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
双鹭药业002038.SZ
最近收盘价5.902026-07-17
最近交易日2026-07-17
成交量（股）88,365,522
成交额（元）538,619,272
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.15 | — | — | — | 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 | 6.55 | 6.61 | 5.90 | 5.90 | 5.90 | qfq | 88,365,522 | 538,619,272 | -10.06% |
| 2026-07-16 | 6.63 | 6.86 | 6.31 | 6.56 | 6.56 | qfq | 100,239,752 | 660,873,003 | -1.94% |
| 2026-07-15 | 6.35 | 7.33 | 6.35 | 6.69 | 6.69 | qfq | 137,947,653 | 938,524,480 | -5.11% |
| 2026-07-14 | 6.60 | 7.15 | 6.34 | 7.05 | 7.05 | qfq | 115,889,137 | 785,616,862 | 4.91% |
| 2026-07-13 | 6.27 | 6.88 | 6.27 | 6.72 | 6.72 | qfq | 116,226,817 | 772,989,224 | 5.33% |
| 2026-07-10 | 5.89 | 6.38 | 5.71 | 6.38 | 6.38 | qfq | 72,123,250 | 447,833,058 | 10.00% |
| 2026-07-09 | 6.12 | 6.30 | 5.71 | 5.80 | 5.80 | qfq | 79,911,623 | 472,795,464 | -8.52% |
| 2026-07-08 | 5.89 | 6.41 | 5.81 | 6.34 | 6.34 | qfq | 89,235,275 | 559,548,251 | 8.75% |
| 2026-07-07 | 6.21 | 6.22 | 5.83 | 5.83 | 5.83 | qfq | 53,903,930 | 321,602,513 | -10.03% |
| 2026-07-06 | 6.25 | 6.81 | 6.11 | 6.48 | 6.48 | qfq | 78,545,832 | 506,112,246 | 1.41% |
| 2026-07-03 | 6.50 | 6.90 | 6.19 | 6.39 | 6.39 | qfq | 77,951,339 | 502,755,804 | -4.63% |
| 2026-07-02 | 6.15 | 6.77 | 6.10 | 6.70 | 6.70 | qfq | 95,813,037 | 627,094,552 | 6.69% |
| 2026-07-01 | 5.82 | 6.50 | 5.68 | 6.28 | 6.28 | qfq | 82,314,246 | 499,538,885 | 5.90% |
| 2026-06-30 | 5.68 | 6.04 | 5.61 | 5.93 | 5.93 | qfq | 81,785,948 | 475,312,914 | 6.27% |
| 2026-06-29 | 5.20 | 5.58 | 4.90 | 5.58 | 5.58 | qfq | 35,677,233 | 189,225,772 | 10.06% |
| 2026-06-26 | 5.35 | 5.54 | 5.06 | 5.07 | 5.07 | qfq | 37,851,058 | 196,917,643 | -5.76% |
| 2026-06-25 | 5.55 | 5.62 | 5.23 | 5.38 | 5.38 | qfq | 61,914,867 | 334,633,551 | -7.24% |
| 2026-06-24 | 5.53 | 6.09 | 5.40 | 5.80 | 5.80 | qfq | 92,016,460 | 533,077,028 | 4.69% |
| 2026-06-23 | 4.99 | 5.54 | 4.97 | 5.54 | 5.54 | qfq | 27,344,111 | 148,314,741 | 9.92% |
| 2026-06-22 | 5.08 | 5.08 | 4.81 | 5.04 | 5.04 | qfq | 22,848,443 | 112,350,313 | -0.79% |
| 2026-06-18 | 5.00 | 5.17 | 4.95 | 5.08 | 5.08 | qfq | 19,168,416 | 97,247,946 | 0.99% |
| 2026-06-17 | 5.16 | 5.16 | 5.00 | 5.03 | 5.03 | qfq | 20,344,363 | 102,691,643 | -2.71% |
| 2026-06-16 | 5.29 | 5.31 | 5.14 | 5.17 | 5.17 | qfq | 22,337,081 | 115,772,401 | -2.64% |
| 2026-06-15 | 5.39 | 5.46 | 5.30 | 5.31 | 5.31 | qfq | 21,922,660 | 117,235,988 | -1.12% |
| 2026-06-12 | 5.40 | 5.53 | 5.28 | 5.37 | 5.37 | qfq | 26,227,401 | 142,336,941 | 1.13% |
| 2026-06-11 | 5.43 | 5.46 | 5.30 | 5.31 | 5.31 | qfq | 16,623,250 | 88,753,772 | -2.21% |
| 2026-06-10 | 5.49 | 5.54 | 5.37 | 5.43 | 5.43 | qfq | 15,202,212 | 82,572,203 | -0.73% |
| 2026-06-09 | 5.46 | 5.56 | 5.35 | 5.47 | 5.47 | qfq | 17,902,950 | 97,701,749 | 0.18% |
| 2026-06-08 | 5.61 | 5.67 | 5.40 | 5.46 | 5.46 | qfq | 20,462,923 | 113,322,619 | -2.50% |
| 2026-06-05 | 5.63 | 5.74 | 5.50 | 5.60 | 5.60 | qfq | 21,465,700 | 120,477,080 | 0.00% |
| 2026-06-04 | 5.70 | 5.73 | 5.55 | 5.60 | 5.60 | qfq | 14,923,300 | 83,799,472 | -1.93% |
| 2026-06-03 | 5.71 | 5.73 | 5.60 | 5.71 | 5.71 | qfq | 19,007,335 | 107,594,662 | -0.35% |
| 2026-06-02 | 5.89 | 5.91 | 5.71 | 5.73 | 5.73 | qfq | 23,659,617 | 136,151,437 | -3.37% |
| 2026-06-01 | 5.83 | 5.95 | 5.77 | 5.93 | 5.93 | qfq | 22,307,850 | 131,032,014 | 0.85% |
| 2026-05-29 | 5.83 | 5.94 | 5.77 | 5.88 | 5.88 | qfq | 27,643,846 | 161,971,364 | 1.20% |
| 2026-05-28 | 5.83 | 5.90 | 5.71 | 5.81 | 5.81 | qfq | 15,444,230 | 89,579,246 | -0.51% |
| 2026-05-27 | 5.94 | 5.94 | 5.75 | 5.84 | 5.84 | qfq | 18,802,350 | 109,487,728 | -1.68% |
| 2026-05-26 | 6.00 | 6.01 | 5.85 | 5.94 | 5.94 | qfq | 21,149,330 | 125,087,505 | -1.33% |
| 2026-05-25 | 6.11 | 6.14 | 5.97 | 6.02 | 6.02 | qfq | 20,730,074 | 125,098,035 | -1.47% |
| 2026-05-22 | 6.12 | 6.16 | 6.06 | 6.11 | 6.11 | qfq | 21,230,273 | 129,680,217 | 0.66% |
| 2026-05-21 | 6.20 | 6.27 | 6.05 | 6.07 | 6.07 | qfq | 25,063,200 | 154,666,322 | -2.57% |
| 2026-05-20 | 6.26 | 6.27 | 6.12 | 6.23 | 6.23 | qfq | 22,658,609 | 140,064,770 | -0.80% |
| 2026-05-19 | 6.25 | 6.35 | 6.19 | 6.28 | 6.28 | qfq | 20,876,312 | 130,989,063 | 0.48% |
| 2026-05-18 | 6.14 | 6.29 | 6.07 | 6.25 | 6.25 | qfq | 29,542,491 | 182,956,510 | 2.29% |
| 2026-05-15 | 6.24 | 6.28 | 6.07 | 6.11 | 6.11 | qfq | 38,371,944 | 236,517,072 | -2.40% |
| 2026-05-14 | 6.46 | 6.62 | 6.20 | 6.26 | 6.26 | qfq | 55,631,430 | 355,915,371 | -4.13% |
| 2026-05-13 | 6.81 | 6.83 | 6.49 | 6.53 | 6.53 | qfq | 80,628,581 | 528,882,175 | -5.91% |
| 2026-05-12 | 6.61 | 7.06 | 6.45 | 6.94 | 6.94 | qfq | 96,370,954 | 650,124,982 | 4.68% |
| 2026-05-11 | 6.53 | 6.80 | 6.40 | 6.63 | 6.63 | qfq | 69,935,375 | 461,319,034 | 2.00% |
| 2026-05-08 | 6.59 | 6.63 | 6.48 | 6.50 | 6.50 | qfq | 27,601,655 | 180,336,853 | -1.52% |
| 2026-05-07 | 6.52 | 6.61 | 6.44 | 6.60 | 6.60 | qfq | 39,510,536 | 257,829,375 | 2.01% |
| 2026-05-06 | 6.49 | 6.51 | 6.36 | 6.47 | 6.47 | qfq | 39,907,585 | 257,954,012 | -0.31% |
| 2026-04-30 | 6.75 | 6.80 | 6.45 | 6.49 | 6.49 | qfq | 51,087,662 | 333,595,068 | -3.85% |
| 2026-04-29 | 6.71 | 6.92 | 6.63 | 6.75 | 6.75 | qfq | 50,474,421 | 343,102,315 | -1.17% |
| 2026-04-28 | 6.85 | 7.10 | 6.78 | 6.83 | 6.83 | qfq | 57,800,582 | 400,040,684 | -0.58% |
| 2026-04-27 | 6.90 | 6.98 | 6.83 | 6.87 | 6.87 | qfq | 36,677,906 | 251,849,729 | -1.15% |
| 2026-04-24 | 7.12 | 7.15 | 6.94 | 6.95 | 6.95 | qfq | 52,953,233 | 371,285,890 | -3.20% |
| 2026-04-23 | 7.28 | 7.49 | 7.15 | 7.18 | 7.18 | qfq | 62,475,930 | 452,466,674 | -2.45% |
| 2026-04-22 | 7.32 | 7.39 | 7.18 | 7.36 | 7.36 | qfq | 67,240,684 | 489,498,200 | -1.47% |
| 2026-04-21 | 7.61 | 8.10 | 7.35 | 7.47 | 7.47 | qfq | 91,097,579 | 693,368,910 | -1.84% |
| 2026-04-20 | 7.57 | 7.68 | 7.49 | 7.61 | 7.61 | qfq | 68,350,404 | 518,702,854 | 0.13% |
| 2026-04-17 | 7.83 | 7.87 | 7.54 | 7.60 | 7.60 | qfq | 103,774,519 | 794,637,965 | -3.92% |
| 2026-04-16 | 8.20 | 8.53 | 7.89 | 7.91 | 7.91 | qfq | 158,208,108 | 1,282,608,192 | -1.98% |
| 2026-04-15 | 7.50 | 8.07 | 7.23 | 8.07 | 8.07 | qfq | 142,198,440 | 1,089,549,866 | 9.95% |
| 2026-04-14 | 7.26 | 7.34 | 7.12 | 7.34 | 7.34 | qfq | 77,662,334 | 560,639,254 | 2.09% |
| 2026-04-13 | 7.40 | 7.44 | 7.10 | 7.19 | 7.19 | qfq | 89,067,872 | 639,300,512 | -4.64% |
| 2026-04-10 | 7.35 | 7.67 | 7.18 | 7.54 | 7.54 | qfq | 137,373,658 | 1,019,065,586 | 2.17% |
| 2026-04-09 | 7.66 | 8.12 | 7.37 | 7.38 | 7.38 | qfq | 160,352,236 | 1,234,676,085 | -6.35% |
| 2026-04-08 | 8.51 | 8.63 | 7.75 | 7.88 | 7.88 | qfq | 197,185,347 | 1,586,040,590 | -8.37% |
| 2026-04-07 | 8.64 | 9.16 | 8.15 | 8.60 | 8.60 | qfq | 211,404,635 | 1,833,296,300 | -4.23% |
| 2026-04-03 | 8.60 | 9.40 | 8.60 | 8.98 | 8.98 | qfq | 218,296,134 | 1,971,105,047 | 5.03% |
| 2026-04-02 | 7.76 | 8.55 | 7.55 | 8.55 | 8.55 | qfq | 186,869,933 | 1,509,525,171 | 10.04% |
| 2026-04-01 | 7.36 | 8.00 | 7.05 | 7.77 | 7.77 | qfq | 170,029,170 | 1,287,700,574 | 2.37% |
| 2026-03-31 | 6.81 | 7.80 | 6.81 | 7.59 | 7.59 | qfq | 172,938,193 | 1,269,216,122 | 4.40% |
| 2026-03-30 | 7.00 | 7.27 | 7.00 | 7.27 | 7.27 | qfq | 161,688,063 | 1,167,837,348 | 9.98% |
| 2026-03-27 | 5.98 | 6.61 | 5.90 | 6.61 | 6.61 | qfq | 58,071,080 | 371,858,856 | 9.98% |
| 2026-03-26 | 6.22 | 6.29 | 6.01 | 6.01 | 6.01 | qfq | 52,088,969 | 319,591,033 | -3.84% |
| 2026-03-25 | 6.25 | 6.25 | 5.86 | 6.25 | 6.25 | qfq | 56,377,622 | 344,774,304 | 10.04% |
| 2026-03-24 | 5.60 | 5.71 | 5.52 | 5.68 | 5.68 | qfq | 18,011,053 | 101,009,386 | 3.27% |
| 2026-03-23 | 5.80 | 5.81 | 5.47 | 5.50 | 5.50 | qfq | 24,046,522 | 134,815,987 | -5.66% |
| 2026-03-20 | 5.97 | 6.04 | 5.83 | 5.83 | 5.83 | qfq | 18,946,802 | 112,052,846 | -2.35% |
| 2026-03-19 | 6.10 | 6.12 | 5.95 | 5.97 | 5.97 | qfq | 17,375,853 | 104,507,710 | -2.61% |
| 2026-03-18 | 6.13 | 6.15 | 6.04 | 6.13 | 6.13 | qfq | 12,029,936 | 73,326,728 | 0.16% |
| 2026-03-17 | 6.17 | 6.24 | 6.11 | 6.12 | 6.12 | qfq | 13,703,962 | 84,725,850 | -0.81% |
| 2026-03-16 | 6.12 | 6.19 | 6.11 | 6.17 | 6.17 | qfq | 11,938,750 | 73,481,715 | 0.49% |
| 2026-03-13 | 6.12 | 6.22 | 6.09 | 6.14 | 6.14 | qfq | 13,674,855 | 84,245,985 | 0.16% |
| 2026-03-12 | 6.21 | 6.22 | 6.12 | 6.13 | 6.13 | qfq | 14,364,811 | 88,325,316 | -1.45% |
| 2026-03-11 | 6.27 | 6.27 | 6.17 | 6.22 | 6.22 | qfq | 11,451,850 | 71,077,538 | -0.80% |
| 2026-03-10 | 6.23 | 6.30 | 6.21 | 6.27 | 6.27 | qfq | 12,884,157 | 80,536,666 | 1.13% |
| 2026-03-09 | 6.17 | 6.25 | 6.16 | 6.20 | 6.20 | qfq | 15,510,770 | 96,259,369 | -0.96% |
| 2026-03-06 | 6.12 | 6.28 | 6.11 | 6.26 | 6.26 | qfq | 18,360,450 | 114,180,019 | 2.12% |
| 2026-03-05 | 6.14 | 6.20 | 6.09 | 6.13 | 6.13 | qfq | 15,177,799 | 93,203,760 | 0.99% |
| 2026-03-04 | 6.11 | 6.17 | 6.02 | 6.07 | 6.07 | qfq | 15,990,767 | 97,246,842 | -0.98% |
| 2026-03-03 | 6.30 | 6.35 | 6.10 | 6.13 | 6.13 | qfq | 21,512,553 | 133,483,531 | -3.01% |
| 2026-03-02 | 6.39 | 6.41 | 6.24 | 6.32 | 6.32 | qfq | 20,401,593 | 128,809,040 | -2.17% |
| 2026-02-27 | 6.43 | 6.47 | 6.40 | 6.46 | 6.46 | qfq | 11,667,907 | 75,165,402 | 0.16% |
| 2026-02-26 | 6.52 | 6.54 | 6.41 | 6.45 | 6.45 | qfq | 14,760,875 | 95,272,992 | -1.07% |
| 2026-02-25 | 6.48 | 6.57 | 6.42 | 6.52 | 6.52 | qfq | 15,005,900 | 97,917,892 | 1.09% |
| 2026-02-24 | 6.43 | 6.52 | 6.39 | 6.45 | 6.45 | qfq | 13,636,758 | 87,929,373 | 1.42% |
| 2026-02-13 | 6.59 | 6.59 | 6.34 | 6.36 | 6.36 | qfq | 21,029,865 | 135,177,772 | -1.70% |
| 2026-02-12 | 6.57 | 6.57 | 6.44 | 6.47 | 6.47 | qfq | 16,793,894 | 109,159,084 | -1.67% |
| 2026-02-11 | 6.60 | 6.65 | 6.57 | 6.58 | 6.58 | qfq | 14,303,737 | 94,589,914 | -0.60% |
| 2026-02-10 | 6.59 | 6.71 | 6.57 | 6.62 | 6.62 | qfq | 17,942,395 | 119,095,011 | 0.15% |
| 2026-02-09 | 6.70 | 6.72 | 6.59 | 6.61 | 6.61 | qfq | 21,525,088 | 142,651,830 | 0.15% |
| 2026-02-06 | 6.52 | 6.72 | 6.52 | 6.60 | 6.60 | qfq | 28,388,801 | 188,341,352 | 0.92% |
| 2026-02-05 | 6.59 | 6.70 | 6.53 | 6.54 | 6.54 | qfq | 27,675,633 | 182,643,456 | -0.61% |
| 2026-02-04 | 6.44 | 6.59 | 6.41 | 6.58 | 6.58 | qfq | 43,015,871 | 279,363,842 | 2.65% |
| 2026-02-03 | 6.51 | 6.59 | 6.26 | 6.41 | 6.41 | qfq | 80,125,957 | 510,650,302 | -7.10% |
| 2026-02-02 | 6.90 | 7.05 | 6.90 | 6.90 | 6.90 | qfq | 21,370,334 | 147,676,909 | -10.04% |
| 2026-01-30 | 7.68 | 7.83 | 7.56 | 7.67 | 7.67 | qfq | 27,205,309 | 208,943,116 | 0.26% |
| 2026-01-29 | 7.75 | 7.78 | 7.60 | 7.65 | 7.65 | qfq | 25,368,774 | 194,660,241 | -1.54% |
| 2026-01-28 | 7.93 | 7.96 | 7.76 | 7.77 | 7.77 | qfq | 23,088,475 | 180,180,016 | -2.39% |
| 2026-01-27 | 8.01 | 8.02 | 7.72 | 7.96 | 7.96 | qfq | 35,230,111 | 277,512,871 | -1.36% |
| 2026-01-26 | 7.85 | 8.14 | 7.82 | 8.07 | 8.07 | qfq | 54,566,680 | 436,257,563 | 2.67% |
| 2026-01-23 | 7.72 | 7.87 | 7.70 | 7.86 | 7.86 | qfq | 29,680,257 | 231,897,320 | 2.48% |
| 2026-01-22 | 7.60 | 7.69 | 7.60 | 7.67 | 7.67 | qfq | 16,591,992 | 126,924,715 | 0.92% |
| 2026-01-21 | 7.54 | 7.65 | 7.48 | 7.60 | 7.60 | qfq | 18,799,264 | 142,541,950 | 0.26% |
| 2026-01-20 | 7.60 | 7.62 | 7.53 | 7.58 | 7.58 | qfq | 14,309,891 | 108,304,238 | -0.39% |
| 2026-01-19 | 7.55 | 7.62 | 7.50 | 7.61 | 7.61 | qfq | 16,442,729 | 124,504,481 | 0.40% |
| 2026-01-16 | 7.72 | 7.77 | 7.52 | 7.58 | 7.58 | qfq | 21,900,947 | 166,425,360 | -1.69% |
| 2026-01-15 | 7.80 | 7.83 | 7.67 | 7.71 | 7.71 | qfq | 19,939,500 | 154,271,317 | -1.41% |
| 2026-01-14 | 7.86 | 7.97 | 7.71 | 7.82 | 7.82 | qfq | 36,753,339 | 288,834,258 | -0.64% |
| 2026-01-13 | 7.86 | 8.05 | 7.83 | 7.87 | 7.87 | qfq | 37,858,191 | 301,195,495 | 0.25% |
| 2026-01-12 | 7.87 | 7.91 | 7.79 | 7.85 | 7.85 | qfq | 24,366,202 | 190,958,185 | 0.00% |
| 2026-01-09 | 7.77 | 7.85 | 7.73 | 7.85 | 7.85 | qfq | 28,248,470 | 220,350,882 | 0.90% |
| 2026-01-08 | 7.71 | 7.84 | 7.70 | 7.78 | 7.78 | qfq | 20,146,298 | 156,888,098 | 0.91% |
| 2026-01-07 | 7.75 | 7.80 | 7.68 | 7.71 | 7.71 | qfq | 15,286,930 | 118,126,127 | -0.52% |
| 2026-01-06 | 7.79 | 7.84 | 7.67 | 7.75 | 7.75 | qfq | 24,992,875 | 193,163,973 | -0.64% |
| 2026-01-05 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | qfq | 33,216,578 | 254,754,405 | 5.83% |
| 2025-12-31 | 7.43 | 7.43 | 7.33 | 7.37 | 7.37 | qfq | 14,775,070 | 108,927,259 | -0.54% |
| 2025-12-30 | 7.55 | 7.57 | 7.40 | 7.41 | 7.41 | qfq | 16,463,000 | 122,526,848 | -2.24% |
| 2025-12-29 | 7.77 | 7.80 | 7.55 | 7.58 | 7.58 | qfq | 22,161,992 | 169,154,200 | -2.70% |
| 2025-12-26 | 7.72 | 7.82 | 7.67 | 7.79 | 7.79 | qfq | 19,126,143 | 148,415,769 | 0.78% |
| 2025-12-25 | 7.75 | 7.77 | 7.70 | 7.73 | 7.73 | qfq | 16,540,732 | 127,902,744 | -0.90% |
| 2025-12-24 | 7.83 | 7.88 | 7.70 | 7.80 | 7.80 | qfq | 26,173,731 | 203,434,207 | -0.38% |
| 2025-12-23 | 7.67 | 7.99 | 7.63 | 7.83 | 7.83 | qfq | 44,332,918 | 347,264,005 | 2.09% |
| 2025-12-22 | 7.77 | 7.78 | 7.65 | 7.67 | 7.67 | qfq | 27,283,137 | 210,111,693 | -2.54% |
| 2025-12-19 | 7.63 | 7.92 | 7.54 | 7.87 | 7.87 | qfq | 48,634,476 | 378,972,279 | 4.65% |
| 2025-12-18 | 7.26 | 7.59 | 7.23 | 7.52 | 7.52 | qfq | 24,285,315 | 181,319,377 | 3.16% |
| 2025-12-17 | 7.28 | 7.33 | 7.14 | 7.29 | 7.29 | qfq | 17,286,910 | 125,113,873 | 0.00% |
| 2025-12-16 | 7.43 | 7.46 | 7.29 | 7.29 | 7.29 | qfq | 14,836,106 | 108,821,938 | -2.41% |
| 2025-12-15 | 7.48 | 7.57 | 7.45 | 7.47 | 7.47 | qfq | 13,584,050 | 102,007,420 | -0.66% |
| 2025-12-12 | 7.47 | 7.55 | 7.39 | 7.52 | 7.52 | qfq | 16,707,913 | 125,016,787 | 0.53% |
| 2025-12-11 | 7.73 | 7.76 | 7.47 | 7.48 | 7.48 | qfq | 25,379,030 | 191,931,169 | -3.23% |
| 2025-12-10 | 7.85 | 7.90 | 7.65 | 7.73 | 7.73 | qfq | 28,588,600 | 220,858,919 | -2.28% |
| 2025-12-09 | 7.68 | 8.30 | 7.65 | 7.91 | 7.91 | qfq | 47,549,452 | 377,739,694 | 2.73% |
| 2025-12-08 | 7.92 | 7.96 | 7.69 | 7.70 | 7.70 | qfq | 26,356,600 | 204,793,336 | -2.41% |
| 2025-12-05 | 7.92 | 7.98 | 7.73 | 7.89 | 7.89 | qfq | 22,376,293 | 175,793,443 | -1.13% |
| 2025-12-04 | 7.90 | 8.07 | 7.83 | 7.98 | 7.98 | qfq | 34,521,178 | 274,653,423 | 0.25% |
| 2025-12-03 | 7.93 | 8.19 | 7.89 | 7.96 | 7.96 | qfq | 37,435,182 | 298,731,397 | 0.38% |
| 2025-12-02 | 7.85 | 8.03 | 7.68 | 7.93 | 7.93 | qfq | 32,579,425 | 256,830,288 | 0.89% |
| 2025-12-01 | 7.80 | 7.92 | 7.74 | 7.86 | 7.86 | qfq | 21,946,725 | 172,219,170 | 0.51% |
| 2025-11-28 | 7.91 | 7.96 | 7.78 | 7.82 | 7.82 | qfq | 21,812,201 | 171,025,844 | -1.88% |
| 2025-11-27 | 8.02 | 8.05 | 7.85 | 7.97 | 7.97 | qfq | 31,841,043 | 252,831,646 | 0.00% |
| 2025-11-26 | 7.88 | 8.23 | 7.87 | 7.97 | 7.97 | qfq | 56,865,200 | 457,522,325 | 1.14% |
| 2025-11-25 | 7.46 | 7.95 | 7.43 | 7.88 | 7.88 | qfq | 40,798,942 | 317,249,824 | 5.77% |
| 2025-11-24 | 7.31 | 7.50 | 7.31 | 7.45 | 7.45 | qfq | 18,547,650 | 138,056,187 | 2.05% |
| 2025-11-21 | 7.61 | 7.70 | 7.28 | 7.30 | 7.30 | qfq | 23,093,200 | 171,301,634 | -4.82% |
| 2025-11-20 | 7.68 | 7.75 | 7.60 | 7.67 | 7.67 | qfq | 13,378,300 | 102,588,620 | -0.13% |
| 2025-11-19 | 7.80 | 7.82 | 7.63 | 7.68 | 7.68 | qfq | 19,496,800 | 150,218,224 | -2.04% |
| 2025-11-18 | 7.88 | 7.99 | 7.79 | 7.84 | 7.84 | qfq | 26,341,874 | 207,381,596 | -1.01% |
| 2025-11-17 | 8.10 | 8.10 | 7.86 | 7.92 | 7.92 | qfq | 35,448,792 | 281,072,394 | -1.86% |
| 2025-11-14 | 7.86 | 8.14 | 7.85 | 8.07 | 8.07 | qfq | 42,894,001 | 345,446,398 | 2.15% |
| 2025-11-13 | 7.81 | 7.93 | 7.74 | 7.90 | 7.90 | qfq | 21,012,728 | 164,844,571 | 0.51% |
| 2025-11-12 | 7.83 | 7.91 | 7.81 | 7.86 | 7.86 | qfq | 22,527,150 | 177,045,709 | 0.13% |
| 2025-11-11 | 7.79 | 7.86 | 7.71 | 7.85 | 7.85 | qfq | 24,551,000 | 191,565,009 | 0.38% |
| 2025-11-10 | 7.66 | 7.89 | 7.65 | 7.82 | 7.82 | qfq | 37,816,006 | 294,289,959 | 3.17% |
| 2025-11-07 | 7.52 | 7.59 | 7.49 | 7.58 | 7.58 | qfq | 14,074,439 | 106,374,043 | 0.80% |
| 2025-11-06 | 7.56 | 7.56 | 7.47 | 7.52 | 7.52 | qfq | 11,364,575 | 85,299,419 | -0.53% |
| 2025-11-05 | 7.53 | 7.61 | 7.50 | 7.56 | 7.56 | qfq | 12,218,000 | 92,260,497 | -0.13% |
| 2025-11-04 | 7.64 | 7.65 | 7.53 | 7.57 | 7.57 | qfq | 13,375,911 | 101,172,643 | -1.05% |
| 2025-11-03 | 7.60 | 7.67 | 7.52 | 7.65 | 7.65 | qfq | 21,607,086 | 164,440,818 | 1.32% |
| 2025-10-31 | 7.42 | 7.57 | 7.42 | 7.55 | 7.55 | qfq | 18,793,620 | 141,311,744 | 1.34% |
| 2025-10-30 | 7.46 | 7.51 | 7.36 | 7.45 | 7.45 | qfq | 16,295,196 | 121,099,039 | -0.27% |
| 2025-10-29 | 7.50 | 7.50 | 7.40 | 7.47 | 7.47 | qfq | 10,979,462 | 81,780,659 | -0.27% |
| 2025-10-28 | 7.54 | 7.56 | 7.46 | 7.49 | 7.49 | qfq | 13,047,506 | 97,856,097 | -0.53% |
| 2025-10-27 | 7.62 | 7.66 | 7.51 | 7.53 | 7.53 | qfq | 18,331,804 | 138,588,129 | 0.27% |
| 2025-10-24 | 7.60 | 7.65 | 7.47 | 7.51 | 7.51 | qfq | 20,449,463 | 154,056,334 | -1.44% |
| 2025-10-23 | 7.79 | 7.79 | 7.53 | 7.62 | 7.62 | qfq | 28,233,818 | 214,968,848 | -2.18% |
| 2025-10-22 | 7.47 | 7.82 | 7.46 | 7.79 | 7.79 | qfq | 44,710,330 | 344,425,699 | 4.42% |
| 2025-10-21 | 7.37 | 7.48 | 7.35 | 7.46 | 7.46 | qfq | 16,307,331 | 121,270,808 | 1.22% |
| 2025-10-20 | 7.29 | 7.40 | 7.21 | 7.37 | 7.37 | qfq | 15,718,300 | 115,026,547 | 1.10% |
| 2025-10-17 | 7.36 | 7.45 | 7.27 | 7.29 | 7.29 | qfq | 15,756,847 | 115,965,461 | -1.09% |
| 2025-10-16 | 7.35 | 7.43 | 7.30 | 7.37 | 7.37 | qfq | 15,673,135 | 115,495,051 | 0.00% |
| 2025-10-15 | 7.18 | 7.37 | 7.17 | 7.37 | 7.37 | qfq | 19,937,867 | 145,746,113 | 2.79% |
| 2025-10-14 | 7.13 | 7.24 | 7.13 | 7.17 | 7.17 | qfq | 12,919,014 | 92,919,289 | 0.56% |
| 2025-10-13 | 7.04 | 7.16 | 7.01 | 7.13 | 7.13 | qfq | 11,317,920 | 80,416,212 | -1.38% |
| 2025-10-10 | 7.19 | 7.27 | 7.18 | 7.23 | 7.23 | qfq | 10,670,835 | 77,137,172 | 0.00% |
| 2025-10-09 | 7.33 | 7.36 | 7.16 | 7.23 | 7.23 | qfq | 15,310,932 | 110,695,285 | 0.42% |
| 2025-09-30 | 7.16 | 7.25 | 7.11 | 7.20 | 7.20 | qfq | 11,763,799 | 84,426,811 | 0.84% |
| 2025-09-29 | 7.09 | 7.15 | 6.95 | 7.14 | 7.14 | qfq | 11,986,451 | 84,706,506 | 0.71% |
| 2025-09-26 | 7.08 | 7.12 | 7.01 | 7.09 | 7.09 | qfq | 9,698,696 | 68,662,527 | -0.28% |
| 2025-09-25 | 7.20 | 7.25 | 7.10 | 7.11 | 7.11 | qfq | 11,878,512 | 85,012,040 | -1.25% |
| 2025-09-24 | 7.09 | 7.21 | 7.06 | 7.20 | 7.20 | qfq | 13,111,705 | 93,758,994 | 1.55% |
| 2025-09-23 | 7.27 | 7.27 | 7.00 | 7.09 | 7.09 | qfq | 19,962,029 | 141,411,212 | -2.48% |
| 2025-09-22 | 7.34 | 7.43 | 7.24 | 7.27 | 7.27 | qfq | 16,218,456 | 118,638,190 | 0.00% |
| 2025-09-19 | 7.36 | 7.39 | 7.25 | 7.27 | 7.27 | qfq | 14,000,229 | 102,096,092 | -1.22% |
| 2025-09-18 | 7.48 | 7.53 | 7.31 | 7.36 | 7.36 | qfq | 18,831,327 | 140,056,417 | -1.74% |
| 2025-09-17 | 7.52 | 7.55 | 7.45 | 7.49 | 7.49 | qfq | 11,271,376 | 84,419,991 | -0.27% |
| 2025-09-16 | 7.55 | 7.56 | 7.45 | 7.51 | 7.51 | qfq | 11,069,401 | 83,047,398 | -0.66% |
| 2025-09-15 | 7.57 | 7.58 | 7.51 | 7.56 | 7.56 | qfq | 10,300,126 | 77,694,001 | -0.26% |
| 2025-09-12 | 7.63 | 7.65 | 7.52 | 7.58 | 7.58 | qfq | 13,773,780 | 104,461,386 | 0.00% |
| 2025-09-11 | 7.51 | 7.59 | 7.35 | 7.58 | 7.58 | qfq | 15,916,450 | 119,297,032 | 0.26% |
| 2025-09-10 | 7.54 | 7.63 | 7.51 | 7.56 | 7.56 | qfq | 12,702,180 | 95,942,091 | -0.26% |
| 2025-09-09 | 7.73 | 7.77 | 7.54 | 7.58 | 7.58 | qfq | 14,491,900 | 110,718,023 | -2.19% |
| 2025-09-08 | 7.66 | 7.79 | 7.62 | 7.75 | 7.75 | qfq | 16,973,821 | 130,871,135 | 1.17% |
| 2025-09-05 | 7.55 | 7.67 | 7.45 | 7.66 | 7.66 | qfq | 15,794,395 | 119,459,739 | 1.32% |
| 2025-09-04 | 7.63 | 7.72 | 7.42 | 7.56 | 7.56 | qfq | 19,176,600 | 145,889,940 | -0.79% |
| 2025-09-03 | 7.73 | 7.84 | 7.59 | 7.62 | 7.62 | qfq | 17,847,926 | 137,575,737 | -1.80% |
| 2025-09-02 | 7.83 | 7.92 | 7.68 | 7.76 | 7.76 | qfq | 22,987,694 | 179,101,148 | -1.02% |
| 2025-09-01 | 7.60 | 7.85 | 7.56 | 7.84 | 7.84 | qfq | 29,187,028 | 225,955,822 | 3.43% |
| 2025-08-29 | 7.62 | 7.64 | 7.55 | 7.58 | 7.58 | qfq | 18,270,907 | 138,725,909 | -0.52% |
| 2025-08-28 | 7.73 | 7.79 | 7.36 | 7.62 | 7.62 | qfq | 33,532,447 | 254,129,639 | -1.30% |
| 2025-08-27 | 8.10 | 8.16 | 7.71 | 7.72 | 7.72 | qfq | 40,615,839 | 321,713,896 | -4.93% |
| 2025-08-26 | 8.12 | 8.21 | 8.08 | 8.12 | 8.12 | qfq | 22,571,463 | 183,729,264 | -0.37% |
| 2025-08-25 | 8.15 | 8.22 | 8.05 | 8.15 | 8.15 | qfq | 25,527,602 | 207,716,097 | 0.25% |
| 2025-08-22 | 8.13 | 8.15 | 8.04 | 8.13 | 8.13 | qfq | 20,221,900 | 163,544,546 | 0.00% |
| 2025-08-21 | 8.18 | 8.22 | 8.08 | 8.13 | 8.13 | qfq | 17,873,633 | 145,406,998 | -0.12% |
| 2025-08-20 | 8.21 | 8.21 | 8.05 | 8.14 | 8.14 | qfq | 23,895,735 | 194,099,782 | -0.97% |
| 2025-08-19 | 8.16 | 8.40 | 8.15 | 8.22 | 8.22 | qfq | 36,750,164 | 305,461,965 | 0.86% |
| 2025-08-18 | 8.14 | 8.24 | 8.08 | 8.15 | 8.15 | qfq | 22,418,502 | 182,781,495 | 0.74% |
| 2025-08-15 | 8.01 | 8.11 | 7.96 | 8.09 | 8.09 | qfq | 22,951,350 | 184,888,494 | 1.38% |
| 2025-08-14 | 8.13 | 8.15 | 7.98 | 7.98 | 7.98 | qfq | 22,672,018 | 182,771,566 | -1.60% |
| 2025-08-13 | 8.09 | 8.23 | 8.02 | 8.11 | 8.11 | qfq | 30,250,829 | 245,735,319 | 0.12% |
| 2025-08-12 | 8.23 | 8.34 | 8.06 | 8.10 | 8.10 | qfq | 20,267,538 | 165,019,831 | -1.46% |
| 2025-08-11 | 8.08 | 8.24 | 8.05 | 8.22 | 8.22 | qfq | 22,407,154 | 182,813,567 | 1.36% |
| 2025-08-08 | 8.09 | 8.16 | 8.00 | 8.11 | 8.11 | qfq | 20,713,297 | 167,430,191 | 0.37% |
| 2025-08-07 | 8.16 | 8.21 | 8.04 | 8.08 | 8.08 | qfq | 24,093,121 | 195,300,678 | -1.10% |
| 2025-08-06 | 8.32 | 8.41 | 8.12 | 8.17 | 8.17 | qfq | 29,535,330 | 242,024,179 | -1.68% |
| 2025-08-05 | 8.38 | 8.45 | 8.25 | 8.31 | 8.31 | qfq | 26,972,226 | 224,637,690 | -0.95% |
| 2025-08-04 | 8.23 | 8.40 | 8.09 | 8.39 | 8.39 | qfq | 45,387,381 | 374,193,400 | 0.60% |
| 2025-08-01 | 8.41 | 8.65 | 8.31 | 8.34 | 8.34 | qfq | 48,792,450 | 412,506,422 | -1.18% |
| 2025-07-31 | 8.32 | 8.74 | 8.26 | 8.44 | 8.44 | qfq | 73,764,406 | 628,690,576 | 1.32% |
| 2025-07-30 | 8.41 | 8.52 | 8.22 | 8.33 | 8.33 | qfq | 58,900,703 | 494,148,126 | -3.25% |
| 2025-07-29 | 8.09 | 8.67 | 7.99 | 8.61 | 8.61 | qfq | 82,367,398 | 688,941,549 | 7.09% |
| 2025-07-28 | 7.99 | 8.09 | 7.97 | 8.04 | 8.04 | qfq | 19,236,289 | 154,501,033 | 0.88% |
| 2025-07-25 | 8.06 | 8.14 | 7.95 | 7.97 | 7.97 | qfq | 26,347,027 | 211,710,501 | -1.12% |
| 2025-07-24 | 7.96 | 8.09 | 7.93 | 8.06 | 8.06 | qfq | 32,143,652 | 258,124,887 | 1.77% |
| 2025-07-23 | 7.93 | 8.07 | 7.90 | 7.92 | 7.92 | qfq | 32,163,221 | 256,225,590 | -1.12% |
| 2025-07-22 | 8.07 | 8.25 | 7.99 | 8.01 | 8.01 | qfq | 41,944,325 | 338,077,153 | -1.72% |
| 2025-07-21 | 7.99 | 8.28 | 7.92 | 8.15 | 8.15 | qfq | 57,601,424 | 465,690,411 | 1.12% |
| 2025-07-18 | 7.79 | 8.55 | 7.67 | 8.06 | 8.06 | qfq | 73,339,363 | 587,789,095 | 3.20% |
| 2025-07-17 | 7.68 | 7.88 | 7.66 | 7.81 | 7.81 | qfq | 31,841,200 | 248,065,920 | 1.96% |
| 2025-07-16 | 7.48 | 7.67 | 7.47 | 7.66 | 7.66 | qfq | 22,053,976 | 167,433,421 | 2.00% |
| 2025-07-15 | 7.59 | 7.63 | 7.39 | 7.51 | 7.51 | qfq | 18,818,149 | 140,794,964 | -1.18% |
| 2025-07-14 | 7.55 | 7.74 | 7.48 | 7.60 | 7.60 | qfq | 31,622,280 | 239,777,467 | 2.56% |
| 2025-07-11 | 7.44 | 7.50 | 7.39 | 7.41 | 7.41 | qfq | 16,172,673 | 120,259,372 | -0.27% |
| 2025-07-10 | 7.31 | 7.46 | 7.30 | 7.43 | 7.43 | qfq | 15,520,100 | 114,931,931 | 1.36% |
| 2025-07-09 | 7.35 | 7.41 | 7.26 | 7.33 | 7.33 | qfq | 14,342,891 | 105,193,090 | -0.54% |
| 2025-07-08 | 7.33 | 7.51 | 7.30 | 7.37 | 7.37 | qfq | 19,104,750 | 141,198,419 | 0.27% |
| 2025-07-07 | 7.41 | 7.48 | 7.32 | 7.35 | 7.35 | qfq | 19,088,300 | 141,110,728 | -0.81% |
| 2025-07-04 | 7.40 | 7.52 | 7.34 | 7.41 | 7.41 | qfq | 27,298,101 | 202,576,817 | 0.27% |
| 2025-07-03 | 7.18 | 7.43 | 7.14 | 7.39 | 7.37 | qfq | 31,313,789 | 229,286,549 | 3.07% |
| 2025-07-02 | 7.20 | 7.28 | 7.13 | 7.17 | 7.15 | qfq | 15,907,721 | 114,349,954 | -0.97% |
| 2025-07-01 | 7.10 | 7.24 | 7.10 | 7.24 | 7.22 | qfq | 21,658,805 | 155,533,157 | 2.12% |
| 2025-06-30 | 7.07 | 7.10 | 7.01 | 7.09 | 7.07 | qfq | 13,138,675 | 92,817,275 | 0.42% |
| 2025-06-27 | 7.05 | 7.13 | 7.01 | 7.06 | 7.04 | qfq | 10,758,950 | 76,119,844 | 0.43% |
| 2025-06-26 | 7.12 | 7.12 | 6.98 | 7.03 | 7.01 | qfq | 14,169,200 | 99,593,159 | -1.26% |
| 2025-06-25 | 7.18 | 7.20 | 7.02 | 7.12 | 7.10 | qfq | 16,953,804 | 120,145,375 | -0.56% |
| 2025-06-24 | 7.14 | 7.19 | 7.09 | 7.16 | 7.14 | qfq | 13,865,949 | 99,035,445 | 0.56% |
| 2025-06-23 | 7.04 | 7.16 | 6.97 | 7.12 | 7.10 | qfq | 14,634,399 | 103,599,116 | 0.99% |
| 2025-06-20 | 7.12 | 7.16 | 7.05 | 7.05 | 7.03 | qfq | 12,286,500 | 87,280,508 | -1.12% |
| 2025-06-19 | 7.25 | 7.31 | 7.10 | 7.13 | 7.11 | qfq | 15,240,600 | 109,306,346 | -2.19% |
| 2025-06-18 | 7.36 | 7.39 | 7.24 | 7.29 | 7.27 | qfq | 19,521,973 | 142,452,564 | -2.02% |
| 2025-06-17 | 7.50 | 7.68 | 7.39 | 7.44 | 7.42 | qfq | 30,383,797 | 228,402,595 | -0.27% |
| 2025-06-16 | 7.40 | 7.63 | 7.36 | 7.46 | 7.44 | qfq | 27,012,322 | 202,352,823 | 0.81% |
| 2025-06-13 | 7.59 | 7.84 | 7.37 | 7.40 | 7.38 | qfq | 43,309,206 | 326,661,926 | -3.14% |
| 2025-06-12 | 7.59 | 7.77 | 7.54 | 7.64 | 7.62 | qfq | 39,262,716 | 299,180,961 | 0.26% |
| 2025-06-11 | 7.58 | 7.72 | 7.50 | 7.62 | 7.60 | qfq | 46,774,766 | 356,041,920 | 0.26% |
| 2025-06-10 | 7.87 | 7.90 | 7.55 | 7.60 | 7.58 | qfq | 92,333,280 | 712,456,858 | -1.81% |
| 2025-06-09 | 7.08 | 7.74 | 7.05 | 7.74 | 7.72 | qfq | 59,612,032 | 447,461,785 | 9.94% |
| 2025-06-06 | 7.02 | 7.09 | 6.97 | 7.04 | 7.02 | qfq | 9,603,048 | 67,414,958 | 0.43% |
| 2025-06-05 | 7.13 | 7.20 | 6.96 | 7.01 | 6.99 | qfq | 15,623,838 | 109,957,031 | -1.68% |
| 2025-06-04 | 7.16 | 7.30 | 7.07 | 7.13 | 7.11 | qfq | 23,450,629 | 167,037,499 | -0.28% |
| 2025-06-03 | 6.85 | 7.18 | 6.84 | 7.15 | 7.13 | qfq | 33,545,274 | 236,916,599 | 3.47% |
| 2025-05-30 | 6.83 | 7.04 | 6.82 | 6.91 | 6.89 | qfq | 17,992,359 | 125,363,188 | 0.73% |
| 2025-05-29 | 6.71 | 6.86 | 6.66 | 6.86 | 6.84 | qfq | 11,441,515 | 77,912,557 | 2.24% |
| 2025-05-28 | 6.78 | 6.80 | 6.69 | 6.71 | 6.69 | qfq | 6,689,290 | 45,046,908 | -1.18% |
| 2025-05-27 | 6.67 | 6.79 | 6.63 | 6.79 | 6.77 | qfq | 9,741,950 | 65,628,466 | 1.80% |
| 2025-05-26 | 6.78 | 6.79 | 6.63 | 6.67 | 6.65 | qfq | 10,351,395 | 69,241,450 | -1.62% |
| 2025-05-23 | 6.71 | 6.92 | 6.71 | 6.78 | 6.76 | qfq | 15,099,095 | 103,324,402 | 0.89% |
| 2025-05-22 | 6.78 | 6.80 | 6.69 | 6.72 | 6.70 | qfq | 8,215,450 | 55,437,342 | -1.47% |
| 2025-05-21 | 6.77 | 6.86 | 6.77 | 6.82 | 6.80 | qfq | 10,352,495 | 70,647,114 | 0.29% |
| 2025-05-20 | 6.70 | 6.83 | 6.68 | 6.80 | 6.78 | qfq | 13,527,058 | 91,681,736 | 1.95% |
| 2025-05-19 | 6.73 | 6.74 | 6.62 | 6.67 | 6.65 | qfq | 10,016,971 | 66,707,592 | -0.89% |
| 2025-05-16 | 6.60 | 6.76 | 6.59 | 6.73 | 6.71 | qfq | 16,640,048 | 111,352,140 | 2.12% |
| 2025-05-15 | 6.59 | 6.64 | 6.55 | 6.59 | 6.57 | qfq | 9,065,524 | 59,825,516 | 0.15% |
| 2025-05-14 | 6.59 | 6.62 | 6.53 | 6.58 | 6.56 | qfq | 7,774,750 | 51,038,897 | -0.15% |
| 2025-05-13 | 6.58 | 6.61 | 6.54 | 6.59 | 6.57 | qfq | 8,583,750 | 56,474,888 | 0.61% |
| 2025-05-12 | 6.59 | 6.62 | 6.51 | 6.55 | 6.53 | qfq | 8,213,250 | 53,717,963 | -0.61% |
| 2025-05-09 | 6.58 | 6.63 | 6.55 | 6.59 | 6.57 | qfq | 6,298,050 | 41,514,162 | -0.15% |
| 2025-05-08 | 6.55 | 6.62 | 6.52 | 6.60 | 6.58 | qfq | 7,513,100 | 49,509,845 | 0.61% |
| 2025-05-07 | 6.58 | 6.63 | 6.50 | 6.56 | 6.54 | qfq | 8,917,550 | 58,492,246 | 0.46% |
| 2025-05-06 | 6.45 | 6.53 | 6.45 | 6.53 | 6.51 | qfq | 8,609,800 | 55,978,332 | 1.56% |
| 2025-04-30 | 6.43 | 6.51 | 6.42 | 6.43 | 6.41 | qfq | 6,487,723 | 41,907,046 | -0.31% |
| 2025-04-29 | 6.41 | 6.48 | 6.41 | 6.45 | 6.43 | qfq | 5,795,574 | 37,373,518 | 0.16% |
| 2025-04-28 | 6.59 | 6.59 | 6.40 | 6.44 | 6.42 | qfq | 9,400,600 | 60,651,727 | -2.13% |
| 2025-04-25 | 6.63 | 6.69 | 6.57 | 6.58 | 6.56 | qfq | 8,307,852 | 54,892,053 | -0.90% |
| 2025-04-24 | 6.60 | 6.71 | 6.60 | 6.64 | 6.62 | qfq | 9,334,978 | 62,129,062 | 0.61% |
| 2025-04-23 | 6.68 | 6.74 | 6.59 | 6.60 | 6.58 | qfq | 11,429,000 | 75,860,063 | -1.64% |
| 2025-04-22 | 6.49 | 6.75 | 6.45 | 6.71 | 6.69 | qfq | 21,785,275 | 144,936,597 | 3.23% |
| 2025-04-21 | 6.43 | 6.54 | 6.37 | 6.50 | 6.48 | qfq | 11,236,877 | 72,769,056 | 0.31% |
| 2025-04-18 | 6.38 | 6.77 | 6.36 | 6.48 | 6.46 | qfq | 16,802,084 | 109,822,991 | 2.05% |
| 2025-04-17 | 6.36 | 6.42 | 6.32 | 6.35 | 6.33 | qfq | 5,692,425 | 36,320,062 | -0.63% |
| 2025-04-16 | 6.46 | 6.46 | 6.29 | 6.39 | 6.37 | qfq | 8,415,800 | 53,618,284 | -1.39% |
| 2025-04-15 | 6.46 | 6.50 | 6.41 | 6.48 | 6.46 | qfq | 6,179,000 | 39,893,458 | 0.15% |
| 2025-04-14 | 6.43 | 6.52 | 6.40 | 6.47 | 6.45 | qfq | 8,622,403 | 55,748,243 | 1.25% |
| 2025-04-11 | 6.38 | 6.47 | 6.34 | 6.39 | 6.37 | qfq | 8,956,137 | 57,328,979 | 0.00% |
| 2025-04-10 | 6.35 | 6.46 | 6.31 | 6.39 | 6.37 | qfq | 12,305,311 | 78,773,361 | 1.75% |
| 2025-04-09 | 6.24 | 6.33 | 5.98 | 6.28 | 6.26 | qfq | 16,936,400 | 104,465,370 | -0.16% |
| 2025-04-08 | 6.18 | 6.41 | 6.16 | 6.29 | 6.27 | qfq | 15,941,225 | 99,869,657 | 1.78% |
| 2025-04-07 | 6.60 | 6.71 | 6.18 | 6.18 | 6.16 | qfq | 23,290,807 | 148,080,337 | -10.04% |
| 2025-04-03 | 6.78 | 6.91 | 6.76 | 6.87 | 6.85 | qfq | 8,922,825 | 61,217,529 | 0.44% |
| 2025-04-02 | 6.89 | 6.94 | 6.81 | 6.84 | 6.82 | qfq | 8,738,875 | 59,864,351 | -0.29% |
| 2025-04-01 | 6.66 | 6.93 | 6.62 | 6.86 | 6.84 | qfq | 22,175,040 | 152,104,929 | 3.63% |
| 2025-03-31 | 6.74 | 6.78 | 6.60 | 6.62 | 6.60 | qfq | 12,630,426 | 84,489,283 | -2.50% |
| 2025-03-28 | 6.89 | 6.95 | 6.77 | 6.79 | 6.77 | qfq | 13,343,400 | 91,511,245 | -1.74% |
| 2025-03-27 | 6.80 | 6.92 | 6.74 | 6.91 | 6.89 | qfq | 12,824,750 | 87,699,829 | 0.58% |
| 2025-03-26 | 6.85 | 6.93 | 6.84 | 6.87 | 6.85 | qfq | 6,411,850 | 44,128,141 | 0.15% |
| 2025-03-25 | 6.80 | 6.87 | 6.78 | 6.86 | 6.84 | qfq | 7,600,445 | 51,883,918 | 0.44% |
| 2025-03-24 | 6.86 | 6.91 | 6.76 | 6.83 | 6.81 | qfq | 11,461,922 | 78,175,062 | -0.87% |
| 2025-03-21 | 6.95 | 7.00 | 6.86 | 6.89 | 6.87 | qfq | 10,919,145 | 75,651,050 | -0.72% |
| 2025-03-20 | 6.96 | 6.97 | 6.93 | 6.94 | 6.92 | qfq | 7,659,079 | 53,182,594 | -0.29% |
| 2025-03-19 | 7.00 | 7.03 | 6.95 | 6.96 | 6.94 | qfq | 8,621,432 | 60,222,557 | -0.57% |
| 2025-03-18 | 7.03 | 7.06 | 6.97 | 7.00 | 6.98 | qfq | 9,140,002 | 63,986,342 | -0.28% |
| 2025-03-17 | 6.96 | 7.04 | 6.95 | 7.02 | 7.00 | qfq | 14,279,633 | 99,964,167 | 1.01% |
| 2025-03-14 | 6.87 | 6.96 | 6.83 | 6.95 | 6.93 | qfq | 14,505,312 | 100,244,635 | 1.16% |
| 2025-03-13 | 6.87 | 6.88 | 6.81 | 6.87 | 6.85 | qfq | 9,052,564 | 61,934,166 | 0.15% |
| 2025-03-12 | 6.93 | 6.94 | 6.85 | 6.86 | 6.84 | qfq | 10,927,349 | 75,119,246 | -0.87% |
| 2025-03-11 | 6.88 | 6.92 | 6.81 | 6.92 | 6.90 | qfq | 10,840,249 | 74,425,263 | 0.29% |
| 2025-03-10 | 6.89 | 6.97 | 6.87 | 6.90 | 6.88 | qfq | 10,148,905 | 70,202,601 | 1.02% |
| 2025-03-07 | 6.89 | 6.90 | 6.82 | 6.83 | 6.81 | qfq | 7,736,415 | 53,011,405 | -1.01% |
| 2025-03-06 | 6.84 | 6.91 | 6.80 | 6.90 | 6.88 | qfq | 11,414,351 | 78,378,211 | 1.17% |
| 2025-03-05 | 6.87 | 6.91 | 6.80 | 6.82 | 6.80 | qfq | 9,582,150 | 65,345,855 | -1.30% |
| 2025-03-04 | 6.85 | 6.92 | 6.82 | 6.91 | 6.89 | qfq | 9,131,475 | 62,711,295 | 0.29% |
| 2025-03-03 | 6.91 | 6.97 | 6.85 | 6.89 | 6.87 | qfq | 13,221,044 | 91,391,913 | -0.43% |
| 2025-02-28 | 7.03 | 7.08 | 6.89 | 6.92 | 6.90 | qfq | 14,075,300 | 98,126,660 | -1.98% |
| 2025-02-27 | 7.02 | 7.12 | 6.97 | 7.06 | 7.04 | qfq | 14,133,658 | 99,493,903 | 0.28% |
| 2025-02-26 | 7.00 | 7.06 | 6.97 | 7.04 | 7.02 | qfq | 11,291,468 | 79,296,013 | 0.43% |
| 2025-02-25 | 7.06 | 7.08 | 6.99 | 7.01 | 6.99 | qfq | 11,991,350 | 84,253,553 | -1.54% |
| 2025-02-24 | 7.05 | 7.12 | 6.96 | 7.12 | 7.10 | qfq | 16,120,346 | 113,478,268 | 1.14% |
| 2025-02-21 | 7.10 | 7.16 | 6.97 | 7.04 | 7.02 | qfq | 20,736,609 | 145,962,469 | -1.54% |
| 2025-02-20 | 6.88 | 7.35 | 6.88 | 7.15 | 7.13 | qfq | 37,618,360 | 269,715,539 | 4.08% |
| 2025-02-19 | 6.82 | 6.89 | 6.80 | 6.87 | 6.85 | qfq | 13,405,391 | 91,751,786 | 0.00% |
| 2025-02-18 | 7.07 | 7.07 | 6.84 | 6.87 | 6.85 | qfq | 19,412,633 | 134,818,673 | -2.83% |
| 2025-02-17 | 7.12 | 7.19 | 7.04 | 7.07 | 7.05 | qfq | 17,836,350 | 126,943,224 | -0.42% |
| 2025-02-14 | 7.02 | 7.18 | 7.00 | 7.10 | 7.08 | qfq | 17,183,066 | 121,947,679 | 1.00% |
| 2025-02-13 | 7.05 | 7.07 | 6.99 | 7.03 | 7.01 | qfq | 13,467,520 | 94,738,951 | -0.28% |
| 2025-02-12 | 7.06 | 7.10 | 6.99 | 7.05 | 7.03 | qfq | 13,470,500 | 94,798,208 | -0.56% |
| 2025-02-11 | 7.21 | 7.21 | 7.04 | 7.09 | 7.07 | qfq | 15,575,564 | 110,255,119 | -1.66% |
| 2025-02-10 | 6.98 | 7.24 | 6.97 | 7.21 | 7.19 | qfq | 25,864,517 | 184,660,517 | 3.44% |
| 2025-02-07 | 6.88 | 7.03 | 6.86 | 6.97 | 6.95 | qfq | 19,978,526 | 138,930,364 | 1.01% |
| 2025-02-06 | 6.81 | 6.90 | 6.73 | 6.90 | 6.88 | qfq | 14,635,553 | 99,814,860 | 0.88% |
| 2025-02-05 | 6.85 | 6.94 | 6.80 | 6.84 | 6.82 | qfq | 15,597,510 | 107,189,424 | 1.33% |
| 2025-01-27 | 6.85 | 7.00 | 6.75 | 6.75 | 6.73 | qfq | 12,891,500 | 88,036,355 | -1.60% |
| 2025-01-24 | 7.12 | 7.16 | 6.70 | 6.86 | 6.84 | qfq | 27,440,379 | 188,803,664 | -3.65% |
| 2025-01-23 | 7.31 | 7.34 | 7.11 | 7.12 | 7.10 | qfq | 19,754,437 | 142,674,036 | -2.06% |
| 2025-01-22 | 7.17 | 7.27 | 7.13 | 7.27 | 7.25 | qfq | 14,043,094 | 101,248,775 | 0.55% |
| 2025-01-21 | 7.39 | 7.41 | 7.17 | 7.23 | 7.21 | qfq | 20,872,410 | 150,996,605 | -1.77% |
| 2025-01-20 | 7.43 | 7.49 | 7.33 | 7.36 | 7.34 | qfq | 19,313,421 | 142,852,802 | -0.81% |
| 2025-01-17 | 7.34 | 7.45 | 7.25 | 7.42 | 7.40 | qfq | 17,417,965 | 128,315,253 | 0.41% |
| 2025-01-16 | 7.46 | 7.62 | 7.35 | 7.39 | 7.37 | qfq | 23,199,415 | 173,150,550 | -0.54% |
| 2025-01-15 | 7.57 | 7.58 | 7.38 | 7.43 | 7.41 | qfq | 25,174,865 | 187,821,363 | -2.75% |
| 2025-01-14 | 7.40 | 7.66 | 7.32 | 7.64 | 7.62 | qfq | 34,912,457 | 262,026,991 | 1.87% |
| 2025-01-13 | 7.21 | 7.50 | 7.13 | 7.50 | 7.48 | qfq | 30,774,692 | 226,700,200 | 3.16% |
| 2025-01-10 | 7.73 | 7.74 | 7.26 | 7.27 | 7.25 | qfq | 39,688,550 | 296,152,643 | -6.56% |
| 2025-01-09 | 7.91 | 7.96 | 7.71 | 7.78 | 7.76 | qfq | 40,879,632 | 319,763,268 | -3.23% |
| 2025-01-08 | 7.87 | 8.29 | 7.81 | 8.04 | 8.02 | qfq | 62,590,452 | 500,022,943 | 2.42% |
| 2025-01-07 | 7.99 | 8.05 | 7.50 | 7.85 | 7.83 | qfq | 69,429,409 | 539,054,470 | -4.85% |
| 2025-01-06 | 7.90 | 8.25 | 7.81 | 8.25 | 8.23 | qfq | 87,667,664 | 704,806,729 | 9.85% |
| 2025-01-03 | 7.32 | 7.90 | 7.16 | 7.51 | 7.49 | qfq | 48,033,300 | 362,927,060 | 3.02% |
| 2025-01-02 | 7.40 | 7.57 | 7.23 | 7.29 | 7.27 | qfq | 31,626,250 | 233,913,479 | -2.41% |
| 2024-12-31 | 7.99 | 8.01 | 7.46 | 7.47 | 7.45 | qfq | 49,723,926 | 383,395,044 | -6.86% |
| 2024-12-30 | 8.14 | 8.18 | 7.92 | 8.02 | 8.00 | qfq | 47,131,300 | 378,443,298 | -0.12% |
| 2024-12-27 | 7.74 | 8.10 | 7.73 | 8.03 | 8.01 | qfq | 53,951,604 | 429,499,273 | 1.77% |
| 2024-12-26 | 7.88 | 7.97 | 7.79 | 7.89 | 7.87 | qfq | 48,193,437 | 380,002,231 | 0.25% |
| 2024-12-25 | 8.08 | 8.16 | 7.73 | 7.87 | 7.85 | qfq | 67,288,355 | 531,383,287 | -3.67% |
| 2024-12-24 | 8.00 | 8.46 | 7.98 | 8.17 | 8.15 | qfq | 113,972,554 | 930,833,494 | 2.38% |
| 2024-12-23 | 7.38 | 7.98 | 7.33 | 7.98 | 7.96 | qfq | 87,700,580 | 688,065,578 | 10.07% |
| 2024-12-20 | 7.25 | 7.30 | 7.22 | 7.25 | 7.23 | qfq | 9,570,331 | 69,416,964 | -0.28% |
| 2024-12-19 | 7.20 | 7.28 | 7.11 | 7.27 | 7.25 | qfq | 11,745,938 | 84,525,612 | 0.55% |
| 2024-12-18 | 7.28 | 7.30 | 7.21 | 7.23 | 7.21 | qfq | 9,980,707 | 72,389,523 | 0.00% |
| 2024-12-17 | 7.43 | 7.46 | 7.17 | 7.23 | 7.21 | qfq | 20,410,125 | 148,165,548 | -2.69% |
| 2024-12-16 | 7.52 | 7.61 | 7.40 | 7.43 | 7.41 | qfq | 13,695,539 | 102,507,100 | -1.59% |
| 2024-12-13 | 7.71 | 7.71 | 7.54 | 7.55 | 7.53 | qfq | 19,801,693 | 150,576,703 | -2.08% |
| 2024-12-12 | 7.64 | 7.72 | 7.57 | 7.71 | 7.69 | qfq | 20,329,355 | 155,859,488 | 1.18% |
| 2024-12-11 | 7.57 | 7.68 | 7.56 | 7.62 | 7.60 | qfq | 17,945,029 | 136,619,644 | 0.93% |
| 2024-12-10 | 7.68 | 7.70 | 7.53 | 7.55 | 7.53 | qfq | 18,134,355 | 137,804,712 | 0.13% |
| 2024-12-09 | 7.58 | 7.66 | 7.50 | 7.54 | 7.52 | qfq | 20,795,245 | 157,681,942 | -0.13% |
| 2024-12-06 | 7.42 | 7.56 | 7.39 | 7.55 | 7.53 | qfq | 14,013,810 | 105,127,908 | 1.62% |
| 2024-12-05 | 7.41 | 7.47 | 7.38 | 7.43 | 7.41 | qfq | 7,324,534 | 54,372,256 | 0.13% |
| 2024-12-04 | 7.50 | 7.54 | 7.38 | 7.42 | 7.40 | qfq | 11,668,940 | 87,025,435 | -1.59% |
| 2024-12-03 | 7.60 | 7.60 | 7.48 | 7.54 | 7.52 | qfq | 11,536,080 | 86,848,037 | -0.79% |
| 2024-12-02 | 7.54 | 7.63 | 7.51 | 7.60 | 7.58 | qfq | 13,231,255 | 100,299,069 | 0.80% |
| 2024-11-29 | 7.50 | 7.58 | 7.44 | 7.54 | 7.52 | qfq | 17,275,901 | 129,897,806 | -0.13% |
| 2024-11-28 | 7.57 | 7.61 | 7.46 | 7.55 | 7.53 | qfq | 16,150,356 | 121,722,986 | -0.13% |
| 2024-11-27 | 7.20 | 7.60 | 7.12 | 7.56 | 7.54 | qfq | 29,120,613 | 216,037,093 | 5.00% |
| 2024-11-26 | 7.20 | 7.38 | 7.19 | 7.20 | 7.18 | qfq | 10,906,286 | 79,372,709 | -0.55% |
| 2024-11-25 | 7.16 | 7.24 | 7.10 | 7.24 | 7.22 | qfq | 10,343,305 | 74,197,244 | 1.54% |
| 2024-11-22 | 7.41 | 7.43 | 7.11 | 7.13 | 7.11 | qfq | 15,467,402 | 112,202,738 | -3.78% |
| 2024-11-21 | 7.42 | 7.46 | 7.35 | 7.41 | 7.39 | qfq | 9,757,633 | 72,257,491 | -0.13% |
| 2024-11-20 | 7.32 | 7.45 | 7.31 | 7.42 | 7.40 | qfq | 12,776,604 | 94,395,472 | 1.23% |
| 2024-11-19 | 7.25 | 7.34 | 7.20 | 7.33 | 7.31 | qfq | 10,547,979 | 76,720,376 | 1.52% |
| 2024-11-18 | 7.28 | 7.39 | 7.18 | 7.22 | 7.20 | qfq | 13,530,769 | 98,346,959 | -0.55% |
| 2024-11-15 | 7.35 | 7.46 | 7.25 | 7.26 | 7.24 | qfq | 14,005,246 | 103,283,311 | -1.76% |
| 2024-11-14 | 7.61 | 7.62 | 7.36 | 7.39 | 7.37 | qfq | 13,827,352 | 103,470,939 | -3.02% |
| 2024-11-13 | 7.68 | 7.77 | 7.52 | 7.62 | 7.60 | qfq | 17,554,200 | 133,622,232 | -1.30% |
| 2024-11-12 | 7.70 | 7.88 | 7.66 | 7.72 | 7.70 | qfq | 30,018,598 | 233,727,791 | 0.65% |
| 2024-11-11 | 7.54 | 7.68 | 7.45 | 7.67 | 7.65 | qfq | 22,848,710 | 173,248,033 | 1.59% |
| 2024-11-08 | 7.66 | 7.70 | 7.51 | 7.55 | 7.53 | qfq | 20,331,282 | 154,067,732 | -0.66% |
| 2024-11-07 | 7.36 | 7.61 | 7.35 | 7.60 | 7.58 | qfq | 20,771,029 | 156,291,287 | 2.70% |
| 2024-11-06 | 7.44 | 7.50 | 7.36 | 7.40 | 7.38 | qfq | 19,682,803 | 146,166,747 | -0.54% |
| 2024-11-05 | 7.33 | 7.46 | 7.24 | 7.44 | 7.42 | qfq | 16,105,053 | 119,002,897 | 1.36% |
| 2024-11-04 | 7.16 | 7.42 | 7.16 | 7.34 | 7.32 | qfq | 13,443,275 | 98,068,046 | 2.51% |
| 2024-11-01 | 7.30 | 7.35 | 7.13 | 7.16 | 7.14 | qfq | 17,189,250 | 123,975,886 | -2.05% |
| 2024-10-31 | 7.33 | 7.38 | 7.28 | 7.31 | 7.29 | qfq | 14,016,183 | 102,557,729 | -0.27% |
| 2024-10-30 | 7.39 | 7.46 | 7.26 | 7.33 | 7.31 | qfq | 13,136,004 | 96,642,949 | -1.08% |
| 2024-10-29 | 7.69 | 7.83 | 7.40 | 7.41 | 7.39 | qfq | 22,238,981 | 167,307,347 | -2.63% |
| 2024-10-28 | 7.37 | 7.61 | 7.36 | 7.61 | 7.59 | qfq | 23,455,279 | 176,896,733 | -1.17% |
| 2024-10-25 | 7.57 | 7.70 | 7.55 | 7.70 | 7.68 | qfq | 17,583,380 | 134,567,087 | 0.92% |
| 2024-10-24 | 7.51 | 7.76 | 7.51 | 7.63 | 7.61 | qfq | 22,297,744 | 170,619,685 | 0.93% |
| 2024-10-23 | 7.58 | 7.63 | 7.51 | 7.56 | 7.54 | qfq | 15,065,870 | 114,027,929 | -0.40% |
| 2024-10-22 | 7.48 | 7.61 | 7.44 | 7.59 | 7.57 | qfq | 16,961,829 | 128,024,779 | 1.74% |
| 2024-10-21 | 7.38 | 7.53 | 7.31 | 7.46 | 7.44 | qfq | 17,345,343 | 128,794,453 | 1.36% |
| 2024-10-18 | 7.14 | 7.48 | 7.14 | 7.36 | 7.34 | qfq | 20,191,527 | 147,815,462 | 2.51% |
| 2024-10-17 | 7.23 | 7.34 | 7.16 | 7.18 | 7.16 | qfq | 12,694,846 | 92,087,675 | -0.28% |
| 2024-10-16 | 7.16 | 7.30 | 7.10 | 7.20 | 7.18 | qfq | 12,177,199 | 87,743,814 | 0.42% |
| 2024-10-15 | 7.27 | 7.34 | 7.15 | 7.17 | 7.15 | qfq | 14,963,486 | 108,303,678 | -1.51% |
| 2024-10-14 | 7.23 | 7.30 | 7.06 | 7.28 | 7.26 | qfq | 14,788,150 | 106,518,926 | 0.83% |
| 2024-10-11 | 7.51 | 7.51 | 7.13 | 7.22 | 7.20 | qfq | 16,219,900 | 118,390,322 | -4.12% |
| 2024-10-10 | 7.59 | 7.82 | 7.48 | 7.53 | 7.51 | qfq | 19,576,618 | 149,527,336 | -0.26% |
| 2024-10-09 | 8.05 | 8.11 | 7.55 | 7.55 | 7.53 | qfq | 33,653,370 | 264,037,190 | -8.26% |
| 2024-10-08 | 8.70 | 8.71 | 7.89 | 8.23 | 8.21 | qfq | 50,403,169 | 418,000,707 | 3.91% |
| 2024-09-30 | 7.49 | 7.93 | 7.45 | 7.92 | 7.90 | qfq | 43,684,652 | 338,015,558 | 9.85% |
| 2024-09-27 | 6.95 | 7.30 | 6.95 | 7.21 | 7.19 | qfq | 20,239,350 | 144,219,899 | 4.80% |
| 2024-09-26 | 6.68 | 6.89 | 6.59 | 6.88 | 6.86 | qfq | 15,390,674 | 104,036,908 | 2.99% |
| 2024-09-25 | 6.61 | 6.82 | 6.60 | 6.68 | 6.66 | qfq | 16,015,520 | 107,503,266 | 1.98% |
| 2024-09-24 | 6.45 | 6.55 | 6.36 | 6.55 | 6.53 | qfq | 12,203,275 | 79,077,341 | 2.66% |
| 2024-09-23 | 6.44 | 6.48 | 6.35 | 6.38 | 6.36 | qfq | 6,513,595 | 41,824,375 | 0.63% |
| 2024-09-20 | 6.45 | 6.45 | 6.28 | 6.34 | 6.32 | qfq | 5,953,525 | 37,773,949 | -1.25% |
| 2024-09-19 | 6.25 | 6.45 | 6.25 | 6.42 | 6.40 | qfq | 7,480,400 | 47,746,321 | 2.72% |
| 2024-09-18 | 6.30 | 6.35 | 6.16 | 6.25 | 6.23 | qfq | 6,062,600 | 37,761,877 | -1.11% |
| 2024-09-13 | 6.58 | 6.72 | 6.32 | 6.32 | 6.30 | qfq | 8,861,696 | 57,102,286 | -2.02% |
| 2024-09-12 | 6.38 | 6.53 | 6.38 | 6.45 | 6.43 | qfq | 7,006,950 | 45,400,181 | 1.42% |
| 2024-09-11 | 6.36 | 6.41 | 6.32 | 6.36 | 6.34 | qfq | 4,324,334 | 27,522,838 | -0.47% |
| 2024-09-10 | 6.52 | 6.53 | 6.29 | 6.39 | 6.37 | qfq | 6,849,400 | 43,585,485 | -1.24% |
| 2024-09-09 | 6.48 | 6.60 | 6.46 | 6.47 | 6.45 | qfq | 5,726,500 | 37,310,343 | -0.61% |
| 2024-09-06 | 6.65 | 6.69 | 6.51 | 6.51 | 6.49 | qfq | 4,957,850 | 32,555,656 | -2.25% |
| 2024-09-05 | 6.59 | 6.68 | 6.57 | 6.66 | 6.64 | qfq | 4,102,925 | 27,234,306 | 1.52% |
| 2024-09-04 | 6.54 | 6.62 | 6.52 | 6.56 | 6.54 | qfq | 4,260,563 | 28,027,216 | -0.15% |
| 2024-09-03 | 6.58 | 6.64 | 6.52 | 6.57 | 6.55 | qfq | 4,517,940 | 29,683,840 | -0.15% |
| 2024-09-02 | 6.72 | 6.76 | 6.58 | 6.58 | 6.56 | qfq | 5,774,200 | 38,439,753 | -2.23% |
| 2024-08-30 | 6.72 | 6.85 | 6.66 | 6.73 | 6.71 | qfq | 8,671,050 | 58,629,691 | 0.30% |
| 2024-08-29 | 6.55 | 6.73 | 6.53 | 6.71 | 6.69 | qfq | 6,401,019 | 42,694,530 | 2.29% |
| 2024-08-28 | 6.52 | 6.65 | 6.46 | 6.56 | 6.54 | qfq | 5,624,919 | 36,941,687 | 0.15% |
| 2024-08-27 | 6.54 | 6.63 | 6.50 | 6.55 | 6.53 | qfq | 7,657,969 | 50,335,207 | 0.15% |
| 2024-08-26 | 6.75 | 6.75 | 6.43 | 6.54 | 6.52 | qfq | 12,535,103 | 81,835,815 | -3.82% |
| 2024-08-23 | 6.77 | 6.82 | 6.74 | 6.80 | 6.78 | qfq | 5,326,900 | 36,114,681 | 0.15% |
| 2024-08-22 | 6.89 | 6.93 | 6.76 | 6.79 | 6.77 | qfq | 4,895,650 | 33,437,898 | -1.16% |
| 2024-08-21 | 6.93 | 6.98 | 6.86 | 6.87 | 6.85 | qfq | 5,923,700 | 40,891,718 | -1.72% |
| 2024-08-20 | 7.13 | 7.16 | 6.94 | 6.99 | 6.97 | qfq | 8,854,300 | 62,290,994 | -2.51% |
| 2024-08-19 | 7.27 | 7.32 | 7.15 | 7.17 | 7.15 | qfq | 7,914,000 | 57,040,827 | -1.24% |
| 2024-08-16 | 7.13 | 7.33 | 7.08 | 7.26 | 7.24 | qfq | 12,805,536 | 92,226,844 | 1.40% |
| 2024-08-15 | 7.18 | 7.23 | 7.07 | 7.16 | 7.14 | qfq | 7,826,100 | 56,074,812 | 0.42% |
| 2024-08-14 | 7.24 | 7.24 | 7.10 | 7.13 | 7.11 | qfq | 6,378,400 | 45,614,945 | -1.38% |
| 2024-08-13 | 7.28 | 7.29 | 7.16 | 7.23 | 7.21 | qfq | 7,185,300 | 51,747,363 | -0.96% |
| 2024-08-12 | 7.18 | 7.41 | 7.17 | 7.30 | 7.28 | qfq | 12,205,623 | 89,367,871 | 1.53% |
| 2024-08-09 | 7.36 | 7.42 | 7.18 | 7.19 | 7.17 | qfq | 8,777,400 | 63,848,849 | -1.91% |
| 2024-08-08 | 7.25 | 7.40 | 7.23 | 7.33 | 7.31 | qfq | 11,649,150 | 85,518,493 | 1.24% |
| 2024-08-07 | 7.29 | 7.31 | 7.23 | 7.24 | 7.22 | qfq | 6,248,050 | 45,372,314 | -1.09% |
| 2024-08-06 | 7.19 | 7.33 | 7.15 | 7.32 | 7.30 | qfq | 12,127,010 | 87,940,828 | 2.66% |
| 2024-08-05 | 7.21 | 7.43 | 7.11 | 7.13 | 7.11 | qfq | 12,878,500 | 93,506,429 | -2.06% |
| 2024-08-02 | 7.17 | 7.38 | 7.16 | 7.28 | 7.26 | qfq | 15,798,724 | 115,465,003 | 1.53% |
| 2024-08-01 | 7.17 | 7.30 | 7.14 | 7.17 | 7.15 | qfq | 10,019,701 | 72,286,019 | -0.42% |
| 2024-07-31 | 6.98 | 7.23 | 6.92 | 7.20 | 7.18 | qfq | 13,967,350 | 99,605,679 | 3.30% |
| 2024-07-30 | 6.90 | 6.98 | 6.88 | 6.97 | 6.95 | qfq | 6,928,623 | 48,092,511 | 1.16% |
| 2024-07-29 | 6.98 | 6.98 | 6.86 | 6.89 | 6.87 | qfq | 6,031,835 | 41,625,606 | -1.01% |
| 2024-07-26 | 6.92 | 6.99 | 6.89 | 6.96 | 6.94 | qfq | 7,638,100 | 53,017,647 | 0.58% |
| 2024-07-25 | 6.89 | 7.02 | 6.84 | 6.92 | 6.90 | qfq | 9,078,971 | 62,973,075 | 0.58% |
| 2024-07-24 | 7.06 | 7.08 | 6.85 | 6.88 | 6.86 | qfq | 11,075,154 | 76,907,518 | -2.55% |
| 2024-07-23 | 7.22 | 7.22 | 7.06 | 7.06 | 7.04 | qfq | 10,591,647 | 75,454,723 | -2.22% |
| 2024-07-22 | 7.21 | 7.27 | 7.13 | 7.22 | 7.20 | qfq | 15,534,362 | 111,706,374 | -1.23% |
| 2024-07-19 | 7.31 | 7.36 | 7.15 | 7.31 | 7.29 | qfq | 31,382,954 | 228,007,942 | -2.40% |
| 2024-07-18 | 6.76 | 7.49 | 6.70 | 7.49 | 7.47 | qfq | 23,293,478 | 166,376,273 | 9.99% |
| 2024-07-17 | 6.72 | 6.85 | 6.67 | 6.81 | 6.79 | qfq | 8,333,128 | 56,358,655 | 1.64% |
| 2024-07-16 | 6.74 | 6.81 | 6.69 | 6.70 | 6.68 | qfq | 8,602,690 | 57,902,428 | -1.33% |
| 2024-07-15 | 6.90 | 6.91 | 6.77 | 6.79 | 6.77 | qfq | 7,921,500 | 54,033,359 | -1.88% |
| 2024-07-12 | 6.94 | 7.03 | 6.86 | 6.92 | 6.90 | qfq | 10,728,752 | 74,483,863 | -0.72% |
| 2024-07-11 | 6.98 | 7.05 | 6.75 | 6.97 | 6.95 | qfq | 21,261,385 | 146,740,405 | -1.27% |
| 2024-07-10 | 7.08 | 7.19 | 7.04 | 7.06 | 7.04 | qfq | 5,169,177 | 36,702,513 | -0.56% |
| 2024-07-09 | 7.09 | 7.15 | 6.93 | 7.10 | 7.08 | qfq | 7,671,075 | 54,001,756 | 0.28% |
| 2024-07-08 | 7.32 | 7.32 | 7.05 | 7.08 | 7.06 | qfq | 6,726,400 | 48,031,663 | -3.01% |
| 2024-07-05 | 7.11 | 7.33 | 7.02 | 7.30 | 7.28 | qfq | 8,058,876 | 57,975,022 | 2.67% |
| 2024-07-04 | 7.26 | 7.29 | 7.07 | 7.11 | 7.09 | qfq | 6,383,600 | 45,636,786 | -3.66% |
| 2024-07-03 | 7.43 | 7.48 | 7.37 | 7.38 | 7.21 | qfq | 4,526,001 | 33,590,715 | -0.67% |
| 2024-07-02 | 7.43 | 7.49 | 7.41 | 7.43 | 7.26 | qfq | 4,316,125 | 32,129,960 | -0.27% |
| 2024-07-01 | 7.36 | 7.46 | 7.29 | 7.45 | 7.28 | qfq | 6,334,997 | 46,771,125 | 1.09% |
| 2024-06-28 | 7.38 | 7.50 | 7.34 | 7.37 | 7.20 | qfq | 5,329,000 | 39,586,656 | -0.14% |
| 2024-06-27 | 7.55 | 7.61 | 7.37 | 7.38 | 7.21 | qfq | 6,025,500 | 44,998,333 | -2.51% |
| 2024-06-26 | 7.32 | 7.58 | 7.30 | 7.57 | 7.40 | qfq | 7,907,340 | 58,794,173 | 3.56% |
| 2024-06-25 | 7.27 | 7.37 | 7.24 | 7.31 | 7.14 | qfq | 7,333,554 | 53,533,584 | -0.14% |
| 2024-06-24 | 7.62 | 7.62 | 7.31 | 7.32 | 7.15 | qfq | 7,778,750 | 57,735,725 | -3.81% |
| 2024-06-21 | 7.51 | 7.71 | 7.45 | 7.61 | 7.44 | qfq | 6,384,814 | 48,496,282 | 0.79% |
| 2024-06-20 | 7.74 | 7.94 | 7.51 | 7.55 | 7.38 | qfq | 13,807,700 | 106,421,250 | -3.08% |
| 2024-06-19 | 7.74 | 7.87 | 7.73 | 7.79 | 7.61 | qfq | 7,708,509 | 60,152,918 | 0.26% |
| 2024-06-18 | 7.65 | 7.80 | 7.65 | 7.77 | 7.59 | qfq | 8,012,058 | 62,081,739 | 1.30% |
| 2024-06-17 | 7.63 | 7.75 | 7.58 | 7.67 | 7.49 | qfq | 10,048,838 | 77,259,431 | 0.26% |
| 2024-06-14 | 7.83 | 7.83 | 7.65 | 7.65 | 7.47 | qfq | 13,426,323 | 103,476,338 | -2.05% |
| 2024-06-13 | 7.89 | 7.95 | 7.79 | 7.81 | 7.63 | qfq | 8,907,475 | 69,697,231 | -1.14% |
| 2024-06-12 | 7.83 | 7.97 | 7.80 | 7.90 | 7.72 | qfq | 6,137,900 | 48,535,230 | 0.38% |
| 2024-06-11 | 7.82 | 7.89 | 7.73 | 7.87 | 7.69 | qfq | 6,743,674 | 52,736,682 | 0.51% |
| 2024-06-07 | 7.75 | 7.88 | 7.72 | 7.83 | 7.65 | qfq | 7,417,893 | 57,952,666 | 0.90% |
| 2024-06-06 | 8.01 | 8.06 | 7.69 | 7.76 | 7.58 | qfq | 15,474,959 | 121,238,934 | -3.36% |
| 2024-06-05 | 8.07 | 8.17 | 8.02 | 8.03 | 7.85 | qfq | 9,147,585 | 73,958,559 | -0.62% |
| 2024-06-04 | 7.98 | 8.09 | 7.98 | 8.08 | 7.89 | qfq | 7,983,212 | 64,232,949 | 0.50% |
| 2024-06-03 | 8.09 | 8.17 | 7.98 | 8.04 | 7.86 | qfq | 11,268,749 | 90,870,004 | -0.50% |
| 2024-05-31 | 8.01 | 8.13 | 8.01 | 8.08 | 7.89 | qfq | 7,422,045 | 59,922,762 | 0.75% |
| 2024-05-30 | 8.00 | 8.10 | 7.96 | 8.02 | 7.84 | qfq | 6,569,610 | 52,779,104 | -0.12% |
| 2024-05-29 | 8.01 | 8.09 | 7.99 | 8.03 | 7.85 | qfq | 6,206,744 | 49,889,011 | -0.12% |
| 2024-05-28 | 8.11 | 8.14 | 8.02 | 8.04 | 7.86 | qfq | 6,832,300 | 55,148,162 | -1.23% |
| 2024-05-27 | 8.12 | 8.16 | 7.97 | 8.14 | 7.95 | qfq | 13,769,940 | 110,767,708 | 0.12% |
| 2024-05-24 | 8.30 | 8.39 | 8.11 | 8.13 | 7.94 | qfq | 22,689,603 | 187,403,431 | 0.00% |
| 2024-05-23 | 8.30 | 8.30 | 8.11 | 8.13 | 7.94 | qfq | 11,454,300 | 93,779,031 | -2.98% |
| 2024-05-22 | 8.51 | 8.56 | 8.35 | 8.38 | 8.19 | qfq | 9,529,750 | 80,296,576 | 0.24% |
| 2024-05-21 | 8.47 | 8.47 | 8.32 | 8.36 | 8.17 | qfq | 7,298,691 | 61,072,794 | -1.18% |
| 2024-05-20 | 8.47 | 8.52 | 8.41 | 8.46 | 8.27 | qfq | 8,273,050 | 69,997,137 | -0.12% |
| 2024-05-17 | 8.42 | 8.47 | 8.34 | 8.47 | 8.28 | qfq | 8,640,500 | 72,574,317 | 0.24% |
| 2024-05-16 | 8.52 | 8.54 | 8.42 | 8.45 | 8.26 | qfq | 7,905,005 | 67,090,852 | -0.47% |
| 2024-05-15 | 8.65 | 8.65 | 8.48 | 8.49 | 8.29 | qfq | 9,040,900 | 77,063,443 | -1.74% |
| 2024-05-14 | 8.63 | 8.73 | 8.61 | 8.64 | 8.44 | qfq | 10,063,029 | 87,238,028 | 0.47% |
| 2024-05-13 | 8.70 | 8.80 | 8.58 | 8.60 | 8.40 | qfq | 11,256,398 | 97,669,404 | -1.71% |
| 2024-05-10 | 8.99 | 8.99 | 8.71 | 8.75 | 8.55 | qfq | 14,301,827 | 126,310,462 | -2.34% |
| 2024-05-09 | 8.88 | 9.03 | 8.78 | 8.96 | 8.75 | qfq | 16,549,069 | 147,860,878 | 1.01% |
| 2024-05-08 | 8.87 | 8.95 | 8.75 | 8.87 | 8.67 | qfq | 14,997,600 | 132,867,918 | 0.45% |
| 2024-05-07 | 8.87 | 8.92 | 8.76 | 8.83 | 8.63 | qfq | 10,244,831 | 90,435,506 | -0.56% |
| 2024-05-06 | 8.74 | 8.95 | 8.73 | 8.88 | 8.68 | qfq | 17,021,410 | 150,744,496 | 3.02% |
| 2024-04-30 | 8.61 | 8.67 | 8.52 | 8.62 | 8.42 | qfq | 12,919,286 | 111,201,810 | 0.12% |
| 2024-04-29 | 8.31 | 8.61 | 8.31 | 8.61 | 8.41 | qfq | 14,473,179 | 123,390,085 | 2.74% |
| 2024-04-26 | 8.17 | 8.38 | 8.16 | 8.38 | 8.19 | qfq | 14,837,247 | 123,157,883 | 1.70% |
| 2024-04-25 | 7.96 | 8.33 | 7.95 | 8.24 | 8.05 | qfq | 19,567,005 | 160,561,227 | 3.13% |
| 2024-04-24 | 8.23 | 8.25 | 7.81 | 7.99 | 7.81 | qfq | 29,305,414 | 233,351,917 | -4.65% |
| 2024-04-23 | 8.35 | 8.42 | 8.24 | 8.38 | 8.19 | qfq | 11,536,063 | 96,054,830 | 0.84% |
| 2024-04-22 | 8.17 | 8.41 | 8.17 | 8.31 | 8.12 | qfq | 10,390,600 | 86,407,221 | 0.97% |
| 2024-04-19 | 8.25 | 8.34 | 8.18 | 8.23 | 8.04 | qfq | 9,826,348 | 80,924,419 | -0.84% |
| 2024-04-18 | 8.35 | 8.44 | 8.29 | 8.30 | 8.11 | qfq | 12,546,188 | 104,968,417 | -0.95% |
| 2024-04-17 | 8.14 | 8.42 | 8.14 | 8.38 | 8.19 | qfq | 12,955,175 | 107,628,917 | 3.46% |
| 2024-04-16 | 8.24 | 8.45 | 8.08 | 8.10 | 7.91 | qfq | 15,618,281 | 127,956,939 | -2.41% |
| 2024-04-15 | 8.40 | 8.48 | 8.20 | 8.30 | 8.11 | qfq | 12,885,420 | 107,555,184 | -1.43% |
| 2024-04-12 | 8.55 | 8.61 | 8.39 | 8.42 | 8.23 | qfq | 9,317,806 | 79,011,760 | -1.75% |
| 2024-04-11 | 8.53 | 8.65 | 8.50 | 8.57 | 8.37 | qfq | 7,718,992 | 66,319,343 | -0.23% |
| 2024-04-10 | 8.85 | 8.85 | 8.52 | 8.59 | 8.39 | qfq | 11,786,508 | 101,945,447 | -2.94% |
| 2024-04-09 | 8.62 | 8.85 | 8.52 | 8.85 | 8.65 | qfq | 13,073,198 | 113,592,865 | 2.91% |
| 2024-04-08 | 8.85 | 8.85 | 8.59 | 8.60 | 8.40 | qfq | 11,637,512 | 100,921,746 | -2.82% |
| 2024-04-03 | 8.82 | 8.91 | 8.73 | 8.85 | 8.65 | qfq | 10,879,450 | 96,077,877 | -0.23% |
| 2024-04-02 | 9.01 | 9.02 | 8.83 | 8.87 | 8.67 | qfq | 12,410,194 | 110,298,955 | -1.77% |
| 2024-04-01 | 8.81 | 9.05 | 8.81 | 9.03 | 8.82 | qfq | 15,881,206 | 142,209,778 | 2.61% |
| 2024-03-29 | 8.73 | 8.80 | 8.64 | 8.80 | 8.60 | qfq | 11,581,082 | 101,013,488 | 0.57% |
| 2024-03-28 | 8.64 | 8.87 | 8.53 | 8.75 | 8.55 | qfq | 18,968,903 | 165,323,046 | 0.11% |
| 2024-03-27 | 8.71 | 9.05 | 8.69 | 8.74 | 8.54 | qfq | 22,286,100 | 197,619,724 | 0.00% |
| 2024-03-26 | 8.76 | 8.83 | 8.64 | 8.74 | 8.54 | qfq | 14,148,907 | 123,721,039 | -0.57% |
| 2024-03-25 | 9.02 | 9.12 | 8.77 | 8.79 | 8.59 | qfq | 18,129,850 | 162,383,616 | -3.19% |
| 2024-03-22 | 9.27 | 9.32 | 9.04 | 9.08 | 8.87 | qfq | 19,926,187 | 181,919,945 | -2.68% |
| 2024-03-21 | 9.47 | 9.49 | 9.30 | 9.33 | 9.12 | qfq | 15,947,476 | 149,380,081 | -1.37% |
| 2024-03-20 | 9.40 | 9.48 | 9.30 | 9.46 | 9.24 | qfq | 17,218,104 | 161,817,195 | 0.42% |
| 2024-03-19 | 9.47 | 9.54 | 9.42 | 9.42 | 9.20 | qfq | 18,442,036 | 174,719,033 | -0.95% |
| 2024-03-18 | 9.40 | 9.52 | 9.29 | 9.51 | 9.29 | qfq | 27,145,276 | 255,616,640 | 1.17% |
| 2024-03-15 | 9.32 | 9.52 | 9.23 | 9.40 | 9.18 | qfq | 24,919,141 | 233,824,206 | 0.53% |
| 2024-03-14 | 9.66 | 9.70 | 9.22 | 9.35 | 9.14 | qfq | 43,573,417 | 412,223,679 | 0.11% |
| 2024-03-13 | 9.30 | 9.39 | 9.16 | 9.34 | 9.13 | qfq | 20,418,087 | 189,375,379 | 0.43% |
| 2024-03-12 | 9.16 | 9.34 | 9.14 | 9.30 | 9.09 | qfq | 26,423,700 | 245,327,025 | 1.53% |
| 2024-03-11 | 8.93 | 9.17 | 8.93 | 9.16 | 8.95 | qfq | 19,140,374 | 173,918,059 | 1.89% |
| 2024-03-08 | 8.97 | 9.10 | 8.89 | 8.99 | 8.78 | qfq | 17,083,298 | 153,471,211 | 1.81% |
| 2024-03-07 | 9.00 | 9.12 | 8.83 | 8.83 | 8.63 | qfq | 21,597,176 | 193,494,970 | -2.86% |
| 2024-03-06 | 9.09 | 9.17 | 8.97 | 9.09 | 8.88 | qfq | 17,774,200 | 161,219,018 | -0.87% |
| 2024-03-05 | 9.30 | 9.35 | 9.09 | 9.17 | 8.96 | qfq | 25,512,218 | 234,279,282 | -2.65% |
| 2024-03-04 | 9.11 | 9.52 | 9.10 | 9.42 | 9.20 | qfq | 36,270,873 | 338,986,322 | 2.84% |
| 2024-03-01 | 9.14 | 9.22 | 9.01 | 9.16 | 8.95 | qfq | 24,308,036 | 221,360,723 | -0.33% |
| 2024-02-29 | 8.90 | 9.23 | 8.90 | 9.19 | 8.98 | qfq | 32,273,015 | 293,236,722 | 2.00% |
| 2024-02-28 | 9.52 | 9.73 | 8.99 | 9.01 | 8.80 | qfq | 54,273,909 | 512,293,461 | -2.70% |
| 2024-02-27 | 8.96 | 9.26 | 8.96 | 9.26 | 9.05 | qfq | 30,648,670 | 279,856,834 | 2.66% |
| 2024-02-26 | 9.00 | 9.11 | 8.88 | 9.02 | 8.81 | qfq | 24,280,291 | 218,591,005 | 0.00% |
| 2024-02-23 | 8.99 | 9.08 | 8.90 | 9.02 | 8.81 | qfq | 27,750,532 | 249,402,914 | 0.00% |
| 2024-02-22 | 8.86 | 9.14 | 8.82 | 9.02 | 8.81 | qfq | 28,455,492 | 255,586,146 | 0.89% |
| 2024-02-21 | 8.88 | 9.12 | 8.72 | 8.94 | 8.73 | qfq | 40,929,722 | 366,128,109 | -1.87% |
| 2024-02-20 | 8.54 | 9.31 | 8.43 | 9.11 | 8.90 | qfq | 48,444,308 | 436,040,432 | 5.68% |
| 2024-02-19 | 8.72 | 8.84 | 8.47 | 8.62 | 8.42 | qfq | 30,489,415 | 263,313,741 | 2.13% |
| 2024-02-08 | 8.22 | 8.54 | 8.20 | 8.44 | 8.25 | qfq | 28,729,560 | 241,254,657 | 2.93% |
| 2024-02-07 | 7.99 | 8.46 | 7.95 | 8.20 | 8.01 | qfq | 36,354,752 | 299,544,241 | 2.50% |
| 2024-02-06 | 7.22 | 8.00 | 7.05 | 8.00 | 7.82 | qfq | 34,226,817 | 262,764,039 | 10.04% |
| 2024-02-05 | 7.84 | 7.89 | 7.14 | 7.27 | 7.10 | qfq | 29,465,723 | 219,454,614 | -8.32% |
| 2024-02-02 | 8.28 | 8.53 | 7.65 | 7.93 | 7.75 | qfq | 26,735,603 | 215,996,034 | -4.34% |
| 2024-02-01 | 8.12 | 8.52 | 8.10 | 8.29 | 8.10 | qfq | 21,435,123 | 178,541,132 | 2.09% |
| 2024-01-31 | 8.48 | 8.52 | 8.11 | 8.12 | 7.93 | qfq | 18,541,918 | 153,571,138 | -4.69% |
| 2024-01-30 | 8.83 | 8.89 | 8.49 | 8.52 | 8.32 | qfq | 16,184,508 | 140,210,423 | -3.51% |
| 2024-01-29 | 9.18 | 9.22 | 8.83 | 8.83 | 8.63 | qfq | 24,162,039 | 216,814,482 | -0.45% |
| 2024-01-26 | 8.87 | 9.05 | 8.82 | 8.87 | 8.67 | qfq | 14,186,690 | 126,883,316 | -0.34% |
| 2024-01-25 | 8.62 | 8.94 | 8.55 | 8.90 | 8.70 | qfq | 16,003,636 | 140,704,135 | 3.13% |
| 2024-01-24 | 8.54 | 8.65 | 8.27 | 8.63 | 8.43 | qfq | 14,679,576 | 124,729,166 | 1.05% |
| 2024-01-23 | 8.42 | 8.58 | 8.32 | 8.54 | 8.34 | qfq | 14,843,725 | 125,599,725 | 1.30% |
| 2024-01-22 | 9.12 | 9.13 | 8.36 | 8.43 | 8.24 | qfq | 23,759,580 | 207,345,590 | -7.36% |
| 2024-01-19 | 9.19 | 9.24 | 9.07 | 9.10 | 8.89 | qfq | 8,254,612 | 75,532,759 | -1.09% |
| 2024-01-18 | 9.21 | 9.22 | 8.92 | 9.20 | 8.99 | qfq | 16,944,429 | 153,528,457 | -0.54% |
| 2024-01-17 | 9.43 | 9.56 | 9.24 | 9.25 | 9.04 | qfq | 10,622,002 | 99,705,896 | -2.73% |
| 2024-01-16 | 9.60 | 9.62 | 9.36 | 9.51 | 9.29 | qfq | 11,386,066 | 107,722,568 | -0.73% |
| 2024-01-15 | 9.60 | 9.69 | 9.49 | 9.58 | 9.36 | qfq | 12,308,897 | 118,068,723 | 1.16% |
| 2024-01-12 | 9.62 | 9.72 | 9.47 | 9.47 | 9.25 | qfq | 11,623,260 | 111,596,671 | -2.17% |
| 2024-01-11 | 9.48 | 9.68 | 9.48 | 9.68 | 9.46 | qfq | 12,929,753 | 124,155,151 | 2.43% |
| 2024-01-10 | 9.66 | 9.67 | 9.42 | 9.45 | 9.23 | qfq | 11,807,367 | 112,671,515 | -2.28% |
| 2024-01-09 | 9.69 | 9.77 | 9.60 | 9.67 | 9.45 | qfq | 11,575,605 | 112,016,610 | 0.73% |
| 2024-01-08 | 9.81 | 9.83 | 9.59 | 9.60 | 9.38 | qfq | 14,989,054 | 145,542,208 | -2.83% |
| 2024-01-05 | 10.13 | 10.24 | 9.85 | 9.88 | 9.65 | qfq | 17,366,227 | 174,166,758 | -2.47% |
| 2024-01-04 | 10.10 | 10.17 | 9.95 | 10.13 | 9.90 | qfq | 13,825,440 | 139,282,396 | 0.30% |
| 2024-01-03 | 9.98 | 10.21 | 9.95 | 10.10 | 9.87 | qfq | 16,788,984 | 169,285,263 | 1.10% |
| 2024-01-02 | 10.23 | 10.25 | 9.98 | 9.99 | 9.76 | qfq | 16,943,590 | 171,004,726 | -1.96% |
| 2023-12-29 | 10.04 | 10.25 | 10.02 | 10.19 | 9.96 | qfq | 18,338,229 | 186,245,247 | 1.19% |
| 2023-12-28 | 9.93 | 10.11 | 9.76 | 10.07 | 9.84 | qfq | 19,003,198 | 189,656,095 | 1.21% |
| 2023-12-27 | 9.85 | 9.97 | 9.78 | 9.95 | 9.72 | qfq | 11,068,084 | 109,519,233 | 1.02% |
| 2023-12-26 | 9.91 | 9.98 | 9.77 | 9.85 | 9.62 | qfq | 13,272,397 | 130,725,878 | -1.01% |
| 2023-12-25 | 9.94 | 10.00 | 9.90 | 9.95 | 9.72 | qfq | 8,044,493 | 79,956,894 | 0.20% |
| 2023-12-22 | 10.13 | 10.18 | 9.91 | 9.93 | 9.70 | qfq | 16,440,279 | 164,574,843 | -2.17% |
| 2023-12-21 | 10.06 | 10.16 | 9.89 | 10.15 | 9.92 | qfq | 16,552,886 | 165,971,078 | 0.50% |
| 2023-12-20 | 10.25 | 10.31 | 10.06 | 10.10 | 9.87 | qfq | 14,066,450 | 143,255,228 | -1.27% |
| 2023-12-19 | 10.40 | 10.40 | 10.12 | 10.23 | 9.99 | qfq | 20,736,050 | 212,389,665 | -1.63% |
| 2023-12-18 | 10.51 | 10.63 | 10.37 | 10.40 | 10.16 | qfq | 18,681,499 | 196,306,033 | -0.95% |
| 2023-12-15 | 10.70 | 10.75 | 10.45 | 10.50 | 10.26 | qfq | 28,374,439 | 298,733,779 | -2.05% |
| 2023-12-14 | 11.00 | 11.04 | 10.69 | 10.72 | 10.47 | qfq | 34,095,681 | 368,746,228 | -2.72% |
| 2023-12-13 | 10.87 | 11.23 | 10.86 | 11.02 | 10.77 | qfq | 39,272,855 | 435,685,387 | 0.92% |
| 2023-12-12 | 10.80 | 10.98 | 10.76 | 10.92 | 10.67 | qfq | 27,729,011 | 301,127,346 | 1.30% |
| 2023-12-11 | 10.83 | 10.93 | 10.65 | 10.78 | 10.53 | qfq | 31,734,273 | 341,008,436 | -0.92% |
| 2023-12-08 | 10.75 | 11.15 | 10.72 | 10.88 | 10.63 | qfq | 37,658,655 | 412,289,547 | -0.09% |
| 2023-12-07 | 11.64 | 11.64 | 10.88 | 10.89 | 10.64 | qfq | 68,299,250 | 764,219,076 | -6.92% |
| 2023-12-06 | 11.95 | 11.97 | 11.48 | 11.70 | 11.43 | qfq | 61,240,906 | 717,007,115 | -3.70% |
| 2023-12-05 | 11.85 | 12.48 | 11.75 | 12.15 | 11.87 | qfq | 91,652,342 | 1,106,623,945 | 2.79% |
| 2023-12-04 | 11.62 | 12.20 | 11.60 | 11.82 | 11.55 | qfq | 67,381,042 | 803,444,684 | 2.96% |
| 2023-12-01 | 11.40 | 11.67 | 11.33 | 11.48 | 11.22 | qfq | 32,857,455 | 377,946,694 | 1.15% |
| 2023-11-30 | 11.50 | 11.57 | 11.18 | 11.35 | 11.09 | qfq | 37,669,370 | 426,534,860 | -1.48% |
| 2023-11-29 | 11.65 | 11.90 | 11.49 | 11.52 | 11.26 | qfq | 34,409,344 | 400,075,580 | -2.21% |
| 2023-11-28 | 11.60 | 11.85 | 11.31 | 11.78 | 11.51 | qfq | 56,034,496 | 649,584,262 | 0.00% |
| 2023-11-27 | 12.54 | 12.59 | 11.75 | 11.78 | 11.51 | qfq | 78,993,775 | 955,461,588 | -5.99% |
| 2023-11-24 | 12.48 | 12.65 | 12.09 | 12.53 | 12.24 | qfq | 93,667,623 | 1,158,686,216 | 0.48% |
| 2023-11-23 | 11.90 | 12.86 | 11.78 | 12.47 | 12.18 | qfq | 122,881,588 | 1,518,332,773 | 4.61% |
| 2023-11-22 | 11.55 | 12.09 | 11.29 | 11.92 | 11.65 | qfq | 114,298,207 | 1,346,957,305 | 2.67% |
| 2023-11-21 | 11.47 | 11.77 | 11.35 | 11.61 | 11.34 | qfq | 74,817,721 | 866,824,959 | 1.75% |
| 2023-11-20 | 11.32 | 11.59 | 11.30 | 11.41 | 11.15 | qfq | 57,259,279 | 654,277,600 | 0.97% |
| 2023-11-17 | 11.19 | 11.32 | 11.06 | 11.30 | 11.04 | qfq | 40,567,311 | 454,939,464 | 1.44% |
| 2023-11-16 | 11.18 | 11.46 | 11.12 | 11.14 | 10.88 | qfq | 46,738,316 | 526,492,613 | -0.98% |
| 2023-11-15 | 11.18 | 11.32 | 11.11 | 11.25 | 10.99 | qfq | 45,459,131 | 509,893,377 | 1.08% |
| 2023-11-14 | 11.10 | 11.17 | 11.03 | 11.13 | 10.87 | qfq | 33,721,471 | 374,147,766 | 0.36% |
| 2023-11-13 | 11.18 | 11.26 | 11.00 | 11.09 | 10.84 | qfq | 42,874,206 | 475,436,434 | -1.07% |
| 2023-11-10 | 11.06 | 11.35 | 11.05 | 11.21 | 10.95 | qfq | 51,731,842 | 580,448,327 | 0.81% |
| 2023-11-09 | 11.80 | 11.82 | 11.05 | 11.12 | 10.86 | qfq | 83,999,645 | 956,799,978 | -4.55% |
| 2023-11-08 | 11.39 | 11.77 | 11.33 | 11.65 | 11.38 | qfq | 78,330,631 | 908,042,175 | 1.75% |
| 2023-11-07 | 11.46 | 11.64 | 11.34 | 11.45 | 11.19 | qfq | 64,295,006 | 736,842,782 | 0.00% |
| 2023-11-06 | 11.25 | 11.53 | 11.23 | 11.45 | 11.19 | qfq | 55,863,421 | 637,523,547 | 2.14% |
| 2023-11-03 | 11.35 | 11.42 | 11.18 | 11.21 | 10.95 | qfq | 52,050,185 | 587,704,739 | -0.80% |
| 2023-11-02 | 11.51 | 11.63 | 11.23 | 11.30 | 11.04 | qfq | 54,235,600 | 616,689,700 | -2.25% |
| 2023-11-01 | 11.70 | 11.83 | 11.46 | 11.56 | 11.29 | qfq | 59,781,776 | 695,351,710 | -1.20% |
| 2023-10-31 | 12.00 | 12.48 | 11.55 | 11.70 | 11.43 | qfq | 92,968,746 | 1,116,061,293 | -2.90% |
| 2023-10-30 | 11.91 | 12.32 | 11.90 | 12.05 | 11.77 | qfq | 90,324,292 | 1,092,608,634 | 1.01% |
| 2023-10-27 | 11.36 | 12.05 | 11.29 | 11.93 | 11.66 | qfq | 112,165,146 | 1,316,192,123 | 2.05% |
| 2023-10-26 | 12.37 | 12.37 | 11.69 | 11.69 | 11.42 | qfq | 125,585,912 | 1,486,360,495 | -10.01% |
| 2023-10-25 | 12.33 | 12.99 | 12.25 | 12.99 | 12.69 | qfq | 119,299,144 | 1,504,119,330 | 3.59% |
| 2023-10-24 | 12.36 | 12.79 | 12.13 | 12.54 | 12.25 | qfq | 92,069,902 | 1,144,251,338 | -0.08% |
| 2023-10-23 | 12.15 | 13.06 | 12.15 | 12.55 | 12.26 | qfq | 109,330,985 | 1,370,794,605 | -1.57% |
| 2023-10-20 | 13.19 | 13.38 | 12.75 | 12.75 | 12.46 | qfq | 127,937,381 | 1,646,668,984 | -10.02% |
| 2023-10-19 | 15.03 | 15.20 | 14.17 | 14.17 | 13.84 | qfq | 88,449,577 | 1,260,795,328 | -9.97% |
| 2023-10-18 | 15.42 | 15.93 | 14.75 | 15.74 | 15.38 | qfq | 160,115,103 | 2,463,593,421 | 1.55% |
| 2023-10-17 | 15.00 | 16.09 | 14.78 | 15.50 | 15.14 | qfq | 186,166,934 | 2,848,319,210 | 5.95% |
| 2023-10-16 | 13.75 | 14.63 | 13.62 | 14.63 | 14.29 | qfq | 77,834,311 | 1,109,937,969 | 10.00% |
| 2023-10-13 | 12.51 | 13.85 | 12.46 | 13.30 | 12.99 | qfq | 140,449,308 | 1,855,182,094 | 5.47% |
| 2023-10-12 | 12.38 | 13.19 | 11.58 | 12.61 | 12.32 | qfq | 142,572,090 | 1,763,678,583 | 5.17% |
| 2023-10-11 | 11.96 | 12.35 | 11.68 | 11.99 | 11.71 | qfq | 88,220,247 | 1,055,054,995 | 0.00% |
| 2023-10-10 | 12.45 | 12.47 | 11.42 | 11.99 | 11.71 | qfq | 118,210,988 | 1,411,217,884 | -4.84% |
| 2023-10-09 | 12.00 | 12.70 | 11.85 | 12.60 | 12.31 | qfq | 131,388,401 | 1,619,553,066 | 1.78% |
| 2023-09-28 | 11.85 | 12.87 | 11.50 | 12.38 | 12.10 | qfq | 164,833,611 | 1,997,274,390 | 5.45% |
| 2023-09-27 | 10.72 | 11.74 | 10.65 | 11.74 | 11.47 | qfq | 124,594,855 | 1,382,112,967 | 10.03% |
| 2023-09-26 | 9.78 | 10.67 | 9.70 | 10.67 | 10.42 | qfq | 83,146,745 | 872,336,683 | 10.00% |
| 2023-09-25 | 9.40 | 9.85 | 9.35 | 9.70 | 9.48 | qfq | 30,081,192 | 290,463,273 | 3.85% |
| 2023-09-22 | 9.18 | 9.34 | 9.11 | 9.34 | 9.13 | qfq | 8,721,983 | 80,607,342 | 1.41% |
| 2023-09-21 | 9.32 | 9.35 | 9.18 | 9.21 | 9.00 | qfq | 6,784,240 | 62,731,884 | -0.97% |
| 2023-09-20 | 9.32 | 9.42 | 9.24 | 9.30 | 9.09 | qfq | 8,393,670 | 78,389,828 | -0.21% |
| 2023-09-19 | 9.36 | 9.47 | 9.27 | 9.32 | 9.11 | qfq | 10,888,088 | 101,949,853 | 0.11% |
| 2023-09-18 | 9.34 | 9.38 | 9.22 | 9.31 | 9.10 | qfq | 13,628,399 | 126,774,634 | 1.09% |
| 2023-09-15 | 9.05 | 9.28 | 9.05 | 9.21 | 9.00 | qfq | 11,729,904 | 107,996,777 | 1.66% |
| 2023-09-14 | 9.05 | 9.11 | 8.95 | 9.06 | 8.85 | qfq | 6,014,680 | 54,353,321 | 0.11% |
| 2023-09-13 | 9.15 | 9.23 | 8.97 | 9.05 | 8.84 | qfq | 8,517,715 | 77,336,585 | -1.74% |
| 2023-09-12 | 9.12 | 9.28 | 9.10 | 9.21 | 9.00 | qfq | 10,237,076 | 94,263,734 | 0.88% |
| 2023-09-11 | 8.83 | 9.15 | 8.81 | 9.13 | 8.92 | qfq | 12,806,076 | 116,082,238 | 3.63% |
| 2023-09-08 | 8.77 | 8.88 | 8.75 | 8.81 | 8.61 | qfq | 4,217,420 | 37,202,512 | 0.11% |
| 2023-09-07 | 8.93 | 8.95 | 8.79 | 8.80 | 8.60 | qfq | 5,715,669 | 50,614,415 | -1.68% |
| 2023-09-06 | 8.92 | 9.00 | 8.91 | 8.95 | 8.74 | qfq | 5,017,355 | 44,951,578 | -0.11% |
| 2023-09-05 | 9.07 | 9.07 | 8.95 | 8.96 | 8.75 | qfq | 6,236,525 | 56,122,114 | -1.10% |
| 2023-09-04 | 9.00 | 9.07 | 8.96 | 9.06 | 8.85 | qfq | 6,418,094 | 57,873,056 | 0.89% |
| 2023-09-01 | 8.97 | 9.05 | 8.93 | 8.98 | 8.77 | qfq | 5,198,401 | 46,671,567 | 0.11% |
| 2023-08-31 | 8.91 | 9.03 | 8.82 | 8.97 | 8.76 | qfq | 6,997,737 | 62,434,199 | 0.22% |
| 2023-08-30 | 8.97 | 9.04 | 8.88 | 8.95 | 8.74 | qfq | 6,329,843 | 56,748,829 | -0.33% |
| 2023-08-29 | 8.79 | 9.00 | 8.79 | 8.98 | 8.77 | qfq | 8,059,500 | 72,033,764 | 1.81% |
| 2023-08-28 | 9.22 | 9.23 | 8.78 | 8.82 | 8.62 | qfq | 12,909,172 | 115,948,551 | 0.92% |
| 2023-08-25 | 8.88 | 8.92 | 8.65 | 8.74 | 8.54 | qfq | 9,945,100 | 87,404,222 | -1.80% |
| 2023-08-24 | 8.91 | 9.01 | 8.82 | 8.90 | 8.70 | qfq | 7,354,700 | 65,420,091 | -0.11% |
| 2023-08-23 | 9.17 | 9.19 | 8.91 | 8.91 | 8.71 | qfq | 6,212,300 | 55,916,221 | -1.44% |
| 2023-08-22 | 9.10 | 9.21 | 8.94 | 9.04 | 8.83 | qfq | 9,319,161 | 84,380,981 | -0.55% |
| 2023-08-21 | 9.22 | 9.30 | 9.08 | 9.09 | 8.88 | qfq | 7,852,796 | 72,090,721 | -1.41% |
| 2023-08-18 | 9.47 | 9.56 | 9.20 | 9.22 | 9.01 | qfq | 10,115,122 | 94,636,085 | -3.05% |
| 2023-08-17 | 9.51 | 9.56 | 9.41 | 9.51 | 9.29 | qfq | 8,304,728 | 78,716,416 | -0.52% |
| 2023-08-16 | 9.65 | 9.78 | 9.53 | 9.56 | 9.34 | qfq | 9,122,440 | 87,967,683 | -1.34% |
| 2023-08-15 | 9.60 | 9.74 | 9.51 | 9.69 | 9.47 | qfq | 9,902,496 | 95,607,358 | 0.83% |
| 2023-08-14 | 9.41 | 9.61 | 9.39 | 9.61 | 9.39 | qfq | 10,058,678 | 95,421,129 | 0.73% |
| 2023-08-11 | 9.57 | 9.74 | 9.51 | 9.54 | 9.32 | qfq | 12,850,125 | 123,835,635 | -0.42% |
| 2023-08-10 | 9.46 | 9.59 | 9.40 | 9.58 | 9.36 | qfq | 11,188,008 | 106,544,789 | 0.42% |
| 2023-08-09 | 9.45 | 9.61 | 9.38 | 9.54 | 9.32 | qfq | 15,965,674 | 151,977,734 | 1.17% |
| 2023-08-08 | 9.12 | 9.47 | 9.12 | 9.43 | 9.21 | qfq | 18,331,626 | 171,693,655 | 2.95% |
| 2023-08-07 | 9.44 | 9.45 | 9.10 | 9.16 | 8.95 | qfq | 21,225,346 | 194,973,083 | -2.97% |
| 2023-08-04 | 9.40 | 9.50 | 9.39 | 9.44 | 9.22 | qfq | 10,738,011 | 101,587,449 | 0.11% |
| 2023-08-03 | 9.36 | 9.49 | 9.35 | 9.43 | 9.21 | qfq | 11,681,231 | 110,093,727 | 0.86% |
| 2023-08-02 | 9.50 | 9.56 | 9.34 | 9.35 | 9.14 | qfq | 12,923,156 | 121,704,485 | -1.89% |
| 2023-08-01 | 9.69 | 9.69 | 9.51 | 9.53 | 9.31 | qfq | 13,989,602 | 133,991,596 | -1.75% |
| 2023-07-31 | 9.92 | 9.99 | 9.66 | 9.70 | 9.48 | qfq | 17,487,541 | 171,007,398 | -1.72% |
| 2023-07-28 | 9.88 | 9.90 | 9.75 | 9.87 | 9.64 | qfq | 10,210,876 | 100,431,082 | -0.10% |
| 2023-07-27 | 9.94 | 9.98 | 9.86 | 9.88 | 9.65 | qfq | 8,250,568 | 81,760,955 | -0.80% |
| 2023-07-26 | 9.97 | 10.01 | 9.92 | 9.96 | 9.73 | qfq | 7,830,159 | 78,007,467 | 0.00% |
| 2023-07-25 | 9.98 | 10.01 | 9.87 | 9.96 | 9.73 | qfq | 11,710,734 | 116,344,934 | 0.30% |
| 2023-07-24 | 9.66 | 9.97 | 9.59 | 9.93 | 9.70 | qfq | 20,543,578 | 202,667,889 | 2.80% |
| 2023-07-21 | 9.53 | 9.71 | 9.49 | 9.66 | 9.44 | qfq | 8,782,582 | 84,654,700 | 1.15% |
| 2023-07-20 | 9.67 | 9.74 | 9.53 | 9.55 | 9.33 | qfq | 12,255,667 | 117,924,967 | -1.04% |
| 2023-07-19 | 9.78 | 9.83 | 9.60 | 9.65 | 9.43 | qfq | 13,476,098 | 130,423,907 | -1.73% |
| 2023-07-18 | 9.92 | 9.93 | 9.75 | 9.82 | 9.59 | qfq | 11,099,000 | 108,818,667 | -0.51% |