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
炼石航空000697.SZ
最近收盘价7.982026-07-17
最近交易日2026-07-17
成交量（股）11,730,327
成交额（元）94,802,579
日线记录721
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | — | bonus_share | — | — | 0.599 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.27 | 8.31 | 7.87 | 7.98 | 7.98 | qfq | 11,730,327 | 94,802,579 | -3.74% |
| 2026-07-16 | 8.33 | 8.43 | 8.20 | 8.29 | 8.29 | qfq | 7,967,700 | 65,987,391 | -1.31% |
| 2026-07-15 | 8.38 | 8.58 | 8.34 | 8.40 | 8.40 | qfq | 8,071,100 | 68,147,477 | -1.52% |
| 2026-07-14 | 8.41 | 8.56 | 8.26 | 8.53 | 8.53 | qfq | 10,563,000 | 89,105,980 | 2.16% |
| 2026-07-13 | 8.99 | 8.99 | 8.35 | 8.35 | 8.35 | qfq | 13,376,372 | 114,700,290 | -7.33% |
| 2026-07-10 | 9.10 | 9.35 | 8.95 | 9.01 | 9.01 | qfq | 12,865,475 | 117,740,814 | -0.77% |
| 2026-07-09 | 9.12 | 9.20 | 8.85 | 9.08 | 9.08 | qfq | 11,467,082 | 103,369,596 | -0.33% |
| 2026-07-08 | 9.50 | 9.51 | 9.11 | 9.11 | 9.11 | qfq | 10,076,500 | 93,013,496 | -4.21% |
| 2026-07-07 | 9.72 | 9.73 | 9.42 | 9.51 | 9.51 | qfq | 9,570,257 | 91,309,375 | -1.04% |
| 2026-07-06 | 10.07 | 10.07 | 9.55 | 9.61 | 9.61 | qfq | 15,773,410 | 154,155,588 | -4.38% |
| 2026-07-03 | 10.05 | 10.30 | 10.00 | 10.05 | 10.05 | qfq | 10,655,110 | 107,717,171 | 0.40% |
| 2026-07-02 | 10.00 | 10.28 | 9.93 | 10.01 | 10.01 | qfq | 12,183,756 | 123,362,706 | -0.60% |
| 2026-07-01 | 10.48 | 10.49 | 9.96 | 10.07 | 10.07 | qfq | 16,530,921 | 167,083,917 | -2.99% |
| 2026-06-30 | 10.32 | 10.50 | 10.19 | 10.38 | 10.38 | qfq | 12,934,886 | 133,638,652 | 0.48% |
| 2026-06-29 | 10.32 | 10.59 | 10.11 | 10.33 | 10.33 | qfq | 13,204,900 | 136,540,312 | 0.10% |
| 2026-06-26 | 10.50 | 10.58 | 10.22 | 10.32 | 10.32 | qfq | 10,666,027 | 110,336,707 | -2.09% |
| 2026-06-25 | 10.75 | 10.94 | 10.45 | 10.54 | 10.54 | qfq | 10,604,933 | 112,760,623 | -1.68% |
| 2026-06-24 | 10.99 | 11.01 | 10.40 | 10.72 | 10.72 | qfq | 15,127,000 | 161,009,240 | -3.25% |
| 2026-06-23 | 11.10 | 11.44 | 10.98 | 11.08 | 11.08 | qfq | 13,824,761 | 154,087,133 | -0.09% |
| 2026-06-22 | 11.50 | 11.50 | 10.89 | 11.09 | 11.09 | qfq | 20,508,100 | 227,510,909 | -3.57% |
| 2026-06-18 | 11.93 | 12.34 | 11.39 | 11.50 | 11.50 | qfq | 34,140,100 | 404,556,689 | -2.87% |
| 2026-06-17 | 11.80 | 12.01 | 11.65 | 11.84 | 11.84 | qfq | 17,849,413 | 211,127,242 | 0.42% |
| 2026-06-16 | 11.02 | 12.05 | 10.80 | 11.79 | 11.79 | qfq | 30,656,700 | 356,253,971 | 7.67% |
| 2026-06-15 | 10.66 | 11.30 | 10.50 | 10.95 | 10.95 | qfq | 16,748,689 | 185,215,744 | 2.24% |
| 2026-06-12 | 10.91 | 11.34 | 10.66 | 10.71 | 10.71 | qfq | 19,873,589 | 218,160,737 | -2.01% |
| 2026-06-11 | 10.25 | 11.25 | 10.11 | 10.93 | 10.93 | qfq | 25,067,900 | 269,252,067 | 6.12% |
| 2026-06-10 | 10.33 | 10.45 | 9.93 | 10.30 | 10.30 | qfq | 15,657,500 | 159,149,894 | -0.48% |
| 2026-06-09 | 10.83 | 10.85 | 10.28 | 10.35 | 10.35 | qfq | 15,917,000 | 165,516,764 | -3.36% |
| 2026-06-08 | 10.80 | 11.45 | 10.63 | 10.71 | 10.71 | qfq | 15,089,271 | 165,293,751 | -3.77% |
| 2026-06-05 | 11.20 | 11.41 | 10.98 | 11.13 | 11.13 | qfq | 12,983,228 | 145,432,449 | -0.45% |
| 2026-06-04 | 11.50 | 11.50 | 11.05 | 11.18 | 11.18 | qfq | 15,494,900 | 173,829,910 | -3.54% |
| 2026-06-03 | 12.00 | 12.13 | 11.45 | 11.59 | 11.59 | qfq | 17,973,425 | 210,551,220 | -2.61% |
| 2026-06-02 | 11.80 | 12.04 | 11.27 | 11.90 | 11.90 | qfq | 19,520,991 | 226,843,434 | 0.00% |
| 2026-06-01 | 11.71 | 12.33 | 11.71 | 11.90 | 11.90 | qfq | 18,355,000 | 220,953,272 | 1.10% |
| 2026-05-29 | 12.59 | 12.59 | 11.62 | 11.77 | 11.77 | qfq | 25,807,335 | 310,302,470 | -6.51% |
| 2026-05-28 | 12.23 | 12.77 | 12.15 | 12.59 | 12.59 | qfq | 21,458,400 | 269,995,384 | 3.45% |
| 2026-05-27 | 12.74 | 12.87 | 12.07 | 12.17 | 12.17 | qfq | 23,734,942 | 292,809,346 | -4.47% |
| 2026-05-26 | 12.93 | 13.28 | 12.50 | 12.74 | 12.74 | qfq | 35,130,514 | 450,510,911 | -2.45% |
| 2026-05-25 | 12.11 | 13.26 | 12.11 | 13.06 | 13.06 | qfq | 50,880,306 | 666,374,633 | 8.38% |
| 2026-05-22 | 11.77 | 12.17 | 11.56 | 12.05 | 12.05 | qfq | 17,844,482 | 212,358,401 | 2.73% |
| 2026-05-21 | 12.05 | 12.34 | 11.68 | 11.73 | 11.73 | qfq | 18,515,142 | 222,760,941 | -1.26% |
| 2026-05-20 | 11.68 | 11.97 | 11.51 | 11.88 | 11.88 | qfq | 15,091,830 | 177,503,910 | 0.85% |
| 2026-05-19 | 11.98 | 12.02 | 11.18 | 11.78 | 11.78 | qfq | 30,439,688 | 352,394,756 | -0.84% |
| 2026-05-18 | 12.69 | 12.80 | 11.81 | 11.88 | 11.88 | qfq | 38,693,762 | 472,340,245 | -8.26% |
| 2026-05-15 | 12.09 | 12.98 | 12.09 | 12.95 | 12.95 | qfq | 37,543,204 | 477,532,486 | 4.86% |
| 2026-05-14 | 11.99 | 12.47 | 11.91 | 12.35 | 12.35 | qfq | 27,168,001 | 332,881,382 | 3.00% |
| 2026-05-13 | 12.24 | 12.34 | 11.92 | 11.99 | 11.99 | qfq | 21,489,401 | 260,176,542 | -1.48% |
| 2026-05-12 | 12.45 | 12.58 | 12.09 | 12.17 | 12.17 | qfq | 24,949,561 | 304,961,532 | -1.22% |
| 2026-05-11 | 12.37 | 12.69 | 12.14 | 12.32 | 12.32 | qfq | 38,809,803 | 480,122,681 | -2.07% |
| 2026-05-08 | 11.77 | 12.94 | 11.58 | 12.58 | 12.58 | qfq | 54,586,665 | 673,247,433 | 6.97% |
| 2026-05-07 | 10.69 | 11.76 | 10.66 | 11.76 | 11.76 | qfq | 22,071,680 | 254,017,507 | 10.01% |
| 2026-05-06 | 10.18 | 11.05 | 10.15 | 10.69 | 10.69 | qfq | 36,312,345 | 382,444,170 | 5.11% |
| 2026-04-29 | 9.96 | 10.20 | 9.90 | 10.17 | 10.17 | qfq | 7,377,683 | 74,368,088 | 1.60% |
| 2026-04-28 | 10.15 | 10.21 | 9.98 | 10.01 | 10.01 | qfq | 7,063,121 | 71,089,352 | 0.30% |
| 2026-04-27 | 10.05 | 10.13 | 9.98 | 9.98 | 9.98 | qfq | 5,019,149 | 50,261,074 | -1.48% |
| 2026-04-24 | 9.99 | 10.15 | 9.85 | 10.13 | 10.13 | qfq | 6,046,763 | 60,366,433 | 1.40% |
| 2026-04-23 | 10.15 | 10.23 | 9.99 | 9.99 | 9.99 | qfq | 5,523,600 | 55,655,149 | -1.77% |
| 2026-04-22 | 10.03 | 10.20 | 9.96 | 10.17 | 10.17 | qfq | 6,587,300 | 66,295,809 | 0.59% |
| 2026-04-21 | 10.28 | 10.29 | 10.05 | 10.11 | 10.11 | qfq | 5,836,700 | 59,024,001 | -1.65% |
| 2026-04-20 | 10.17 | 10.36 | 10.04 | 10.28 | 10.28 | qfq | 6,641,691 | 67,682,592 | 0.98% |
| 2026-04-17 | 10.05 | 10.30 | 10.01 | 10.18 | 10.18 | qfq | 6,122,400 | 62,198,343 | 1.19% |
| 2026-04-16 | 9.98 | 10.11 | 9.97 | 10.06 | 10.06 | qfq | 4,470,501 | 44,807,797 | 0.80% |
| 2026-04-15 | 10.12 | 10.12 | 9.92 | 9.98 | 9.98 | qfq | 7,694,111 | 76,880,869 | -2.06% |
| 2026-04-14 | 9.87 | 10.22 | 9.83 | 10.19 | 10.19 | qfq | 8,432,200 | 84,421,707 | 3.24% |
| 2026-04-13 | 9.87 | 10.08 | 9.81 | 9.87 | 9.87 | qfq | 6,823,878 | 67,820,942 | 0.00% |
| 2026-04-10 | 9.91 | 9.98 | 9.83 | 9.87 | 9.87 | qfq | 5,145,400 | 50,889,827 | -0.10% |
| 2026-04-09 | 9.61 | 10.06 | 9.57 | 9.88 | 9.88 | qfq | 9,689,300 | 95,287,900 | 2.07% |
| 2026-04-08 | 9.49 | 9.68 | 9.49 | 9.68 | 9.68 | qfq | 4,779,400 | 45,921,870 | 2.76% |
| 2026-04-07 | 9.21 | 9.42 | 9.17 | 9.42 | 9.42 | qfq | 3,600,302 | 33,448,126 | 2.28% |
| 2026-04-03 | 9.35 | 9.39 | 9.13 | 9.21 | 9.21 | qfq | 4,469,801 | 41,303,653 | -1.50% |
| 2026-04-02 | 9.38 | 9.46 | 9.24 | 9.35 | 9.35 | qfq | 4,181,700 | 38,981,532 | -0.32% |
| 2026-04-01 | 9.39 | 9.49 | 9.28 | 9.38 | 9.38 | qfq | 4,828,301 | 45,234,302 | 0.32% |
| 2026-03-31 | 9.61 | 9.69 | 9.31 | 9.35 | 9.35 | qfq | 6,247,896 | 59,121,786 | -2.60% |
| 2026-03-30 | 9.58 | 9.78 | 9.48 | 9.60 | 9.60 | qfq | 6,707,600 | 64,405,885 | -0.72% |
| 2026-03-27 | 9.29 | 9.75 | 9.19 | 9.67 | 9.67 | qfq | 7,939,100 | 75,291,675 | 3.76% |
| 2026-03-26 | 9.50 | 9.59 | 9.22 | 9.32 | 9.32 | qfq | 6,833,100 | 63,996,608 | -1.69% |
| 2026-03-25 | 9.28 | 9.48 | 9.12 | 9.48 | 9.48 | qfq | 6,820,401 | 63,509,073 | 3.38% |
| 2026-03-24 | 9.27 | 9.36 | 8.91 | 9.17 | 9.17 | qfq | 14,116,130 | 127,647,142 | -0.97% |
| 2026-03-23 | 9.58 | 9.58 | 9.26 | 9.26 | 9.26 | qfq | 10,721,700 | 99,697,980 | -5.03% |
| 2026-03-20 | 10.05 | 10.23 | 9.72 | 9.75 | 9.75 | qfq | 16,355,291 | 163,012,225 | 0.00% |
| 2026-03-19 | 10.13 | 10.22 | 9.67 | 9.75 | 9.75 | qfq | 14,340,200 | 141,741,474 | -3.75% |
| 2026-03-18 | 10.22 | 10.35 | 9.93 | 10.13 | 10.13 | qfq | 12,563,657 | 126,697,938 | -0.88% |
| 2026-03-17 | 10.60 | 10.60 | 10.11 | 10.22 | 10.22 | qfq | 9,121,080 | 93,888,851 | -2.29% |
| 2026-03-16 | 10.92 | 11.02 | 10.40 | 10.46 | 10.46 | qfq | 15,057,980 | 159,554,307 | -3.15% |
| 2026-03-13 | 11.11 | 11.22 | 10.74 | 10.80 | 10.80 | qfq | 23,949,800 | 262,576,905 | -0.37% |
| 2026-03-12 | 10.36 | 10.84 | 10.35 | 10.84 | 10.84 | qfq | 9,214,424 | 99,202,008 | 5.04% |
| 2026-03-11 | 10.24 | 10.44 | 10.17 | 10.32 | 10.32 | qfq | 9,929,092 | 102,325,118 | 0.78% |
| 2026-03-10 | 10.21 | 10.52 | 10.17 | 10.24 | 10.24 | qfq | 10,408,200 | 107,173,624 | 0.20% |
| 2026-03-09 | 10.08 | 10.40 | 10.01 | 10.22 | 10.22 | qfq | 12,633,600 | 129,247,642 | 0.20% |
| 2026-03-06 | 10.34 | 10.59 | 10.18 | 10.20 | 10.20 | qfq | 13,525,843 | 140,268,151 | -0.87% |
| 2026-03-05 | 10.32 | 10.48 | 10.08 | 10.29 | 10.29 | qfq | 20,972,246 | 214,750,006 | 0.59% |
| 2026-03-04 | 9.68 | 10.23 | 9.65 | 10.23 | 10.23 | qfq | 26,533,373 | 267,748,764 | 5.03% |
| 2026-03-03 | 10.15 | 10.51 | 9.66 | 9.74 | 9.74 | qfq | 41,157,650 | 417,700,404 | -3.08% |
| 2026-03-02 | 9.88 | 10.05 | 9.75 | 10.05 | 10.05 | qfq | 16,680,515 | 165,760,403 | 5.02% |
| 2026-02-27 | 9.15 | 9.57 | 9.04 | 9.57 | 9.57 | qfq | 20,126,323 | 190,611,507 | 5.05% |
| 2026-02-26 | 9.16 | 9.22 | 9.07 | 9.11 | 9.11 | qfq | 7,844,300 | 71,581,965 | -0.11% |
| 2026-02-25 | 8.89 | 9.13 | 8.85 | 9.12 | 9.12 | qfq | 10,686,742 | 96,578,957 | 2.59% |
| 2026-02-24 | 8.84 | 8.97 | 8.80 | 8.89 | 8.89 | qfq | 7,459,076 | 66,216,083 | 0.68% |
| 2026-02-13 | 8.78 | 8.92 | 8.78 | 8.83 | 8.83 | qfq | 5,244,700 | 46,380,390 | 0.46% |
| 2026-02-12 | 8.78 | 8.88 | 8.73 | 8.79 | 8.79 | qfq | 4,937,901 | 43,423,178 | -0.11% |
| 2026-02-11 | 8.85 | 8.85 | 8.76 | 8.80 | 8.80 | qfq | 3,327,601 | 29,272,683 | 0.11% |
| 2026-02-10 | 8.70 | 8.85 | 8.68 | 8.79 | 8.79 | qfq | 6,082,725 | 53,345,758 | 1.03% |
| 2026-02-09 | 8.73 | 8.80 | 8.69 | 8.70 | 8.70 | qfq | 4,709,400 | 41,132,358 | 0.00% |
| 2026-02-06 | 8.70 | 8.74 | 8.56 | 8.70 | 8.70 | qfq | 6,469,700 | 55,982,685 | -1.02% |
| 2026-02-05 | 8.82 | 8.90 | 8.77 | 8.79 | 8.79 | qfq | 3,999,100 | 35,334,111 | -0.57% |
| 2026-02-04 | 8.76 | 8.88 | 8.73 | 8.84 | 8.84 | qfq | 4,852,600 | 42,728,078 | 0.68% |
| 2026-02-03 | 8.76 | 8.80 | 8.69 | 8.78 | 8.78 | qfq | 4,345,725 | 37,988,280 | 0.80% |
| 2026-02-02 | 8.72 | 8.91 | 8.69 | 8.71 | 8.71 | qfq | 8,003,400 | 70,264,252 | -1.80% |
| 2026-01-30 | 8.86 | 8.95 | 8.71 | 8.87 | 8.87 | qfq | 6,755,400 | 59,481,362 | -0.11% |
| 2026-01-29 | 9.11 | 9.15 | 8.86 | 8.88 | 8.88 | qfq | 8,981,901 | 80,421,737 | -2.42% |
| 2026-01-28 | 9.19 | 9.31 | 8.95 | 9.10 | 9.10 | qfq | 9,432,900 | 85,788,866 | 0.00% |
| 2026-01-27 | 8.94 | 9.32 | 8.92 | 9.10 | 9.10 | qfq | 14,807,800 | 135,469,606 | 2.48% |
| 2026-01-26 | 8.85 | 8.98 | 8.81 | 8.88 | 8.88 | qfq | 9,599,366 | 85,499,140 | 0.34% |
| 2026-01-23 | 8.79 | 8.88 | 8.74 | 8.85 | 8.85 | qfq | 7,299,759 | 64,295,071 | 0.91% |
| 2026-01-22 | 8.64 | 8.80 | 8.63 | 8.77 | 8.77 | qfq | 7,642,100 | 66,817,339 | 1.39% |
| 2026-01-21 | 8.69 | 8.73 | 8.62 | 8.65 | 8.65 | qfq | 4,418,442 | 38,317,270 | -0.23% |
| 2026-01-20 | 8.73 | 8.84 | 8.65 | 8.67 | 8.67 | qfq | 8,471,800 | 74,021,164 | -0.34% |
| 2026-01-19 | 8.58 | 8.76 | 8.56 | 8.70 | 8.70 | qfq | 7,911,143 | 68,523,078 | 1.40% |
| 2026-01-16 | 8.49 | 8.61 | 8.44 | 8.58 | 8.58 | qfq | 7,300,101 | 62,242,139 | 1.06% |
| 2026-01-15 | 8.48 | 8.64 | 8.42 | 8.49 | 8.49 | qfq | 6,305,900 | 53,810,282 | 0.00% |
| 2026-01-14 | 8.62 | 8.67 | 8.47 | 8.49 | 8.49 | qfq | 12,173,839 | 104,222,879 | -1.62% |
| 2026-01-13 | 8.81 | 8.86 | 8.62 | 8.63 | 8.63 | qfq | 10,828,700 | 94,220,294 | -2.49% |
| 2026-01-12 | 8.97 | 9.04 | 8.80 | 8.85 | 8.85 | qfq | 13,914,401 | 123,684,751 | -1.56% |
| 2026-01-09 | 9.05 | 9.11 | 8.93 | 8.99 | 8.99 | qfq | 10,712,080 | 96,521,216 | -0.33% |
| 2026-01-08 | 8.88 | 9.05 | 8.80 | 9.02 | 9.02 | qfq | 10,477,101 | 93,553,880 | 1.92% |
| 2026-01-07 | 8.98 | 9.02 | 8.83 | 8.85 | 8.85 | qfq | 6,588,600 | 58,626,425 | -1.12% |
| 2026-01-06 | 8.88 | 8.95 | 8.79 | 8.95 | 8.95 | qfq | 7,806,300 | 69,157,061 | 1.36% |
| 2026-01-05 | 8.71 | 8.83 | 8.69 | 8.83 | 8.83 | qfq | 8,740,492 | 76,636,111 | 2.08% |
| 2025-12-31 | 8.60 | 8.76 | 8.59 | 8.65 | 8.65 | qfq | 5,237,800 | 45,446,013 | 0.70% |
| 2025-12-30 | 8.67 | 8.72 | 8.53 | 8.59 | 8.59 | qfq | 6,760,006 | 58,343,115 | -0.92% |
| 2025-12-29 | 8.72 | 8.81 | 8.67 | 8.67 | 8.67 | qfq | 4,927,300 | 43,013,301 | -0.57% |
| 2025-12-26 | 8.83 | 8.83 | 8.67 | 8.72 | 8.72 | qfq | 7,478,800 | 65,322,821 | -1.25% |
| 2025-12-25 | 8.88 | 9.07 | 8.80 | 8.83 | 8.83 | qfq | 11,806,501 | 104,655,766 | -0.67% |
| 2025-12-23 | 8.93 | 9.07 | 8.87 | 8.89 | 8.89 | qfq | 6,863,800 | 61,477,718 | -0.34% |
| 2025-12-22 | 9.00 | 9.00 | 8.88 | 8.92 | 8.92 | qfq | 5,173,953 | 46,167,240 | -0.78% |
| 2025-12-19 | 8.90 | 9.03 | 8.88 | 8.99 | 8.99 | qfq | 5,210,110 | 46,599,833 | 0.67% |
| 2025-12-18 | 9.01 | 9.03 | 8.92 | 8.93 | 8.93 | qfq | 3,853,500 | 34,539,984 | -1.00% |
| 2025-12-17 | 9.18 | 9.18 | 8.95 | 9.02 | 9.02 | qfq | 4,544,100 | 41,012,857 | -0.99% |
| 2025-12-16 | 9.15 | 9.25 | 8.88 | 9.11 | 9.11 | qfq | 7,340,485 | 66,439,989 | -0.22% |
| 2025-12-15 | 9.04 | 9.22 | 9.01 | 9.13 | 9.13 | qfq | 7,699,700 | 70,169,388 | 3.40% |
| 2025-12-12 | 9.04 | 9.05 | 8.81 | 8.83 | 8.83 | qfq | 5,504,700 | 48,842,965 | -1.45% |
| 2025-12-11 | 9.20 | 9.27 | 8.92 | 8.96 | 8.96 | qfq | 8,135,001 | 73,625,722 | -2.93% |
| 2025-12-10 | 9.16 | 9.30 | 9.14 | 9.23 | 9.23 | qfq | 4,354,953 | 40,088,687 | 0.00% |
| 2025-12-09 | 9.21 | 9.45 | 9.10 | 9.23 | 9.23 | qfq | 7,971,360 | 74,092,840 | 0.00% |
| 2025-12-08 | 8.97 | 9.32 | 8.91 | 9.23 | 9.23 | qfq | 9,437,201 | 86,696,978 | 2.78% |
| 2025-12-05 | 8.88 | 9.06 | 8.88 | 8.98 | 8.98 | qfq | 6,461,801 | 58,005,816 | 0.34% |
| 2025-12-04 | 8.78 | 8.99 | 8.61 | 8.95 | 8.95 | qfq | 12,879,000 | 113,226,671 | 0.34% |
| 2025-12-03 | 8.86 | 9.14 | 8.78 | 8.92 | 8.92 | qfq | 14,909,026 | 133,131,942 | 1.36% |
| 2025-12-02 | 8.70 | 8.89 | 8.50 | 8.80 | 8.80 | qfq | 9,934,120 | 86,852,298 | 1.15% |
| 2025-12-01 | 8.87 | 8.87 | 8.56 | 8.70 | 8.70 | qfq | 18,502,126 | 162,076,569 | 2.96% |
| 2025-11-28 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | qfq | 529,300 | 4,472,585 | -0.82% |
| 2025-11-26 | 8.51 | 8.59 | 8.46 | 8.52 | 8.05 | qfq | 7,334,810 | 62,578,656 | 0.12% |
| 2025-11-25 | 8.36 | 8.60 | 8.21 | 8.51 | 8.04 | qfq | 8,576,100 | 72,674,784 | 2.28% |
| 2025-11-24 | 8.23 | 8.34 | 8.03 | 8.32 | 7.86 | qfq | 5,864,169 | 48,163,244 | 0.12% |
| 2025-11-21 | 8.35 | 8.56 | 8.27 | 8.31 | 7.85 | qfq | 8,270,401 | 69,177,399 | 0.73% |
| 2025-11-20 | 8.30 | 8.35 | 8.24 | 8.25 | 7.79 | qfq | 3,059,511 | 25,321,386 | -0.36% |
| 2025-11-19 | 8.38 | 8.38 | 8.26 | 8.28 | 7.82 | qfq | 4,119,740 | 34,193,453 | -1.08% |
| 2025-11-18 | 8.68 | 8.68 | 8.30 | 8.37 | 7.91 | qfq | 6,654,779 | 56,310,041 | -3.46% |
| 2025-11-17 | 8.52 | 8.68 | 8.47 | 8.67 | 8.19 | qfq | 5,838,301 | 50,179,516 | 2.12% |
| 2025-11-14 | 8.32 | 8.67 | 8.32 | 8.49 | 8.02 | qfq | 5,811,197 | 49,459,206 | 0.95% |
| 2025-11-13 | 8.45 | 8.49 | 8.23 | 8.41 | 7.95 | qfq | 7,482,597 | 62,835,136 | -0.47% |
| 2025-11-12 | 8.31 | 8.56 | 8.26 | 8.45 | 7.98 | qfq | 6,140,241 | 51,752,417 | 1.68% |
| 2025-11-11 | 8.15 | 8.33 | 8.12 | 8.31 | 7.85 | qfq | 5,719,600 | 47,150,316 | 1.96% |
| 2025-11-10 | 8.19 | 8.28 | 8.10 | 8.15 | 7.70 | qfq | 5,698,463 | 46,552,032 | -0.49% |
| 2025-11-07 | 8.33 | 8.33 | 8.19 | 8.19 | 7.74 | qfq | 4,094,800 | 33,729,288 | -1.33% |
| 2025-11-06 | 8.36 | 8.38 | 8.19 | 8.30 | 7.84 | qfq | 4,749,011 | 39,186,067 | -0.72% |
| 2025-11-05 | 8.36 | 8.38 | 8.33 | 8.36 | 7.90 | qfq | 3,313,100 | 27,696,433 | 0.00% |
| 2025-11-04 | 8.38 | 8.43 | 8.30 | 8.36 | 7.90 | qfq | 4,669,900 | 39,091,740 | 0.48% |
| 2025-11-03 | 8.27 | 8.35 | 8.13 | 8.32 | 7.86 | qfq | 4,899,000 | 40,400,690 | 0.48% |
| 2025-10-31 | 8.26 | 8.32 | 8.23 | 8.28 | 7.82 | qfq | 3,642,504 | 30,111,716 | 0.24% |
| 2025-10-30 | 8.27 | 8.29 | 8.15 | 8.26 | 7.80 | qfq | 5,757,064 | 47,243,629 | -0.12% |
| 2025-10-29 | 8.38 | 8.43 | 8.26 | 8.27 | 7.81 | qfq | 5,875,361 | 48,856,765 | -1.08% |
| 2025-10-28 | 8.57 | 8.62 | 8.30 | 8.36 | 7.90 | qfq | 10,179,861 | 85,474,279 | -3.13% |
| 2025-10-27 | 8.72 | 8.74 | 8.54 | 8.63 | 8.15 | qfq | 5,374,200 | 46,263,513 | -0.69% |
| 2025-10-24 | 8.75 | 8.76 | 8.62 | 8.69 | 8.21 | qfq | 3,298,206 | 28,679,770 | 0.12% |
| 2025-10-23 | 8.60 | 8.72 | 8.51 | 8.68 | 8.20 | qfq | 3,645,710 | 31,420,846 | 0.93% |
| 2025-10-22 | 8.72 | 8.83 | 8.60 | 8.60 | 8.13 | qfq | 4,645,800 | 40,395,474 | -1.15% |
| 2025-10-21 | 8.75 | 8.92 | 8.65 | 8.70 | 8.22 | qfq | 6,943,000 | 61,131,838 | -0.23% |
| 2025-10-20 | 8.47 | 8.80 | 8.47 | 8.72 | 8.24 | qfq | 7,037,000 | 60,829,379 | 3.69% |
| 2025-10-17 | 8.52 | 8.59 | 8.30 | 8.41 | 7.95 | qfq | 6,186,701 | 52,129,739 | -1.06% |
| 2025-10-16 | 8.60 | 8.63 | 8.47 | 8.50 | 8.03 | qfq | 5,189,300 | 44,274,027 | -1.28% |
| 2025-10-15 | 8.60 | 8.69 | 8.46 | 8.61 | 8.14 | qfq | 5,610,322 | 48,004,526 | 0.12% |
| 2025-10-14 | 8.99 | 9.02 | 8.53 | 8.60 | 8.13 | qfq | 11,655,031 | 101,779,460 | -3.37% |
| 2025-10-13 | 8.90 | 8.99 | 8.90 | 8.90 | 8.41 | qfq | 16,650,700 | 148,258,787 | -5.02% |
| 2025-10-10 | 9.09 | 9.51 | 9.08 | 9.37 | 8.85 | qfq | 16,698,791 | 157,772,421 | 3.42% |
| 2025-10-09 | 9.01 | 9.15 | 8.94 | 9.06 | 8.56 | qfq | 9,225,094 | 83,720,734 | 0.78% |
| 2025-09-30 | 8.80 | 9.03 | 8.78 | 8.99 | 8.49 | qfq | 10,122,225 | 90,548,795 | 3.21% |
| 2025-09-29 | 8.70 | 8.74 | 8.61 | 8.71 | 8.23 | qfq | 4,585,461 | 39,817,089 | 0.00% |
| 2025-09-26 | 8.69 | 8.80 | 8.53 | 8.71 | 8.23 | qfq | 8,685,064 | 75,356,167 | 0.46% |
| 2025-09-25 | 8.38 | 9.00 | 8.38 | 8.67 | 8.19 | qfq | 17,696,600 | 153,937,173 | -1.48% |
| 2025-09-23 | 8.85 | 9.01 | 8.69 | 8.80 | 8.31 | qfq | 7,090,001 | 62,424,126 | -0.45% |
| 2025-09-22 | 8.83 | 8.88 | 8.72 | 8.84 | 8.35 | qfq | 4,451,700 | 39,194,177 | 0.11% |
| 2025-09-19 | 8.78 | 8.90 | 8.78 | 8.83 | 8.34 | qfq | 5,562,500 | 49,176,507 | 0.57% |
| 2025-09-18 | 9.04 | 9.04 | 8.70 | 8.78 | 8.30 | qfq | 8,193,700 | 72,743,023 | -2.77% |
| 2025-09-17 | 9.09 | 9.22 | 8.92 | 9.03 | 8.53 | qfq | 7,716,100 | 70,116,936 | 0.33% |
| 2025-09-16 | 8.91 | 9.04 | 8.80 | 9.00 | 8.50 | qfq | 9,185,620 | 81,821,163 | 0.56% |
| 2025-09-15 | 8.48 | 8.95 | 8.48 | 8.95 | 8.46 | qfq | 12,228,700 | 107,602,055 | 5.05% |
| 2025-09-12 | 8.59 | 8.61 | 8.49 | 8.52 | 8.05 | qfq | 5,233,113 | 44,579,642 | -0.47% |
| 2025-09-11 | 8.50 | 8.78 | 8.45 | 8.56 | 8.09 | qfq | 8,964,362 | 77,118,391 | 1.90% |
| 2025-09-10 | 8.46 | 8.52 | 8.36 | 8.40 | 7.94 | qfq | 4,758,835 | 40,089,241 | -1.18% |
| 2025-09-09 | 8.43 | 8.70 | 8.30 | 8.50 | 8.03 | qfq | 7,376,060 | 62,712,489 | 0.95% |
| 2025-09-08 | 8.39 | 8.53 | 8.21 | 8.42 | 7.96 | qfq | 7,188,020 | 60,547,580 | 1.08% |
| 2025-09-05 | 8.43 | 8.48 | 8.10 | 8.33 | 7.87 | qfq | 12,191,600 | 100,563,241 | -0.60% |
| 2025-09-04 | 8.99 | 9.10 | 8.38 | 8.38 | 7.92 | qfq | 18,733,804 | 160,560,632 | -4.99% |
| 2025-09-03 | 9.15 | 9.16 | 8.82 | 8.82 | 8.33 | qfq | 9,411,900 | 84,292,522 | -3.18% |
| 2025-09-02 | 9.16 | 9.20 | 8.91 | 9.11 | 8.61 | qfq | 9,525,464 | 86,047,609 | -0.55% |
| 2025-09-01 | 8.87 | 9.24 | 8.87 | 9.16 | 8.65 | qfq | 13,292,178 | 120,884,823 | 3.27% |
| 2025-08-29 | 8.82 | 8.96 | 8.78 | 8.87 | 8.38 | qfq | 5,760,060 | 51,057,918 | 0.45% |
| 2025-08-28 | 8.76 | 8.92 | 8.58 | 8.83 | 8.34 | qfq | 10,358,500 | 90,812,075 | 0.57% |
| 2025-08-27 | 8.94 | 9.03 | 8.76 | 8.78 | 8.30 | qfq | 9,054,201 | 80,631,122 | -1.79% |
| 2025-08-26 | 9.01 | 9.24 | 8.88 | 8.94 | 8.45 | qfq | 13,756,055 | 124,328,831 | -0.78% |
| 2025-08-25 | 8.82 | 9.05 | 8.70 | 9.01 | 8.51 | qfq | 14,362,068 | 127,560,142 | 2.74% |
| 2025-08-22 | 8.80 | 9.08 | 8.70 | 8.77 | 8.29 | qfq | 16,456,602 | 145,731,235 | 0.57% |
| 2025-08-21 | 8.32 | 8.72 | 8.31 | 8.72 | 8.24 | qfq | 16,107,787 | 138,272,068 | 5.06% |
| 2025-08-20 | 8.38 | 8.39 | 8.25 | 8.30 | 7.84 | qfq | 6,800,154 | 56,438,446 | -0.24% |
| 2025-08-19 | 8.13 | 8.41 | 8.10 | 8.32 | 7.86 | qfq | 12,015,764 | 99,385,644 | 2.72% |
| 2025-08-18 | 7.98 | 8.13 | 7.96 | 8.10 | 7.65 | qfq | 7,684,020 | 62,101,130 | 1.25% |
| 2025-08-15 | 7.93 | 8.01 | 7.90 | 8.00 | 7.56 | qfq | 5,218,540 | 41,550,111 | 1.01% |
| 2025-08-14 | 8.08 | 8.15 | 7.90 | 7.92 | 7.48 | qfq | 7,754,153 | 62,201,955 | -1.74% |
| 2025-08-13 | 8.04 | 8.10 | 8.02 | 8.06 | 7.62 | qfq | 5,539,691 | 44,653,373 | 0.12% |
| 2025-08-12 | 8.10 | 8.13 | 8.03 | 8.05 | 7.61 | qfq | 4,148,901 | 33,427,905 | -0.62% |
| 2025-08-11 | 8.08 | 8.12 | 7.89 | 8.10 | 7.65 | qfq | 5,446,490 | 43,837,043 | 0.12% |
| 2025-08-08 | 8.09 | 8.21 | 8.04 | 8.09 | 7.64 | qfq | 5,334,001 | 43,353,527 | 0.12% |
| 2025-08-07 | 8.10 | 8.19 | 8.04 | 8.08 | 7.63 | qfq | 4,010,872 | 32,456,072 | -0.12% |
| 2025-08-06 | 8.12 | 8.13 | 8.04 | 8.09 | 7.64 | qfq | 4,044,634 | 32,671,390 | -0.12% |
| 2025-08-05 | 8.06 | 8.12 | 8.04 | 8.10 | 7.65 | qfq | 3,615,840 | 29,207,472 | 0.37% |
| 2025-08-04 | 7.84 | 8.11 | 7.81 | 8.07 | 7.62 | qfq | 6,287,363 | 50,112,979 | 2.93% |
| 2025-08-01 | 7.96 | 7.98 | 7.72 | 7.84 | 7.41 | qfq | 6,081,300 | 47,678,635 | -1.51% |
| 2025-07-31 | 8.08 | 8.12 | 7.93 | 7.96 | 7.52 | qfq | 5,869,493 | 47,039,110 | -1.49% |
| 2025-07-30 | 8.18 | 8.22 | 8.03 | 8.08 | 7.63 | qfq | 4,097,601 | 33,214,616 | -1.34% |
| 2025-07-29 | 8.15 | 8.24 | 8.11 | 8.19 | 7.74 | qfq | 3,850,000 | 31,394,501 | 0.24% |
| 2025-07-28 | 8.05 | 8.18 | 8.01 | 8.17 | 7.72 | qfq | 5,872,057 | 47,661,832 | 1.36% |
| 2025-07-25 | 8.03 | 8.13 | 8.00 | 8.06 | 7.62 | qfq | 4,051,322 | 32,612,874 | 0.25% |
| 2025-07-24 | 8.06 | 8.06 | 7.99 | 8.04 | 7.60 | qfq | 4,129,817 | 33,147,798 | 0.37% |
| 2025-07-23 | 8.05 | 8.18 | 7.98 | 8.01 | 7.57 | qfq | 6,056,600 | 48,847,052 | -1.35% |
| 2025-07-22 | 8.19 | 8.22 | 8.06 | 8.12 | 7.67 | qfq | 6,729,671 | 54,656,628 | -0.85% |
| 2025-07-21 | 8.29 | 8.50 | 8.18 | 8.19 | 7.74 | qfq | 8,985,501 | 74,700,894 | -0.36% |
| 2025-07-18 | 8.23 | 8.24 | 8.15 | 8.22 | 7.77 | qfq | 4,086,390 | 33,476,827 | 0.00% |
| 2025-07-17 | 7.96 | 8.25 | 7.93 | 8.22 | 7.77 | qfq | 8,312,800 | 67,591,575 | 3.27% |
| 2025-07-16 | 8.13 | 8.13 | 7.93 | 7.96 | 7.52 | qfq | 6,723,200 | 53,788,100 | -1.73% |
| 2025-07-15 | 8.06 | 8.15 | 8.02 | 8.10 | 7.65 | qfq | 5,108,700 | 41,245,315 | 0.12% |
| 2025-07-14 | 8.20 | 8.24 | 8.05 | 8.09 | 7.64 | qfq | 6,697,000 | 54,322,463 | -1.10% |
| 2025-07-11 | 8.21 | 8.36 | 8.13 | 8.18 | 7.73 | qfq | 5,888,400 | 48,430,472 | -0.85% |
| 2025-07-10 | 8.27 | 8.48 | 8.21 | 8.25 | 7.79 | qfq | 9,257,300 | 77,103,882 | -0.72% |
| 2025-07-09 | 8.10 | 8.46 | 8.02 | 8.31 | 7.85 | qfq | 12,670,164 | 104,773,012 | 3.10% |
| 2025-07-08 | 7.95 | 8.09 | 7.88 | 8.06 | 7.62 | qfq | 7,482,124 | 59,881,455 | 1.64% |
| 2025-07-07 | 7.78 | 7.94 | 7.66 | 7.93 | 7.49 | qfq | 6,604,200 | 51,470,326 | 2.06% |
| 2025-07-04 | 7.80 | 7.93 | 7.75 | 7.77 | 7.34 | qfq | 6,732,000 | 52,675,679 | -0.89% |
| 2025-07-03 | 7.79 | 7.88 | 7.73 | 7.84 | 7.41 | qfq | 7,006,764 | 54,628,649 | 0.38% |
| 2025-07-02 | 7.90 | 8.10 | 7.80 | 7.81 | 7.38 | qfq | 14,754,001 | 117,130,465 | -2.01% |
| 2025-07-01 | 7.64 | 7.98 | 7.58 | 7.97 | 7.53 | qfq | 17,152,101 | 135,467,842 | 4.87% |
| 2025-06-30 | 7.33 | 7.67 | 7.33 | 7.60 | 7.18 | qfq | 11,448,700 | 86,553,466 | 3.83% |
| 2025-06-27 | 7.35 | 7.48 | 7.29 | 7.32 | 6.92 | qfq | 7,317,600 | 53,988,448 | -0.14% |
| 2025-06-26 | 7.26 | 7.43 | 7.22 | 7.33 | 6.93 | qfq | 8,024,200 | 58,511,236 | 0.96% |
| 2025-06-25 | 7.22 | 7.32 | 7.17 | 7.26 | 6.86 | qfq | 7,173,800 | 51,975,974 | 0.55% |
| 2025-06-24 | 7.15 | 7.22 | 7.13 | 7.22 | 6.82 | qfq | 5,031,700 | 36,167,528 | 0.42% |
| 2025-06-23 | 7.30 | 7.30 | 7.12 | 7.19 | 6.79 | qfq | 5,651,800 | 40,712,741 | 1.41% |
| 2025-06-20 | 7.26 | 7.26 | 7.08 | 7.09 | 6.70 | qfq | 4,860,900 | 34,778,803 | -2.34% |
| 2025-06-19 | 7.39 | 7.42 | 7.19 | 7.26 | 6.86 | qfq | 6,345,900 | 46,200,563 | -1.76% |
| 2025-06-18 | 7.28 | 7.45 | 7.18 | 7.39 | 6.98 | qfq | 9,174,437 | 67,297,214 | 1.51% |
| 2025-06-17 | 7.17 | 7.34 | 7.14 | 7.28 | 6.88 | qfq | 8,249,137 | 59,768,939 | 1.96% |
| 2025-06-16 | 7.04 | 7.19 | 6.99 | 7.14 | 6.75 | qfq | 5,840,300 | 41,467,552 | 1.13% |
| 2025-06-13 | 7.04 | 7.12 | 6.94 | 7.06 | 6.67 | qfq | 8,911,201 | 62,774,534 | 0.43% |
| 2025-06-12 | 7.07 | 7.10 | 7.02 | 7.03 | 6.64 | qfq | 5,186,406 | 36,627,142 | -0.42% |
| 2025-06-11 | 7.04 | 7.10 | 7.00 | 7.06 | 6.67 | qfq | 5,366,000 | 37,806,286 | 0.57% |
| 2025-06-10 | 7.17 | 7.19 | 6.95 | 7.02 | 6.63 | qfq | 10,826,369 | 76,482,749 | -2.36% |
| 2025-06-09 | 7.20 | 7.35 | 7.16 | 7.19 | 6.79 | qfq | 10,936,372 | 79,062,742 | -1.10% |
| 2025-06-06 | 7.09 | 7.35 | 7.05 | 7.27 | 6.87 | qfq | 13,550,123 | 97,351,888 | 3.86% |
| 2025-06-05 | 7.04 | 7.09 | 6.98 | 7.00 | 6.61 | qfq | 5,751,100 | 40,350,683 | -0.28% |
| 2025-06-04 | 6.97 | 7.02 | 6.92 | 7.02 | 6.63 | qfq | 5,596,646 | 39,026,035 | 0.29% |
| 2025-06-03 | 7.06 | 7.16 | 6.98 | 7.00 | 6.61 | qfq | 7,328,600 | 51,743,458 | -0.85% |
| 2025-05-30 | 7.09 | 7.21 | 7.03 | 7.06 | 6.67 | qfq | 6,197,620 | 44,006,452 | -0.42% |
| 2025-05-29 | 6.98 | 7.11 | 6.98 | 7.09 | 6.70 | qfq | 8,005,500 | 56,344,216 | 0.85% |
| 2025-05-28 | 7.06 | 7.14 | 6.98 | 7.03 | 6.64 | qfq | 4,337,735 | 30,533,079 | -0.28% |
| 2025-05-27 | 6.95 | 7.08 | 6.91 | 7.05 | 6.66 | qfq | 4,998,022 | 34,989,386 | 1.44% |
| 2025-05-26 | 6.94 | 7.02 | 6.92 | 6.95 | 6.57 | qfq | 4,233,865 | 29,468,374 | -0.71% |
| 2025-05-23 | 7.06 | 7.16 | 6.97 | 7.00 | 6.61 | qfq | 7,400,600 | 52,298,359 | -0.57% |
| 2025-05-22 | 6.97 | 7.28 | 6.97 | 7.04 | 6.65 | qfq | 10,873,074 | 77,614,433 | 1.00% |
| 2025-05-21 | 6.98 | 7.03 | 6.93 | 6.97 | 6.59 | qfq | 4,773,900 | 33,258,087 | -0.99% |
| 2025-05-20 | 6.97 | 7.15 | 6.92 | 7.04 | 6.65 | qfq | 7,063,400 | 49,844,508 | 1.29% |
| 2025-05-19 | 6.88 | 7.00 | 6.86 | 6.95 | 6.57 | qfq | 7,793,596 | 54,129,870 | 2.36% |
| 2025-05-16 | 6.81 | 6.84 | 6.72 | 6.79 | 6.42 | qfq | 4,412,206 | 30,017,295 | -0.59% |
| 2025-05-15 | 6.83 | 6.96 | 6.80 | 6.83 | 6.45 | qfq | 7,466,900 | 51,348,977 | 0.00% |
| 2025-05-14 | 6.77 | 6.91 | 6.68 | 6.83 | 6.45 | qfq | 8,499,337 | 57,752,529 | 0.74% |
| 2025-05-13 | 7.02 | 7.04 | 6.76 | 6.78 | 6.41 | qfq | 14,653,174 | 100,724,196 | -3.42% |
| 2025-05-12 | 6.95 | 7.25 | 6.81 | 7.02 | 6.63 | qfq | 25,153,070 | 176,108,596 | -1.54% |
| 2025-05-09 | 6.70 | 7.16 | 6.49 | 7.13 | 6.74 | qfq | 32,934,380 | 223,614,051 | 4.39% |
| 2025-05-08 | 6.57 | 6.83 | 6.50 | 6.83 | 6.45 | qfq | 29,463,360 | 197,427,262 | 5.08% |
| 2025-05-07 | 6.36 | 6.62 | 6.24 | 6.50 | 6.14 | qfq | 25,098,611 | 163,510,535 | 3.17% |
| 2025-05-06 | 6.38 | 6.46 | 6.29 | 6.30 | 5.95 | qfq | 12,505,973 | 79,543,401 | -1.87% |
| 2025-04-30 | 6.27 | 6.50 | 6.27 | 6.42 | 6.07 | qfq | 5,942,801 | 38,112,140 | 2.07% |
| 2025-04-29 | 6.19 | 6.41 | 6.19 | 6.29 | 5.94 | qfq | 5,984,100 | 37,946,095 | 0.32% |
| 2025-04-28 | 6.50 | 6.51 | 6.22 | 6.27 | 5.92 | qfq | 11,023,906 | 69,842,646 | -3.98% |
| 2025-04-25 | 6.14 | 6.63 | 6.10 | 6.53 | 6.17 | qfq | 23,197,694 | 148,520,849 | 3.49% |
| 2025-04-24 | 6.31 | 6.58 | 6.31 | 6.31 | 5.96 | qfq | 41,094,066 | 261,426,892 | -4.97% |
| 2025-04-23 | 6.64 | 6.64 | 6.64 | 6.64 | 6.27 | qfq | 2,053,500 | 13,635,240 | -5.01% |
| 2025-04-22 | 6.99 | 6.99 | 6.99 | 6.99 | 6.60 | qfq | 733,300 | 5,125,767 | -5.03% |
| 2025-04-21 | 7.36 | 7.36 | 7.36 | 7.36 | 6.95 | qfq | 948,200 | 6,978,752 | -5.03% |
| 2025-04-17 | 7.52 | 8.02 | 7.51 | 7.75 | 7.32 | qfq | 24,337,873 | 187,181,900 | -2.15% |
| 2025-04-16 | 8.54 | 8.58 | 7.83 | 7.92 | 7.48 | qfq | 32,454,373 | 265,960,749 | 1.54% |
| 2025-04-15 | 7.95 | 8.11 | 7.70 | 7.80 | 7.37 | qfq | 17,764,900 | 139,950,863 | -1.52% |
| 2025-04-14 | 7.80 | 8.04 | 7.80 | 7.92 | 7.48 | qfq | 18,798,499 | 149,292,556 | -0.63% |
| 2025-04-11 | 7.75 | 8.37 | 7.75 | 7.97 | 7.53 | qfq | 36,590,702 | 294,385,875 | 0.76% |
| 2025-04-10 | 8.46 | 8.46 | 7.91 | 7.91 | 7.47 | qfq | 42,499,240 | 347,431,644 | 2.86% |
| 2025-04-09 | 7.33 | 7.69 | 7.25 | 7.69 | 7.27 | qfq | 8,999,015 | 68,309,578 | 10.01% |
| 2025-04-08 | 7.11 | 7.29 | 6.81 | 6.99 | 6.60 | qfq | 14,151,100 | 99,493,627 | -2.51% |
| 2025-04-07 | 7.45 | 7.79 | 7.17 | 7.17 | 6.77 | qfq | 11,179,894 | 82,317,101 | -10.04% |
| 2025-04-03 | 7.90 | 8.08 | 7.85 | 7.97 | 7.53 | qfq | 5,556,900 | 44,339,181 | 0.13% |
| 2025-04-02 | 8.07 | 8.09 | 7.91 | 7.96 | 7.52 | qfq | 6,819,700 | 54,563,960 | -1.49% |
| 2025-04-01 | 7.81 | 8.19 | 7.81 | 8.08 | 7.63 | qfq | 11,109,101 | 89,304,127 | 3.59% |
| 2025-03-31 | 7.94 | 7.99 | 7.65 | 7.80 | 7.37 | qfq | 9,130,400 | 71,058,354 | -2.62% |
| 2025-03-28 | 8.16 | 8.20 | 8.00 | 8.01 | 7.57 | qfq | 7,721,432 | 62,261,742 | -1.60% |
| 2025-03-27 | 8.20 | 8.24 | 8.00 | 8.14 | 7.69 | qfq | 8,067,300 | 65,569,228 | -1.21% |
| 2025-03-26 | 8.16 | 8.34 | 8.16 | 8.24 | 7.79 | qfq | 7,320,200 | 60,486,346 | -0.12% |
| 2025-03-25 | 8.10 | 8.53 | 8.09 | 8.25 | 7.79 | qfq | 12,846,833 | 107,289,341 | 1.10% |
| 2025-03-24 | 8.43 | 8.54 | 7.98 | 8.16 | 7.71 | qfq | 16,449,610 | 134,439,009 | -4.34% |
| 2025-03-21 | 8.48 | 8.68 | 8.39 | 8.53 | 8.06 | qfq | 15,857,210 | 135,245,123 | 0.00% |
| 2025-03-20 | 8.51 | 8.67 | 8.46 | 8.53 | 8.06 | qfq | 14,709,200 | 126,020,508 | 0.24% |
| 2025-03-19 | 8.44 | 8.58 | 8.38 | 8.51 | 8.04 | qfq | 12,491,210 | 105,996,934 | 0.35% |
| 2025-03-18 | 8.59 | 8.64 | 8.43 | 8.48 | 8.01 | qfq | 13,816,797 | 117,168,463 | -1.40% |
| 2025-03-17 | 8.69 | 8.79 | 8.59 | 8.60 | 8.13 | qfq | 19,047,210 | 165,299,807 | -1.04% |
| 2025-03-14 | 8.74 | 8.83 | 8.50 | 8.69 | 8.21 | qfq | 27,227,926 | 235,608,723 | -1.59% |
| 2025-03-13 | 8.71 | 9.04 | 8.59 | 8.83 | 8.34 | qfq | 38,900,963 | 344,399,994 | 1.38% |
| 2025-03-12 | 9.00 | 9.13 | 8.70 | 8.71 | 8.23 | qfq | 56,236,273 | 498,163,857 | 0.69% |
| 2025-03-11 | 7.95 | 8.65 | 7.87 | 8.65 | 8.17 | qfq | 31,485,695 | 263,764,844 | 10.05% |
| 2025-03-10 | 7.65 | 7.90 | 7.65 | 7.86 | 7.43 | qfq | 14,652,164 | 114,366,409 | 1.29% |
| 2025-03-07 | 7.66 | 7.95 | 7.55 | 7.76 | 7.33 | qfq | 22,745,700 | 177,549,879 | 1.31% |
| 2025-03-06 | 7.66 | 7.69 | 7.51 | 7.66 | 7.24 | qfq | 15,019,864 | 114,372,084 | -0.13% |
| 2025-03-05 | 7.82 | 7.90 | 7.63 | 7.67 | 7.25 | qfq | 32,046,200 | 247,579,834 | -2.29% |
| 2025-03-04 | 7.14 | 7.85 | 7.14 | 7.85 | 7.42 | qfq | 28,149,425 | 215,763,105 | 9.94% |
| 2025-03-03 | 7.17 | 7.29 | 7.09 | 7.14 | 6.75 | qfq | 6,518,803 | 46,893,790 | -0.42% |
| 2025-02-28 | 7.38 | 7.39 | 7.15 | 7.17 | 6.77 | qfq | 6,919,200 | 50,259,998 | -2.85% |
| 2025-02-27 | 7.50 | 7.50 | 7.25 | 7.38 | 6.97 | qfq | 8,795,900 | 64,600,892 | -0.94% |
| 2025-02-26 | 7.37 | 7.52 | 7.37 | 7.45 | 7.04 | qfq | 6,882,185 | 51,345,246 | 1.09% |
| 2025-02-25 | 7.41 | 7.50 | 7.34 | 7.37 | 6.96 | qfq | 7,479,800 | 55,475,617 | -1.73% |
| 2025-02-24 | 7.39 | 7.57 | 7.22 | 7.50 | 7.09 | qfq | 9,962,800 | 74,002,116 | -0.27% |
| 2025-02-21 | 7.62 | 7.62 | 7.48 | 7.52 | 7.11 | qfq | 10,185,701 | 76,552,054 | -1.83% |
| 2025-02-20 | 7.51 | 7.69 | 7.40 | 7.66 | 7.24 | qfq | 11,572,400 | 87,677,374 | 2.00% |
| 2025-02-19 | 7.48 | 7.54 | 7.34 | 7.51 | 7.10 | qfq | 9,353,700 | 69,404,710 | 0.40% |
| 2025-02-18 | 7.71 | 7.71 | 7.45 | 7.48 | 7.07 | qfq | 9,739,165 | 73,512,030 | -2.98% |
| 2025-02-17 | 7.73 | 7.79 | 7.63 | 7.71 | 7.28 | qfq | 9,882,651 | 75,946,411 | -0.26% |
| 2025-02-14 | 7.82 | 7.90 | 7.70 | 7.73 | 7.30 | qfq | 8,935,001 | 69,267,058 | -2.52% |
| 2025-02-13 | 7.79 | 8.21 | 7.79 | 7.93 | 7.49 | qfq | 13,285,100 | 106,313,478 | 1.28% |
| 2025-02-12 | 7.81 | 7.84 | 7.75 | 7.83 | 7.40 | qfq | 7,030,316 | 54,812,037 | 0.26% |
| 2025-02-11 | 7.90 | 7.93 | 7.71 | 7.81 | 7.38 | qfq | 6,673,900 | 52,002,809 | -1.51% |
| 2025-02-10 | 7.97 | 8.03 | 7.89 | 7.93 | 7.49 | qfq | 8,761,100 | 69,577,652 | -0.38% |
| 2025-02-07 | 7.68 | 8.09 | 7.67 | 7.96 | 7.52 | qfq | 16,250,700 | 129,327,260 | 3.51% |
| 2025-02-06 | 7.55 | 7.70 | 7.49 | 7.69 | 7.27 | qfq | 9,238,327 | 70,116,702 | 1.18% |
| 2025-02-05 | 7.59 | 7.72 | 7.54 | 7.60 | 7.18 | qfq | 6,486,700 | 49,480,296 | 0.00% |
| 2025-01-27 | 7.60 | 7.75 | 7.56 | 7.60 | 7.18 | qfq | 7,671,800 | 58,852,741 | 0.13% |
| 2025-01-24 | 7.80 | 7.85 | 7.57 | 7.59 | 7.17 | qfq | 10,931,700 | 83,439,274 | -2.57% |
| 2025-01-23 | 7.74 | 7.97 | 7.74 | 7.79 | 7.36 | qfq | 9,767,300 | 76,756,128 | 0.91% |
| 2025-01-22 | 7.87 | 7.89 | 7.68 | 7.72 | 7.29 | qfq | 7,314,000 | 56,568,844 | -1.91% |
| 2025-01-21 | 7.81 | 7.91 | 7.53 | 7.87 | 7.44 | qfq | 10,804,815 | 83,358,706 | 0.90% |
| 2025-01-20 | 7.90 | 7.91 | 7.69 | 7.80 | 7.37 | qfq | 8,542,200 | 66,570,662 | -0.38% |
| 2025-01-17 | 7.75 | 7.89 | 7.64 | 7.83 | 7.40 | qfq | 10,009,100 | 78,049,055 | 0.13% |
| 2025-01-16 | 8.00 | 8.10 | 7.75 | 7.82 | 7.39 | qfq | 14,205,990 | 112,032,087 | -1.88% |
| 2025-01-15 | 8.18 | 8.23 | 7.95 | 7.97 | 7.53 | qfq | 11,652,700 | 93,470,005 | -2.69% |
| 2025-01-14 | 7.91 | 8.24 | 7.85 | 8.19 | 7.74 | qfq | 13,769,100 | 111,839,632 | 3.54% |
| 2025-01-13 | 8.20 | 8.23 | 7.88 | 7.91 | 7.47 | qfq | 16,387,328 | 131,395,275 | -4.81% |
| 2025-01-10 | 8.85 | 8.90 | 8.30 | 8.31 | 7.85 | qfq | 19,275,250 | 165,308,040 | -6.63% |
| 2025-01-09 | 8.67 | 9.08 | 8.60 | 8.90 | 8.41 | qfq | 22,009,701 | 194,753,476 | 1.14% |
| 2025-01-08 | 8.69 | 8.94 | 8.54 | 8.80 | 8.31 | qfq | 18,892,146 | 165,196,583 | 0.80% |
| 2025-01-07 | 8.51 | 8.89 | 8.37 | 8.73 | 8.25 | qfq | 24,375,973 | 210,478,055 | 2.59% |
| 2025-01-06 | 7.48 | 8.51 | 7.48 | 8.51 | 8.04 | qfq | 12,932,800 | 107,660,330 | 9.95% |
| 2025-01-03 | 8.30 | 8.35 | 7.68 | 7.74 | 7.31 | qfq | 15,071,400 | 120,087,624 | -6.63% |
| 2025-01-02 | 8.80 | 8.83 | 8.21 | 8.29 | 7.83 | qfq | 16,991,800 | 144,427,104 | -6.12% |
| 2024-12-31 | 9.28 | 9.28 | 8.80 | 8.83 | 8.34 | qfq | 21,385,606 | 191,631,650 | -5.36% |
| 2024-12-30 | 8.91 | 9.60 | 8.65 | 9.33 | 8.82 | qfq | 39,410,909 | 356,037,463 | 3.44% |
| 2024-12-27 | 8.60 | 9.02 | 8.51 | 9.02 | 8.52 | qfq | 23,654,731 | 208,792,489 | 10.00% |
| 2024-12-26 | 8.03 | 8.34 | 8.00 | 8.20 | 7.75 | qfq | 8,613,200 | 70,811,512 | 2.50% |
| 2024-12-25 | 8.24 | 8.29 | 7.83 | 8.00 | 7.56 | qfq | 10,201,101 | 81,474,743 | -2.91% |
| 2024-12-24 | 8.42 | 8.49 | 8.04 | 8.24 | 7.79 | qfq | 11,562,690 | 95,573,276 | -2.14% |
| 2024-12-23 | 8.88 | 8.90 | 8.36 | 8.42 | 7.96 | qfq | 14,262,100 | 122,751,915 | -6.03% |
| 2024-12-20 | 8.63 | 8.97 | 8.60 | 8.96 | 8.47 | qfq | 13,654,800 | 121,035,159 | 3.23% |
| 2024-12-19 | 8.57 | 8.90 | 8.50 | 8.68 | 8.20 | qfq | 9,093,901 | 79,162,384 | -0.46% |
| 2024-12-18 | 8.68 | 8.99 | 8.65 | 8.72 | 8.24 | qfq | 11,354,356 | 99,497,778 | 0.58% |
| 2024-12-17 | 9.08 | 9.13 | 8.65 | 8.67 | 8.19 | qfq | 17,525,232 | 155,347,624 | -4.30% |
| 2024-12-16 | 8.73 | 9.39 | 8.68 | 9.06 | 8.56 | qfq | 27,988,634 | 255,703,194 | 3.42% |
| 2024-12-13 | 8.90 | 9.02 | 8.75 | 8.76 | 8.28 | qfq | 12,948,600 | 114,633,062 | -2.99% |
| 2024-12-12 | 8.75 | 9.29 | 8.75 | 9.03 | 8.53 | qfq | 20,503,071 | 186,411,383 | 2.85% |
| 2024-12-11 | 8.75 | 8.79 | 8.63 | 8.78 | 8.30 | qfq | 10,894,630 | 95,005,905 | 0.34% |
| 2024-12-10 | 8.51 | 9.09 | 8.44 | 8.75 | 8.27 | qfq | 23,449,700 | 205,470,925 | 4.79% |
| 2024-12-09 | 8.40 | 8.40 | 8.26 | 8.35 | 7.89 | qfq | 9,240,700 | 76,846,212 | -0.95% |
| 2024-12-06 | 8.36 | 8.46 | 8.21 | 8.43 | 7.96 | qfq | 10,261,464 | 85,747,011 | 0.96% |
| 2024-12-05 | 8.20 | 8.40 | 8.10 | 8.35 | 7.89 | qfq | 8,818,500 | 73,054,310 | 1.58% |
| 2024-12-04 | 8.33 | 8.45 | 8.16 | 8.22 | 7.77 | qfq | 9,689,100 | 80,500,029 | -2.03% |
| 2024-12-03 | 8.45 | 8.45 | 8.29 | 8.39 | 7.93 | qfq | 9,395,600 | 78,565,965 | -0.71% |
| 2024-12-02 | 8.27 | 8.47 | 8.25 | 8.45 | 7.98 | qfq | 11,557,929 | 96,743,303 | 2.18% |
| 2024-11-29 | 8.23 | 8.33 | 8.12 | 8.27 | 7.81 | qfq | 10,499,396 | 86,509,307 | 1.10% |
| 2024-11-28 | 8.10 | 8.30 | 8.10 | 8.18 | 7.73 | qfq | 11,532,806 | 94,677,669 | 0.99% |
| 2024-11-27 | 8.01 | 8.10 | 7.79 | 8.10 | 7.65 | qfq | 9,184,000 | 73,209,322 | 1.00% |
| 2024-11-26 | 8.10 | 8.26 | 7.99 | 8.02 | 7.58 | qfq | 8,415,300 | 68,182,549 | -0.74% |
| 2024-11-25 | 8.00 | 8.11 | 7.80 | 8.08 | 7.63 | qfq | 9,739,500 | 77,802,574 | 0.25% |
| 2024-11-22 | 8.30 | 8.38 | 8.06 | 8.06 | 7.62 | qfq | 12,553,106 | 103,190,824 | -3.70% |
| 2024-11-21 | 8.48 | 8.51 | 8.25 | 8.37 | 7.91 | qfq | 12,344,406 | 103,155,940 | -1.53% |
| 2024-11-20 | 8.22 | 8.55 | 8.13 | 8.50 | 8.03 | qfq | 15,664,883 | 131,121,719 | 3.79% |
| 2024-11-19 | 8.05 | 8.24 | 7.93 | 8.19 | 7.74 | qfq | 14,514,300 | 117,493,787 | 2.50% |
| 2024-11-18 | 8.25 | 8.37 | 7.90 | 7.99 | 7.55 | qfq | 19,830,140 | 160,547,803 | -3.85% |
| 2024-11-15 | 8.89 | 8.95 | 8.28 | 8.31 | 7.85 | qfq | 25,336,400 | 216,457,803 | -6.42% |
| 2024-11-14 | 9.05 | 9.37 | 8.82 | 8.88 | 8.39 | qfq | 18,681,100 | 169,758,724 | -2.95% |
| 2024-11-13 | 9.25 | 9.59 | 8.97 | 9.15 | 8.65 | qfq | 22,591,410 | 207,837,543 | -1.82% |
| 2024-11-12 | 9.43 | 9.70 | 9.23 | 9.32 | 8.81 | qfq | 25,550,650 | 240,842,309 | -2.61% |
| 2024-11-11 | 9.80 | 9.80 | 9.33 | 9.57 | 9.04 | qfq | 41,171,190 | 390,222,650 | -3.14% |
| 2024-11-08 | 9.73 | 10.22 | 9.73 | 9.88 | 9.33 | qfq | 51,911,889 | 515,874,304 | 2.60% |
| 2024-11-07 | 10.66 | 10.66 | 9.40 | 9.63 | 9.10 | qfq | 69,878,681 | 683,796,190 | -4.46% |
| 2024-11-06 | 10.07 | 10.08 | 9.74 | 10.08 | 9.52 | qfq | 22,564,400 | 226,401,557 | 10.04% |
| 2024-11-05 | 8.35 | 9.16 | 8.35 | 9.16 | 8.65 | qfq | 12,783,088 | 115,258,730 | 9.96% |
| 2024-11-04 | 8.18 | 8.47 | 8.10 | 8.33 | 7.87 | qfq | 15,377,900 | 127,589,611 | 2.21% |
| 2024-11-01 | 8.84 | 8.91 | 8.13 | 8.15 | 7.70 | qfq | 26,832,500 | 225,145,571 | -7.70% |
| 2024-10-31 | 8.70 | 9.01 | 8.62 | 8.83 | 8.34 | qfq | 25,086,948 | 221,812,845 | 2.44% |
| 2024-10-30 | 8.72 | 8.89 | 8.52 | 8.62 | 8.14 | qfq | 26,207,606 | 227,019,602 | -2.49% |
| 2024-10-29 | 8.60 | 9.25 | 8.60 | 8.84 | 8.35 | qfq | 44,830,907 | 400,298,075 | 2.31% |
| 2024-10-28 | 8.10 | 8.87 | 8.05 | 8.64 | 8.16 | qfq | 47,321,622 | 407,998,024 | 7.20% |
| 2024-10-25 | 7.93 | 8.19 | 7.93 | 8.06 | 7.62 | qfq | 18,014,501 | 145,202,040 | 1.64% |
| 2024-10-24 | 8.19 | 8.22 | 7.87 | 7.93 | 7.49 | qfq | 18,553,500 | 148,093,719 | -3.17% |
| 2024-10-23 | 8.04 | 8.57 | 8.01 | 8.19 | 7.74 | qfq | 33,001,582 | 274,602,625 | 0.86% |
| 2024-10-22 | 8.16 | 8.30 | 7.93 | 8.12 | 7.67 | qfq | 32,938,900 | 267,222,362 | 0.87% |
| 2024-10-21 | 7.56 | 8.21 | 7.56 | 8.05 | 7.61 | qfq | 42,985,499 | 341,566,325 | 7.05% |
| 2024-10-18 | 7.43 | 7.65 | 7.27 | 7.52 | 7.11 | qfq | 26,709,711 | 200,228,321 | 0.94% |
| 2024-10-17 | 7.70 | 7.88 | 7.44 | 7.45 | 7.04 | qfq | 37,612,076 | 286,834,142 | -4.61% |
| 2024-10-16 | 7.72 | 7.99 | 7.61 | 7.81 | 7.38 | qfq | 40,980,932 | 318,457,147 | -2.50% |
| 2024-10-15 | 7.58 | 8.48 | 7.47 | 8.01 | 7.57 | qfq | 80,167,667 | 646,805,452 | 3.89% |
| 2024-10-14 | 7.04 | 7.71 | 6.91 | 7.71 | 7.28 | qfq | 36,757,106 | 279,454,438 | 9.99% |
| 2024-10-11 | 7.66 | 7.66 | 7.01 | 7.01 | 6.62 | qfq | 31,667,921 | 229,216,482 | -10.01% |
| 2024-10-10 | 7.28 | 7.90 | 7.17 | 7.79 | 7.36 | qfq | 51,863,518 | 395,283,310 | 7.60% |
| 2024-10-09 | 7.05 | 7.71 | 6.78 | 7.24 | 6.84 | qfq | 42,532,014 | 307,238,709 | -1.76% |
| 2024-10-08 | 7.70 | 7.70 | 6.90 | 7.37 | 6.96 | qfq | 37,943,467 | 276,916,920 | 5.29% |
| 2024-09-30 | 6.73 | 7.06 | 6.53 | 7.00 | 6.61 | qfq | 31,771,501 | 217,206,420 | 8.02% |
| 2024-09-27 | 6.35 | 6.60 | 6.30 | 6.48 | 6.12 | qfq | 21,770,864 | 140,149,448 | 3.51% |
| 2024-09-26 | 6.12 | 6.27 | 6.08 | 6.26 | 5.91 | qfq | 17,992,863 | 111,713,039 | 0.48% |
| 2024-09-25 | 6.27 | 6.50 | 6.10 | 6.23 | 5.89 | qfq | 34,451,609 | 214,904,011 | 0.97% |
| 2024-09-24 | 5.61 | 6.17 | 5.61 | 6.17 | 5.83 | qfq | 12,131,600 | 73,204,531 | 9.98% |
| 2024-09-23 | 5.63 | 5.68 | 5.57 | 5.61 | 5.30 | qfq | 5,716,000 | 32,140,070 | -0.71% |
| 2024-09-20 | 5.69 | 5.75 | 5.64 | 5.65 | 5.34 | qfq | 7,222,671 | 41,056,227 | -1.22% |
| 2024-09-19 | 5.66 | 5.80 | 5.57 | 5.72 | 5.40 | qfq | 10,628,290 | 60,394,868 | 2.14% |
| 2024-09-18 | 5.50 | 5.67 | 5.46 | 5.60 | 5.29 | qfq | 10,224,300 | 56,936,245 | 1.08% |
| 2024-09-13 | 5.49 | 5.79 | 5.38 | 5.54 | 5.23 | qfq | 14,174,301 | 79,167,170 | 2.03% |
| 2024-09-12 | 5.39 | 5.51 | 5.36 | 5.43 | 5.13 | qfq | 5,408,600 | 29,533,644 | 0.74% |
| 2024-09-11 | 5.41 | 5.41 | 5.34 | 5.39 | 5.09 | qfq | 3,254,600 | 17,476,769 | -0.37% |
| 2024-09-10 | 5.37 | 5.42 | 5.25 | 5.41 | 5.11 | qfq | 3,782,700 | 20,270,660 | 0.74% |
| 2024-09-09 | 5.39 | 5.43 | 5.33 | 5.37 | 5.07 | qfq | 3,890,700 | 20,879,683 | -0.74% |
| 2024-09-06 | 5.50 | 5.53 | 5.41 | 5.41 | 5.11 | qfq | 4,664,800 | 25,482,160 | -1.64% |
| 2024-09-05 | 5.34 | 5.63 | 5.33 | 5.50 | 5.20 | qfq | 7,803,903 | 42,840,318 | 2.80% |
| 2024-09-04 | 5.35 | 5.42 | 5.31 | 5.35 | 5.05 | qfq | 4,777,100 | 25,576,576 | -0.19% |
| 2024-09-03 | 5.32 | 5.40 | 5.31 | 5.36 | 5.06 | qfq | 3,811,400 | 20,381,187 | 0.75% |
| 2024-09-02 | 5.46 | 5.48 | 5.31 | 5.32 | 5.03 | qfq | 4,633,600 | 25,016,123 | -2.74% |
| 2024-08-30 | 5.34 | 5.53 | 5.32 | 5.47 | 5.17 | qfq | 5,847,800 | 31,944,847 | 2.24% |
| 2024-08-29 | 5.19 | 5.40 | 5.16 | 5.35 | 5.05 | qfq | 6,101,090 | 32,371,528 | 2.49% |
| 2024-08-28 | 5.24 | 5.30 | 5.19 | 5.22 | 4.93 | qfq | 4,110,956 | 21,541,450 | -0.38% |
| 2024-08-27 | 5.38 | 5.38 | 5.22 | 5.24 | 4.95 | qfq | 4,656,300 | 24,605,554 | -2.96% |
| 2024-08-26 | 5.36 | 5.44 | 5.30 | 5.40 | 5.10 | qfq | 3,921,700 | 21,138,159 | 0.93% |
| 2024-08-23 | 5.42 | 5.48 | 5.33 | 5.35 | 5.05 | qfq | 5,373,256 | 28,850,877 | -1.29% |
| 2024-08-22 | 5.48 | 5.53 | 5.40 | 5.42 | 5.12 | qfq | 4,989,458 | 27,195,384 | -1.45% |
| 2024-08-21 | 5.48 | 5.54 | 5.44 | 5.50 | 5.20 | qfq | 4,701,432 | 25,828,538 | -0.18% |
| 2024-08-20 | 5.59 | 5.66 | 5.50 | 5.51 | 5.21 | qfq | 6,320,200 | 35,110,962 | -1.96% |
| 2024-08-19 | 5.60 | 5.69 | 5.56 | 5.62 | 5.31 | qfq | 6,661,400 | 37,520,237 | -0.53% |
| 2024-08-16 | 5.87 | 5.95 | 5.64 | 5.65 | 5.34 | qfq | 9,620,200 | 55,284,419 | -2.42% |
| 2024-08-15 | 5.74 | 5.85 | 5.69 | 5.79 | 5.47 | qfq | 6,908,200 | 39,914,607 | 0.00% |
| 2024-08-14 | 5.80 | 5.94 | 5.74 | 5.79 | 5.47 | qfq | 8,595,827 | 50,060,384 | 0.00% |
| 2024-08-13 | 5.76 | 5.81 | 5.67 | 5.79 | 5.47 | qfq | 6,449,600 | 37,176,862 | 0.70% |
| 2024-08-12 | 5.84 | 5.86 | 5.68 | 5.75 | 5.43 | qfq | 8,031,600 | 46,152,761 | -2.04% |
| 2024-08-09 | 5.97 | 6.02 | 5.85 | 5.87 | 5.55 | qfq | 8,772,702 | 51,837,015 | -1.68% |
| 2024-08-08 | 6.21 | 6.21 | 5.96 | 5.97 | 5.64 | qfq | 12,340,200 | 74,495,336 | -4.48% |
| 2024-08-07 | 6.29 | 6.35 | 6.18 | 6.25 | 5.91 | qfq | 11,906,400 | 74,445,966 | -0.79% |
| 2024-08-06 | 6.19 | 6.36 | 6.03 | 6.30 | 5.95 | qfq | 17,475,702 | 109,137,444 | 2.27% |
| 2024-08-05 | 6.38 | 6.55 | 6.13 | 6.16 | 5.82 | qfq | 19,660,400 | 124,069,093 | -3.45% |
| 2024-08-02 | 6.50 | 6.70 | 6.37 | 6.38 | 6.03 | qfq | 22,431,500 | 145,891,752 | -3.63% |
| 2024-08-01 | 6.50 | 6.76 | 6.47 | 6.62 | 6.25 | qfq | 28,005,106 | 185,451,378 | 1.53% |
| 2024-07-31 | 6.65 | 6.70 | 6.29 | 6.52 | 6.16 | qfq | 37,138,571 | 240,232,650 | -3.55% |
| 2024-07-30 | 6.36 | 6.96 | 6.28 | 6.76 | 6.39 | qfq | 50,273,309 | 333,965,279 | 6.79% |
| 2024-07-29 | 5.73 | 6.33 | 5.68 | 6.33 | 5.98 | qfq | 26,571,518 | 159,873,796 | 10.09% |
| 2024-07-26 | 5.49 | 6.00 | 5.47 | 5.75 | 5.43 | qfq | 16,279,779 | 94,001,813 | 5.12% |
| 2024-07-25 | 5.39 | 5.54 | 5.35 | 5.47 | 5.17 | qfq | 4,900,271 | 26,713,293 | 0.18% |
| 2024-07-24 | 5.55 | 5.63 | 5.40 | 5.46 | 5.16 | qfq | 5,664,900 | 31,144,289 | -1.09% |
| 2024-07-23 | 5.61 | 5.69 | 5.50 | 5.52 | 5.22 | qfq | 5,248,200 | 29,346,399 | -2.30% |
| 2024-07-22 | 5.63 | 5.71 | 5.55 | 5.65 | 5.34 | qfq | 4,742,600 | 26,702,401 | 0.36% |
| 2024-07-19 | 5.52 | 5.67 | 5.45 | 5.63 | 5.32 | qfq | 5,250,100 | 29,313,377 | 1.99% |
| 2024-07-18 | 5.44 | 5.53 | 5.33 | 5.52 | 5.22 | qfq | 5,910,171 | 32,098,716 | 1.47% |
| 2024-07-17 | 5.50 | 5.52 | 5.43 | 5.44 | 5.14 | qfq | 5,485,900 | 30,005,978 | -1.98% |
| 2024-07-16 | 5.54 | 5.59 | 5.47 | 5.55 | 5.24 | qfq | 5,542,700 | 30,658,319 | 0.18% |
| 2024-07-15 | 5.66 | 5.67 | 5.53 | 5.54 | 5.23 | qfq | 4,158,500 | 23,198,842 | -1.95% |
| 2024-07-12 | 5.70 | 5.75 | 5.61 | 5.65 | 5.34 | qfq | 4,795,200 | 27,173,752 | -1.05% |
| 2024-07-11 | 5.58 | 5.75 | 5.56 | 5.71 | 5.40 | qfq | 8,645,850 | 48,954,010 | 4.58% |
| 2024-07-10 | 5.62 | 5.65 | 5.43 | 5.46 | 5.16 | qfq | 9,652,450 | 53,103,498 | -4.04% |
| 2024-07-09 | 5.58 | 5.70 | 5.47 | 5.69 | 5.38 | qfq | 7,912,900 | 44,361,658 | 1.97% |
| 2024-07-08 | 5.74 | 5.74 | 5.55 | 5.58 | 5.27 | qfq | 6,436,501 | 36,167,363 | -2.45% |
| 2024-07-05 | 5.58 | 5.74 | 5.55 | 5.72 | 5.40 | qfq | 6,711,500 | 37,919,468 | 2.14% |
| 2024-07-04 | 5.81 | 5.84 | 5.57 | 5.60 | 5.29 | qfq | 8,867,000 | 50,245,754 | -3.61% |
| 2024-07-03 | 5.90 | 5.92 | 5.79 | 5.81 | 5.49 | qfq | 6,363,700 | 37,134,245 | -1.36% |
| 2024-07-02 | 5.90 | 5.97 | 5.88 | 5.89 | 5.57 | qfq | 6,233,000 | 36,855,273 | -0.34% |
| 2024-07-01 | 6.00 | 6.01 | 5.81 | 5.91 | 5.58 | qfq | 8,143,849 | 47,998,182 | -1.17% |
| 2024-06-28 | 5.86 | 6.03 | 5.85 | 5.98 | 5.65 | qfq | 8,555,450 | 51,114,998 | 2.22% |
| 2024-06-27 | 5.97 | 6.01 | 5.85 | 5.85 | 5.53 | qfq | 7,491,301 | 44,298,771 | -2.50% |
| 2024-06-26 | 5.88 | 6.03 | 5.79 | 6.00 | 5.67 | qfq | 9,492,900 | 56,264,749 | 2.04% |
| 2024-06-25 | 5.85 | 6.00 | 5.81 | 5.88 | 5.56 | qfq | 7,680,603 | 45,395,819 | 0.34% |
| 2024-06-24 | 6.04 | 6.13 | 5.86 | 5.86 | 5.54 | qfq | 10,502,401 | 62,714,418 | -3.62% |
| 2024-06-21 | 6.00 | 6.12 | 6.00 | 6.08 | 5.74 | qfq | 8,658,001 | 52,568,328 | 0.50% |
| 2024-06-20 | 6.32 | 6.35 | 6.05 | 6.05 | 5.72 | qfq | 14,583,396 | 90,027,107 | -5.02% |
| 2024-06-19 | 6.60 | 6.67 | 6.35 | 6.37 | 6.02 | qfq | 14,634,900 | 95,035,026 | -3.63% |
| 2024-06-18 | 6.64 | 6.64 | 6.50 | 6.61 | 6.25 | qfq | 9,827,700 | 64,666,158 | 1.38% |
| 2024-06-17 | 6.59 | 6.70 | 6.49 | 6.52 | 6.16 | qfq | 10,630,000 | 69,766,689 | -1.06% |
| 2024-06-14 | 6.70 | 6.74 | 6.50 | 6.59 | 6.23 | qfq | 15,274,600 | 100,874,137 | -3.09% |
| 2024-06-13 | 6.99 | 7.01 | 6.79 | 6.80 | 6.42 | qfq | 10,768,800 | 73,892,699 | -3.13% |
| 2024-06-12 | 6.90 | 7.14 | 6.86 | 7.02 | 6.63 | qfq | 11,067,000 | 77,520,491 | 0.86% |
| 2024-06-11 | 6.90 | 7.02 | 6.71 | 6.96 | 6.58 | qfq | 11,629,900 | 79,965,304 | 0.58% |
| 2024-06-07 | 6.88 | 7.00 | 6.71 | 6.92 | 6.54 | qfq | 16,021,000 | 109,958,566 | 2.37% |
| 2024-06-06 | 7.22 | 7.22 | 6.73 | 6.76 | 6.39 | qfq | 27,621,700 | 191,764,021 | -7.40% |
| 2024-06-05 | 7.43 | 7.63 | 7.23 | 7.30 | 6.90 | qfq | 23,000,300 | 170,293,472 | -0.41% |
| 2024-06-04 | 7.20 | 7.55 | 6.95 | 7.33 | 6.93 | qfq | 23,226,700 | 169,024,788 | 0.55% |
| 2024-06-03 | 7.54 | 7.67 | 7.22 | 7.29 | 6.89 | qfq | 24,447,600 | 180,680,401 | -4.95% |
| 2024-05-31 | 7.50 | 7.98 | 7.50 | 7.67 | 7.25 | qfq | 29,984,306 | 232,616,266 | 3.65% |
| 2024-05-30 | 7.35 | 7.67 | 7.20 | 7.40 | 6.99 | qfq | 21,082,706 | 156,367,968 | -1.33% |
| 2024-05-29 | 7.79 | 7.95 | 7.49 | 7.50 | 7.09 | qfq | 21,521,606 | 164,589,545 | -3.35% |
| 2024-05-28 | 7.75 | 7.85 | 7.59 | 7.76 | 7.33 | qfq | 20,991,000 | 162,293,664 | 0.78% |
| 2024-05-27 | 8.18 | 8.18 | 7.51 | 7.70 | 7.28 | qfq | 31,028,706 | 239,081,716 | -5.98% |
| 2024-05-24 | 8.60 | 8.63 | 8.10 | 8.19 | 7.74 | qfq | 42,937,080 | 359,629,875 | -8.39% |
| 2024-05-23 | 8.80 | 9.20 | 8.55 | 8.94 | 8.45 | qfq | 63,913,639 | 568,583,465 | 1.59% |
| 2024-05-22 | 8.55 | 9.23 | 8.06 | 8.80 | 8.31 | qfq | 70,262,808 | 600,220,305 | 4.76% |
| 2024-05-21 | 9.30 | 9.39 | 8.16 | 8.40 | 7.94 | qfq | 73,740,122 | 631,170,022 | -7.18% |
| 2024-05-20 | 8.25 | 9.05 | 8.18 | 9.05 | 8.55 | qfq | 80,448,256 | 717,940,179 | 9.96% |
| 2024-05-17 | 7.65 | 8.23 | 7.55 | 8.23 | 7.78 | qfq | 36,147,490 | 288,832,703 | 10.03% |
| 2024-05-16 | 8.06 | 8.06 | 7.43 | 7.48 | 7.07 | qfq | 57,202,316 | 449,078,691 | 2.05% |
| 2024-05-14 | 7.08 | 7.39 | 7.06 | 7.33 | 6.93 | qfq | 7,749,120 | 56,313,147 | 4.12% |
| 2024-05-13 | 7.38 | 7.38 | 7.04 | 7.04 | 6.65 | qfq | 9,527,310 | 68,170,274 | -4.99% |
| 2024-05-10 | 7.30 | 7.47 | 7.27 | 7.41 | 7.00 | qfq | 8,846,630 | 65,224,944 | 0.27% |
| 2024-05-09 | 6.91 | 7.39 | 6.91 | 7.39 | 6.98 | qfq | 13,096,501 | 94,389,383 | 4.97% |
| 2024-05-08 | 6.87 | 7.09 | 6.81 | 7.04 | 6.65 | qfq | 6,450,302 | 45,112,924 | 2.47% |
| 2024-05-07 | 6.80 | 6.91 | 6.69 | 6.87 | 6.49 | qfq | 5,218,801 | 35,574,529 | 0.59% |
| 2024-05-06 | 6.95 | 7.11 | 6.82 | 6.83 | 6.45 | qfq | 4,981,200 | 34,651,602 | -1.30% |
| 2024-04-30 | 6.84 | 7.04 | 6.84 | 6.92 | 6.54 | qfq | 5,309,700 | 36,890,003 | 1.17% |
| 2024-04-29 | 6.74 | 6.93 | 6.73 | 6.84 | 6.46 | qfq | 7,745,295 | 53,187,821 | 1.33% |
| 2024-04-26 | 6.73 | 6.93 | 6.73 | 6.75 | 6.38 | qfq | 17,613,709 | 119,097,354 | -4.66% |
| 2024-04-25 | 7.08 | 7.19 | 7.08 | 7.08 | 6.69 | qfq | 6,642,782 | 47,078,110 | -4.97% |
| 2024-04-24 | 7.44 | 7.64 | 7.22 | 7.45 | 7.04 | qfq | 8,570,702 | 64,128,630 | -0.93% |
| 2024-04-23 | 7.27 | 7.58 | 7.27 | 7.52 | 7.11 | qfq | 7,706,301 | 57,442,851 | 3.16% |
| 2024-04-22 | 6.98 | 7.33 | 6.71 | 7.29 | 6.89 | qfq | 9,737,100 | 68,853,479 | 4.44% |
| 2024-04-19 | 7.19 | 7.28 | 6.91 | 6.98 | 6.59 | qfq | 13,721,429 | 96,299,725 | -3.99% |
| 2024-04-18 | 7.19 | 7.35 | 7.13 | 7.27 | 6.87 | qfq | 8,339,729 | 60,460,846 | 1.96% |
| 2024-04-17 | 7.13 | 7.37 | 7.13 | 7.13 | 6.74 | qfq | 14,736,100 | 105,810,909 | -4.93% |
| 2024-04-16 | 7.73 | 7.87 | 7.50 | 7.50 | 7.09 | qfq | 5,855,100 | 44,357,654 | -4.94% |
| 2024-04-15 | 8.01 | 8.05 | 7.68 | 7.89 | 7.45 | qfq | 10,655,600 | 83,645,599 | -2.35% |
| 2024-04-12 | 7.78 | 8.10 | 7.78 | 8.08 | 7.63 | qfq | 7,214,200 | 57,692,758 | 3.32% |
| 2024-04-11 | 7.56 | 7.89 | 7.47 | 7.82 | 7.39 | qfq | 8,843,562 | 68,145,314 | 0.90% |
| 2024-04-10 | 7.92 | 7.97 | 7.59 | 7.75 | 7.32 | qfq | 9,577,184 | 74,285,008 | -2.39% |
| 2024-04-09 | 7.91 | 8.11 | 7.89 | 7.94 | 7.50 | qfq | 7,233,421 | 57,779,669 | -0.13% |
| 2024-04-08 | 8.05 | 8.24 | 7.84 | 7.95 | 7.51 | qfq | 10,881,300 | 87,435,940 | -1.24% |
| 2024-04-03 | 7.76 | 8.07 | 7.65 | 8.05 | 7.61 | qfq | 12,086,600 | 94,470,507 | 3.21% |
| 2024-04-02 | 7.64 | 7.99 | 7.59 | 7.80 | 7.37 | qfq | 15,220,832 | 118,749,988 | 2.50% |
| 2024-04-01 | 7.25 | 7.61 | 7.21 | 7.61 | 7.19 | qfq | 13,464,808 | 100,404,710 | 4.97% |
| 2024-03-29 | 7.16 | 7.29 | 7.08 | 7.25 | 6.85 | qfq | 7,445,624 | 53,435,224 | 1.12% |
| 2024-03-28 | 6.88 | 7.18 | 6.88 | 7.17 | 6.77 | qfq | 13,241,000 | 93,880,042 | 4.82% |
| 2024-03-27 | 7.07 | 7.11 | 6.84 | 6.84 | 6.46 | qfq | 15,204,700 | 106,001,998 | -5.00% |
| 2024-03-26 | 7.14 | 7.32 | 7.04 | 7.20 | 6.80 | qfq | 8,455,192 | 60,907,266 | 1.41% |
| 2024-03-25 | 7.19 | 7.42 | 7.09 | 7.10 | 6.71 | qfq | 12,120,100 | 87,947,904 | -2.61% |
| 2024-03-22 | 6.96 | 7.29 | 6.96 | 7.29 | 6.89 | qfq | 17,784,647 | 126,316,626 | 4.14% |
| 2024-03-21 | 6.77 | 7.07 | 6.67 | 7.00 | 6.61 | qfq | 18,131,541 | 123,899,683 | 3.40% |
| 2024-03-20 | 6.86 | 7.15 | 6.66 | 6.77 | 6.40 | qfq | 27,092,606 | 186,506,708 | -0.59% |
| 2024-03-19 | 6.68 | 6.81 | 6.56 | 6.81 | 6.43 | qfq | 18,193,056 | 122,890,580 | 4.93% |
| 2024-03-18 | 6.42 | 6.55 | 6.33 | 6.49 | 6.13 | qfq | 7,798,292 | 50,147,769 | 1.56% |
| 2024-03-15 | 6.27 | 6.42 | 6.20 | 6.39 | 6.04 | qfq | 6,401,756 | 40,399,973 | 2.24% |
| 2024-03-14 | 6.04 | 6.33 | 6.04 | 6.25 | 5.91 | qfq | 7,822,700 | 48,602,037 | 2.97% |
| 2024-03-13 | 6.15 | 6.20 | 6.04 | 6.07 | 5.74 | qfq | 4,976,824 | 30,539,722 | -1.62% |
| 2024-03-12 | 6.09 | 6.21 | 6.04 | 6.17 | 5.83 | qfq | 7,164,576 | 43,784,160 | 0.65% |
| 2024-03-11 | 6.17 | 6.24 | 6.05 | 6.13 | 5.79 | qfq | 9,127,300 | 56,239,756 | -1.29% |
| 2024-03-08 | 6.20 | 6.26 | 6.14 | 6.21 | 5.87 | qfq | 4,909,345 | 30,413,633 | 0.81% |
| 2024-03-07 | 6.23 | 6.30 | 6.07 | 6.16 | 5.82 | qfq | 7,818,289 | 48,391,273 | -1.60% |
| 2024-03-06 | 6.22 | 6.34 | 6.14 | 6.26 | 5.91 | qfq | 7,740,268 | 48,442,827 | 1.62% |
| 2024-03-05 | 6.22 | 6.25 | 6.12 | 6.16 | 5.82 | qfq | 6,816,501 | 42,109,327 | -0.16% |
| 2024-03-04 | 5.85 | 6.17 | 5.85 | 6.17 | 5.83 | qfq | 10,087,801 | 61,180,589 | 4.93% |
| 2024-03-01 | 5.67 | 5.90 | 5.63 | 5.88 | 5.56 | qfq | 6,258,676 | 36,249,475 | 3.70% |
| 2024-02-29 | 5.50 | 5.72 | 5.45 | 5.67 | 5.36 | qfq | 5,051,260 | 28,343,502 | 1.80% |
| 2024-02-28 | 5.86 | 5.92 | 5.57 | 5.57 | 5.26 | qfq | 8,245,500 | 47,187,086 | -4.95% |
| 2024-02-27 | 5.80 | 5.88 | 5.78 | 5.86 | 5.54 | qfq | 4,888,029 | 28,495,432 | 0.51% |
| 2024-02-26 | 5.73 | 5.91 | 5.70 | 5.83 | 5.51 | qfq | 7,198,765 | 41,907,395 | 0.34% |
| 2024-02-23 | 5.66 | 5.81 | 5.66 | 5.81 | 5.49 | qfq | 10,157,442 | 58,827,111 | 5.06% |
| 2024-02-22 | 5.50 | 5.62 | 5.48 | 5.53 | 5.22 | qfq | 5,769,041 | 31,914,127 | -0.90% |
| 2024-02-21 | 5.61 | 5.66 | 5.50 | 5.58 | 5.27 | qfq | 7,124,334 | 39,817,132 | -1.06% |
| 2024-02-20 | 5.48 | 5.68 | 5.37 | 5.64 | 5.33 | qfq | 5,752,100 | 31,988,118 | 3.30% |
| 2024-02-19 | 5.27 | 5.48 | 5.27 | 5.46 | 5.16 | qfq | 6,355,800 | 34,311,176 | 4.60% |
| 2024-02-08 | 5.04 | 5.28 | 4.92 | 5.22 | 4.93 | qfq | 7,853,600 | 39,817,659 | 2.15% |
| 2024-02-07 | 5.00 | 5.17 | 5.00 | 5.11 | 4.83 | qfq | 9,317,100 | 47,643,030 | 3.86% |
| 2024-02-06 | 4.63 | 5.06 | 4.63 | 4.92 | 4.65 | qfq | 8,908,414 | 42,431,922 | 1.03% |
| 2024-02-05 | 5.05 | 5.12 | 4.87 | 4.87 | 4.60 | qfq | 8,243,913 | 40,806,575 | -5.07% |
| 2024-02-02 | 5.40 | 5.54 | 5.11 | 5.13 | 4.85 | qfq | 8,667,700 | 45,286,894 | -4.65% |
| 2024-02-01 | 5.53 | 5.65 | 5.35 | 5.38 | 5.08 | qfq | 5,139,107 | 28,078,779 | -4.44% |
| 2024-01-31 | 5.83 | 5.94 | 5.63 | 5.63 | 5.32 | qfq | 6,037,543 | 34,631,555 | -5.06% |
| 2024-01-30 | 6.15 | 6.23 | 5.93 | 5.93 | 5.60 | qfq | 6,973,826 | 42,181,162 | -4.97% |
| 2024-01-29 | 6.19 | 6.25 | 6.14 | 6.24 | 5.90 | qfq | 3,684,676 | 22,837,628 | 0.81% |
| 2024-01-26 | 6.22 | 6.35 | 6.17 | 6.19 | 5.85 | qfq | 4,089,900 | 25,550,935 | -0.48% |
| 2024-01-25 | 6.09 | 6.22 | 6.06 | 6.22 | 5.88 | qfq | 4,331,893 | 26,633,347 | 2.30% |
| 2024-01-24 | 6.14 | 6.15 | 5.89 | 6.08 | 5.74 | qfq | 4,400,700 | 26,565,666 | -0.33% |
| 2024-01-23 | 5.95 | 6.13 | 5.94 | 6.10 | 5.76 | qfq | 4,046,300 | 24,458,679 | 1.67% |
| 2024-01-22 | 6.24 | 6.24 | 5.93 | 6.00 | 5.67 | qfq | 3,931,500 | 23,872,892 | -3.54% |
| 2024-01-19 | 6.22 | 6.27 | 6.18 | 6.22 | 5.88 | qfq | 2,384,200 | 14,830,289 | 0.00% |
| 2024-01-18 | 6.16 | 6.27 | 6.06 | 6.22 | 5.88 | qfq | 5,072,210 | 31,162,611 | 0.48% |
| 2024-01-17 | 6.42 | 6.43 | 6.19 | 6.19 | 5.85 | qfq | 5,060,909 | 31,827,919 | -3.28% |
| 2024-01-16 | 6.46 | 6.46 | 6.26 | 6.40 | 6.05 | qfq | 4,929,231 | 31,405,856 | -0.78% |
| 2024-01-15 | 6.49 | 6.49 | 6.41 | 6.45 | 6.09 | qfq | 3,017,796 | 19,472,414 | 0.16% |
| 2024-01-12 | 6.56 | 6.58 | 6.43 | 6.44 | 6.08 | qfq | 4,917,600 | 31,836,147 | -1.83% |
| 2024-01-11 | 6.48 | 6.66 | 6.44 | 6.56 | 6.20 | qfq | 5,282,500 | 34,685,636 | 1.55% |
| 2024-01-10 | 6.39 | 6.63 | 6.34 | 6.46 | 6.10 | qfq | 5,584,400 | 36,063,188 | 0.94% |
| 2024-01-09 | 6.33 | 6.45 | 6.31 | 6.40 | 6.05 | qfq | 2,812,400 | 17,975,001 | 1.27% |
| 2024-01-08 | 6.39 | 6.44 | 6.31 | 6.32 | 5.97 | qfq | 3,770,900 | 24,028,692 | -0.94% |
| 2024-01-05 | 6.66 | 6.68 | 6.35 | 6.38 | 6.03 | qfq | 9,892,139 | 64,042,807 | -4.49% |
| 2024-01-04 | 6.69 | 6.87 | 6.64 | 6.68 | 6.31 | qfq | 9,926,317 | 66,768,491 | -0.30% |
| 2024-01-03 | 6.80 | 6.88 | 6.61 | 6.70 | 6.33 | qfq | 12,900,810 | 86,700,776 | 0.90% |
| 2024-01-02 | 6.40 | 6.64 | 6.32 | 6.64 | 6.27 | qfq | 12,595,356 | 82,163,914 | 5.06% |
| 2023-12-29 | 6.14 | 6.38 | 6.12 | 6.32 | 5.97 | qfq | 8,379,001 | 52,533,506 | 3.10% |
| 2023-12-28 | 6.06 | 6.23 | 6.03 | 6.13 | 5.79 | qfq | 5,964,088 | 36,654,210 | 1.32% |
| 2023-12-27 | 6.04 | 6.07 | 5.93 | 6.05 | 5.72 | qfq | 3,143,003 | 18,855,434 | 0.00% |
| 2023-12-26 | 6.10 | 6.10 | 6.01 | 6.05 | 5.72 | qfq | 3,134,802 | 18,939,296 | -0.82% |
| 2023-12-25 | 6.09 | 6.22 | 6.07 | 6.10 | 5.76 | qfq | 6,107,110 | 37,473,040 | 1.84% |
| 2023-12-22 | 6.05 | 6.11 | 5.94 | 5.99 | 5.66 | qfq | 4,363,998 | 26,317,347 | -1.32% |
| 2023-12-21 | 5.98 | 6.11 | 5.94 | 6.07 | 5.74 | qfq | 3,222,288 | 19,426,031 | 1.34% |
| 2023-12-20 | 6.09 | 6.23 | 5.99 | 5.99 | 5.66 | qfq | 5,626,500 | 34,336,108 | 0.17% |
| 2023-12-19 | 5.86 | 6.02 | 5.83 | 5.98 | 5.65 | qfq | 4,209,500 | 25,036,376 | 2.05% |
| 2023-12-18 | 6.13 | 6.15 | 5.81 | 5.86 | 5.54 | qfq | 7,072,201 | 41,984,970 | -4.25% |
| 2023-12-15 | 6.20 | 6.30 | 6.08 | 6.12 | 5.78 | qfq | 6,874,700 | 42,270,758 | -0.33% |
| 2023-12-14 | 6.19 | 6.23 | 6.11 | 6.14 | 5.80 | qfq | 3,218,901 | 19,834,462 | 0.16% |
| 2023-12-13 | 6.17 | 6.24 | 6.12 | 6.13 | 5.79 | qfq | 2,251,800 | 13,892,821 | -0.33% |
| 2023-12-12 | 6.18 | 6.19 | 6.12 | 6.15 | 5.81 | qfq | 2,507,900 | 15,429,717 | -0.49% |
| 2023-12-11 | 6.16 | 6.22 | 6.06 | 6.18 | 5.84 | qfq | 3,946,927 | 24,193,409 | 0.32% |
| 2023-12-08 | 6.11 | 6.34 | 6.11 | 6.16 | 5.82 | qfq | 6,149,700 | 38,181,318 | 1.65% |
| 2023-12-07 | 6.10 | 6.12 | 5.98 | 6.06 | 5.73 | qfq | 6,372,000 | 38,568,161 | -1.30% |
| 2023-12-06 | 6.11 | 6.20 | 6.10 | 6.14 | 5.80 | qfq | 3,629,700 | 22,308,149 | 0.49% |
| 2023-12-05 | 6.21 | 6.24 | 6.10 | 6.11 | 5.77 | qfq | 4,601,809 | 28,401,519 | -1.61% |
| 2023-12-04 | 6.08 | 6.26 | 6.08 | 6.21 | 5.87 | qfq | 8,624,600 | 53,419,585 | 2.14% |
| 2023-12-01 | 6.11 | 6.21 | 5.97 | 6.08 | 5.74 | qfq | 14,694,909 | 89,071,333 | -1.62% |
| 2023-11-30 | 6.55 | 6.64 | 6.18 | 6.18 | 5.84 | qfq | 18,956,352 | 120,873,574 | -5.07% |
| 2023-11-29 | 6.55 | 6.63 | 6.42 | 6.51 | 6.15 | qfq | 7,981,809 | 51,865,949 | -0.46% |
| 2023-11-28 | 6.48 | 6.55 | 6.40 | 6.54 | 6.18 | qfq | 10,277,313 | 66,633,690 | 0.77% |
| 2023-11-27 | 6.30 | 6.49 | 6.21 | 6.49 | 6.13 | qfq | 13,825,403 | 89,273,477 | 5.02% |
| 2023-11-24 | 6.15 | 6.24 | 6.07 | 6.18 | 5.84 | qfq | 5,796,200 | 35,673,408 | -0.48% |
| 2023-11-23 | 6.16 | 6.30 | 6.06 | 6.21 | 5.87 | qfq | 8,199,511 | 50,748,522 | 0.98% |
| 2023-11-22 | 6.07 | 6.24 | 6.03 | 6.15 | 5.81 | qfq | 10,101,701 | 62,255,071 | 1.32% |
| 2023-11-21 | 5.96 | 6.09 | 5.87 | 6.07 | 5.74 | qfq | 11,660,701 | 69,616,341 | 0.00% |
| 2023-11-20 | 6.25 | 6.30 | 6.07 | 6.07 | 5.74 | qfq | 13,454,889 | 83,422,335 | 1.17% |
| 2023-11-17 | 6.15 | 6.21 | 5.99 | 6.00 | 5.67 | qfq | 11,594,700 | 70,741,076 | -2.44% |
| 2023-11-16 | 6.25 | 6.57 | 6.15 | 6.15 | 5.81 | qfq | 17,971,471 | 114,125,765 | -2.38% |
| 2023-11-15 | 6.15 | 6.45 | 6.02 | 6.30 | 5.95 | qfq | 28,086,317 | 175,316,684 | 2.44% |
| 2023-11-14 | 6.15 | 6.15 | 6.15 | 6.15 | 5.81 | qfq | 2,369,064 | 14,569,744 | 4.95% |
| 2023-11-13 | 5.86 | 5.86 | 5.86 | 5.86 | 5.54 | qfq | 737,700 | 4,322,922 | 5.02% |
| 2023-11-10 | 5.58 | 5.58 | 5.41 | 5.58 | 5.27 | qfq | 9,791,000 | 54,324,055 | 5.08% |
| 2023-11-09 | 5.31 | 5.31 | 5.31 | 5.31 | 5.02 | qfq | 2,431,328 | 12,910,352 | 4.94% |
| 2023-11-08 | 5.02 | 5.08 | 4.98 | 5.06 | 4.78 | qfq | 4,655,980 | 23,371,367 | 0.60% |
| 2023-11-07 | 5.12 | 5.12 | 5.00 | 5.03 | 4.75 | qfq | 5,933,900 | 29,896,600 | -1.76% |
| 2023-11-06 | 5.14 | 5.23 | 5.05 | 5.12 | 4.84 | qfq | 6,053,974 | 30,998,312 | -0.19% |
| 2023-11-03 | 5.07 | 5.26 | 5.01 | 5.13 | 4.85 | qfq | 7,439,009 | 38,193,648 | 0.79% |
| 2023-11-02 | 4.97 | 5.15 | 4.96 | 5.09 | 4.81 | qfq | 10,965,544 | 56,080,073 | 3.88% |
| 2023-11-01 | 4.99 | 4.99 | 4.81 | 4.90 | 4.63 | qfq | 6,117,100 | 30,010,906 | -1.80% |
| 2023-10-31 | 4.72 | 4.99 | 4.70 | 4.99 | 4.71 | qfq | 8,100,822 | 39,883,766 | 5.05% |
| 2023-10-30 | 4.73 | 4.75 | 4.66 | 4.75 | 4.49 | qfq | 3,851,802 | 18,120,234 | 0.85% |
| 2023-10-27 | 4.74 | 4.81 | 4.66 | 4.71 | 4.45 | qfq | 4,463,200 | 21,057,321 | -0.84% |
| 2023-10-26 | 4.70 | 4.85 | 4.58 | 4.75 | 4.49 | qfq | 4,795,600 | 22,627,336 | 1.71% |
| 2023-10-25 | 4.70 | 4.89 | 4.66 | 4.67 | 4.41 | qfq | 5,496,210 | 26,004,275 | -0.21% |
| 2023-10-24 | 4.42 | 4.68 | 4.40 | 4.68 | 4.42 | qfq | 6,574,964 | 30,465,081 | 4.93% |
| 2023-10-23 | 4.52 | 4.59 | 4.42 | 4.46 | 4.21 | qfq | 6,412,864 | 28,844,442 | -4.09% |
| 2023-10-20 | 4.91 | 4.99 | 4.62 | 4.65 | 4.39 | qfq | 11,215,500 | 52,995,610 | -4.32% |
| 2023-10-19 | 4.73 | 4.86 | 4.70 | 4.86 | 4.59 | qfq | 7,179,250 | 34,617,999 | 4.97% |
| 2023-10-18 | 4.40 | 4.63 | 4.36 | 4.63 | 4.37 | qfq | 5,215,800 | 23,637,319 | 4.99% |
| 2023-10-17 | 4.35 | 4.48 | 4.31 | 4.41 | 4.17 | qfq | 5,365,651 | 23,616,020 | -0.23% |
| 2023-10-16 | 4.58 | 4.60 | 4.41 | 4.42 | 4.18 | qfq | 9,046,377 | 40,170,134 | -4.74% |
| 2023-10-13 | 4.41 | 4.74 | 4.41 | 4.64 | 4.38 | qfq | 9,894,300 | 45,463,140 | 1.31% |
| 2023-10-12 | 4.68 | 4.75 | 4.58 | 4.58 | 4.33 | qfq | 6,056,600 | 27,956,561 | -4.98% |
| 2023-10-11 | 5.07 | 5.09 | 4.82 | 4.82 | 4.55 | qfq | 9,415,000 | 46,023,122 | -4.93% |
| 2023-10-10 | 5.04 | 5.14 | 5.00 | 5.07 | 4.79 | qfq | 4,808,244 | 24,325,422 | 0.00% |
| 2023-10-09 | 5.18 | 5.22 | 5.05 | 5.07 | 4.79 | qfq | 4,276,100 | 21,843,437 | -2.87% |
| 2023-09-28 | 5.28 | 5.29 | 5.16 | 5.22 | 4.93 | qfq | 3,551,450 | 18,524,824 | 2.55% |
| 2023-09-27 | 5.09 | 5.15 | 5.07 | 5.09 | 4.81 | qfq | 2,677,600 | 13,668,337 | 0.00% |
| 2023-09-26 | 5.10 | 5.13 | 5.06 | 5.09 | 4.81 | qfq | 2,824,800 | 14,396,852 | -0.39% |
| 2023-09-25 | 5.20 | 5.21 | 5.03 | 5.11 | 4.83 | qfq | 5,279,400 | 26,923,859 | -2.48% |
| 2023-09-22 | 5.22 | 5.34 | 5.12 | 5.24 | 4.95 | qfq | 5,424,586 | 28,282,725 | -0.19% |
| 2023-09-21 | 5.41 | 5.43 | 5.23 | 5.25 | 4.96 | qfq | 5,329,801 | 28,441,124 | -3.49% |
| 2023-09-20 | 5.39 | 5.53 | 5.34 | 5.44 | 5.14 | qfq | 5,712,021 | 31,024,249 | 0.37% |
| 2023-09-19 | 5.42 | 5.45 | 5.28 | 5.42 | 5.12 | qfq | 5,557,501 | 29,807,923 | -0.18% |
| 2023-09-18 | 5.47 | 5.60 | 5.43 | 5.43 | 5.13 | qfq | 8,282,748 | 45,439,024 | -1.99% |
| 2023-09-15 | 5.47 | 5.54 | 5.36 | 5.54 | 5.23 | qfq | 13,205,703 | 72,478,905 | 4.92% |
| 2023-09-14 | 5.45 | 5.47 | 5.28 | 5.28 | 4.99 | qfq | 7,996,701 | 42,688,127 | -3.83% |
| 2023-09-13 | 5.30 | 5.60 | 5.27 | 5.49 | 5.19 | qfq | 14,158,185 | 77,264,647 | 3.00% |
| 2023-09-12 | 5.11 | 5.33 | 5.08 | 5.33 | 5.04 | qfq | 10,110,311 | 53,424,554 | 4.92% |
| 2023-09-11 | 5.10 | 5.10 | 5.05 | 5.08 | 4.80 | qfq | 2,379,524 | 12,069,138 | -0.39% |
| 2023-09-08 | 5.09 | 5.15 | 5.03 | 5.10 | 4.82 | qfq | 3,848,800 | 19,595,921 | 1.19% |
| 2023-09-07 | 5.10 | 5.15 | 5.02 | 5.04 | 4.76 | qfq | 3,545,181 | 17,965,911 | -1.56% |
| 2023-09-06 | 5.15 | 5.18 | 5.10 | 5.12 | 4.84 | qfq | 3,388,556 | 17,372,425 | -0.58% |
| 2023-09-05 | 5.10 | 5.19 | 5.08 | 5.15 | 4.87 | qfq | 5,165,900 | 26,541,141 | -0.19% |
| 2023-09-04 | 5.03 | 5.20 | 4.97 | 5.16 | 4.88 | qfq | 5,932,740 | 30,194,760 | 2.18% |
| 2023-09-01 | 4.99 | 5.06 | 4.92 | 5.05 | 4.77 | qfq | 6,274,418 | 31,422,478 | 1.20% |
| 2023-08-31 | 5.20 | 5.24 | 4.98 | 4.99 | 4.71 | qfq | 10,878,357 | 54,754,352 | -4.77% |
| 2023-08-30 | 5.02 | 5.24 | 5.01 | 5.24 | 4.95 | qfq | 6,236,847 | 32,031,747 | 2.14% |
| 2023-08-29 | 5.00 | 5.15 | 4.82 | 5.13 | 4.85 | qfq | 9,799,423 | 48,841,892 | 1.18% |
| 2023-08-28 | 5.39 | 5.57 | 5.07 | 5.07 | 4.79 | qfq | 14,638,776 | 75,850,109 | -5.06% |
| 2023-08-25 | 5.55 | 5.62 | 5.33 | 5.34 | 5.05 | qfq | 5,878,500 | 32,021,255 | -4.64% |
| 2023-08-24 | 5.52 | 5.67 | 5.41 | 5.60 | 5.29 | qfq | 5,709,200 | 31,644,946 | 1.63% |
| 2023-08-23 | 5.77 | 5.77 | 5.51 | 5.51 | 5.21 | qfq | 9,367,400 | 52,386,018 | -5.00% |
| 2023-08-22 | 6.05 | 6.09 | 5.78 | 5.80 | 5.48 | qfq | 10,538,100 | 61,629,203 | -4.61% |
| 2023-08-21 | 6.12 | 6.14 | 6.03 | 6.08 | 5.74 | qfq | 3,053,801 | 18,604,982 | -0.49% |
| 2023-08-18 | 6.15 | 6.24 | 6.11 | 6.11 | 5.77 | qfq | 2,462,200 | 15,210,370 | -1.29% |
| 2023-08-17 | 6.11 | 6.22 | 6.09 | 6.19 | 5.85 | qfq | 3,965,580 | 24,403,692 | -0.48% |
| 2023-08-16 | 6.37 | 6.38 | 6.19 | 6.22 | 5.88 | qfq | 4,108,300 | 25,744,117 | -1.89% |
| 2023-08-15 | 6.30 | 6.39 | 6.23 | 6.34 | 5.99 | qfq | 3,520,100 | 22,281,206 | 0.00% |
| 2023-08-14 | 6.32 | 6.43 | 6.28 | 6.34 | 5.99 | qfq | 3,335,100 | 21,158,541 | -0.63% |
| 2023-08-11 | 6.25 | 6.45 | 6.23 | 6.38 | 6.03 | qfq | 7,524,401 | 47,764,531 | 2.24% |
| 2023-08-10 | 6.22 | 6.27 | 6.15 | 6.24 | 5.90 | qfq | 4,172,251 | 25,884,476 | -0.48% |
| 2023-08-09 | 6.07 | 6.36 | 6.04 | 6.27 | 5.92 | qfq | 7,889,138 | 49,457,858 | 3.47% |
| 2023-08-08 | 6.10 | 6.11 | 6.03 | 6.06 | 5.73 | qfq | 2,417,900 | 14,677,294 | -0.82% |
| 2023-08-07 | 6.10 | 6.21 | 6.09 | 6.11 | 5.77 | qfq | 2,593,628 | 15,929,805 | -0.16% |
| 2023-08-04 | 6.10 | 6.15 | 6.09 | 6.12 | 5.78 | qfq | 2,068,400 | 12,665,432 | 0.33% |
| 2023-08-03 | 6.16 | 6.16 | 6.08 | 6.10 | 5.76 | qfq | 2,543,500 | 15,525,328 | -0.65% |
| 2023-08-02 | 6.20 | 6.24 | 6.14 | 6.14 | 5.80 | qfq | 2,391,800 | 14,796,136 | -1.13% |
| 2023-08-01 | 6.18 | 6.22 | 6.13 | 6.21 | 5.87 | qfq | 2,516,821 | 15,528,516 | 0.65% |
| 2023-07-31 | 6.07 | 6.18 | 6.05 | 6.17 | 5.83 | qfq | 4,320,332 | 26,454,925 | 1.98% |
| 2023-07-28 | 6.04 | 6.08 | 6.01 | 6.05 | 5.72 | qfq | 1,964,226 | 11,870,100 | -0.17% |
| 2023-07-27 | 5.98 | 6.08 | 5.97 | 6.06 | 5.73 | qfq | 3,548,016 | 21,440,013 | 1.00% |
| 2023-07-26 | 6.06 | 6.09 | 5.99 | 6.00 | 5.67 | qfq | 3,230,902 | 19,461,069 | -1.48% |
| 2023-07-25 | 6.07 | 6.12 | 6.06 | 6.09 | 5.75 | qfq | 3,042,085 | 18,496,394 | 0.33% |
| 2023-07-24 | 6.10 | 6.14 | 6.05 | 6.07 | 5.74 | qfq | 2,316,550 | 14,094,378 | -1.14% |
| 2023-07-21 | 6.22 | 6.22 | 6.09 | 6.14 | 5.80 | qfq | 1,983,210 | 12,161,763 | -0.16% |
| 2023-07-20 | 6.13 | 6.30 | 6.10 | 6.15 | 5.81 | qfq | 3,356,684 | 20,725,613 | 0.99% |
| 2023-07-19 | 6.06 | 6.10 | 6.05 | 6.09 | 5.75 | qfq | 2,121,750 | 12,891,784 | -0.16% |
| 2023-07-18 | 6.13 | 6.18 | 6.09 | 6.10 | 5.76 | qfq | 2,136,224 | 13,066,555 | -0.49% |