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
中兴商业000715.SZ
最近收盘价4.732026-07-17
最近交易日2026-07-17
成交量（股）14,089,873
成交额（元）68,151,013
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-24 | cash_dividend | 0.05 | — | — | — | 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 | 4.93 | 5.04 | 4.68 | 4.73 | 4.73 | qfq | 14,089,873 | 68,151,013 | -4.25% |
| 2026-07-16 | 4.93 | 4.98 | 4.84 | 4.94 | 4.94 | qfq | 7,075,023 | 34,868,240 | 0.41% |
| 2026-07-15 | 4.81 | 4.99 | 4.79 | 4.92 | 4.92 | qfq | 10,891,440 | 53,675,596 | 1.23% |
| 2026-07-14 | 4.73 | 4.98 | 4.68 | 4.86 | 4.86 | qfq | 8,138,903 | 39,346,075 | 2.97% |
| 2026-07-13 | 4.73 | 4.78 | 4.67 | 4.72 | 4.72 | qfq | 4,931,491 | 23,204,357 | -1.05% |
| 2026-07-10 | 4.62 | 4.83 | 4.59 | 4.77 | 4.77 | qfq | 7,168,389 | 34,053,759 | 2.80% |
| 2026-07-09 | 4.70 | 4.75 | 4.56 | 4.64 | 4.64 | qfq | 5,262,240 | 24,360,951 | -1.49% |
| 2026-07-08 | 4.70 | 4.74 | 4.64 | 4.71 | 4.71 | qfq | 3,943,404 | 18,493,023 | 0.00% |
| 2026-07-07 | 4.87 | 4.87 | 4.68 | 4.71 | 4.71 | qfq | 6,920,330 | 32,829,645 | -2.69% |
| 2026-07-06 | 4.76 | 4.94 | 4.76 | 4.84 | 4.84 | qfq | 7,159,174 | 34,772,606 | 1.26% |
| 2026-07-03 | 4.73 | 4.81 | 4.72 | 4.78 | 4.78 | qfq | 6,070,672 | 28,965,309 | 0.84% |
| 2026-07-02 | 4.73 | 4.81 | 4.70 | 4.74 | 4.74 | qfq | 6,848,850 | 32,539,580 | 0.00% |
| 2026-07-01 | 4.65 | 4.80 | 4.61 | 4.74 | 4.74 | qfq | 8,698,218 | 41,214,121 | 2.16% |
| 2026-06-30 | 4.70 | 4.75 | 4.61 | 4.64 | 4.64 | qfq | 6,867,278 | 31,980,161 | -1.90% |
| 2026-06-29 | 4.59 | 4.88 | 4.57 | 4.73 | 4.73 | qfq | 10,981,309 | 52,271,224 | 2.83% |
| 2026-06-26 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | qfq | 7,434,495 | 34,934,733 | -5.35% |
| 2026-06-25 | 4.89 | 5.00 | 4.82 | 4.86 | 4.86 | qfq | 8,653,529 | 42,182,853 | -1.22% |
| 2026-06-24 | 4.76 | 4.96 | 4.70 | 4.92 | 4.92 | qfq | 13,871,549 | 66,919,129 | 2.71% |
| 2026-06-23 | 4.70 | 4.87 | 4.68 | 4.79 | 4.79 | qfq | 8,211,250 | 39,463,801 | 1.91% |
| 2026-06-22 | 4.76 | 4.77 | 4.56 | 4.70 | 4.70 | qfq | 7,182,342 | 33,272,294 | -0.84% |
| 2026-06-18 | 4.70 | 4.79 | 4.65 | 4.74 | 4.74 | qfq | 5,908,110 | 27,966,235 | 0.42% |
| 2026-06-17 | 4.85 | 4.87 | 4.70 | 4.72 | 4.72 | qfq | 7,292,870 | 34,662,005 | -3.28% |
| 2026-06-16 | 4.95 | 4.95 | 4.82 | 4.88 | 4.88 | qfq | 8,744,541 | 42,572,932 | -1.41% |
| 2026-06-15 | 4.84 | 5.00 | 4.84 | 4.95 | 4.95 | qfq | 8,651,212 | 42,590,113 | 2.48% |
| 2026-06-12 | 4.77 | 4.88 | 4.73 | 4.83 | 4.83 | qfq | 6,705,954 | 32,330,837 | 1.47% |
| 2026-06-11 | 4.85 | 4.92 | 4.67 | 4.76 | 4.76 | qfq | 8,372,990 | 39,777,093 | -2.66% |
| 2026-06-10 | 4.92 | 4.97 | 4.81 | 4.89 | 4.89 | qfq | 6,117,208 | 29,861,906 | -1.61% |
| 2026-06-09 | 5.01 | 5.05 | 4.86 | 4.97 | 4.91 | qfq | 7,842,484 | 38,903,640 | -0.80% |
| 2026-06-08 | 5.08 | 5.24 | 4.98 | 5.01 | 4.94 | qfq | 11,967,956 | 60,915,462 | -3.28% |
| 2026-06-05 | 4.97 | 5.25 | 4.96 | 5.18 | 5.11 | qfq | 14,101,772 | 72,407,648 | 4.02% |
| 2026-06-04 | 5.12 | 5.22 | 4.95 | 4.98 | 4.91 | qfq | 11,373,887 | 57,369,497 | -2.92% |
| 2026-06-03 | 5.15 | 5.22 | 5.07 | 5.13 | 5.06 | qfq | 9,348,932 | 48,021,712 | -1.16% |
| 2026-06-02 | 5.27 | 5.28 | 5.12 | 5.19 | 5.12 | qfq | 9,209,464 | 47,647,916 | -1.70% |
| 2026-06-01 | 5.12 | 5.30 | 5.05 | 5.28 | 5.21 | qfq | 9,736,315 | 50,744,046 | 1.93% |
| 2026-05-29 | 5.08 | 5.28 | 5.06 | 5.18 | 5.11 | qfq | 11,738,899 | 60,929,218 | 1.77% |
| 2026-05-28 | 5.11 | 5.16 | 5.04 | 5.09 | 5.02 | qfq | 6,869,597 | 34,995,317 | -0.97% |
| 2026-05-27 | 5.15 | 5.19 | 5.03 | 5.14 | 5.07 | qfq | 8,677,459 | 44,380,679 | -0.77% |
| 2026-05-26 | 5.20 | 5.30 | 5.13 | 5.18 | 5.11 | qfq | 7,705,651 | 40,001,034 | -0.96% |
| 2026-05-25 | 5.38 | 5.39 | 5.16 | 5.23 | 5.16 | qfq | 13,271,786 | 70,225,430 | -3.51% |
| 2026-05-22 | 5.27 | 5.49 | 5.19 | 5.42 | 5.35 | qfq | 13,394,948 | 71,358,518 | 3.63% |
| 2026-05-21 | 5.40 | 5.45 | 5.20 | 5.23 | 5.16 | qfq | 8,072,339 | 43,196,256 | -3.33% |
| 2026-05-20 | 5.54 | 5.54 | 5.41 | 5.41 | 5.34 | qfq | 7,186,633 | 39,104,366 | -1.81% |
| 2026-05-19 | 5.45 | 5.52 | 5.43 | 5.51 | 5.44 | qfq | 7,570,150 | 41,511,969 | 1.29% |
| 2026-05-18 | 5.53 | 5.53 | 5.40 | 5.44 | 5.37 | qfq | 10,668,645 | 58,000,975 | -1.81% |
| 2026-05-15 | 5.65 | 5.67 | 5.54 | 5.54 | 5.47 | qfq | 16,679,923 | 92,913,409 | -3.15% |
| 2026-05-14 | 5.68 | 5.89 | 5.52 | 5.72 | 5.65 | qfq | 24,262,133 | 137,532,438 | 1.24% |
| 2026-05-13 | 5.67 | 5.72 | 5.65 | 5.65 | 5.58 | qfq | 12,445,263 | 70,745,342 | -0.70% |
| 2026-05-12 | 5.84 | 5.84 | 5.66 | 5.69 | 5.62 | qfq | 16,925,195 | 97,344,782 | -3.23% |
| 2026-05-11 | 5.81 | 5.89 | 5.76 | 5.88 | 5.80 | qfq | 17,231,511 | 100,373,385 | 0.17% |
| 2026-05-08 | 5.82 | 5.88 | 5.73 | 5.87 | 5.79 | qfq | 22,791,065 | 132,179,690 | 0.51% |
| 2026-05-07 | 5.88 | 5.91 | 5.80 | 5.84 | 5.76 | qfq | 22,657,669 | 132,207,322 | -0.68% |
| 2026-05-06 | 6.01 | 6.02 | 5.83 | 5.88 | 5.80 | qfq | 37,068,765 | 218,810,091 | -1.84% |
| 2026-04-30 | 6.17 | 6.29 | 5.97 | 5.99 | 5.91 | qfq | 42,819,998 | 260,931,432 | -4.01% |
| 2026-04-29 | 6.13 | 6.65 | 6.04 | 6.24 | 6.16 | qfq | 51,461,171 | 323,699,106 | 1.46% |
| 2026-04-28 | 6.21 | 6.34 | 6.10 | 6.15 | 6.07 | qfq | 46,414,754 | 287,614,423 | -3.15% |
| 2026-04-27 | 6.20 | 6.68 | 6.14 | 6.35 | 6.27 | qfq | 67,644,816 | 429,584,221 | 1.93% |
| 2026-04-24 | 6.30 | 6.48 | 6.17 | 6.23 | 6.15 | qfq | 74,531,857 | 470,104,028 | -5.75% |
| 2026-04-23 | 5.93 | 6.61 | 5.78 | 6.61 | 6.52 | qfq | 62,013,943 | 398,527,773 | 9.98% |
| 2026-04-22 | 6.21 | 6.37 | 5.95 | 6.01 | 5.93 | qfq | 51,008,215 | 308,580,588 | -4.15% |
| 2026-04-21 | 5.69 | 6.27 | 5.58 | 6.27 | 6.19 | qfq | 26,935,202 | 159,982,896 | 10.00% |
| 2026-04-20 | 5.70 | 5.70 | 5.60 | 5.70 | 5.63 | qfq | 6,329,818 | 35,769,488 | -0.35% |
| 2026-04-17 | 5.76 | 5.78 | 5.64 | 5.72 | 5.65 | qfq | 6,095,020 | 34,700,155 | -0.87% |
| 2026-04-16 | 5.64 | 5.77 | 5.61 | 5.77 | 5.69 | qfq | 7,003,368 | 39,893,326 | 2.49% |
| 2026-04-15 | 5.71 | 5.71 | 5.60 | 5.63 | 5.56 | qfq | 5,210,400 | 29,382,727 | -0.71% |
| 2026-04-14 | 5.76 | 5.76 | 5.60 | 5.67 | 5.60 | qfq | 6,997,410 | 39,579,895 | -0.70% |
| 2026-04-13 | 5.73 | 5.74 | 5.64 | 5.71 | 5.64 | qfq | 5,979,550 | 34,017,779 | -0.35% |
| 2026-04-10 | 5.71 | 5.81 | 5.68 | 5.73 | 5.66 | qfq | 7,686,570 | 44,250,863 | 0.88% |
| 2026-04-09 | 5.85 | 5.85 | 5.67 | 5.68 | 5.61 | qfq | 8,588,750 | 49,206,771 | -2.91% |
| 2026-04-08 | 5.88 | 5.93 | 5.81 | 5.85 | 5.77 | qfq | 8,930,177 | 52,249,875 | 0.52% |
| 2026-04-07 | 5.66 | 5.84 | 5.63 | 5.82 | 5.74 | qfq | 7,182,891 | 41,368,365 | 3.01% |
| 2026-04-03 | 5.83 | 5.86 | 5.62 | 5.65 | 5.58 | qfq | 6,316,920 | 35,984,258 | -3.42% |
| 2026-04-02 | 5.85 | 5.90 | 5.78 | 5.85 | 5.77 | qfq | 7,448,820 | 43,516,793 | -0.17% |
| 2026-04-01 | 5.91 | 5.95 | 5.78 | 5.86 | 5.78 | qfq | 8,183,139 | 47,832,157 | 0.34% |
| 2026-03-31 | 5.81 | 6.00 | 5.81 | 5.84 | 5.76 | qfq | 10,024,580 | 59,314,664 | 0.52% |
| 2026-03-30 | 5.72 | 5.81 | 5.64 | 5.81 | 5.73 | qfq | 7,504,165 | 43,163,828 | 1.40% |
| 2026-03-27 | 5.66 | 5.78 | 5.56 | 5.73 | 5.66 | qfq | 7,577,337 | 43,282,116 | 0.88% |
| 2026-03-26 | 5.71 | 5.81 | 5.66 | 5.68 | 5.61 | qfq | 7,167,760 | 41,000,025 | -0.70% |
| 2026-03-25 | 5.65 | 5.79 | 5.63 | 5.72 | 5.65 | qfq | 8,328,030 | 47,526,450 | 1.42% |
| 2026-03-24 | 5.48 | 5.68 | 5.40 | 5.64 | 5.57 | qfq | 14,828,684 | 82,225,243 | 5.03% |
| 2026-03-23 | 5.68 | 5.68 | 5.31 | 5.37 | 5.30 | qfq | 13,072,731 | 71,784,810 | -6.28% |
| 2026-03-20 | 5.92 | 5.96 | 5.73 | 5.73 | 5.66 | qfq | 7,531,738 | 43,711,604 | -3.21% |
| 2026-03-19 | 6.03 | 6.09 | 5.89 | 5.92 | 5.84 | qfq | 8,216,750 | 49,099,489 | -2.79% |
| 2026-03-18 | 6.07 | 6.09 | 5.98 | 6.09 | 6.01 | qfq | 8,086,330 | 48,758,056 | 0.50% |
| 2026-03-17 | 6.14 | 6.21 | 6.05 | 6.06 | 5.98 | qfq | 7,349,116 | 45,007,580 | -1.62% |
| 2026-03-16 | 6.14 | 6.19 | 6.08 | 6.16 | 6.08 | qfq | 7,531,799 | 46,303,094 | 1.32% |
| 2026-03-13 | 6.15 | 6.20 | 6.06 | 6.08 | 6.00 | qfq | 8,426,518 | 51,681,366 | -0.98% |
| 2026-03-12 | 6.20 | 6.22 | 6.11 | 6.14 | 6.06 | qfq | 8,002,252 | 49,230,270 | -0.97% |
| 2026-03-11 | 6.29 | 6.31 | 6.15 | 6.20 | 6.12 | qfq | 8,010,520 | 49,775,297 | -1.12% |
| 2026-03-10 | 6.22 | 6.30 | 6.22 | 6.27 | 6.19 | qfq | 7,957,570 | 49,843,173 | 1.46% |
| 2026-03-09 | 6.21 | 6.28 | 6.13 | 6.18 | 6.10 | qfq | 8,399,147 | 52,047,221 | -1.12% |
| 2026-03-06 | 6.10 | 6.26 | 6.07 | 6.25 | 6.17 | qfq | 8,548,580 | 53,065,051 | 2.12% |
| 2026-03-05 | 6.10 | 6.25 | 6.02 | 6.12 | 6.04 | qfq | 10,602,411 | 65,151,333 | 1.83% |
| 2026-03-04 | 5.95 | 6.08 | 5.90 | 6.01 | 5.93 | qfq | 9,341,177 | 56,179,225 | 0.00% |
| 2026-03-03 | 6.23 | 6.30 | 5.98 | 6.01 | 5.93 | qfq | 15,956,950 | 97,693,497 | -3.69% |
| 2026-03-02 | 6.40 | 6.47 | 6.23 | 6.24 | 6.16 | qfq | 16,743,060 | 105,663,053 | -4.00% |
| 2026-02-27 | 6.42 | 6.50 | 6.41 | 6.50 | 6.41 | qfq | 7,613,130 | 49,252,049 | 0.78% |
| 2026-02-26 | 6.47 | 6.50 | 6.38 | 6.45 | 6.37 | qfq | 7,994,567 | 51,443,298 | -0.31% |
| 2026-02-25 | 6.41 | 6.55 | 6.39 | 6.47 | 6.39 | qfq | 11,082,513 | 71,692,548 | 0.78% |
| 2026-02-24 | 6.30 | 6.45 | 6.28 | 6.42 | 6.34 | qfq | 9,773,538 | 62,290,489 | 2.23% |
| 2026-02-13 | 6.41 | 6.49 | 6.26 | 6.28 | 6.20 | qfq | 12,782,340 | 81,112,148 | -2.18% |
| 2026-02-12 | 6.42 | 6.53 | 6.32 | 6.42 | 6.34 | qfq | 18,667,604 | 120,079,422 | 0.16% |
| 2026-02-11 | 6.45 | 6.53 | 6.40 | 6.41 | 6.33 | qfq | 12,747,116 | 82,254,601 | -0.93% |
| 2026-02-10 | 6.54 | 6.54 | 6.41 | 6.47 | 6.39 | qfq | 11,030,148 | 71,318,083 | -1.22% |
| 2026-02-09 | 6.48 | 6.60 | 6.42 | 6.55 | 6.46 | qfq | 15,279,890 | 99,452,128 | 1.08% |
| 2026-02-06 | 6.55 | 6.56 | 6.40 | 6.48 | 6.40 | qfq | 16,607,300 | 107,542,444 | -1.07% |
| 2026-02-05 | 6.51 | 6.61 | 6.44 | 6.55 | 6.46 | qfq | 20,899,398 | 136,554,713 | 0.46% |
| 2026-02-04 | 6.39 | 6.55 | 6.33 | 6.52 | 6.43 | qfq | 19,951,380 | 129,459,172 | 2.03% |
| 2026-02-03 | 6.34 | 6.47 | 6.31 | 6.39 | 6.31 | qfq | 12,440,930 | 79,300,533 | 0.95% |
| 2026-02-02 | 6.31 | 6.45 | 6.27 | 6.33 | 6.25 | qfq | 15,767,230 | 100,600,764 | -0.31% |
| 2026-01-30 | 6.30 | 6.41 | 6.22 | 6.35 | 6.27 | qfq | 16,043,320 | 101,464,889 | 0.79% |
| 2026-01-29 | 6.35 | 6.44 | 6.26 | 6.30 | 6.22 | qfq | 15,074,630 | 95,831,650 | -1.41% |
| 2026-01-28 | 6.39 | 6.54 | 6.34 | 6.39 | 6.31 | qfq | 20,405,893 | 131,439,996 | -0.16% |
| 2026-01-27 | 6.51 | 6.57 | 6.31 | 6.40 | 6.32 | qfq | 16,721,968 | 106,958,497 | -1.54% |
| 2026-01-26 | 6.60 | 6.65 | 6.36 | 6.50 | 6.41 | qfq | 24,139,060 | 156,395,985 | -2.26% |
| 2026-01-23 | 6.43 | 6.82 | 6.38 | 6.65 | 6.56 | qfq | 36,446,131 | 241,447,154 | 3.42% |
| 2026-01-22 | 6.27 | 6.49 | 6.25 | 6.43 | 6.35 | qfq | 19,549,557 | 125,042,165 | 2.72% |
| 2026-01-21 | 6.37 | 6.44 | 6.25 | 6.26 | 6.18 | qfq | 14,985,714 | 94,193,855 | -2.49% |
| 2026-01-20 | 6.35 | 6.45 | 6.30 | 6.42 | 6.34 | qfq | 16,084,009 | 102,467,705 | 0.31% |
| 2026-01-19 | 6.06 | 6.42 | 6.02 | 6.40 | 6.32 | qfq | 29,931,196 | 187,660,912 | 5.44% |
| 2026-01-16 | 6.27 | 6.31 | 6.06 | 6.07 | 5.99 | qfq | 21,378,420 | 130,974,468 | -3.04% |
| 2026-01-15 | 6.25 | 6.31 | 6.16 | 6.26 | 6.18 | qfq | 18,807,990 | 117,157,034 | 0.16% |
| 2026-01-14 | 6.33 | 6.51 | 6.19 | 6.25 | 6.17 | qfq | 25,754,265 | 163,311,811 | -2.19% |
| 2026-01-13 | 6.44 | 6.63 | 6.33 | 6.39 | 6.31 | qfq | 23,231,250 | 149,582,010 | -1.24% |
| 2026-01-12 | 6.39 | 6.49 | 6.28 | 6.47 | 6.39 | qfq | 25,331,844 | 161,907,003 | 1.25% |
| 2026-01-09 | 6.14 | 6.41 | 6.12 | 6.39 | 6.31 | qfq | 35,388,284 | 223,517,049 | 3.73% |
| 2026-01-08 | 6.16 | 6.22 | 6.07 | 6.16 | 6.08 | qfq | 21,862,406 | 134,012,348 | -0.16% |
| 2026-01-07 | 6.23 | 6.30 | 6.12 | 6.17 | 6.09 | qfq | 22,860,424 | 141,598,126 | -1.28% |
| 2026-01-06 | 6.20 | 6.30 | 6.13 | 6.25 | 6.17 | qfq | 23,986,768 | 148,975,849 | 0.97% |
| 2026-01-05 | 6.29 | 6.35 | 6.17 | 6.19 | 6.11 | qfq | 18,639,185 | 115,898,906 | -1.59% |
| 2025-12-31 | 6.50 | 6.51 | 6.28 | 6.29 | 6.21 | qfq | 17,987,397 | 114,129,231 | -2.18% |
| 2025-12-30 | 6.51 | 6.77 | 6.22 | 6.43 | 6.35 | qfq | 32,743,245 | 211,580,065 | -1.38% |
| 2025-12-29 | 6.73 | 6.81 | 6.41 | 6.52 | 6.43 | qfq | 34,469,231 | 225,673,545 | -2.40% |
| 2025-12-26 | 6.51 | 7.05 | 6.50 | 6.68 | 6.59 | qfq | 42,059,795 | 284,829,064 | 1.67% |
| 2025-12-25 | 6.62 | 6.73 | 6.52 | 6.57 | 6.48 | qfq | 24,795,199 | 163,170,440 | -1.50% |
| 2025-12-24 | 6.66 | 6.76 | 6.58 | 6.67 | 6.58 | qfq | 33,128,573 | 220,657,745 | -2.20% |
| 2025-12-23 | 6.58 | 6.95 | 6.45 | 6.82 | 6.73 | qfq | 55,247,637 | 372,276,069 | 2.71% |
| 2025-12-22 | 6.65 | 6.74 | 6.58 | 6.64 | 6.55 | qfq | 31,676,844 | 210,473,164 | -1.48% |
| 2025-12-19 | 6.54 | 6.81 | 6.43 | 6.74 | 6.65 | qfq | 45,047,959 | 301,487,541 | 2.74% |
| 2025-12-18 | 6.34 | 6.70 | 6.29 | 6.56 | 6.47 | qfq | 40,159,438 | 262,339,965 | 1.86% |
| 2025-12-17 | 6.41 | 6.58 | 6.22 | 6.44 | 6.36 | qfq | 36,709,051 | 235,451,305 | 1.42% |
| 2025-12-16 | 6.23 | 6.55 | 6.19 | 6.35 | 6.27 | qfq | 29,007,937 | 185,439,484 | 1.28% |
| 2025-12-15 | 6.18 | 6.34 | 6.12 | 6.27 | 6.19 | qfq | 22,872,755 | 142,448,903 | 2.28% |
| 2025-12-12 | 6.22 | 6.26 | 6.06 | 6.13 | 6.05 | qfq | 18,847,168 | 116,189,056 | -1.29% |
| 2025-12-11 | 6.43 | 6.46 | 6.05 | 6.21 | 6.13 | qfq | 30,087,225 | 186,483,309 | -3.57% |
| 2025-12-10 | 6.56 | 6.62 | 6.38 | 6.44 | 6.36 | qfq | 31,688,984 | 205,682,351 | -0.16% |
| 2025-12-09 | 6.31 | 6.53 | 6.17 | 6.45 | 6.37 | qfq | 34,717,291 | 222,806,876 | 1.57% |
| 2025-12-08 | 6.30 | 6.41 | 6.24 | 6.35 | 6.27 | qfq | 15,615,952 | 98,587,738 | 0.95% |
| 2025-12-05 | 6.31 | 6.37 | 6.17 | 6.29 | 6.21 | qfq | 17,583,096 | 110,105,221 | -0.16% |
| 2025-12-04 | 6.43 | 6.47 | 6.27 | 6.30 | 6.22 | qfq | 19,409,810 | 122,917,892 | -2.63% |
| 2025-12-03 | 6.53 | 6.66 | 6.39 | 6.47 | 6.39 | qfq | 34,317,185 | 221,957,427 | -2.27% |
| 2025-12-02 | 6.60 | 6.80 | 6.52 | 6.62 | 6.53 | qfq | 32,707,758 | 216,665,155 | -0.60% |
| 2025-12-01 | 6.51 | 7.09 | 6.47 | 6.66 | 6.57 | qfq | 51,988,949 | 348,172,834 | 0.91% |
| 2025-11-28 | 6.31 | 6.90 | 6.13 | 6.60 | 6.51 | qfq | 63,430,777 | 415,519,356 | 4.93% |
| 2025-11-27 | 6.45 | 6.50 | 6.26 | 6.29 | 6.21 | qfq | 34,952,391 | 221,186,197 | -3.23% |
| 2025-11-26 | 6.10 | 6.50 | 6.10 | 6.50 | 6.41 | qfq | 16,953,118 | 105,721,471 | 6.56% |
| 2025-11-25 | 5.96 | 6.15 | 5.94 | 6.10 | 6.02 | qfq | 10,263,912 | 62,280,459 | 2.35% |
| 2025-11-24 | 5.94 | 6.04 | 5.88 | 5.96 | 5.88 | qfq | 9,635,748 | 57,339,397 | 1.02% |
| 2025-11-21 | 6.08 | 6.16 | 5.88 | 5.90 | 5.82 | qfq | 17,489,485 | 104,773,274 | -3.75% |
| 2025-11-20 | 6.28 | 6.38 | 6.05 | 6.13 | 6.05 | qfq | 21,492,514 | 132,308,233 | -3.16% |
| 2025-11-19 | 6.20 | 6.36 | 6.12 | 6.33 | 6.25 | qfq | 16,663,617 | 104,653,948 | 2.10% |
| 2025-11-18 | 6.26 | 6.27 | 6.11 | 6.20 | 6.12 | qfq | 9,629,495 | 59,368,137 | -0.96% |
| 2025-11-17 | 6.21 | 6.30 | 6.21 | 6.26 | 6.18 | qfq | 11,737,340 | 73,423,244 | 0.48% |
| 2025-11-14 | 6.19 | 6.29 | 6.16 | 6.23 | 6.15 | qfq | 10,891,160 | 67,999,741 | 0.16% |
| 2025-11-13 | 6.08 | 6.23 | 6.02 | 6.22 | 6.14 | qfq | 14,752,213 | 90,560,495 | 2.30% |
| 2025-11-12 | 6.19 | 6.19 | 6.05 | 6.08 | 6.00 | qfq | 10,848,507 | 66,105,948 | -0.16% |
| 2025-11-11 | 6.01 | 6.10 | 5.97 | 6.09 | 6.01 | qfq | 11,079,974 | 67,013,469 | 1.50% |
| 2025-11-10 | 5.94 | 6.00 | 5.86 | 6.00 | 5.92 | qfq | 8,073,164 | 48,170,793 | 1.52% |
| 2025-11-07 | 5.95 | 5.98 | 5.91 | 5.91 | 5.83 | qfq | 6,018,092 | 35,746,984 | -0.34% |
| 2025-11-06 | 5.95 | 5.98 | 5.87 | 5.93 | 5.85 | qfq | 7,753,910 | 45,904,668 | -0.67% |
| 2025-11-05 | 5.89 | 5.99 | 5.86 | 5.97 | 5.89 | qfq | 8,784,530 | 52,389,061 | 0.67% |
| 2025-11-04 | 5.88 | 5.94 | 5.82 | 5.93 | 5.85 | qfq | 8,126,410 | 47,983,127 | 1.02% |
| 2025-11-03 | 5.83 | 5.89 | 5.77 | 5.87 | 5.79 | qfq | 9,043,111 | 53,024,687 | 1.03% |
| 2025-10-31 | 5.79 | 5.82 | 5.74 | 5.81 | 5.73 | qfq | 7,376,805 | 42,614,824 | 1.22% |
| 2025-10-30 | 5.78 | 5.82 | 5.73 | 5.74 | 5.66 | qfq | 6,686,164 | 38,593,237 | -0.69% |
| 2025-10-29 | 5.81 | 5.82 | 5.70 | 5.78 | 5.70 | qfq | 7,127,889 | 40,965,697 | -0.86% |
| 2025-10-28 | 5.75 | 5.87 | 5.73 | 5.83 | 5.75 | qfq | 8,940,180 | 51,983,271 | 1.39% |
| 2025-10-27 | 5.74 | 5.83 | 5.71 | 5.75 | 5.67 | qfq | 8,764,351 | 50,513,551 | -0.52% |
| 2025-10-24 | 5.89 | 5.89 | 5.77 | 5.78 | 5.70 | qfq | 7,529,653 | 43,857,194 | -1.53% |
| 2025-10-23 | 5.82 | 5.87 | 5.79 | 5.87 | 5.79 | qfq | 6,341,849 | 36,990,819 | 0.51% |
| 2025-10-22 | 5.78 | 5.87 | 5.78 | 5.84 | 5.76 | qfq | 8,695,963 | 50,830,199 | 0.52% |
| 2025-10-21 | 5.68 | 5.82 | 5.68 | 5.81 | 5.73 | qfq | 8,431,092 | 48,626,328 | 1.57% |
| 2025-10-20 | 5.65 | 5.72 | 5.60 | 5.72 | 5.65 | qfq | 7,996,920 | 45,266,409 | 1.24% |
| 2025-10-17 | 5.66 | 5.70 | 5.62 | 5.65 | 5.58 | qfq | 6,231,764 | 35,319,483 | -0.18% |
| 2025-10-16 | 5.71 | 5.78 | 5.64 | 5.66 | 5.59 | qfq | 6,742,300 | 38,341,217 | -1.39% |
| 2025-10-15 | 5.65 | 5.75 | 5.63 | 5.74 | 5.66 | qfq | 8,510,490 | 48,626,699 | 1.59% |
| 2025-10-14 | 5.62 | 5.68 | 5.59 | 5.65 | 5.58 | qfq | 10,485,920 | 59,121,956 | 0.36% |
| 2025-10-13 | 5.46 | 5.64 | 5.36 | 5.63 | 5.56 | qfq | 11,284,019 | 62,345,998 | 1.44% |
| 2025-10-10 | 5.47 | 5.61 | 5.45 | 5.55 | 5.48 | qfq | 9,054,571 | 50,327,396 | 1.46% |
| 2025-10-09 | 5.60 | 5.60 | 5.42 | 5.47 | 5.40 | qfq | 11,401,417 | 62,240,355 | -1.62% |
| 2025-09-30 | 5.61 | 5.62 | 5.55 | 5.56 | 5.49 | qfq | 6,351,826 | 35,442,017 | -0.71% |
| 2025-09-29 | 5.65 | 5.65 | 5.52 | 5.60 | 5.53 | qfq | 9,434,740 | 52,610,952 | -0.36% |
| 2025-09-26 | 5.61 | 5.70 | 5.57 | 5.62 | 5.55 | qfq | 8,786,618 | 49,589,768 | 0.18% |
| 2025-09-25 | 5.74 | 5.74 | 5.60 | 5.61 | 5.54 | qfq | 7,458,190 | 42,105,183 | -2.09% |
| 2025-09-24 | 5.67 | 5.77 | 5.60 | 5.73 | 5.66 | qfq | 8,181,578 | 46,675,032 | 0.88% |
| 2025-09-23 | 5.73 | 5.75 | 5.53 | 5.68 | 5.61 | qfq | 9,713,850 | 54,595,217 | -0.87% |
| 2025-09-22 | 5.79 | 5.80 | 5.71 | 5.73 | 5.66 | qfq | 7,382,410 | 42,341,027 | -1.04% |
| 2025-09-19 | 5.86 | 5.87 | 5.75 | 5.79 | 5.71 | qfq | 9,769,465 | 56,535,883 | -0.69% |
| 2025-09-18 | 6.01 | 6.02 | 5.79 | 5.83 | 5.75 | qfq | 15,951,421 | 94,322,912 | -2.83% |
| 2025-09-17 | 6.13 | 6.13 | 5.99 | 6.00 | 5.92 | qfq | 16,303,621 | 98,270,526 | -1.64% |
| 2025-09-16 | 6.05 | 6.14 | 6.03 | 6.10 | 6.02 | qfq | 11,566,634 | 70,446,622 | 0.33% |
| 2025-09-15 | 6.09 | 6.11 | 6.00 | 6.08 | 6.00 | qfq | 10,499,616 | 63,564,616 | 0.00% |
| 2025-09-12 | 6.17 | 6.31 | 6.08 | 6.08 | 6.00 | qfq | 16,016,822 | 98,928,653 | -1.46% |
| 2025-09-11 | 6.17 | 6.23 | 6.08 | 6.17 | 6.09 | qfq | 12,658,454 | 77,555,435 | -0.96% |
| 2025-09-10 | 6.10 | 6.23 | 6.06 | 6.23 | 6.15 | qfq | 14,237,237 | 87,688,043 | 2.47% |
| 2025-09-09 | 6.12 | 6.14 | 6.04 | 6.08 | 6.00 | qfq | 9,717,560 | 59,117,950 | -0.65% |
| 2025-09-08 | 6.19 | 6.26 | 6.07 | 6.12 | 6.04 | qfq | 13,353,990 | 82,081,626 | -0.97% |
| 2025-09-05 | 6.16 | 6.21 | 5.92 | 6.18 | 6.10 | qfq | 21,888,663 | 133,322,089 | 0.32% |
| 2025-09-04 | 5.92 | 6.27 | 5.89 | 6.16 | 6.08 | qfq | 25,086,680 | 153,371,745 | 3.88% |
| 2025-09-03 | 6.08 | 6.11 | 5.91 | 5.93 | 5.85 | qfq | 11,356,757 | 68,244,306 | -2.31% |
| 2025-09-02 | 6.06 | 6.10 | 5.98 | 6.07 | 5.99 | qfq | 12,224,495 | 73,815,203 | 0.17% |
| 2025-09-01 | 6.06 | 6.14 | 5.99 | 6.06 | 5.98 | qfq | 12,007,132 | 73,018,193 | 0.00% |
| 2025-08-29 | 6.12 | 6.19 | 6.05 | 6.06 | 5.98 | qfq | 9,998,418 | 61,014,820 | -0.98% |
| 2025-08-28 | 6.09 | 6.17 | 5.88 | 6.12 | 6.04 | qfq | 15,019,857 | 90,606,805 | 0.33% |
| 2025-08-27 | 6.25 | 6.25 | 6.10 | 6.10 | 6.02 | qfq | 11,477,868 | 70,784,565 | -1.93% |
| 2025-08-26 | 6.16 | 6.25 | 6.08 | 6.22 | 6.14 | qfq | 12,864,658 | 79,718,597 | 0.81% |
| 2025-08-25 | 6.26 | 6.30 | 6.11 | 6.17 | 6.09 | qfq | 17,584,228 | 108,373,179 | -1.28% |
| 2025-08-22 | 6.34 | 6.34 | 6.18 | 6.25 | 6.17 | qfq | 9,382,194 | 58,572,458 | -1.42% |
| 2025-08-21 | 6.26 | 6.45 | 6.23 | 6.34 | 6.26 | qfq | 12,042,629 | 76,140,187 | 1.12% |
| 2025-08-20 | 6.14 | 6.27 | 6.13 | 6.27 | 6.19 | qfq | 12,439,156 | 77,366,967 | 1.62% |
| 2025-08-19 | 6.13 | 6.19 | 6.09 | 6.17 | 6.09 | qfq | 11,588,649 | 71,314,375 | 1.15% |
| 2025-08-18 | 6.21 | 6.23 | 6.08 | 6.10 | 6.02 | qfq | 17,296,409 | 106,104,760 | -1.61% |
| 2025-08-15 | 6.21 | 6.23 | 6.14 | 6.20 | 6.12 | qfq | 11,451,561 | 70,857,476 | 0.32% |
| 2025-08-14 | 6.45 | 6.51 | 6.17 | 6.18 | 6.10 | qfq | 18,294,587 | 115,046,513 | -4.19% |
| 2025-08-13 | 6.71 | 6.79 | 6.28 | 6.45 | 6.37 | qfq | 24,844,704 | 160,350,439 | -0.15% |
| 2025-08-12 | 6.33 | 6.47 | 6.29 | 6.46 | 6.38 | qfq | 11,384,579 | 72,853,407 | 2.22% |
| 2025-08-11 | 6.25 | 6.34 | 6.23 | 6.32 | 6.24 | qfq | 10,064,969 | 63,441,852 | 1.44% |
| 2025-08-08 | 6.18 | 6.28 | 6.16 | 6.23 | 6.15 | qfq | 7,889,148 | 49,078,035 | 0.97% |
| 2025-08-07 | 6.20 | 6.29 | 6.17 | 6.17 | 6.09 | qfq | 8,414,807 | 52,291,605 | -0.16% |
| 2025-08-06 | 6.21 | 6.26 | 6.16 | 6.18 | 6.10 | qfq | 8,035,350 | 49,785,937 | -0.48% |
| 2025-08-05 | 6.07 | 6.28 | 6.01 | 6.21 | 6.13 | qfq | 12,233,784 | 75,647,296 | 1.97% |
| 2025-08-04 | 6.00 | 6.10 | 5.91 | 6.09 | 6.01 | qfq | 9,456,755 | 57,166,120 | 1.00% |
| 2025-08-01 | 6.01 | 6.09 | 6.01 | 6.03 | 5.95 | qfq | 8,853,107 | 53,489,302 | 0.00% |
| 2025-07-31 | 6.18 | 6.18 | 6.02 | 6.03 | 5.95 | qfq | 10,124,520 | 61,461,852 | -2.58% |
| 2025-07-30 | 6.04 | 6.20 | 6.04 | 6.19 | 6.11 | qfq | 15,941,868 | 97,840,337 | 2.31% |
| 2025-07-29 | 6.08 | 6.10 | 5.98 | 6.05 | 5.97 | qfq | 9,395,930 | 56,585,315 | -0.49% |
| 2025-07-28 | 6.13 | 6.18 | 6.06 | 6.08 | 6.00 | qfq | 9,150,878 | 55,757,309 | -0.82% |
| 2025-07-25 | 6.15 | 6.21 | 6.09 | 6.13 | 6.05 | qfq | 10,185,317 | 62,510,077 | -0.16% |
| 2025-07-24 | 6.15 | 6.20 | 6.09 | 6.14 | 6.06 | qfq | 11,374,411 | 69,686,839 | 0.33% |
| 2025-07-23 | 6.11 | 6.31 | 6.09 | 6.12 | 6.04 | qfq | 17,455,354 | 108,235,558 | -0.16% |
| 2025-07-22 | 6.00 | 6.19 | 5.95 | 6.13 | 6.05 | qfq | 18,003,604 | 109,389,579 | 2.17% |
| 2025-07-21 | 5.92 | 6.00 | 5.89 | 6.00 | 5.92 | qfq | 12,276,710 | 73,285,837 | 1.18% |
| 2025-07-18 | 5.94 | 5.95 | 5.87 | 5.93 | 5.85 | qfq | 11,077,860 | 65,359,229 | -0.17% |
| 2025-07-17 | 6.04 | 6.16 | 5.90 | 5.94 | 5.86 | qfq | 15,890,870 | 95,338,590 | -1.33% |
| 2025-07-16 | 5.97 | 6.05 | 5.90 | 6.02 | 5.94 | qfq | 11,534,100 | 68,855,857 | 1.01% |
| 2025-07-15 | 6.03 | 6.17 | 5.91 | 5.96 | 5.88 | qfq | 21,812,642 | 130,855,996 | -1.32% |
| 2025-07-14 | 5.78 | 6.07 | 5.76 | 6.04 | 5.96 | qfq | 25,355,897 | 150,591,236 | 4.14% |
| 2025-07-11 | 5.86 | 5.89 | 5.71 | 5.80 | 5.72 | qfq | 11,925,709 | 69,124,085 | -0.68% |
| 2025-07-10 | 5.77 | 5.87 | 5.74 | 5.84 | 5.76 | qfq | 12,427,630 | 72,158,399 | 1.04% |
| 2025-07-09 | 5.73 | 5.86 | 5.70 | 5.78 | 5.70 | qfq | 13,696,334 | 79,258,346 | 1.05% |
| 2025-07-08 | 5.72 | 5.75 | 5.68 | 5.72 | 5.65 | qfq | 7,376,016 | 42,158,408 | 0.53% |
| 2025-07-07 | 5.66 | 5.74 | 5.64 | 5.69 | 5.62 | qfq | 7,757,032 | 44,234,245 | 0.18% |
| 2025-07-04 | 5.74 | 5.75 | 5.65 | 5.68 | 5.61 | qfq | 8,363,820 | 47,707,689 | -0.70% |
| 2025-07-03 | 5.75 | 5.76 | 5.68 | 5.72 | 5.65 | qfq | 8,187,250 | 46,813,686 | -0.35% |
| 2025-07-02 | 5.72 | 5.75 | 5.69 | 5.74 | 5.66 | qfq | 9,333,282 | 53,365,627 | 0.53% |
| 2025-07-01 | 5.73 | 5.77 | 5.67 | 5.71 | 5.64 | qfq | 10,376,309 | 59,391,902 | -0.35% |
| 2025-06-30 | 5.68 | 5.74 | 5.64 | 5.73 | 5.66 | qfq | 10,806,570 | 61,649,279 | 0.88% |
| 2025-06-27 | 5.69 | 5.76 | 5.65 | 5.68 | 5.61 | qfq | 12,822,161 | 72,890,814 | -0.87% |
| 2025-06-26 | 5.67 | 5.81 | 5.59 | 5.73 | 5.66 | qfq | 25,053,326 | 142,781,982 | 0.17% |
| 2025-06-25 | 5.60 | 5.85 | 5.58 | 5.72 | 5.65 | qfq | 32,941,944 | 188,645,404 | 2.88% |
| 2025-06-24 | 5.39 | 5.60 | 5.35 | 5.56 | 5.49 | qfq | 13,325,230 | 73,607,551 | 3.15% |
| 2025-06-23 | 5.16 | 5.39 | 5.14 | 5.39 | 5.32 | qfq | 9,912,823 | 52,546,146 | 2.86% |
| 2025-06-20 | 5.22 | 5.29 | 5.21 | 5.24 | 5.17 | qfq | 6,368,680 | 33,405,442 | -0.38% |
| 2025-06-19 | 5.27 | 5.34 | 5.22 | 5.26 | 5.19 | qfq | 10,700,385 | 56,478,409 | -0.38% |
| 2025-06-18 | 5.36 | 5.38 | 5.27 | 5.28 | 5.21 | qfq | 10,136,920 | 53,837,476 | -2.22% |
| 2025-06-17 | 5.43 | 5.46 | 5.36 | 5.40 | 5.33 | qfq | 8,320,788 | 44,993,222 | -0.18% |
| 2025-06-16 | 5.35 | 5.46 | 5.32 | 5.41 | 5.34 | qfq | 7,239,170 | 39,206,746 | 0.19% |
| 2025-06-13 | 5.56 | 5.58 | 5.37 | 5.40 | 5.33 | qfq | 14,221,320 | 77,236,091 | -3.23% |
| 2025-06-12 | 5.57 | 5.62 | 5.51 | 5.58 | 5.51 | qfq | 10,431,484 | 57,965,131 | 0.36% |
| 2025-06-11 | 5.56 | 5.62 | 5.52 | 5.56 | 5.49 | qfq | 8,045,309 | 44,928,188 | 0.18% |
| 2025-06-10 | 5.61 | 5.62 | 5.47 | 5.55 | 5.48 | qfq | 12,530,394 | 69,501,606 | -1.07% |
| 2025-06-09 | 5.61 | 5.65 | 5.59 | 5.61 | 5.54 | qfq | 10,691,310 | 60,100,956 | 0.00% |
| 2025-06-06 | 5.64 | 5.67 | 5.53 | 5.61 | 5.54 | qfq | 9,965,101 | 55,706,014 | -0.36% |
| 2025-06-05 | 5.71 | 5.74 | 5.60 | 5.63 | 5.56 | qfq | 15,245,950 | 86,391,233 | -1.23% |
| 2025-06-04 | 5.57 | 5.70 | 5.55 | 5.70 | 5.63 | qfq | 18,417,111 | 103,727,057 | 2.52% |
| 2025-06-03 | 5.45 | 5.56 | 5.41 | 5.56 | 5.49 | qfq | 10,050,276 | 55,530,106 | 1.46% |
| 2025-05-30 | 5.56 | 5.59 | 5.43 | 5.48 | 5.41 | qfq | 14,324,680 | 78,555,296 | -1.79% |
| 2025-05-29 | 5.56 | 5.65 | 5.47 | 5.58 | 5.51 | qfq | 18,748,823 | 104,358,698 | -23.14% |
| 2025-05-28 | 7.32 | 7.37 | 7.23 | 7.26 | 5.44 | qfq | 10,918,980 | 79,744,940 | -0.95% |
| 2025-05-27 | 7.22 | 7.34 | 7.19 | 7.33 | 5.49 | qfq | 11,340,374 | 82,558,593 | 1.24% |
| 2025-05-26 | 7.20 | 7.27 | 7.14 | 7.24 | 5.42 | qfq | 7,154,688 | 51,653,312 | 0.84% |
| 2025-05-23 | 7.23 | 7.35 | 7.15 | 7.18 | 5.38 | qfq | 12,678,400 | 91,954,869 | -0.14% |
| 2025-05-22 | 7.45 | 7.50 | 7.18 | 7.19 | 5.38 | qfq | 15,366,700 | 112,264,036 | -2.71% |
| 2025-05-21 | 7.43 | 7.43 | 7.31 | 7.39 | 5.53 | qfq | 11,774,743 | 86,821,074 | -0.27% |
| 2025-05-20 | 7.42 | 7.48 | 7.36 | 7.41 | 5.55 | qfq | 13,202,985 | 97,855,136 | -0.27% |
| 2025-05-19 | 7.37 | 7.44 | 7.33 | 7.43 | 5.56 | qfq | 16,197,715 | 119,978,463 | 0.81% |
| 2025-05-16 | 7.35 | 7.39 | 7.22 | 7.37 | 5.52 | qfq | 17,082,800 | 124,718,353 | 0.27% |
| 2025-05-15 | 7.21 | 7.39 | 7.14 | 7.35 | 5.50 | qfq | 25,086,800 | 183,122,325 | 1.94% |
| 2025-05-14 | 7.16 | 7.24 | 7.08 | 7.21 | 5.40 | qfq | 14,384,895 | 103,152,298 | 0.98% |
| 2025-05-13 | 7.19 | 7.22 | 7.09 | 7.14 | 5.35 | qfq | 10,517,147 | 75,267,151 | -0.14% |
| 2025-05-12 | 7.17 | 7.21 | 7.11 | 7.15 | 5.35 | qfq | 8,411,815 | 60,063,020 | 0.28% |
| 2025-05-09 | 7.24 | 7.24 | 7.08 | 7.13 | 5.34 | qfq | 13,674,695 | 97,557,566 | -1.52% |
| 2025-05-08 | 7.18 | 7.30 | 7.07 | 7.24 | 5.42 | qfq | 19,638,726 | 142,345,169 | 0.70% |
| 2025-05-07 | 7.24 | 7.36 | 7.12 | 7.19 | 5.38 | qfq | 19,613,308 | 142,029,956 | 0.28% |
| 2025-05-06 | 7.13 | 7.24 | 7.11 | 7.17 | 5.37 | qfq | 18,608,570 | 133,269,266 | 1.13% |
| 2025-04-30 | 7.11 | 7.60 | 7.08 | 7.09 | 5.31 | qfq | 27,219,816 | 198,074,803 | -1.66% |
| 2025-04-29 | 7.01 | 7.27 | 6.88 | 7.21 | 5.40 | qfq | 24,900,205 | 176,068,743 | 3.00% |
| 2025-04-28 | 7.21 | 7.28 | 6.95 | 7.00 | 5.24 | qfq | 16,294,811 | 114,864,851 | -2.37% |
| 2025-04-25 | 7.08 | 7.39 | 7.08 | 7.17 | 5.37 | qfq | 21,608,549 | 156,658,517 | 0.42% |
| 2025-04-24 | 7.25 | 7.30 | 7.02 | 7.14 | 5.35 | qfq | 26,351,602 | 187,376,632 | -2.33% |
| 2025-04-23 | 7.73 | 7.75 | 7.28 | 7.31 | 5.47 | qfq | 43,106,488 | 319,547,020 | -7.12% |
| 2025-04-22 | 7.70 | 7.92 | 7.60 | 7.87 | 5.89 | qfq | 45,003,571 | 350,120,302 | 3.96% |
| 2025-04-21 | 7.55 | 7.83 | 7.50 | 7.57 | 5.67 | qfq | 34,191,656 | 261,121,568 | -1.17% |
| 2025-04-18 | 7.46 | 7.78 | 7.35 | 7.66 | 5.74 | qfq | 39,138,268 | 298,184,502 | 1.32% |
| 2025-04-17 | 7.33 | 7.61 | 7.27 | 7.56 | 5.66 | qfq | 32,160,446 | 241,377,588 | 1.61% |
| 2025-04-16 | 7.41 | 7.55 | 7.20 | 7.44 | 5.57 | qfq | 30,900,746 | 228,108,801 | -0.53% |
| 2025-04-15 | 7.95 | 8.10 | 7.42 | 7.48 | 5.60 | qfq | 46,934,584 | 359,475,852 | -7.20% |
| 2025-04-14 | 7.87 | 8.23 | 7.80 | 8.06 | 6.03 | qfq | 48,704,478 | 392,101,388 | 0.50% |
| 2025-04-11 | 8.22 | 8.35 | 7.84 | 8.02 | 6.00 | qfq | 57,915,890 | 467,970,122 | -5.09% |
| 2025-04-10 | 7.80 | 8.83 | 7.73 | 8.45 | 6.33 | qfq | 77,956,906 | 647,073,227 | 2.30% |
| 2025-04-09 | 8.07 | 8.97 | 7.68 | 8.26 | 6.18 | qfq | 83,532,982 | 688,848,065 | -1.31% |
| 2025-04-08 | 7.69 | 8.37 | 7.21 | 8.37 | 6.27 | qfq | 62,249,317 | 494,758,299 | 9.99% |
| 2025-04-07 | 6.96 | 7.96 | 6.96 | 7.61 | 5.70 | qfq | 74,515,665 | 562,871,411 | 5.11% |
| 2025-04-03 | 6.90 | 7.31 | 6.88 | 7.24 | 5.42 | qfq | 42,136,020 | 301,759,030 | 3.13% |
| 2025-04-02 | 6.95 | 7.07 | 6.86 | 7.02 | 5.26 | qfq | 31,213,358 | 216,842,698 | -1.68% |
| 2025-04-01 | 6.93 | 7.36 | 6.85 | 7.14 | 5.35 | qfq | 56,331,262 | 397,334,976 | 3.03% |
| 2025-03-31 | 6.54 | 6.93 | 6.54 | 6.93 | 5.19 | qfq | 16,374,127 | 111,710,607 | 10.00% |
| 2025-03-28 | 6.58 | 6.58 | 6.30 | 6.30 | 4.72 | qfq | 9,160,300 | 58,411,888 | -3.67% |
| 2025-03-27 | 6.58 | 6.63 | 6.47 | 6.54 | 4.90 | qfq | 5,254,600 | 34,419,221 | -0.46% |
| 2025-03-26 | 6.44 | 6.60 | 6.38 | 6.57 | 4.92 | qfq | 7,352,796 | 48,057,357 | 2.18% |
| 2025-03-25 | 6.52 | 6.52 | 6.36 | 6.43 | 4.81 | qfq | 6,633,649 | 42,683,194 | -1.53% |
| 2025-03-24 | 6.64 | 6.86 | 6.41 | 6.53 | 4.89 | qfq | 9,015,898 | 59,332,439 | -2.25% |
| 2025-03-21 | 6.73 | 6.75 | 6.62 | 6.68 | 5.00 | qfq | 6,060,600 | 40,394,172 | -1.33% |
| 2025-03-20 | 6.72 | 6.81 | 6.72 | 6.77 | 5.07 | qfq | 6,822,500 | 46,221,427 | 0.45% |
| 2025-03-19 | 6.75 | 6.77 | 6.68 | 6.74 | 5.05 | qfq | 6,273,500 | 42,170,211 | -0.59% |
| 2025-03-18 | 6.88 | 6.90 | 6.74 | 6.78 | 5.08 | qfq | 10,367,542 | 70,341,383 | -1.60% |
| 2025-03-17 | 6.95 | 7.01 | 6.89 | 6.89 | 5.16 | qfq | 11,896,197 | 82,557,974 | -0.86% |
| 2025-03-14 | 6.92 | 7.07 | 6.87 | 6.95 | 5.20 | qfq | 19,570,133 | 136,050,597 | 0.43% |
| 2025-03-13 | 6.78 | 7.18 | 6.59 | 6.92 | 5.18 | qfq | 25,025,539 | 171,836,157 | 3.59% |
| 2025-03-12 | 6.58 | 6.78 | 6.53 | 6.68 | 5.00 | qfq | 9,514,200 | 63,622,526 | 1.52% |
| 2025-03-11 | 6.39 | 6.58 | 6.33 | 6.58 | 4.93 | qfq | 8,778,241 | 56,837,042 | 2.17% |
| 2025-03-10 | 6.29 | 6.45 | 6.28 | 6.44 | 4.82 | qfq | 9,421,800 | 60,065,117 | 2.22% |
| 2025-03-07 | 6.43 | 6.47 | 6.30 | 6.30 | 4.72 | qfq | 8,495,800 | 53,993,364 | -2.33% |
| 2025-03-06 | 6.47 | 6.48 | 6.36 | 6.45 | 4.83 | qfq | 9,056,500 | 58,219,510 | 0.94% |
| 2025-03-05 | 6.42 | 6.46 | 6.27 | 6.39 | 4.78 | qfq | 9,802,300 | 62,239,939 | -1.24% |
| 2025-03-04 | 6.35 | 6.47 | 6.31 | 6.47 | 4.84 | qfq | 7,144,176 | 45,776,462 | 1.09% |
| 2025-03-03 | 6.47 | 6.56 | 6.36 | 6.40 | 4.79 | qfq | 10,419,701 | 67,261,210 | -1.23% |
| 2025-02-28 | 6.73 | 6.75 | 6.45 | 6.48 | 4.85 | qfq | 14,915,291 | 98,037,221 | -4.00% |
| 2025-02-27 | 6.69 | 6.86 | 6.61 | 6.75 | 5.05 | qfq | 19,562,530 | 131,462,448 | 2.27% |
| 2025-02-26 | 6.45 | 6.80 | 6.45 | 6.60 | 4.94 | qfq | 13,167,512 | 86,980,234 | 2.17% |
| 2025-02-25 | 6.41 | 6.61 | 6.37 | 6.46 | 4.84 | qfq | 11,061,778 | 72,094,416 | -0.15% |
| 2025-02-24 | 6.45 | 6.54 | 6.39 | 6.47 | 4.84 | qfq | 7,830,900 | 50,558,291 | -0.15% |
| 2025-02-21 | 6.55 | 6.59 | 6.38 | 6.48 | 4.85 | qfq | 10,875,490 | 70,403,051 | -1.07% |
| 2025-02-20 | 6.41 | 6.58 | 6.36 | 6.55 | 4.90 | qfq | 9,389,409 | 61,146,146 | 2.02% |
| 2025-02-19 | 6.37 | 6.50 | 6.33 | 6.42 | 4.81 | qfq | 7,040,600 | 45,104,915 | 0.78% |
| 2025-02-18 | 6.68 | 6.68 | 6.34 | 6.37 | 4.77 | qfq | 10,439,698 | 67,735,244 | -4.78% |
| 2025-02-17 | 6.61 | 6.77 | 6.55 | 6.69 | 5.01 | qfq | 9,169,780 | 61,153,380 | 1.83% |
| 2025-02-14 | 6.66 | 6.70 | 6.54 | 6.57 | 4.92 | qfq | 10,549,893 | 69,683,775 | -2.09% |
| 2025-02-13 | 6.81 | 6.85 | 6.70 | 6.71 | 5.02 | qfq | 9,965,347 | 67,338,353 | -1.76% |
| 2025-02-12 | 6.76 | 6.88 | 6.63 | 6.83 | 5.11 | qfq | 12,797,300 | 86,741,257 | 1.49% |
| 2025-02-11 | 6.76 | 6.76 | 6.52 | 6.73 | 5.04 | qfq | 12,779,900 | 85,060,573 | 0.00% |
| 2025-02-10 | 6.27 | 6.73 | 6.27 | 6.73 | 5.04 | qfq | 18,704,800 | 122,259,345 | 7.34% |
| 2025-02-07 | 6.12 | 6.39 | 6.12 | 6.27 | 4.69 | qfq | 13,141,749 | 82,519,472 | 2.12% |
| 2025-02-06 | 6.08 | 6.14 | 6.02 | 6.14 | 4.60 | qfq | 7,884,139 | 48,018,146 | 0.49% |
| 2025-02-05 | 6.22 | 6.25 | 6.04 | 6.11 | 4.57 | qfq | 10,068,500 | 61,555,112 | -1.13% |
| 2025-01-27 | 6.29 | 6.43 | 6.18 | 6.18 | 4.63 | qfq | 11,494,878 | 72,643,123 | -1.28% |
| 2025-01-24 | 6.18 | 6.28 | 6.10 | 6.26 | 4.69 | qfq | 9,623,102 | 59,672,674 | 1.29% |
| 2025-01-23 | 6.21 | 6.40 | 6.18 | 6.18 | 4.63 | qfq | 12,844,810 | 80,601,937 | 0.82% |
| 2025-01-22 | 6.34 | 6.35 | 6.11 | 6.13 | 4.59 | qfq | 11,612,400 | 72,127,758 | -3.31% |
| 2025-01-21 | 6.40 | 6.43 | 6.23 | 6.34 | 4.75 | qfq | 10,896,700 | 68,692,021 | 0.00% |
| 2025-01-20 | 6.27 | 6.42 | 6.15 | 6.34 | 4.75 | qfq | 12,124,567 | 76,716,025 | 2.26% |
| 2025-01-17 | 6.33 | 6.37 | 6.20 | 6.20 | 4.64 | qfq | 12,502,700 | 78,143,295 | -3.13% |
| 2025-01-16 | 6.29 | 6.48 | 6.28 | 6.40 | 4.79 | qfq | 18,247,774 | 116,536,565 | 2.24% |
| 2025-01-15 | 6.40 | 6.52 | 6.23 | 6.26 | 4.69 | qfq | 24,855,380 | 156,894,211 | -1.42% |
| 2025-01-14 | 5.95 | 6.49 | 5.90 | 6.35 | 4.75 | qfq | 31,994,998 | 201,150,404 | 7.63% |
| 2025-01-13 | 5.82 | 5.92 | 5.56 | 5.90 | 4.42 | qfq | 15,653,612 | 90,228,547 | -0.17% |
| 2025-01-10 | 6.28 | 6.34 | 5.90 | 5.91 | 4.42 | qfq | 16,220,515 | 98,721,737 | -5.29% |
| 2025-01-09 | 6.35 | 6.39 | 6.19 | 6.24 | 4.67 | qfq | 16,132,815 | 101,254,577 | -1.73% |
| 2025-01-08 | 6.01 | 6.54 | 6.01 | 6.35 | 4.75 | qfq | 27,379,885 | 171,593,991 | 4.79% |
| 2025-01-07 | 6.00 | 6.06 | 5.81 | 6.06 | 4.54 | qfq | 21,806,808 | 129,241,123 | 1.00% |
| 2025-01-06 | 6.19 | 6.26 | 5.93 | 6.00 | 4.49 | qfq | 35,930,657 | 218,139,016 | -8.95% |
| 2025-01-03 | 7.18 | 7.18 | 6.59 | 6.59 | 4.93 | qfq | 29,345,400 | 196,526,390 | -9.97% |
| 2025-01-02 | 6.83 | 7.48 | 6.82 | 7.32 | 5.48 | qfq | 48,984,227 | 355,892,294 | 5.32% |
| 2024-12-31 | 6.75 | 7.13 | 6.72 | 6.95 | 5.20 | qfq | 34,028,049 | 237,125,430 | 2.06% |
| 2024-12-30 | 6.76 | 6.89 | 6.61 | 6.81 | 5.10 | qfq | 27,999,070 | 189,541,052 | 1.64% |
| 2024-12-27 | 6.62 | 6.87 | 6.49 | 6.70 | 5.02 | qfq | 27,790,875 | 187,081,236 | 1.36% |
| 2024-12-26 | 6.36 | 6.67 | 6.31 | 6.61 | 4.95 | qfq | 24,203,078 | 158,238,604 | 4.09% |
| 2024-12-25 | 6.47 | 6.47 | 6.01 | 6.35 | 4.75 | qfq | 23,041,732 | 143,653,210 | -1.70% |
| 2024-12-24 | 6.40 | 6.49 | 6.27 | 6.46 | 4.84 | qfq | 18,581,455 | 118,924,560 | 1.10% |
| 2024-12-23 | 6.83 | 6.93 | 6.35 | 6.39 | 4.78 | qfq | 23,408,517 | 153,117,747 | -6.30% |
| 2024-12-20 | 7.00 | 7.29 | 6.82 | 6.82 | 5.11 | qfq | 29,697,100 | 208,530,054 | -0.87% |
| 2024-12-19 | 7.10 | 7.23 | 6.81 | 6.88 | 5.15 | qfq | 29,168,712 | 202,834,009 | -5.23% |
| 2024-12-18 | 7.20 | 7.54 | 7.08 | 7.26 | 5.44 | qfq | 41,343,823 | 299,236,643 | -5.84% |
| 2024-12-17 | 8.88 | 8.88 | 7.71 | 7.71 | 5.77 | qfq | 47,080,008 | 378,373,082 | -10.04% |
| 2024-12-16 | 8.12 | 8.57 | 7.99 | 8.57 | 6.42 | qfq | 19,340,862 | 162,448,863 | 10.01% |
| 2024-12-13 | 7.64 | 8.08 | 7.51 | 7.79 | 5.83 | qfq | 46,605,266 | 362,727,969 | 1.04% |
| 2024-12-12 | 7.38 | 8.09 | 7.32 | 7.71 | 5.77 | qfq | 47,794,593 | 367,308,514 | 4.76% |
| 2024-12-11 | 7.04 | 7.43 | 7.04 | 7.36 | 5.51 | qfq | 24,980,247 | 182,410,012 | 3.66% |
| 2024-12-10 | 7.10 | 7.22 | 6.98 | 7.10 | 5.32 | qfq | 21,324,149 | 152,085,711 | 3.20% |
| 2024-12-09 | 6.95 | 7.04 | 6.82 | 6.88 | 5.15 | qfq | 13,959,000 | 96,227,870 | -1.15% |
| 2024-12-06 | 6.95 | 7.03 | 6.80 | 6.96 | 5.21 | qfq | 14,590,435 | 101,310,772 | 0.87% |
| 2024-12-05 | 6.80 | 6.90 | 6.70 | 6.90 | 5.17 | qfq | 13,363,996 | 91,151,888 | 1.17% |
| 2024-12-04 | 6.92 | 7.10 | 6.78 | 6.82 | 5.11 | qfq | 18,756,361 | 129,910,067 | -1.45% |
| 2024-12-03 | 6.86 | 7.10 | 6.80 | 6.92 | 5.18 | qfq | 18,439,616 | 128,321,599 | 0.29% |
| 2024-12-02 | 6.70 | 6.99 | 6.69 | 6.90 | 5.17 | qfq | 19,570,187 | 134,797,427 | 3.14% |
| 2024-11-29 | 6.56 | 6.70 | 6.56 | 6.69 | 5.01 | qfq | 14,955,817 | 99,228,251 | 1.98% |
| 2024-11-28 | 6.34 | 6.65 | 6.34 | 6.56 | 4.91 | qfq | 16,725,700 | 109,468,874 | 3.31% |
| 2024-11-27 | 6.36 | 6.38 | 6.12 | 6.35 | 4.75 | qfq | 9,647,201 | 60,277,557 | -0.31% |
| 2024-11-26 | 6.25 | 6.41 | 6.25 | 6.37 | 4.77 | qfq | 12,873,445 | 81,846,101 | 1.43% |
| 2024-11-25 | 6.23 | 6.35 | 6.15 | 6.28 | 4.70 | qfq | 10,902,343 | 68,325,306 | 0.32% |
| 2024-11-22 | 6.37 | 6.40 | 6.16 | 6.26 | 4.69 | qfq | 15,838,249 | 99,628,626 | -1.73% |
| 2024-11-21 | 6.25 | 6.41 | 6.22 | 6.37 | 4.77 | qfq | 11,632,141 | 73,678,621 | 1.92% |
| 2024-11-20 | 6.15 | 6.27 | 6.12 | 6.25 | 4.68 | qfq | 9,616,949 | 59,768,877 | 1.63% |
| 2024-11-19 | 6.01 | 6.15 | 5.93 | 6.15 | 4.60 | qfq | 10,669,494 | 64,369,524 | 2.50% |
| 2024-11-18 | 6.20 | 6.28 | 5.98 | 6.00 | 4.49 | qfq | 15,952,800 | 97,311,905 | -2.91% |
| 2024-11-15 | 6.38 | 6.46 | 6.18 | 6.18 | 4.63 | qfq | 14,046,551 | 88,596,402 | -3.44% |
| 2024-11-14 | 6.66 | 6.69 | 6.35 | 6.40 | 4.79 | qfq | 15,712,904 | 102,097,702 | -4.19% |
| 2024-11-13 | 6.80 | 6.85 | 6.49 | 6.68 | 5.00 | qfq | 17,025,281 | 113,142,121 | -1.62% |
| 2024-11-12 | 6.89 | 6.97 | 6.73 | 6.79 | 5.08 | qfq | 21,373,900 | 146,930,579 | -1.45% |
| 2024-11-11 | 6.91 | 6.98 | 6.75 | 6.89 | 5.16 | qfq | 25,628,272 | 175,545,314 | -2.27% |
| 2024-11-08 | 7.46 | 7.56 | 7.01 | 7.05 | 5.28 | qfq | 42,957,972 | 307,781,830 | -5.11% |
| 2024-11-07 | 6.84 | 7.43 | 6.75 | 7.43 | 5.56 | qfq | 39,211,939 | 280,355,667 | 10.07% |
| 2024-11-06 | 6.74 | 6.98 | 6.70 | 6.75 | 5.05 | qfq | 25,152,057 | 171,765,946 | 0.45% |
| 2024-11-05 | 6.67 | 6.82 | 6.60 | 6.72 | 5.03 | qfq | 19,243,699 | 129,089,427 | 0.60% |
| 2024-11-04 | 6.50 | 6.72 | 6.40 | 6.68 | 5.00 | qfq | 21,703,471 | 142,429,604 | 1.37% |
| 2024-11-01 | 6.80 | 7.05 | 6.56 | 6.59 | 4.93 | qfq | 29,073,687 | 196,414,553 | -3.37% |
| 2024-10-31 | 6.76 | 7.28 | 6.64 | 6.82 | 5.11 | qfq | 47,630,117 | 329,013,393 | -1.73% |
| 2024-10-30 | 6.24 | 7.01 | 6.18 | 6.94 | 5.20 | qfq | 54,006,245 | 360,613,565 | 7.76% |
| 2024-10-29 | 6.09 | 6.69 | 6.01 | 6.44 | 4.82 | qfq | 59,899,862 | 387,168,792 | 5.92% |
| 2024-10-28 | 5.79 | 6.14 | 5.79 | 6.08 | 4.55 | qfq | 20,292,669 | 122,785,215 | 4.65% |
| 2024-10-25 | 5.76 | 5.85 | 5.76 | 5.81 | 4.35 | qfq | 10,637,624 | 61,811,104 | 0.87% |
| 2024-10-24 | 5.70 | 5.80 | 5.66 | 5.76 | 4.31 | qfq | 9,031,500 | 51,910,458 | 0.52% |
| 2024-10-23 | 5.70 | 5.93 | 5.66 | 5.73 | 4.29 | qfq | 15,376,102 | 88,914,663 | 0.53% |
| 2024-10-22 | 5.55 | 5.74 | 5.55 | 5.70 | 4.27 | qfq | 12,673,580 | 71,749,672 | 1.97% |
| 2024-10-21 | 5.62 | 5.66 | 5.55 | 5.59 | 4.19 | qfq | 12,830,183 | 71,789,892 | -0.71% |
| 2024-10-18 | 5.57 | 5.70 | 5.51 | 5.63 | 4.22 | qfq | 11,717,376 | 65,863,759 | 1.08% |
| 2024-10-17 | 5.67 | 5.71 | 5.53 | 5.57 | 4.17 | qfq | 11,206,094 | 62,956,827 | -1.42% |
| 2024-10-16 | 5.58 | 5.74 | 5.53 | 5.65 | 4.23 | qfq | 12,244,126 | 68,936,585 | -1.40% |
| 2024-10-15 | 5.60 | 5.88 | 5.51 | 5.73 | 4.29 | qfq | 23,739,417 | 134,602,633 | 1.78% |
| 2024-10-14 | 5.70 | 5.70 | 5.42 | 5.63 | 4.22 | qfq | 23,221,079 | 129,221,497 | -2.76% |
| 2024-10-11 | 5.69 | 6.00 | 5.63 | 5.79 | 4.34 | qfq | 29,862,026 | 173,724,354 | 3.21% |
| 2024-10-10 | 5.46 | 5.78 | 5.36 | 5.61 | 4.20 | qfq | 17,936,864 | 100,110,616 | 3.31% |
| 2024-10-09 | 5.87 | 5.87 | 5.40 | 5.43 | 4.07 | qfq | 22,374,312 | 124,934,516 | -9.50% |
| 2024-10-08 | 6.45 | 6.50 | 5.79 | 6.00 | 4.49 | qfq | 37,686,714 | 230,371,431 | 1.18% |
| 2024-09-30 | 5.65 | 5.98 | 5.51 | 5.93 | 4.44 | qfq | 25,765,342 | 148,658,042 | 7.82% |
| 2024-09-27 | 5.42 | 5.59 | 5.37 | 5.50 | 4.12 | qfq | 16,149,728 | 88,509,385 | 2.42% |
| 2024-09-26 | 5.15 | 5.37 | 5.15 | 5.37 | 4.02 | qfq | 13,214,488 | 69,484,481 | 4.88% |
| 2024-09-25 | 5.14 | 5.26 | 5.11 | 5.12 | 3.83 | qfq | 13,242,000 | 68,522,383 | 0.00% |
| 2024-09-24 | 4.95 | 5.13 | 4.95 | 5.12 | 3.83 | qfq | 12,932,978 | 65,351,998 | 4.28% |
| 2024-09-23 | 4.97 | 4.99 | 4.89 | 4.91 | 3.68 | qfq | 3,944,186 | 19,414,216 | -1.01% |
| 2024-09-20 | 4.92 | 4.98 | 4.90 | 4.96 | 3.71 | qfq | 5,155,500 | 25,427,284 | 0.20% |
| 2024-09-19 | 4.79 | 4.97 | 4.76 | 4.95 | 3.71 | qfq | 8,459,829 | 41,498,986 | 3.77% |
| 2024-09-18 | 4.76 | 4.78 | 4.64 | 4.77 | 3.57 | qfq | 3,865,090 | 18,191,812 | 0.85% |
| 2024-09-13 | 4.80 | 4.83 | 4.72 | 4.73 | 3.54 | qfq | 4,072,796 | 19,401,648 | -1.25% |
| 2024-09-12 | 4.81 | 4.86 | 4.78 | 4.79 | 3.59 | qfq | 4,490,000 | 21,630,455 | -0.42% |
| 2024-09-11 | 4.95 | 4.95 | 4.76 | 4.81 | 3.60 | qfq | 6,279,147 | 30,378,477 | -2.83% |
| 2024-09-10 | 4.95 | 4.99 | 4.86 | 4.95 | 3.71 | qfq | 7,675,441 | 37,739,382 | 0.00% |
| 2024-09-09 | 4.79 | 5.00 | 4.75 | 4.95 | 3.71 | qfq | 11,228,337 | 55,405,976 | 2.06% |
| 2024-09-06 | 4.86 | 4.96 | 4.81 | 4.85 | 3.63 | qfq | 8,154,790 | 39,858,892 | 0.41% |
| 2024-09-05 | 4.72 | 4.83 | 4.72 | 4.83 | 3.62 | qfq | 4,833,500 | 23,177,707 | 2.55% |
| 2024-09-04 | 4.76 | 4.80 | 4.70 | 4.71 | 3.53 | qfq | 3,680,000 | 17,438,438 | -1.88% |
| 2024-09-03 | 4.72 | 4.83 | 4.72 | 4.80 | 3.59 | qfq | 4,643,002 | 22,217,757 | 0.84% |
| 2024-09-02 | 4.83 | 4.89 | 4.75 | 4.76 | 3.56 | qfq | 4,955,800 | 23,951,875 | -1.86% |
| 2024-08-30 | 4.73 | 4.92 | 4.69 | 4.85 | 3.63 | qfq | 8,106,900 | 39,171,086 | 2.97% |
| 2024-08-29 | 4.65 | 4.72 | 4.59 | 4.71 | 3.53 | qfq | 5,306,290 | 24,756,251 | 0.21% |
| 2024-08-28 | 4.78 | 4.85 | 4.65 | 4.70 | 3.52 | qfq | 7,326,750 | 34,607,928 | 1.08% |
| 2024-08-27 | 4.68 | 4.71 | 4.63 | 4.65 | 3.48 | qfq | 3,653,500 | 17,044,245 | -0.64% |
| 2024-08-26 | 4.60 | 4.69 | 4.58 | 4.68 | 3.50 | qfq | 3,293,800 | 15,343,253 | 1.74% |
| 2024-08-23 | 4.62 | 4.65 | 4.56 | 4.60 | 3.44 | qfq | 3,669,500 | 16,889,588 | -0.86% |
| 2024-08-22 | 4.73 | 4.75 | 4.62 | 4.64 | 3.47 | qfq | 3,696,362 | 17,281,104 | -1.90% |
| 2024-08-21 | 4.72 | 4.76 | 4.69 | 4.73 | 3.54 | qfq | 3,292,962 | 15,568,379 | 0.00% |
| 2024-08-20 | 4.83 | 4.83 | 4.69 | 4.73 | 3.54 | qfq | 4,076,600 | 19,286,668 | -1.05% |
| 2024-08-19 | 4.80 | 4.81 | 4.73 | 4.78 | 3.58 | qfq | 4,286,200 | 20,499,608 | -0.21% |
| 2024-08-16 | 4.91 | 4.95 | 4.78 | 4.79 | 3.59 | qfq | 6,130,047 | 29,638,599 | -2.44% |
| 2024-08-15 | 4.86 | 4.92 | 4.78 | 4.91 | 3.68 | qfq | 7,007,600 | 34,125,678 | 1.03% |
| 2024-08-14 | 4.86 | 4.92 | 4.85 | 4.86 | 3.64 | qfq | 5,334,100 | 25,985,829 | 0.21% |
| 2024-08-13 | 4.88 | 4.90 | 4.77 | 4.85 | 3.63 | qfq | 7,213,700 | 34,832,535 | -0.41% |
| 2024-08-12 | 4.98 | 4.99 | 4.84 | 4.87 | 3.65 | qfq | 11,562,051 | 56,488,895 | -2.99% |
| 2024-08-09 | 5.27 | 5.31 | 5.00 | 5.02 | 3.76 | qfq | 23,751,685 | 121,547,712 | -6.34% |
| 2024-08-08 | 5.15 | 5.55 | 5.15 | 5.36 | 4.01 | qfq | 32,257,904 | 171,773,403 | -1.11% |
| 2024-08-07 | 5.15 | 5.66 | 5.05 | 5.42 | 4.06 | qfq | 36,901,483 | 196,985,390 | 5.24% |
| 2024-08-06 | 5.13 | 5.24 | 4.95 | 5.15 | 3.86 | qfq | 19,379,386 | 98,255,530 | 5.10% |
| 2024-08-05 | 5.09 | 5.15 | 4.87 | 4.90 | 3.67 | qfq | 14,590,641 | 73,123,447 | -0.20% |
| 2024-08-02 | 4.90 | 5.05 | 4.85 | 4.91 | 3.68 | qfq | 9,432,498 | 46,733,476 | 0.00% |
| 2024-08-01 | 4.96 | 5.00 | 4.89 | 4.91 | 3.68 | qfq | 6,210,300 | 30,622,822 | -1.01% |
| 2024-07-31 | 4.87 | 4.99 | 4.86 | 4.96 | 3.71 | qfq | 7,961,393 | 39,397,449 | 2.06% |
| 2024-07-30 | 4.76 | 4.92 | 4.72 | 4.86 | 3.64 | qfq | 7,566,898 | 36,506,692 | 2.10% |
| 2024-07-29 | 4.73 | 4.78 | 4.65 | 4.76 | 3.56 | qfq | 4,732,776 | 22,355,716 | 1.28% |
| 2024-07-26 | 4.60 | 4.72 | 4.56 | 4.70 | 3.52 | qfq | 5,364,398 | 25,006,252 | 2.40% |
| 2024-07-25 | 4.53 | 4.63 | 4.51 | 4.59 | 3.44 | qfq | 4,350,700 | 19,899,083 | 0.66% |
| 2024-07-24 | 4.70 | 4.72 | 4.55 | 4.56 | 3.41 | qfq | 7,084,600 | 32,710,103 | -2.98% |
| 2024-07-23 | 4.68 | 4.86 | 4.68 | 4.70 | 3.52 | qfq | 8,318,098 | 39,768,117 | 0.00% |
| 2024-07-22 | 4.68 | 4.75 | 4.64 | 4.70 | 3.52 | qfq | 4,794,598 | 22,502,642 | -0.21% |
| 2024-07-19 | 4.80 | 4.80 | 4.66 | 4.71 | 3.53 | qfq | 6,279,701 | 29,614,605 | -1.67% |
| 2024-07-18 | 4.80 | 4.81 | 4.71 | 4.79 | 3.59 | qfq | 6,894,700 | 32,836,375 | -1.24% |
| 2024-07-17 | 4.78 | 4.92 | 4.75 | 4.85 | 3.63 | qfq | 8,953,702 | 43,421,685 | 1.68% |
| 2024-07-16 | 4.82 | 4.84 | 4.75 | 4.77 | 3.57 | qfq | 4,592,700 | 21,949,861 | -0.83% |
| 2024-07-15 | 4.90 | 4.91 | 4.79 | 4.81 | 3.60 | qfq | 6,193,225 | 29,891,393 | -2.24% |
| 2024-07-12 | 4.93 | 5.04 | 4.88 | 4.92 | 3.68 | qfq | 9,235,800 | 45,838,296 | 0.00% |
| 2024-07-11 | 4.83 | 4.94 | 4.81 | 4.92 | 3.68 | qfq | 11,515,236 | 56,269,152 | 3.58% |
| 2024-07-10 | 4.86 | 4.87 | 4.72 | 4.75 | 3.56 | qfq | 10,505,149 | 50,223,098 | -2.86% |
| 2024-07-09 | 4.90 | 4.96 | 4.68 | 4.89 | 3.66 | qfq | 16,483,170 | 79,443,827 | -1.61% |
| 2024-07-08 | 5.03 | 5.15 | 4.92 | 4.97 | 3.72 | qfq | 14,973,700 | 74,948,934 | -2.55% |
| 2024-07-05 | 5.09 | 5.16 | 4.95 | 5.10 | 3.82 | qfq | 17,300,945 | 87,757,421 | -0.78% |
| 2024-07-04 | 5.28 | 5.30 | 5.06 | 5.14 | 3.85 | qfq | 28,745,546 | 147,818,318 | -4.46% |
| 2024-07-03 | 4.93 | 5.38 | 4.90 | 5.38 | 4.03 | qfq | 13,778,959 | 71,928,451 | 10.02% |
| 2024-07-02 | 4.83 | 4.94 | 4.80 | 4.89 | 3.66 | qfq | 5,233,300 | 25,630,840 | 1.24% |
| 2024-07-01 | 4.76 | 4.84 | 4.72 | 4.83 | 3.62 | qfq | 4,844,600 | 23,160,054 | 1.47% |
| 2024-06-28 | 4.81 | 4.88 | 4.75 | 4.76 | 3.56 | qfq | 5,236,500 | 25,265,615 | -1.04% |
| 2024-06-27 | 4.88 | 4.93 | 4.78 | 4.81 | 3.60 | qfq | 6,216,000 | 30,256,163 | -1.23% |
| 2024-06-26 | 4.71 | 4.89 | 4.66 | 4.87 | 3.65 | qfq | 6,529,193 | 31,185,836 | 3.18% |
| 2024-06-25 | 4.68 | 4.77 | 4.63 | 4.72 | 3.53 | qfq | 6,758,590 | 31,836,292 | 1.72% |
| 2024-06-24 | 4.85 | 4.85 | 4.59 | 4.64 | 3.47 | qfq | 9,079,300 | 42,404,812 | -4.72% |
| 2024-06-21 | 4.90 | 4.97 | 4.83 | 4.87 | 3.65 | qfq | 4,142,300 | 20,304,391 | -0.41% |
| 2024-06-20 | 5.05 | 5.07 | 4.88 | 4.89 | 3.66 | qfq | 7,623,300 | 37,642,553 | -3.36% |
| 2024-06-19 | 5.11 | 5.14 | 5.02 | 5.06 | 3.79 | qfq | 4,556,200 | 23,129,208 | -0.98% |
| 2024-06-18 | 5.09 | 5.15 | 5.06 | 5.11 | 3.83 | qfq | 4,135,300 | 21,184,531 | 0.39% |
| 2024-06-17 | 5.19 | 5.20 | 5.07 | 5.09 | 3.81 | qfq | 4,584,300 | 23,454,422 | -1.93% |
| 2024-06-14 | 5.21 | 5.23 | 5.11 | 5.19 | 3.89 | qfq | 4,559,692 | 23,597,690 | 0.00% |
| 2024-06-13 | 5.33 | 5.36 | 5.17 | 5.19 | 3.89 | qfq | 6,765,045 | 35,382,484 | -1.89% |
| 2024-06-12 | 5.15 | 5.31 | 5.12 | 5.29 | 3.96 | qfq | 7,327,700 | 38,531,755 | 2.72% |
| 2024-06-11 | 5.18 | 5.20 | 5.05 | 5.15 | 3.86 | qfq | 5,638,400 | 28,819,460 | -0.58% |
| 2024-06-07 | 4.98 | 5.21 | 4.98 | 5.18 | 3.88 | qfq | 12,730,290 | 64,904,277 | 5.28% |
| 2024-06-06 | 5.26 | 5.27 | 4.84 | 4.92 | 3.68 | qfq | 13,878,252 | 69,182,791 | -5.02% |
| 2024-06-05 | 5.35 | 5.39 | 5.17 | 5.18 | 3.88 | qfq | 7,820,627 | 41,069,818 | -3.72% |
| 2024-06-04 | 5.40 | 5.40 | 5.25 | 5.38 | 4.03 | qfq | 7,862,300 | 41,970,148 | -0.92% |
| 2024-06-03 | 5.62 | 5.62 | 5.36 | 5.43 | 4.07 | qfq | 10,126,984 | 55,274,759 | -3.04% |
| 2024-05-31 | 5.68 | 5.69 | 5.59 | 5.60 | 4.19 | qfq | 5,232,890 | 29,417,048 | 0.00% |
| 2024-05-30 | 5.62 | 5.68 | 5.57 | 5.60 | 4.19 | qfq | 5,363,438 | 30,123,175 | -0.53% |
| 2024-05-29 | 5.65 | 5.70 | 5.57 | 5.63 | 4.22 | qfq | 6,270,549 | 35,327,827 | -0.35% |
| 2024-05-28 | 5.77 | 5.78 | 5.65 | 5.65 | 4.23 | qfq | 7,253,300 | 41,336,776 | -2.42% |
| 2024-05-27 | 5.85 | 5.87 | 5.69 | 5.79 | 4.34 | qfq | 6,809,115 | 39,166,165 | 0.00% |
| 2024-05-24 | 5.92 | 5.92 | 5.78 | 5.79 | 4.34 | qfq | 7,187,100 | 42,035,334 | -2.36% |
| 2024-05-23 | 6.13 | 6.13 | 5.92 | 5.93 | 4.40 | qfq | 9,883,400 | 59,197,458 | -3.42% |
| 2024-05-22 | 6.10 | 6.16 | 6.05 | 6.14 | 4.56 | qfq | 8,073,900 | 49,494,729 | 0.49% |
| 2024-05-21 | 6.13 | 6.17 | 6.08 | 6.11 | 4.54 | qfq | 6,094,900 | 37,267,821 | -1.13% |
| 2024-05-20 | 6.15 | 6.24 | 6.14 | 6.18 | 4.59 | qfq | 8,896,300 | 55,102,498 | 0.49% |
| 2024-05-17 | 6.12 | 6.16 | 6.06 | 6.15 | 4.57 | qfq | 8,554,300 | 52,237,670 | 0.49% |
| 2024-05-16 | 5.97 | 6.17 | 5.97 | 6.12 | 4.54 | qfq | 11,474,203 | 69,989,573 | 2.51% |
| 2024-05-15 | 6.04 | 6.05 | 5.95 | 5.97 | 4.43 | qfq | 6,237,354 | 37,394,988 | -1.00% |
| 2024-05-14 | 5.93 | 6.03 | 5.91 | 6.03 | 4.48 | qfq | 8,110,300 | 48,522,147 | 1.86% |
| 2024-05-13 | 6.12 | 6.12 | 5.91 | 5.92 | 4.40 | qfq | 15,060,450 | 90,144,468 | -4.05% |
| 2024-05-10 | 6.29 | 6.34 | 6.16 | 6.17 | 4.58 | qfq | 10,719,645 | 66,509,563 | -1.75% |
| 2024-05-09 | 6.18 | 6.31 | 6.15 | 6.28 | 4.66 | qfq | 12,348,895 | 77,403,061 | 1.95% |
| 2024-05-08 | 6.24 | 6.28 | 6.12 | 6.16 | 4.57 | qfq | 11,649,190 | 71,954,014 | -1.28% |
| 2024-05-07 | 6.26 | 6.30 | 6.17 | 6.24 | 4.63 | qfq | 10,408,440 | 64,753,994 | -0.48% |
| 2024-05-06 | 6.17 | 6.27 | 6.14 | 6.27 | 4.65 | qfq | 14,523,712 | 90,148,458 | 2.96% |
| 2024-04-30 | 6.21 | 6.27 | 6.01 | 6.09 | 4.52 | qfq | 15,235,445 | 93,072,065 | -2.09% |
| 2024-04-29 | 5.89 | 6.22 | 5.88 | 6.22 | 4.62 | qfq | 19,651,345 | 120,010,749 | 5.78% |
| 2024-04-26 | 5.78 | 5.94 | 5.73 | 5.88 | 4.37 | qfq | 17,630,676 | 102,980,864 | 1.55% |
| 2024-04-25 | 5.83 | 5.89 | 5.73 | 5.79 | 4.30 | qfq | 15,902,545 | 92,582,889 | -1.36% |
| 2024-04-24 | 6.02 | 6.12 | 5.76 | 5.87 | 4.36 | qfq | 31,691,034 | 185,951,663 | -6.08% |
| 2024-04-23 | 6.14 | 6.33 | 6.13 | 6.25 | 4.64 | qfq | 13,087,699 | 81,668,909 | 2.63% |
| 2024-04-22 | 6.22 | 6.30 | 6.04 | 6.09 | 4.52 | qfq | 12,710,350 | 77,644,083 | -1.93% |
| 2024-04-19 | 6.23 | 6.38 | 6.12 | 6.21 | 4.61 | qfq | 16,090,905 | 100,320,389 | -1.58% |
| 2024-04-18 | 6.58 | 6.58 | 6.28 | 6.31 | 4.68 | qfq | 23,935,910 | 153,546,051 | -4.97% |
| 2024-04-17 | 6.05 | 6.68 | 6.05 | 6.64 | 4.93 | qfq | 29,770,079 | 193,336,838 | 8.14% |
| 2024-04-16 | 6.59 | 6.59 | 6.14 | 6.14 | 4.56 | qfq | 18,690,701 | 116,325,029 | -9.97% |
| 2024-04-15 | 7.41 | 7.48 | 6.82 | 6.82 | 5.06 | qfq | 41,256,699 | 288,455,766 | -10.03% |
| 2024-04-12 | 7.90 | 8.25 | 7.58 | 7.58 | 5.63 | qfq | 53,356,432 | 422,525,085 | -2.70% |
| 2024-04-11 | 7.56 | 7.89 | 7.41 | 7.79 | 5.78 | qfq | 34,670,918 | 266,324,612 | 1.56% |
| 2024-04-10 | 7.37 | 7.70 | 7.32 | 7.67 | 5.69 | qfq | 39,064,558 | 294,768,760 | 4.07% |
| 2024-04-09 | 7.17 | 7.39 | 7.17 | 7.37 | 5.47 | qfq | 18,423,225 | 134,421,720 | 2.79% |
| 2024-04-08 | 7.41 | 7.45 | 7.16 | 7.17 | 5.32 | qfq | 21,091,690 | 153,833,355 | -3.63% |
| 2024-04-03 | 7.62 | 7.63 | 7.33 | 7.44 | 5.52 | qfq | 27,196,321 | 203,234,234 | -2.36% |
| 2024-04-02 | 7.65 | 7.80 | 7.53 | 7.62 | 5.66 | qfq | 30,342,343 | 232,226,814 | -1.42% |
| 2024-04-01 | 7.47 | 7.81 | 7.45 | 7.73 | 5.74 | qfq | 39,935,472 | 303,645,545 | 3.34% |
| 2024-03-29 | 7.28 | 7.80 | 7.28 | 7.48 | 5.55 | qfq | 30,135,255 | 226,498,963 | 1.36% |
| 2024-03-28 | 7.20 | 7.65 | 7.04 | 7.38 | 5.48 | qfq | 39,947,064 | 293,428,249 | -1.07% |
| 2024-03-27 | 7.86 | 8.05 | 7.46 | 7.46 | 5.54 | qfq | 52,224,102 | 405,619,976 | -10.01% |
| 2024-03-26 | 7.54 | 8.34 | 7.45 | 8.29 | 6.15 | qfq | 71,773,529 | 555,084,176 | 9.37% |
| 2024-03-25 | 7.84 | 7.91 | 7.38 | 7.58 | 5.63 | qfq | 62,283,854 | 472,549,368 | -4.77% |
| 2024-03-22 | 7.19 | 7.96 | 7.06 | 7.96 | 5.91 | qfq | 43,054,597 | 332,547,659 | 9.94% |
| 2024-03-21 | 7.08 | 7.35 | 6.99 | 7.24 | 5.37 | qfq | 22,441,202 | 160,994,579 | 2.84% |
| 2024-03-20 | 6.88 | 7.06 | 6.85 | 7.04 | 5.23 | qfq | 12,216,449 | 85,434,329 | 2.18% |
| 2024-03-19 | 6.85 | 6.96 | 6.85 | 6.89 | 5.12 | qfq | 11,144,168 | 76,875,682 | -0.43% |
| 2024-03-18 | 6.73 | 6.94 | 6.73 | 6.92 | 5.14 | qfq | 15,878,400 | 108,477,456 | 2.37% |
| 2024-03-15 | 6.56 | 6.79 | 6.55 | 6.76 | 5.02 | qfq | 16,466,560 | 110,648,659 | 2.27% |
| 2024-03-14 | 6.60 | 6.68 | 6.48 | 6.61 | 4.91 | qfq | 15,449,649 | 102,050,280 | 0.46% |
| 2024-03-13 | 6.61 | 6.66 | 6.53 | 6.58 | 4.88 | qfq | 13,251,000 | 87,259,700 | -1.05% |
| 2024-03-12 | 6.50 | 6.65 | 6.42 | 6.65 | 4.94 | qfq | 18,778,951 | 122,799,744 | 2.47% |
| 2024-03-11 | 6.45 | 6.54 | 6.41 | 6.49 | 4.82 | qfq | 15,247,975 | 98,654,785 | 1.72% |
| 2024-03-08 | 6.51 | 6.59 | 6.28 | 6.38 | 4.74 | qfq | 17,532,441 | 111,997,184 | -0.93% |
| 2024-03-07 | 6.35 | 6.69 | 6.35 | 6.44 | 4.78 | qfq | 26,992,766 | 174,996,701 | 1.90% |
| 2024-03-06 | 6.25 | 6.37 | 6.18 | 6.32 | 4.69 | qfq | 14,167,301 | 89,146,161 | 0.64% |
| 2024-03-05 | 6.28 | 6.41 | 6.22 | 6.28 | 4.66 | qfq | 17,594,229 | 111,257,572 | -0.16% |
| 2024-03-04 | 6.34 | 6.38 | 6.11 | 6.29 | 4.67 | qfq | 15,583,431 | 97,173,598 | -0.94% |
| 2024-03-01 | 6.29 | 6.38 | 6.22 | 6.35 | 4.71 | qfq | 14,958,448 | 94,413,780 | 1.11% |
| 2024-02-29 | 6.07 | 6.29 | 6.03 | 6.28 | 4.66 | qfq | 22,896,173 | 142,215,923 | 3.12% |
| 2024-02-28 | 6.76 | 6.81 | 6.08 | 6.09 | 4.52 | qfq | 38,326,882 | 249,321,196 | -9.91% |
| 2024-02-27 | 6.44 | 6.88 | 6.32 | 6.76 | 5.02 | qfq | 31,201,780 | 207,521,482 | 4.97% |
| 2024-02-26 | 6.30 | 6.79 | 6.18 | 6.44 | 4.78 | qfq | 28,911,797 | 186,535,470 | 2.22% |
| 2024-02-23 | 6.15 | 6.32 | 6.04 | 6.30 | 4.68 | qfq | 21,158,898 | 130,713,719 | 3.28% |
| 2024-02-22 | 5.90 | 6.10 | 5.88 | 6.10 | 4.53 | qfq | 22,837,608 | 137,168,995 | 3.21% |
| 2024-02-21 | 5.70 | 6.10 | 5.63 | 5.91 | 4.39 | qfq | 29,697,432 | 176,630,732 | 2.60% |
| 2024-02-20 | 5.67 | 5.81 | 5.50 | 5.76 | 4.28 | qfq | 22,099,300 | 125,154,653 | 1.41% |
| 2024-02-19 | 5.40 | 5.68 | 5.39 | 5.68 | 4.22 | qfq | 29,939,991 | 166,769,835 | 5.77% |
| 2024-02-08 | 5.05 | 5.41 | 4.93 | 5.37 | 3.99 | qfq | 31,718,682 | 163,968,588 | 6.34% |
| 2024-02-07 | 5.31 | 5.40 | 4.82 | 5.05 | 3.75 | qfq | 34,778,329 | 176,445,726 | -5.78% |
| 2024-02-06 | 5.20 | 5.60 | 4.98 | 5.36 | 3.98 | qfq | 33,172,975 | 171,910,409 | -2.90% |
| 2024-02-05 | 6.05 | 6.10 | 5.52 | 5.52 | 4.10 | qfq | 19,594,179 | 109,570,298 | -9.95% |
| 2024-02-02 | 6.39 | 6.58 | 5.94 | 6.13 | 4.55 | qfq | 20,622,939 | 129,325,959 | -3.31% |
| 2024-02-01 | 6.39 | 6.43 | 6.13 | 6.34 | 4.71 | qfq | 21,140,349 | 133,131,223 | -1.40% |
| 2024-01-31 | 6.97 | 6.99 | 6.40 | 6.43 | 4.77 | qfq | 23,115,165 | 153,082,344 | -6.81% |
| 2024-01-30 | 7.19 | 7.19 | 6.87 | 6.90 | 5.12 | qfq | 21,742,053 | 152,757,121 | -4.43% |
| 2024-01-29 | 7.58 | 7.62 | 7.18 | 7.22 | 5.36 | qfq | 27,344,766 | 200,382,965 | -4.75% |
| 2024-01-26 | 7.53 | 7.84 | 7.51 | 7.58 | 5.63 | qfq | 36,705,327 | 281,093,841 | 0.26% |
| 2024-01-25 | 7.43 | 7.60 | 7.27 | 7.56 | 5.61 | qfq | 36,229,840 | 269,970,010 | 1.48% |
| 2024-01-24 | 7.27 | 7.61 | 7.25 | 7.45 | 5.53 | qfq | 39,535,893 | 293,304,241 | 2.48% |
| 2024-01-23 | 7.38 | 7.39 | 6.98 | 7.27 | 5.40 | qfq | 43,875,163 | 314,925,340 | -2.02% |
| 2024-01-22 | 8.01 | 8.06 | 7.32 | 7.42 | 5.51 | qfq | 56,230,931 | 431,519,087 | -8.28% |
| 2024-01-19 | 8.06 | 8.48 | 7.95 | 8.09 | 6.01 | qfq | 68,193,506 | 559,146,177 | -0.86% |
| 2024-01-18 | 8.40 | 8.50 | 8.06 | 8.16 | 6.06 | qfq | 78,768,491 | 645,601,913 | -8.93% |
| 2024-01-17 | 9.35 | 9.45 | 8.96 | 8.96 | 6.65 | qfq | 63,548,113 | 576,571,227 | -9.95% |
| 2024-01-16 | 10.17 | 10.49 | 9.95 | 9.95 | 7.39 | qfq | 119,841,559 | 1,204,576,428 | -9.95% |
| 2024-01-15 | 9.90 | 11.37 | 9.90 | 11.05 | 8.20 | qfq | 130,988,014 | 1,428,136,300 | 6.87% |
| 2024-01-12 | 11.89 | 12.25 | 10.18 | 10.34 | 7.68 | qfq | 140,468,251 | 1,637,115,973 | -7.18% |
| 2024-01-11 | 11.14 | 11.14 | 11.00 | 11.14 | 8.27 | qfq | 41,109,736 | 457,839,740 | 9.97% |
| 2024-01-10 | 10.13 | 10.13 | 9.91 | 10.13 | 7.52 | qfq | 60,131,859 | 608,770,889 | 9.99% |
| 2024-01-09 | 9.21 | 9.21 | 9.21 | 9.21 | 6.84 | qfq | 6,912,174 | 63,661,123 | 10.04% |
| 2024-01-08 | 7.60 | 8.37 | 7.31 | 8.37 | 6.21 | qfq | 33,880,959 | 276,965,491 | 9.99% |
| 2024-01-05 | 7.76 | 7.98 | 7.54 | 7.61 | 5.65 | qfq | 17,445,093 | 134,582,286 | -1.42% |
| 2024-01-04 | 7.48 | 8.09 | 7.44 | 7.72 | 5.73 | qfq | 14,133,992 | 108,669,768 | 3.21% |
| 2024-01-03 | 7.45 | 7.54 | 7.40 | 7.48 | 5.55 | qfq | 5,526,139 | 41,280,310 | 0.13% |
| 2024-01-02 | 7.36 | 7.50 | 7.30 | 7.47 | 5.55 | qfq | 5,321,678 | 39,549,699 | 2.19% |
| 2023-12-29 | 7.36 | 7.42 | 7.30 | 7.31 | 5.43 | qfq | 3,886,300 | 28,577,109 | -0.95% |
| 2023-12-28 | 7.50 | 7.50 | 7.21 | 7.38 | 5.48 | qfq | 4,697,100 | 34,527,342 | 0.41% |
| 2023-12-27 | 7.20 | 7.38 | 7.15 | 7.35 | 5.46 | qfq | 4,585,382 | 33,333,294 | 2.08% |
| 2023-12-26 | 7.35 | 7.43 | 7.17 | 7.20 | 5.35 | qfq | 4,396,249 | 31,969,042 | -2.17% |
| 2023-12-25 | 7.51 | 7.53 | 7.32 | 7.36 | 5.46 | qfq | 3,476,086 | 25,648,875 | -2.13% |
| 2023-12-22 | 7.68 | 7.73 | 7.48 | 7.52 | 5.58 | qfq | 6,198,419 | 46,917,707 | -2.21% |
| 2023-12-21 | 7.62 | 7.70 | 7.50 | 7.69 | 5.71 | qfq | 4,556,139 | 34,688,771 | 1.18% |
| 2023-12-20 | 7.79 | 7.84 | 7.57 | 7.60 | 5.64 | qfq | 4,426,884 | 33,852,201 | -1.68% |
| 2023-12-19 | 7.77 | 7.82 | 7.67 | 7.73 | 5.74 | qfq | 4,188,439 | 32,334,356 | -0.39% |
| 2023-12-18 | 7.95 | 7.99 | 7.67 | 7.76 | 5.76 | qfq | 7,322,104 | 57,021,169 | -2.51% |
| 2023-12-15 | 7.91 | 8.00 | 7.89 | 7.96 | 5.91 | qfq | 5,568,251 | 44,249,296 | 0.51% |
| 2023-12-14 | 8.00 | 8.06 | 7.90 | 7.92 | 5.88 | qfq | 5,041,441 | 40,139,851 | -0.75% |
| 2023-12-13 | 8.03 | 8.07 | 7.94 | 7.98 | 5.92 | qfq | 5,840,703 | 46,908,557 | -0.13% |
| 2023-12-12 | 7.86 | 8.04 | 7.86 | 7.99 | 5.93 | qfq | 6,535,341 | 52,033,423 | 1.52% |
| 2023-12-11 | 7.75 | 7.87 | 7.64 | 7.87 | 5.84 | qfq | 7,571,600 | 58,874,274 | 1.68% |
| 2023-12-08 | 8.07 | 8.07 | 7.73 | 7.74 | 5.75 | qfq | 10,683,739 | 83,627,506 | -3.01% |
| 2023-12-07 | 8.08 | 8.09 | 7.96 | 7.98 | 5.92 | qfq | 6,520,149 | 52,230,554 | -1.48% |
| 2023-12-06 | 7.96 | 8.15 | 7.91 | 8.10 | 6.01 | qfq | 8,869,827 | 71,418,957 | 1.38% |
| 2023-12-05 | 8.05 | 8.16 | 7.98 | 7.99 | 5.93 | qfq | 7,879,699 | 63,701,670 | -1.11% |
| 2023-12-04 | 8.07 | 8.14 | 7.91 | 8.08 | 6.00 | qfq | 6,372,702 | 51,442,750 | 0.50% |
| 2023-12-01 | 7.93 | 8.07 | 7.85 | 8.04 | 5.97 | qfq | 6,987,142 | 55,951,597 | 1.39% |
| 2023-11-30 | 7.91 | 7.97 | 7.76 | 7.93 | 5.89 | qfq | 6,780,057 | 53,653,586 | 0.76% |
| 2023-11-29 | 7.88 | 7.93 | 7.82 | 7.87 | 5.84 | qfq | 5,422,439 | 42,707,963 | 0.13% |
| 2023-11-28 | 7.82 | 7.90 | 7.74 | 7.86 | 5.84 | qfq | 5,763,818 | 45,240,394 | 0.77% |
| 2023-11-27 | 7.80 | 7.83 | 7.72 | 7.80 | 5.79 | qfq | 7,316,000 | 56,892,005 | -0.13% |
| 2023-11-24 | 7.73 | 7.82 | 7.64 | 7.81 | 5.80 | qfq | 8,846,431 | 68,876,347 | 1.30% |
| 2023-11-23 | 7.62 | 7.74 | 7.56 | 7.71 | 5.72 | qfq | 6,716,686 | 51,458,393 | 0.39% |
| 2023-11-22 | 7.58 | 7.78 | 7.54 | 7.68 | 5.70 | qfq | 10,315,500 | 79,415,507 | 1.45% |
| 2023-11-21 | 7.56 | 7.64 | 7.52 | 7.57 | 5.62 | qfq | 4,697,607 | 35,597,638 | 0.26% |
| 2023-11-20 | 7.48 | 7.59 | 7.48 | 7.55 | 5.61 | qfq | 4,022,498 | 30,340,531 | 0.53% |
| 2023-11-17 | 7.50 | 7.55 | 7.47 | 7.51 | 5.58 | qfq | 2,798,400 | 21,024,543 | 0.27% |
| 2023-11-16 | 7.50 | 7.54 | 7.44 | 7.49 | 5.56 | qfq | 4,312,250 | 32,364,798 | 0.13% |
| 2023-11-15 | 7.44 | 7.53 | 7.42 | 7.48 | 5.55 | qfq | 5,026,302 | 37,564,696 | 0.67% |
| 2023-11-14 | 7.47 | 7.51 | 7.39 | 7.43 | 5.52 | qfq | 6,006,200 | 44,679,835 | -0.54% |
| 2023-11-13 | 7.56 | 7.56 | 7.37 | 7.47 | 5.55 | qfq | 6,939,000 | 51,554,297 | -1.06% |
| 2023-11-10 | 7.52 | 7.58 | 7.44 | 7.55 | 5.61 | qfq | 4,983,402 | 37,469,625 | 0.67% |
| 2023-11-09 | 7.46 | 7.63 | 7.42 | 7.50 | 5.57 | qfq | 5,694,962 | 42,737,777 | 0.40% |
| 2023-11-08 | 7.42 | 7.57 | 7.38 | 7.47 | 5.55 | qfq | 5,094,494 | 38,103,940 | 0.95% |
| 2023-11-07 | 7.37 | 7.44 | 7.34 | 7.40 | 5.49 | qfq | 4,176,091 | 30,861,359 | 0.41% |
| 2023-11-06 | 7.42 | 7.46 | 7.35 | 7.37 | 5.47 | qfq | 4,627,700 | 34,154,627 | -0.27% |
| 2023-11-03 | 7.42 | 7.46 | 7.28 | 7.39 | 5.49 | qfq | 4,412,500 | 32,642,629 | -0.40% |
| 2023-11-02 | 7.43 | 7.47 | 7.36 | 7.42 | 5.51 | qfq | 6,882,000 | 51,077,838 | -0.13% |
| 2023-11-01 | 7.39 | 7.44 | 7.28 | 7.43 | 5.52 | qfq | 6,755,576 | 49,887,656 | 0.68% |
| 2023-10-31 | 7.25 | 7.43 | 7.23 | 7.38 | 5.48 | qfq | 8,467,480 | 62,428,878 | 2.07% |
| 2023-10-30 | 7.06 | 7.25 | 6.98 | 7.23 | 5.37 | qfq | 6,227,030 | 44,724,372 | 2.41% |
| 2023-10-27 | 7.01 | 7.09 | 6.99 | 7.06 | 5.24 | qfq | 3,632,100 | 25,650,172 | 0.71% |
| 2023-10-26 | 6.88 | 7.02 | 6.88 | 7.01 | 5.20 | qfq | 3,455,800 | 24,071,074 | 0.57% |
| 2023-10-25 | 6.83 | 6.99 | 6.82 | 6.97 | 5.17 | qfq | 4,980,802 | 34,523,215 | 2.65% |
| 2023-10-24 | 6.55 | 6.83 | 6.55 | 6.79 | 5.04 | qfq | 5,880,300 | 39,639,051 | 3.66% |
| 2023-10-23 | 6.69 | 6.72 | 6.53 | 6.55 | 4.86 | qfq | 3,773,600 | 24,882,926 | -2.09% |
| 2023-10-20 | 6.78 | 6.78 | 6.66 | 6.69 | 4.97 | qfq | 2,650,400 | 17,748,619 | -0.15% |
| 2023-10-19 | 6.74 | 6.82 | 6.68 | 6.70 | 4.97 | qfq | 3,284,830 | 22,208,435 | -0.59% |
| 2023-10-18 | 6.88 | 6.89 | 6.72 | 6.74 | 5.00 | qfq | 4,161,326 | 28,129,187 | -2.32% |
| 2023-10-17 | 6.90 | 6.92 | 6.84 | 6.90 | 5.12 | qfq | 2,594,379 | 17,871,392 | 0.29% |
| 2023-10-16 | 6.91 | 6.94 | 6.84 | 6.88 | 5.11 | qfq | 3,758,666 | 25,897,653 | -0.29% |
| 2023-10-13 | 6.95 | 6.97 | 6.82 | 6.90 | 5.12 | qfq | 5,151,007 | 35,436,029 | -1.15% |
| 2023-10-12 | 7.00 | 7.04 | 6.95 | 6.98 | 5.18 | qfq | 3,439,815 | 24,042,305 | -0.29% |
| 2023-10-11 | 7.09 | 7.13 | 6.98 | 7.00 | 5.20 | qfq | 5,062,727 | 35,533,278 | -1.41% |
| 2023-10-10 | 7.13 | 7.22 | 7.08 | 7.10 | 5.27 | qfq | 3,332,900 | 23,750,988 | 0.00% |
| 2023-10-09 | 7.16 | 7.17 | 7.08 | 7.10 | 5.27 | qfq | 4,177,400 | 29,666,721 | -0.98% |
| 2023-09-28 | 7.11 | 7.19 | 7.11 | 7.17 | 5.32 | qfq | 3,952,303 | 28,302,846 | 0.84% |
| 2023-09-27 | 7.14 | 7.14 | 7.08 | 7.11 | 5.28 | qfq | 3,727,100 | 26,499,948 | -0.42% |
| 2023-09-26 | 7.14 | 7.19 | 7.10 | 7.14 | 5.30 | qfq | 3,855,135 | 27,545,029 | 0.14% |
| 2023-09-25 | 7.10 | 7.23 | 7.08 | 7.13 | 5.29 | qfq | 4,578,260 | 32,755,875 | 0.14% |
| 2023-09-22 | 7.05 | 7.14 | 7.02 | 7.12 | 5.29 | qfq | 5,030,150 | 35,747,554 | 0.71% |
| 2023-09-21 | 7.08 | 7.17 | 7.04 | 7.07 | 5.25 | qfq | 4,603,431 | 32,617,582 | -0.42% |
| 2023-09-20 | 7.32 | 7.35 | 7.10 | 7.10 | 5.27 | qfq | 12,227,549 | 87,775,338 | -3.53% |
| 2023-09-19 | 7.53 | 7.53 | 7.36 | 7.36 | 5.46 | qfq | 9,387,577 | 69,549,466 | -2.26% |
| 2023-09-18 | 7.35 | 7.60 | 7.35 | 7.53 | 5.59 | qfq | 11,866,842 | 89,037,888 | 1.62% |
| 2023-09-15 | 7.40 | 7.50 | 7.38 | 7.41 | 5.50 | qfq | 7,805,931 | 58,104,366 | 0.14% |
| 2023-09-14 | 7.42 | 7.46 | 7.36 | 7.40 | 5.49 | qfq | 6,502,586 | 48,110,361 | -1.33% |
| 2023-09-13 | 7.41 | 7.56 | 7.41 | 7.50 | 5.57 | qfq | 8,819,241 | 66,018,499 | 0.67% |
| 2023-09-12 | 7.46 | 7.48 | 7.39 | 7.45 | 5.53 | qfq | 7,821,000 | 58,079,922 | -0.93% |
| 2023-09-11 | 7.44 | 7.54 | 7.36 | 7.52 | 5.58 | qfq | 10,341,016 | 77,094,232 | 0.27% |
| 2023-09-08 | 7.77 | 7.77 | 7.32 | 7.50 | 5.57 | qfq | 19,312,087 | 145,443,452 | -5.06% |
| 2023-09-07 | 7.76 | 7.95 | 7.69 | 7.90 | 5.86 | qfq | 26,715,829 | 208,916,736 | 2.07% |
| 2023-09-06 | 7.69 | 7.83 | 7.60 | 7.74 | 5.75 | qfq | 17,469,566 | 135,097,699 | -0.13% |
| 2023-09-05 | 7.90 | 7.92 | 7.69 | 7.75 | 5.75 | qfq | 21,767,280 | 168,758,500 | -1.65% |
| 2023-09-04 | 8.08 | 8.18 | 7.72 | 7.88 | 5.85 | qfq | 41,771,108 | 329,319,815 | -3.19% |
| 2023-09-01 | 7.37 | 8.14 | 7.37 | 8.14 | 6.04 | qfq | 23,856,559 | 191,929,202 | 10.00% |
| 2023-08-31 | 7.48 | 7.48 | 7.35 | 7.40 | 5.49 | qfq | 5,447,200 | 40,305,988 | -0.27% |
| 2023-08-30 | 7.48 | 7.52 | 7.38 | 7.42 | 5.51 | qfq | 4,992,499 | 37,172,583 | -0.80% |
| 2023-08-29 | 7.30 | 7.49 | 7.24 | 7.48 | 5.55 | qfq | 7,893,600 | 58,500,243 | 2.47% |
| 2023-08-28 | 7.61 | 7.73 | 7.26 | 7.30 | 5.42 | qfq | 8,989,300 | 66,967,598 | 0.27% |
| 2023-08-25 | 7.48 | 7.54 | 7.25 | 7.28 | 5.40 | qfq | 9,830,400 | 72,449,842 | -2.15% |
| 2023-08-24 | 7.50 | 7.52 | 7.39 | 7.44 | 5.52 | qfq | 6,380,640 | 47,492,222 | -0.53% |
| 2023-08-23 | 7.40 | 7.62 | 7.33 | 7.48 | 5.55 | qfq | 12,772,313 | 95,775,702 | 1.08% |
| 2023-08-22 | 7.43 | 7.45 | 7.30 | 7.40 | 5.49 | qfq | 4,901,830 | 36,145,995 | -0.13% |
| 2023-08-21 | 7.41 | 7.51 | 7.39 | 7.41 | 5.50 | qfq | 4,180,049 | 31,097,526 | -0.27% |
| 2023-08-18 | 7.50 | 7.55 | 7.42 | 7.43 | 5.52 | qfq | 6,455,300 | 48,187,226 | -0.93% |
| 2023-08-17 | 7.42 | 7.53 | 7.33 | 7.50 | 5.57 | qfq | 7,426,696 | 55,576,645 | 1.08% |
| 2023-08-16 | 7.48 | 7.52 | 7.36 | 7.42 | 5.51 | qfq | 7,614,500 | 56,574,800 | -0.80% |
| 2023-08-15 | 7.40 | 7.60 | 7.36 | 7.48 | 5.55 | qfq | 12,038,215 | 90,382,230 | 0.94% |
| 2023-08-14 | 7.23 | 7.43 | 7.18 | 7.41 | 5.50 | qfq | 7,706,240 | 56,633,294 | 1.51% |
| 2023-08-11 | 7.52 | 7.52 | 7.29 | 7.30 | 5.42 | qfq | 10,164,358 | 74,945,318 | -2.80% |
| 2023-08-10 | 7.41 | 7.52 | 7.32 | 7.51 | 5.58 | qfq | 12,374,115 | 92,103,237 | 1.49% |
| 2023-08-09 | 7.38 | 7.44 | 7.31 | 7.40 | 5.49 | qfq | 9,132,419 | 67,411,686 | 0.41% |
| 2023-08-08 | 7.53 | 7.57 | 7.36 | 7.37 | 5.47 | qfq | 14,384,619 | 106,864,405 | -1.99% |
| 2023-08-07 | 7.91 | 7.91 | 7.51 | 7.52 | 5.58 | qfq | 21,647,498 | 165,564,195 | -4.45% |
| 2023-08-04 | 7.91 | 7.98 | 7.79 | 7.87 | 5.84 | qfq | 23,858,275 | 187,361,244 | -0.88% |
| 2023-08-03 | 8.02 | 8.05 | 7.78 | 7.94 | 5.89 | qfq | 25,077,547 | 198,154,487 | -2.10% |
| 2023-08-02 | 8.36 | 8.39 | 8.08 | 8.11 | 6.02 | qfq | 29,996,031 | 245,672,927 | -3.68% |
| 2023-08-01 | 8.61 | 8.74 | 8.38 | 8.42 | 6.25 | qfq | 46,070,403 | 393,241,801 | -6.44% |
| 2023-07-31 | 8.65 | 9.35 | 8.33 | 9.00 | 6.68 | qfq | 73,499,579 | 638,184,343 | 5.88% |
| 2023-07-28 | 7.66 | 8.50 | 7.65 | 8.50 | 6.31 | qfq | 16,610,323 | 138,086,045 | 9.96% |
| 2023-07-27 | 7.65 | 7.85 | 7.54 | 7.73 | 5.74 | qfq | 9,373,520 | 72,366,504 | -0.64% |
| 2023-07-26 | 7.71 | 7.82 | 7.48 | 7.78 | 5.78 | qfq | 13,513,152 | 103,716,782 | 0.78% |
| 2023-07-25 | 7.85 | 7.91 | 7.66 | 7.72 | 5.73 | qfq | 14,704,000 | 113,966,506 | -1.91% |
| 2023-07-24 | 7.74 | 8.12 | 7.60 | 7.87 | 5.84 | qfq | 25,355,526 | 200,250,601 | -2.36% |
| 2023-07-21 | 8.00 | 8.48 | 7.84 | 8.06 | 5.98 | qfq | 34,146,535 | 277,706,332 | 1.77% |
| 2023-07-20 | 8.02 | 8.15 | 7.86 | 7.92 | 5.88 | qfq | 20,662,115 | 164,863,872 | 0.00% |
| 2023-07-19 | 7.83 | 8.15 | 7.79 | 7.92 | 5.88 | qfq | 14,644,294 | 115,961,133 | 0.38% |
| 2023-07-18 | 7.56 | 7.92 | 7.55 | 7.89 | 5.86 | qfq | 16,193,195 | 126,180,663 | 3.41% |