 6.49 | qfq | 7,666,931 | 49,589,307 | 2.04% |
| 2024-02-21 | 6.20 | 6.59 | 6.20 | 6.37 | 6.36 | qfq | 8,837,479 | 56,938,483 | 1.27% |
| 2024-02-20 | 6.27 | 6.34 | 6.15 | 6.29 | 6.28 | qfq | 5,290,156 | 33,140,891 | -0.16% |
| 2024-02-19 | 6.10 | 6.38 | 6.05 | 6.30 | 6.29 | qfq | 10,965,544 | 68,692,842 | 4.13% |
| 2024-02-08 | 5.51 | 6.05 | 5.41 | 6.05 | 6.04 | qfq | 13,075,832 | 75,523,898 | 10.00% |
| 2024-02-07 | 5.62 | 5.69 | 5.36 | 5.50 | 5.49 | qfq | 12,147,199 | 67,436,352 | -0.90% |
| 2024-02-06 | 5.24 | 5.72 | 5.04 | 5.55 | 5.54 | qfq | 12,533,071 | 67,154,362 | 1.46% |
| 2024-02-05 | 6.00 | 6.05 | 5.45 | 5.47 | 5.46 | qfq | 13,327,800 | 74,850,862 | -9.74% |
| 2024-02-02 | 6.21 | 6.44 | 5.83 | 6.06 | 6.05 | qfq | 11,096,802 | 68,484,854 | -2.42% |
| 2024-02-01 | 6.59 | 6.59 | 6.17 | 6.21 | 6.20 | qfq | 13,012,652 | 81,774,329 | -5.77% |
| 2024-01-31 | 6.99 | 7.02 | 6.57 | 6.59 | 6.58 | qfq | 8,424,796 | 56,794,433 | -5.72% |
| 2024-01-30 | 7.16 | 7.24 | 6.97 | 6.99 | 6.98 | qfq | 4,768,938 | 33,879,349 | -2.78% |
| 2024-01-29 | 7.52 | 7.57 | 7.17 | 7.19 | 7.18 | qfq | 7,228,700 | 52,840,259 | -4.13% |
| 2024-01-26 | 7.47 | 7.66 | 7.42 | 7.50 | 7.49 | qfq | 8,153,043 | 61,516,799 | 0.54% |
| 2024-01-25 | 7.03 | 7.46 | 7.01 | 7.46 | 7.45 | qfq | 11,040,131 | 80,374,976 | 6.42% |
| 2024-01-24 | 6.85 | 7.03 | 6.72 | 7.01 | 7.00 | qfq | 7,384,900 | 50,898,224 | 2.49% |
| 2024-01-23 | 6.75 | 6.88 | 6.66 | 6.84 | 6.83 | qfq | 7,722,500 | 52,347,009 | 0.88% |
| 2024-01-22 | 7.25 | 7.29 | 6.74 | 6.78 | 6.77 | qfq | 9,992,395 | 69,652,419 | -7.00% |
| 2024-01-19 | 7.35 | 7.45 | 7.28 | 7.29 | 7.28 | qfq | 5,374,448 | 39,563,650 | -1.22% |
| 2024-01-18 | 7.47 | 7.49 | 7.17 | 7.38 | 7.37 | qfq | 8,301,959 | 60,570,476 | -1.07% |
| 2024-01-17 | 7.67 | 7.71 | 7.46 | 7.46 | 7.45 | qfq | 5,671,800 | 43,142,198 | -2.74% |
| 2024-01-16 | 7.76 | 7.85 | 7.57 | 7.67 | 7.66 | qfq | 8,159,654 | 62,423,630 | -1.29% |
| 2024-01-15 | 7.90 | 7.94 | 7.76 | 7.77 | 7.76 | qfq | 8,439,661 | 66,127,152 | -2.75% |
| 2024-01-12 | 8.15 | 8.20 | 7.89 | 7.99 | 7.98 | qfq | 13,413,800 | 107,233,799 | -2.44% |
| 2024-01-11 | 7.98 | 8.34 | 7.92 | 8.19 | 8.18 | qfq | 11,597,682 | 94,451,221 | 3.15% |
| 2024-01-10 | 8.20 | 8.20 | 7.93 | 7.94 | 7.93 | qfq | 13,638,568 | 109,775,059 | -4.91% |
| 2024-01-09 | 8.53 | 8.53 | 8.22 | 8.35 | 8.34 | qfq | 15,816,095 | 132,110,604 | -0.71% |
| 2024-01-08 | 8.66 | 9.10 | 8.40 | 8.41 | 8.40 | qfq | 25,281,322 | 219,744,153 | -3.00% |
| 2024-01-05 | 8.88 | 9.14 | 8.45 | 8.67 | 8.66 | qfq | 29,314,289 | 256,376,540 | 2.12% |
| 2024-01-04 | 8.47 | 8.56 | 8.44 | 8.49 | 8.48 | qfq | 3,513,100 | 29,829,987 | -0.12% |
| 2024-01-03 | 8.57 | 8.61 | 8.43 | 8.50 | 8.49 | qfq | 5,364,737 | 45,709,490 | -1.28% |
| 2024-01-02 | 8.41 | 8.71 | 8.37 | 8.61 | 8.60 | qfq | 9,661,700 | 83,127,209 | 2.50% |
| 2023-12-29 | 8.22 | 8.43 | 8.20 | 8.40 | 8.39 | qfq | 4,894,700 | 40,910,967 | 2.07% |
| 2023-12-28 | 8.10 | 8.27 | 8.01 | 8.23 | 8.22 | qfq | 4,413,193 | 36,097,709 | 1.48% |
| 2023-12-27 | 8.01 | 8.13 | 7.97 | 8.11 | 8.10 | qfq | 3,879,900 | 31,288,118 | 1.88% |
| 2023-12-26 | 8.20 | 8.24 | 7.92 | 7.96 | 7.95 | qfq | 4,597,500 | 36,769,334 | -3.16% |
| 2023-12-25 | 8.20 | 8.34 | 8.19 | 8.22 | 8.21 | qfq | 3,874,123 | 31,930,907 | -0.12% |
| 2023-12-22 | 8.22 | 8.38 | 8.18 | 8.23 | 8.22 | qfq | 4,578,817 | 37,943,157 | 0.12% |
| 2023-12-21 | 8.13 | 8.25 | 8.00 | 8.22 | 8.21 | qfq | 4,603,500 | 37,481,959 | 1.11% |
| 2023-12-20 | 8.28 | 8.30 | 8.13 | 8.13 | 8.12 | qfq | 4,416,715 | 36,205,878 | -1.69% |
| 2023-12-19 | 8.33 | 8.35 | 8.21 | 8.27 | 8.26 | qfq | 3,955,600 | 32,744,224 | -0.72% |
| 2023-12-18 | 8.50 | 8.53 | 8.31 | 8.33 | 8.32 | qfq | 4,680,074 | 39,263,518 | -2.23% |
| 2023-12-15 | 8.61 | 8.65 | 8.51 | 8.52 | 8.51 | qfq | 3,945,704 | 33,751,102 | -1.16% |
| 2023-12-14 | 8.64 | 8.70 | 8.61 | 8.62 | 8.61 | qfq | 4,602,248 | 39,830,596 | 0.12% |
| 2023-12-13 | 8.59 | 8.74 | 8.54 | 8.61 | 8.60 | qfq | 5,403,498 | 46,667,254 | 0.12% |
| 2023-12-12 | 8.55 | 8.71 | 8.51 | 8.60 | 8.59 | qfq | 5,072,590 | 43,626,047 | 0.58% |
| 2023-12-11 | 8.37 | 8.56 | 8.32 | 8.55 | 8.54 | qfq | 6,363,234 | 53,927,869 | 1.54% |
| 2023-12-08 | 8.58 | 8.65 | 8.41 | 8.42 | 8.41 | qfq | 5,214,895 | 44,346,872 | -1.86% |
| 2023-12-07 | 8.56 | 8.64 | 8.48 | 8.58 | 8.57 | qfq | 4,635,000 | 39,667,856 | -0.12% |
| 2023-12-06 | 8.65 | 8.71 | 8.58 | 8.59 | 8.58 | qfq | 4,949,400 | 42,720,189 | -0.92% |
| 2023-12-05 | 8.89 | 8.89 | 8.66 | 8.67 | 8.66 | qfq | 6,151,750 | 53,800,399 | -2.47% |
| 2023-12-04 | 8.73 | 8.97 | 8.72 | 8.89 | 8.88 | qfq | 6,826,610 | 60,470,104 | 1.60% |
| 2023-12-01 | 8.66 | 8.77 | 8.54 | 8.75 | 8.74 | qfq | 5,307,000 | 46,075,614 | 1.04% |
| 2023-11-30 | 8.78 | 8.83 | 8.60 | 8.66 | 8.65 | qfq | 4,983,800 | 43,360,583 | -1.48% |
| 2023-11-29 | 8.84 | 8.85 | 8.75 | 8.79 | 8.78 | qfq | 4,342,835 | 38,221,493 | -0.34% |
| 2023-11-28 | 8.87 | 8.90 | 8.77 | 8.82 | 8.81 | qfq | 3,945,100 | 34,824,888 | -0.45% |
| 2023-11-27 | 8.78 | 8.93 | 8.78 | 8.86 | 8.85 | qfq | 5,709,588 | 50,554,388 | 0.57% |
| 2023-11-24 | 8.98 | 8.98 | 8.76 | 8.81 | 8.80 | qfq | 5,384,300 | 47,539,551 | -1.45% |
| 2023-11-23 | 8.85 | 8.97 | 8.77 | 8.94 | 8.93 | qfq | 5,821,150 | 51,790,108 | 1.02% |
| 2023-11-22 | 9.12 | 9.12 | 8.83 | 8.85 | 8.84 | qfq | 7,280,260 | 65,033,841 | -2.64% |
| 2023-11-21 | 9.19 | 9.20 | 9.05 | 9.09 | 9.08 | qfq | 6,036,899 | 55,073,194 | -0.87% |
| 2023-11-20 | 9.07 | 9.18 | 9.03 | 9.17 | 9.16 | qfq | 5,651,195 | 51,504,666 | 1.10% |
| 2023-11-17 | 9.04 | 9.08 | 8.97 | 9.07 | 9.06 | qfq | 4,864,701 | 43,919,876 | 0.11% |
| 2023-11-16 | 9.10 | 9.19 | 9.06 | 9.06 | 9.05 | qfq | 6,539,800 | 59,556,249 | -0.11% |
| 2023-11-15 | 9.06 | 9.19 | 8.97 | 9.07 | 9.06 | qfq | 7,269,569 | 65,744,864 | 0.22% |
| 2023-11-14 | 9.13 | 9.18 | 8.96 | 9.05 | 9.04 | qfq | 10,142,150 | 91,736,434 | -0.44% |
| 2023-11-13 | 8.71 | 9.15 | 8.71 | 9.09 | 9.08 | qfq | 17,699,998 | 158,641,351 | 4.36% |
| 2023-11-10 | 8.60 | 8.79 | 8.57 | 8.71 | 8.70 | qfq | 5,144,700 | 44,755,673 | 0.46% |
| 2023-11-09 | 8.75 | 8.80 | 8.64 | 8.67 | 8.66 | qfq | 4,743,948 | 41,294,206 | -0.91% |
| 2023-11-08 | 8.71 | 8.80 | 8.68 | 8.75 | 8.74 | qfq | 5,375,411 | 46,980,466 | -0.11% |
| 2023-11-07 | 8.84 | 8.84 | 8.63 | 8.76 | 8.75 | qfq | 7,515,700 | 65,460,909 | -0.11% |
| 2023-11-06 | 8.69 | 8.79 | 8.66 | 8.77 | 8.76 | qfq | 7,172,793 | 62,614,515 | 1.15% |
| 2023-11-03 | 8.45 | 8.82 | 8.44 | 8.67 | 8.66 | qfq | 8,923,243 | 77,512,532 | 2.73% |
| 2023-11-02 | 8.61 | 8.75 | 8.43 | 8.44 | 8.43 | qfq | 6,483,245 | 55,301,549 | -1.97% |
| 2023-11-01 | 8.65 | 8.77 | 8.60 | 8.61 | 8.60 | qfq | 5,972,295 | 51,776,944 | -0.23% |
| 2023-10-31 | 8.80 | 8.88 | 8.62 | 8.63 | 8.62 | qfq | 8,552,999 | 74,592,762 | -2.82% |
| 2023-10-30 | 8.76 | 8.90 | 8.70 | 8.88 | 8.87 | qfq | 8,264,533 | 72,892,031 | 1.60% |
| 2023-10-27 | 8.70 | 8.76 | 8.58 | 8.74 | 8.73 | qfq | 6,213,700 | 53,910,080 | 0.34% |
| 2023-10-26 | 8.59 | 8.74 | 8.38 | 8.71 | 8.70 | qfq | 8,293,100 | 71,419,362 | 1.28% |
| 2023-10-25 | 8.39 | 8.70 | 8.36 | 8.60 | 8.59 | qfq | 8,846,919 | 75,971,606 | 3.12% |
| 2023-10-24 | 8.31 | 8.47 | 8.21 | 8.34 | 8.33 | qfq | 5,990,979 | 49,968,007 | 0.36% |
| 2023-10-23 | 8.40 | 8.56 | 8.25 | 8.31 | 8.30 | qfq | 6,331,537 | 52,952,752 | -1.31% |
| 2023-10-20 | 8.58 | 8.68 | 8.39 | 8.42 | 8.41 | qfq | 7,076,167 | 59,963,065 | -2.09% |
| 2023-10-19 | 8.60 | 8.80 | 8.57 | 8.60 | 8.59 | qfq | 6,555,900 | 56,997,763 | -0.35% |
| 2023-10-18 | 8.77 | 8.79 | 8.63 | 8.63 | 8.62 | qfq | 4,616,200 | 40,068,186 | -2.15% |
| 2023-10-17 | 8.84 | 8.86 | 8.67 | 8.82 | 8.81 | qfq | 5,384,062 | 47,108,604 | 0.00% |
| 2023-10-16 | 8.91 | 8.96 | 8.74 | 8.82 | 8.81 | qfq | 7,552,662 | 66,703,292 | -1.01% |
| 2023-10-13 | 8.96 | 8.99 | 8.87 | 8.91 | 8.90 | qfq | 4,769,600 | 42,515,509 | -1.22% |
| 2023-10-12 | 9.01 | 9.05 | 8.87 | 9.02 | 9.01 | qfq | 6,409,901 | 57,515,816 | -0.11% |
| 2023-10-11 | 8.95 | 9.10 | 8.89 | 9.03 | 9.02 | qfq | 5,708,588 | 51,398,080 | 0.89% |
| 2023-10-10 | 8.95 | 9.06 | 8.93 | 8.95 | 8.94 | qfq | 6,829,000 | 61,227,430 | -0.44% |
| 2023-10-09 | 8.87 | 9.05 | 8.82 | 8.99 | 8.98 | qfq | 6,865,600 | 61,471,286 | 1.35% |
| 2023-09-28 | 8.68 | 8.91 | 8.68 | 8.87 | 8.86 | qfq | 6,265,657 | 55,336,143 | 2.31% |
| 2023-09-27 | 8.61 | 8.77 | 8.59 | 8.67 | 8.66 | qfq | 4,761,040 | 41,330,853 | 0.70% |
| 2023-09-26 | 8.68 | 8.71 | 8.61 | 8.61 | 8.60 | qfq | 4,986,200 | 43,080,442 | -1.26% |
| 2023-09-25 | 8.90 | 8.94 | 8.66 | 8.72 | 8.71 | qfq | 7,558,300 | 66,193,706 | -2.24% |
| 2023-09-22 | 8.71 | 8.94 | 8.63 | 8.92 | 8.91 | qfq | 8,207,243 | 72,246,841 | 2.76% |
| 2023-09-21 | 8.70 | 8.86 | 8.64 | 8.68 | 8.67 | qfq | 6,666,100 | 58,129,241 | -0.80% |
| 2023-09-20 | 8.78 | 9.02 | 8.74 | 8.75 | 8.74 | qfq | 8,362,298 | 73,799,168 | -0.11% |
| 2023-09-19 | 8.95 | 9.00 | 8.73 | 8.76 | 8.75 | qfq | 7,275,700 | 64,090,611 | -2.12% |
| 2023-09-18 | 9.04 | 9.06 | 8.90 | 8.95 | 8.94 | qfq | 5,895,000 | 52,911,837 | -1.21% |
| 2023-09-15 | 9.15 | 9.20 | 8.98 | 9.06 | 9.05 | qfq | 8,592,400 | 77,725,111 | -0.77% |
| 2023-09-14 | 9.21 | 9.28 | 9.08 | 9.13 | 9.12 | qfq | 6,337,700 | 58,221,021 | -0.54% |
| 2023-09-13 | 9.32 | 9.32 | 9.03 | 9.18 | 9.17 | qfq | 8,023,900 | 73,491,735 | -1.50% |
| 2023-09-12 | 9.35 | 9.39 | 9.28 | 9.32 | 9.31 | qfq | 6,412,400 | 59,781,648 | -0.53% |
| 2023-09-11 | 9.48 | 9.50 | 9.27 | 9.37 | 9.36 | qfq | 8,109,300 | 75,826,295 | -1.06% |
| 2023-09-08 | 9.26 | 9.51 | 9.22 | 9.47 | 9.46 | qfq | 10,769,114 | 101,334,650 | 2.27% |
| 2023-09-07 | 9.46 | 9.53 | 9.24 | 9.26 | 9.25 | qfq | 10,131,300 | 94,794,042 | -2.11% |
| 2023-09-06 | 9.30 | 9.54 | 9.24 | 9.46 | 9.45 | qfq | 12,371,900 | 116,484,901 | 1.28% |
| 2023-09-05 | 9.24 | 9.38 | 9.18 | 9.34 | 9.33 | qfq | 8,758,000 | 81,520,541 | 1.08% |
| 2023-09-04 | 9.10 | 9.24 | 9.07 | 9.24 | 9.23 | qfq | 6,085,137 | 55,811,936 | 1.54% |
| 2023-09-01 | 9.15 | 9.18 | 9.01 | 9.10 | 9.09 | qfq | 5,253,965 | 47,686,892 | -0.55% |
| 2023-08-31 | 9.12 | 9.18 | 9.05 | 9.15 | 9.14 | qfq | 6,106,737 | 55,762,605 | 0.11% |
| 2023-08-30 | 8.99 | 9.27 | 8.98 | 9.14 | 9.13 | qfq | 10,413,645 | 95,414,188 | 1.78% |
| 2023-08-29 | 8.67 | 9.01 | 8.67 | 8.98 | 8.97 | qfq | 9,066,501 | 80,872,148 | 2.86% |
| 2023-08-28 | 8.97 | 9.05 | 8.67 | 8.73 | 8.72 | qfq | 13,506,396 | 120,347,958 | 1.87% |
| 2023-08-25 | 8.70 | 8.82 | 8.53 | 8.57 | 8.56 | qfq | 9,176,429 | 79,419,156 | -2.39% |
| 2023-08-24 | 8.91 | 9.03 | 8.76 | 8.78 | 8.77 | qfq | 7,716,002 | 68,351,188 | -1.79% |
| 2023-08-23 | 9.05 | 9.09 | 8.86 | 8.94 | 8.93 | qfq | 9,179,100 | 82,109,053 | -1.97% |
| 2023-08-22 | 9.03 | 9.18 | 8.92 | 9.12 | 9.11 | qfq | 7,837,129 | 71,112,023 | 1.00% |
| 2023-08-21 | 9.04 | 9.35 | 9.03 | 9.03 | 9.02 | qfq | 7,498,200 | 68,674,124 | -0.99% |
| 2023-08-18 | 9.21 | 9.35 | 9.10 | 9.12 | 9.11 | qfq | 8,168,600 | 75,553,813 | -1.30% |
| 2023-08-17 | 8.88 | 9.25 | 8.82 | 9.24 | 9.23 | qfq | 11,480,500 | 104,866,773 | 3.47% |
| 2023-08-16 | 9.08 | 9.12 | 8.89 | 8.93 | 8.92 | qfq | 5,721,000 | 51,375,097 | -1.65% |
| 2023-08-15 | 9.25 | 9.25 | 9.04 | 9.08 | 9.07 | qfq | 5,344,300 | 48,774,056 | -1.41% |
| 2023-08-14 | 9.08 | 9.21 | 9.00 | 9.21 | 9.20 | qfq | 5,978,999 | 54,471,510 | 1.10% |
| 2023-08-11 | 9.25 | 9.29 | 9.10 | 9.11 | 9.10 | qfq | 7,779,790 | 71,410,401 | -1.19% |
| 2023-08-10 | 9.30 | 9.30 | 9.18 | 9.22 | 9.21 | qfq | 6,353,600 | 58,664,978 | -0.97% |
| 2023-08-09 | 9.34 | 9.35 | 9.21 | 9.31 | 9.30 | qfq | 7,150,537 | 66,299,288 | -0.32% |
| 2023-08-08 | 9.43 | 9.43 | 9.32 | 9.34 | 9.33 | qfq | 6,204,594 | 58,062,908 | -0.53% |
| 2023-08-07 | 9.41 | 9.47 | 9.36 | 9.39 | 9.38 | qfq | 6,330,301 | 59,619,393 | -0.21% |
| 2023-08-04 | 9.35 | 9.45 | 9.32 | 9.41 | 9.40 | qfq | 9,277,800 | 87,182,206 | 0.86% |
| 2023-08-03 | 9.30 | 9.40 | 9.27 | 9.33 | 9.32 | qfq | 8,490,600 | 79,309,726 | -0.11% |
| 2023-08-02 | 9.40 | 9.48 | 9.31 | 9.34 | 9.33 | qfq | 10,433,498 | 97,853,579 | -1.06% |
| 2023-08-01 | 9.68 | 9.68 | 9.36 | 9.44 | 9.43 | qfq | 12,845,558 | 121,282,209 | -1.97% |
| 2023-07-31 | 9.55 | 9.75 | 9.44 | 9.63 | 9.62 | qfq | 13,241,474 | 127,193,097 | 1.48% |
| 2023-07-28 | 9.50 | 9.54 | 9.34 | 9.49 | 9.48 | qfq | 12,234,930 | 115,809,719 | -0.11% |
| 2023-07-27 | 9.48 | 9.77 | 9.48 | 9.50 | 9.49 | qfq | 14,795,615 | 142,150,685 | 0.00% |
| 2023-07-26 | 9.70 | 9.70 | 9.49 | 9.50 | 9.49 | qfq | 12,214,925 | 116,852,033 | -2.36% |
| 2023-07-25 | 9.58 | 9.79 | 9.52 | 9.73 | 9.72 | qfq | 17,283,918 | 166,697,555 | 2.64% |
| 2023-07-24 | 9.55 | 9.69 | 9.46 | 9.48 | 9.47 | qfq | 12,857,804 | 122,773,630 | -1.86% |
| 2023-07-21 | 9.52 | 9.73 | 9.39 | 9.66 | 9.65 | qfq | 24,416,115 | 232,675,331 | 0.42% |
| 2023-07-20 | 10.06 | 10.15 | 9.62 | 9.62 | 9.61 | qfq | 38,837,049 | 380,761,321 | -4.75% |
| 2023-07-19 | 10.40 | 10.68 | 10.07 | 10.10 | 10.09 | qfq | 38,089,549 | 390,965,315 | -4.27% |
| 2023-07-18 | 10.81 | 11.03 | 10.50 | 10.55 | 10.54 | qfq | 42,836,223 | 459,877,395 | -4.95% |