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
山河智能002097.SZ
最近收盘价6.792026-07-17
最近交易日2026-07-17
成交量（股）22,308,231
成交额（元）153,817,291
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-17 | 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 | 6.95 | 7.05 | 6.76 | 6.79 | 6.79 | qfq | 22,308,231 | 153,817,291 | -2.58% |
| 2026-07-16 | 6.91 | 7.06 | 6.85 | 6.97 | 6.97 | qfq | 16,082,902 | 112,251,243 | 0.29% |
| 2026-07-15 | 6.78 | 7.05 | 6.75 | 6.95 | 6.95 | qfq | 18,192,925 | 126,567,655 | 1.46% |
| 2026-07-14 | 6.79 | 6.87 | 6.69 | 6.85 | 6.85 | qfq | 17,447,101 | 118,393,552 | 1.03% |
| 2026-07-13 | 7.13 | 7.13 | 6.76 | 6.78 | 6.78 | qfq | 22,005,000 | 151,510,514 | -4.91% |
| 2026-07-10 | 6.95 | 7.27 | 6.81 | 7.13 | 7.13 | qfq | 23,279,656 | 165,510,036 | 2.44% |
| 2026-07-09 | 7.02 | 7.05 | 6.80 | 6.96 | 6.94 | qfq | 18,711,212 | 129,681,616 | -0.85% |
| 2026-07-08 | 7.14 | 7.17 | 7.00 | 7.02 | 7.00 | qfq | 16,572,100 | 117,075,497 | -2.23% |
| 2026-07-07 | 7.33 | 7.45 | 7.13 | 7.18 | 7.16 | qfq | 16,479,912 | 119,200,760 | -2.31% |
| 2026-07-06 | 7.49 | 7.51 | 7.30 | 7.35 | 7.33 | qfq | 21,029,410 | 155,139,897 | -1.74% |
| 2026-07-03 | 7.38 | 7.55 | 7.35 | 7.48 | 7.46 | qfq | 24,217,222 | 180,635,822 | 1.91% |
| 2026-07-02 | 7.34 | 7.49 | 7.29 | 7.34 | 7.32 | qfq | 23,474,362 | 173,562,508 | -0.27% |
| 2026-07-01 | 7.22 | 7.42 | 7.14 | 7.36 | 7.34 | qfq | 23,806,053 | 173,591,438 | 1.80% |
| 2026-06-30 | 7.19 | 7.27 | 7.12 | 7.23 | 7.21 | qfq | 16,708,496 | 120,461,445 | 0.84% |
| 2026-06-29 | 7.27 | 7.32 | 7.11 | 7.17 | 7.15 | qfq | 21,461,832 | 154,606,457 | -1.78% |
| 2026-06-26 | 7.44 | 7.55 | 7.29 | 7.30 | 7.28 | qfq | 21,170,438 | 156,705,847 | -1.88% |
| 2026-06-25 | 7.65 | 7.78 | 7.44 | 7.44 | 7.42 | qfq | 26,637,890 | 201,758,007 | -2.87% |
| 2026-06-24 | 7.89 | 7.89 | 7.55 | 7.66 | 7.63 | qfq | 21,764,550 | 166,649,508 | -2.67% |
| 2026-06-23 | 8.03 | 8.15 | 7.84 | 7.87 | 7.84 | qfq | 19,461,660 | 155,718,608 | -1.99% |
| 2026-06-22 | 8.06 | 8.10 | 7.80 | 8.03 | 8.00 | qfq | 22,561,636 | 178,668,988 | -1.23% |
| 2026-06-18 | 8.10 | 8.21 | 7.99 | 8.13 | 8.10 | qfq | 12,785,615 | 103,790,526 | 0.00% |
| 2026-06-17 | 8.24 | 8.25 | 8.08 | 8.13 | 8.10 | qfq | 12,853,886 | 104,558,654 | -1.33% |
| 2026-06-16 | 8.34 | 8.34 | 8.17 | 8.24 | 8.21 | qfq | 14,124,910 | 116,464,283 | -0.96% |
| 2026-06-15 | 8.30 | 8.44 | 8.20 | 8.32 | 8.29 | qfq | 17,207,384 | 142,921,229 | 0.97% |
| 2026-06-12 | 8.15 | 8.36 | 8.12 | 8.24 | 8.21 | qfq | 20,046,792 | 165,607,436 | 2.11% |
| 2026-06-11 | 8.21 | 8.21 | 7.99 | 8.07 | 8.04 | qfq | 14,239,115 | 114,847,603 | -1.82% |
| 2026-06-10 | 8.36 | 8.47 | 8.17 | 8.22 | 8.19 | qfq | 16,005,160 | 132,602,951 | -2.14% |
| 2026-06-09 | 8.39 | 8.46 | 8.25 | 8.40 | 8.37 | qfq | 16,001,288 | 133,673,509 | 0.72% |
| 2026-06-08 | 8.35 | 8.55 | 8.16 | 8.34 | 8.31 | qfq | 23,872,624 | 199,666,082 | -1.18% |
| 2026-06-05 | 8.45 | 8.54 | 8.30 | 8.44 | 8.41 | qfq | 15,971,321 | 134,783,266 | 0.24% |
| 2026-06-04 | 8.40 | 8.50 | 8.32 | 8.42 | 8.39 | qfq | 11,045,451 | 92,940,266 | -0.47% |
| 2026-06-03 | 8.40 | 8.58 | 8.36 | 8.46 | 8.43 | qfq | 16,257,750 | 138,300,935 | 0.59% |
| 2026-06-02 | 8.66 | 8.70 | 8.35 | 8.41 | 8.38 | qfq | 16,489,842 | 139,171,537 | -3.00% |
| 2026-06-01 | 8.58 | 8.70 | 8.52 | 8.67 | 8.64 | qfq | 12,769,350 | 110,291,896 | 1.05% |
| 2026-05-29 | 8.71 | 8.79 | 8.58 | 8.58 | 8.55 | qfq | 15,747,834 | 136,692,745 | -1.27% |
| 2026-05-28 | 8.75 | 8.80 | 8.52 | 8.69 | 8.66 | qfq | 17,024,850 | 147,440,726 | -0.69% |
| 2026-05-27 | 8.92 | 9.01 | 8.70 | 8.75 | 8.72 | qfq | 17,631,200 | 155,359,302 | -2.34% |
| 2026-05-26 | 9.12 | 9.16 | 8.83 | 8.96 | 8.93 | qfq | 22,377,145 | 200,301,911 | -2.50% |
| 2026-05-25 | 9.31 | 9.76 | 9.14 | 9.19 | 9.16 | qfq | 26,629,883 | 249,978,040 | 0.77% |
| 2026-05-22 | 9.17 | 9.19 | 9.00 | 9.12 | 9.09 | qfq | 13,997,819 | 127,391,108 | -0.11% |
| 2026-05-21 | 9.31 | 9.48 | 9.12 | 9.13 | 9.10 | qfq | 18,722,329 | 174,583,841 | -1.62% |
| 2026-05-20 | 9.53 | 9.53 | 9.23 | 9.28 | 9.25 | qfq | 16,080,936 | 149,467,675 | -2.83% |
| 2026-05-19 | 9.51 | 9.56 | 9.35 | 9.55 | 9.52 | qfq | 15,996,998 | 151,309,371 | 0.42% |
| 2026-05-18 | 9.69 | 9.69 | 9.44 | 9.51 | 9.48 | qfq | 16,388,852 | 156,141,648 | -1.96% |
| 2026-05-15 | 9.78 | 9.88 | 9.65 | 9.70 | 9.67 | qfq | 19,226,742 | 187,298,283 | -0.72% |
| 2026-05-14 | 10.16 | 10.18 | 9.77 | 9.77 | 9.74 | qfq | 28,081,424 | 277,972,405 | -3.74% |
| 2026-05-13 | 10.05 | 10.22 | 9.99 | 10.15 | 10.12 | qfq | 21,635,493 | 219,020,454 | 0.69% |
| 2026-05-12 | 10.26 | 10.26 | 10.04 | 10.08 | 10.05 | qfq | 25,692,577 | 259,638,003 | -2.04% |
| 2026-05-11 | 10.20 | 10.46 | 10.18 | 10.29 | 10.26 | qfq | 28,233,889 | 291,185,703 | 1.18% |
| 2026-05-08 | 10.11 | 10.18 | 10.02 | 10.17 | 10.14 | qfq | 17,806,025 | 180,198,829 | 0.59% |
| 2026-05-07 | 10.02 | 10.17 | 10.02 | 10.11 | 10.08 | qfq | 18,757,566 | 189,842,290 | 0.90% |
| 2026-05-06 | 10.00 | 10.08 | 9.96 | 10.02 | 9.99 | qfq | 18,021,234 | 180,776,366 | 1.01% |
| 2026-04-30 | 9.96 | 10.06 | 9.92 | 9.92 | 9.89 | qfq | 16,771,400 | 167,379,552 | -0.80% |
| 2026-04-29 | 10.00 | 10.08 | 9.97 | 10.00 | 9.97 | qfq | 19,128,200 | 191,627,764 | -0.30% |
| 2026-04-28 | 9.91 | 10.05 | 9.83 | 10.03 | 10.00 | qfq | 19,460,821 | 193,199,872 | 0.80% |
| 2026-04-27 | 9.75 | 9.98 | 9.69 | 9.95 | 9.92 | qfq | 18,200,901 | 179,480,014 | 1.02% |
| 2026-04-24 | 9.90 | 9.98 | 9.75 | 9.85 | 9.82 | qfq | 14,754,649 | 145,399,927 | -0.71% |
| 2026-04-23 | 10.07 | 10.11 | 9.86 | 9.92 | 9.89 | qfq | 17,404,450 | 173,244,550 | -1.59% |
| 2026-04-22 | 9.99 | 10.14 | 9.94 | 10.08 | 10.05 | qfq | 16,231,838 | 163,480,883 | 0.70% |
| 2026-04-21 | 10.06 | 10.09 | 9.98 | 10.01 | 9.98 | qfq | 12,310,200 | 123,368,255 | -0.40% |
| 2026-04-20 | 10.00 | 10.09 | 9.99 | 10.05 | 10.02 | qfq | 11,578,100 | 116,427,153 | 0.20% |
| 2026-04-17 | 10.09 | 10.09 | 9.94 | 10.03 | 10.00 | qfq | 12,840,197 | 128,591,681 | -0.69% |
| 2026-04-16 | 10.03 | 10.15 | 10.00 | 10.10 | 10.07 | qfq | 13,634,350 | 137,633,969 | 0.80% |
| 2026-04-15 | 10.12 | 10.19 | 10.02 | 10.02 | 9.99 | qfq | 12,015,450 | 121,414,751 | -1.09% |
| 2026-04-14 | 10.07 | 10.13 | 10.01 | 10.13 | 10.10 | qfq | 13,686,575 | 137,731,968 | 1.10% |
| 2026-04-13 | 10.02 | 10.06 | 9.97 | 10.02 | 9.99 | qfq | 10,633,100 | 106,503,664 | -0.40% |
| 2026-04-10 | 10.14 | 10.19 | 10.06 | 10.06 | 10.03 | qfq | 14,319,503 | 145,079,063 | -0.20% |
| 2026-04-09 | 10.12 | 10.18 | 10.06 | 10.08 | 10.05 | qfq | 16,065,673 | 162,358,730 | -1.66% |
| 2026-04-08 | 10.01 | 10.25 | 9.94 | 10.25 | 10.22 | qfq | 28,727,760 | 291,166,731 | 4.49% |
| 2026-04-07 | 9.67 | 9.97 | 9.63 | 9.81 | 9.78 | qfq | 13,908,606 | 136,561,258 | 2.29% |
| 2026-04-03 | 9.89 | 9.92 | 9.59 | 9.59 | 9.56 | qfq | 13,725,596 | 133,033,667 | -2.84% |
| 2026-04-02 | 10.03 | 10.11 | 9.83 | 9.87 | 9.84 | qfq | 20,571,149 | 204,544,289 | -2.47% |
| 2026-04-01 | 10.27 | 10.44 | 9.96 | 10.12 | 10.09 | qfq | 42,304,061 | 428,531,425 | -1.36% |
| 2026-03-31 | 9.97 | 10.43 | 9.88 | 10.26 | 10.23 | qfq | 41,112,289 | 420,747,103 | 2.50% |
| 2026-03-30 | 9.87 | 10.32 | 9.72 | 10.01 | 9.98 | qfq | 26,051,997 | 260,787,418 | 0.70% |
| 2026-03-27 | 9.72 | 9.95 | 9.68 | 9.94 | 9.91 | qfq | 11,577,676 | 114,166,430 | 1.43% |
| 2026-03-26 | 9.95 | 10.07 | 9.76 | 9.80 | 9.77 | qfq | 13,939,648 | 138,147,970 | -1.51% |
| 2026-03-25 | 9.88 | 9.97 | 9.85 | 9.95 | 9.92 | qfq | 14,813,903 | 146,986,083 | 1.12% |
| 2026-03-24 | 9.70 | 9.86 | 9.52 | 9.84 | 9.81 | qfq | 21,738,979 | 210,702,638 | 3.58% |
| 2026-03-23 | 9.80 | 9.91 | 9.39 | 9.50 | 9.47 | qfq | 29,295,867 | 282,861,008 | -5.57% |
| 2026-03-20 | 10.46 | 10.48 | 10.05 | 10.06 | 10.03 | qfq | 17,582,820 | 179,751,755 | -2.99% |
| 2026-03-19 | 10.48 | 10.56 | 10.30 | 10.37 | 10.34 | qfq | 15,487,357 | 161,461,937 | -2.35% |
| 2026-03-18 | 10.66 | 10.76 | 10.44 | 10.62 | 10.58 | qfq | 15,612,494 | 164,726,012 | -0.28% |
| 2026-03-17 | 10.80 | 10.90 | 10.65 | 10.65 | 10.61 | qfq | 13,926,267 | 150,006,867 | -1.02% |
| 2026-03-16 | 10.88 | 10.95 | 10.61 | 10.76 | 10.72 | qfq | 17,336,265 | 186,510,599 | -1.28% |
| 2026-03-13 | 10.95 | 11.10 | 10.88 | 10.90 | 10.86 | qfq | 14,124,300 | 155,036,942 | -0.91% |
| 2026-03-12 | 11.20 | 11.20 | 10.95 | 11.00 | 10.96 | qfq | 15,736,042 | 173,750,120 | -1.87% |
| 2026-03-11 | 11.27 | 11.31 | 11.16 | 11.21 | 11.17 | qfq | 14,517,605 | 162,890,328 | -0.53% |
| 2026-03-10 | 11.15 | 11.30 | 11.15 | 11.27 | 11.23 | qfq | 13,722,213 | 154,523,327 | 1.62% |
| 2026-03-09 | 11.30 | 11.30 | 10.95 | 11.09 | 11.05 | qfq | 22,521,527 | 249,344,903 | -2.55% |
| 2026-03-06 | 11.12 | 11.48 | 11.07 | 11.38 | 11.34 | qfq | 18,670,429 | 211,883,785 | 1.61% |
| 2026-03-05 | 11.14 | 11.34 | 11.13 | 11.20 | 11.16 | qfq | 23,835,416 | 267,924,759 | 2.66% |
| 2026-03-04 | 10.75 | 10.98 | 10.70 | 10.91 | 10.87 | qfq | 16,051,739 | 174,824,225 | -0.09% |
| 2026-03-03 | 11.58 | 11.62 | 10.89 | 10.92 | 10.88 | qfq | 34,286,054 | 384,044,002 | -5.86% |
| 2026-03-02 | 11.71 | 11.79 | 11.55 | 11.60 | 11.56 | qfq | 20,365,801 | 236,907,851 | -1.94% |
| 2026-02-27 | 11.81 | 11.86 | 11.74 | 11.83 | 11.79 | qfq | 14,099,295 | 166,410,366 | -0.08% |
| 2026-02-26 | 11.81 | 11.86 | 11.73 | 11.84 | 11.80 | qfq | 16,162,967 | 190,603,941 | 0.25% |
| 2026-02-25 | 11.79 | 11.89 | 11.73 | 11.81 | 11.77 | qfq | 17,600,621 | 208,132,052 | 0.17% |
| 2026-02-24 | 11.61 | 11.87 | 11.59 | 11.79 | 11.75 | qfq | 20,199,014 | 237,945,895 | 2.17% |
| 2026-02-13 | 11.58 | 11.69 | 11.51 | 11.54 | 11.50 | qfq | 12,612,317 | 146,359,344 | -0.17% |
| 2026-02-12 | 11.64 | 11.68 | 11.52 | 11.56 | 11.52 | qfq | 13,425,439 | 155,770,805 | -0.86% |
| 2026-02-11 | 11.74 | 11.84 | 11.66 | 11.66 | 11.62 | qfq | 12,014,900 | 140,997,872 | -0.85% |
| 2026-02-10 | 11.70 | 11.79 | 11.67 | 11.76 | 11.72 | qfq | 13,395,526 | 157,380,045 | 0.43% |
| 2026-02-09 | 11.63 | 11.75 | 11.60 | 11.71 | 11.67 | qfq | 15,015,198 | 175,614,699 | 1.74% |
| 2026-02-06 | 11.59 | 11.65 | 11.46 | 11.51 | 11.47 | qfq | 14,671,710 | 169,775,861 | -0.86% |
| 2026-02-05 | 11.65 | 11.78 | 11.58 | 11.61 | 11.57 | qfq | 16,164,359 | 188,362,454 | -0.60% |
| 2026-02-04 | 11.51 | 11.82 | 11.46 | 11.68 | 11.64 | qfq | 26,146,718 | 305,772,313 | 1.30% |
| 2026-02-03 | 11.26 | 11.55 | 11.26 | 11.53 | 11.49 | qfq | 22,293,526 | 254,365,063 | 2.85% |
| 2026-02-02 | 11.40 | 11.53 | 11.20 | 11.21 | 11.17 | qfq | 22,133,583 | 251,253,371 | -2.18% |
| 2026-01-30 | 11.56 | 11.64 | 11.34 | 11.46 | 11.42 | qfq | 22,193,909 | 255,001,254 | -1.21% |
| 2026-01-29 | 11.76 | 11.80 | 11.50 | 11.60 | 11.56 | qfq | 30,224,655 | 351,775,058 | -1.78% |
| 2026-01-28 | 11.97 | 12.07 | 11.80 | 11.81 | 11.77 | qfq | 25,527,420 | 303,007,165 | -1.58% |
| 2026-01-27 | 12.06 | 12.15 | 11.68 | 12.00 | 11.96 | qfq | 33,461,743 | 398,262,981 | -0.99% |
| 2026-01-26 | 12.75 | 12.75 | 12.02 | 12.12 | 12.08 | qfq | 57,972,310 | 712,176,577 | -4.57% |
| 2026-01-23 | 12.58 | 12.72 | 12.56 | 12.70 | 12.66 | qfq | 37,514,660 | 474,768,975 | 0.95% |
| 2026-01-22 | 12.50 | 12.65 | 12.50 | 12.58 | 12.54 | qfq | 38,514,411 | 484,654,411 | 0.96% |
| 2026-01-21 | 12.33 | 12.54 | 12.31 | 12.46 | 12.42 | qfq | 26,860,430 | 334,336,517 | 0.08% |
| 2026-01-20 | 12.54 | 12.73 | 12.35 | 12.45 | 12.41 | qfq | 36,908,324 | 461,573,264 | -0.16% |
| 2026-01-19 | 12.41 | 12.53 | 12.32 | 12.47 | 12.43 | qfq | 26,498,841 | 330,045,762 | -0.32% |
| 2026-01-16 | 12.42 | 12.65 | 12.31 | 12.51 | 12.47 | qfq | 41,361,668 | 517,842,956 | 1.21% |
| 2026-01-15 | 12.56 | 12.61 | 12.29 | 12.36 | 12.32 | qfq | 36,159,521 | 449,276,669 | -2.22% |
| 2026-01-14 | 12.40 | 12.96 | 12.39 | 12.64 | 12.60 | qfq | 65,463,562 | 829,190,094 | 1.69% |
| 2026-01-13 | 13.01 | 13.05 | 12.38 | 12.43 | 12.39 | qfq | 66,210,996 | 833,714,402 | -4.02% |
| 2026-01-12 | 12.80 | 12.99 | 12.62 | 12.95 | 12.91 | qfq | 61,996,280 | 796,237,765 | 2.13% |
| 2026-01-09 | 12.61 | 12.78 | 12.54 | 12.68 | 12.64 | qfq | 49,250,627 | 623,937,178 | 0.56% |
| 2026-01-08 | 12.28 | 12.65 | 12.24 | 12.61 | 12.57 | qfq | 50,712,103 | 635,501,305 | 2.52% |
| 2026-01-07 | 12.44 | 12.52 | 12.25 | 12.30 | 12.26 | qfq | 28,370,072 | 350,265,504 | -1.13% |
| 2026-01-06 | 12.29 | 12.48 | 12.27 | 12.44 | 12.40 | qfq | 35,697,776 | 442,951,377 | 0.97% |
| 2026-01-05 | 12.42 | 12.42 | 12.18 | 12.32 | 12.28 | qfq | 36,186,400 | 443,636,771 | -0.73% |
| 2025-12-31 | 12.22 | 12.48 | 12.13 | 12.41 | 12.37 | qfq | 35,001,359 | 432,002,903 | 1.31% |
| 2025-12-30 | 12.17 | 12.38 | 12.08 | 12.25 | 12.21 | qfq | 26,192,651 | 320,798,100 | 0.49% |
| 2025-12-29 | 12.27 | 12.28 | 12.17 | 12.19 | 12.15 | qfq | 20,220,207 | 247,120,907 | -0.08% |
| 2025-12-26 | 12.24 | 12.30 | 12.12 | 12.20 | 12.16 | qfq | 24,128,599 | 294,973,951 | -0.41% |
| 2025-12-25 | 12.12 | 12.28 | 12.08 | 12.25 | 12.21 | qfq | 26,837,290 | 327,538,282 | 1.32% |
| 2025-12-24 | 11.90 | 12.10 | 11.85 | 12.09 | 12.05 | qfq | 21,182,024 | 254,797,530 | 1.60% |
| 2025-12-23 | 12.11 | 12.13 | 11.86 | 11.90 | 11.86 | qfq | 18,612,847 | 222,578,447 | -1.57% |
| 2025-12-22 | 11.97 | 12.14 | 11.96 | 12.09 | 12.05 | qfq | 19,583,491 | 236,624,919 | 0.92% |
| 2025-12-19 | 11.81 | 12.00 | 11.81 | 11.98 | 11.94 | qfq | 23,537,585 | 281,228,434 | 1.44% |
| 2025-12-18 | 11.78 | 11.98 | 11.75 | 11.81 | 11.77 | qfq | 21,211,515 | 252,432,912 | 0.00% |
| 2025-12-17 | 11.75 | 11.82 | 11.57 | 11.81 | 11.77 | qfq | 22,575,854 | 263,897,798 | 0.25% |
| 2025-12-16 | 12.07 | 12.08 | 11.62 | 11.78 | 11.74 | qfq | 32,424,204 | 381,115,509 | -2.40% |
| 2025-12-15 | 12.01 | 12.22 | 11.96 | 12.07 | 12.03 | qfq | 24,728,508 | 299,521,414 | -0.17% |
| 2025-12-12 | 11.87 | 12.24 | 11.84 | 12.09 | 12.05 | qfq | 32,199,419 | 389,817,804 | 1.85% |
| 2025-12-11 | 12.22 | 12.22 | 11.86 | 11.87 | 11.83 | qfq | 28,952,266 | 348,058,438 | -2.94% |
| 2025-12-10 | 12.05 | 12.25 | 12.00 | 12.23 | 12.19 | qfq | 28,451,942 | 345,848,105 | 1.41% |
| 2025-12-09 | 12.11 | 12.23 | 12.06 | 12.06 | 12.02 | qfq | 19,512,054 | 236,748,381 | -0.74% |
| 2025-12-08 | 12.11 | 12.23 | 12.10 | 12.15 | 12.11 | qfq | 18,876,000 | 229,527,805 | 0.33% |
| 2025-12-05 | 11.86 | 12.13 | 11.82 | 12.11 | 12.07 | qfq | 23,253,741 | 279,734,743 | 1.76% |
| 2025-12-04 | 11.90 | 11.99 | 11.84 | 11.90 | 11.86 | qfq | 15,835,221 | 188,627,769 | -0.25% |
| 2025-12-03 | 12.05 | 12.14 | 11.90 | 11.93 | 11.89 | qfq | 20,672,965 | 247,386,691 | -1.24% |
| 2025-12-02 | 12.18 | 12.18 | 12.06 | 12.08 | 12.04 | qfq | 16,687,150 | 201,731,432 | -0.98% |
| 2025-12-01 | 12.25 | 12.27 | 12.15 | 12.20 | 12.16 | qfq | 20,638,650 | 251,849,859 | -0.25% |
| 2025-11-28 | 12.07 | 12.25 | 11.98 | 12.23 | 12.19 | qfq | 26,227,200 | 318,651,787 | 1.33% |
| 2025-11-27 | 12.22 | 12.28 | 12.07 | 12.07 | 12.03 | qfq | 25,252,556 | 307,441,559 | -0.58% |
| 2025-11-26 | 12.23 | 12.46 | 12.10 | 12.14 | 12.10 | qfq | 33,053,250 | 404,027,852 | 0.17% |
| 2025-11-25 | 12.00 | 12.21 | 11.96 | 12.12 | 12.08 | qfq | 28,166,473 | 341,254,876 | 0.17% |
| 2025-11-24 | 11.76 | 12.25 | 11.76 | 12.10 | 12.06 | qfq | 41,929,555 | 503,295,251 | 3.24% |
| 2025-11-21 | 11.88 | 12.05 | 11.68 | 11.72 | 11.68 | qfq | 32,553,514 | 385,160,798 | -2.25% |
| 2025-11-20 | 12.09 | 12.18 | 11.97 | 11.99 | 11.95 | qfq | 20,775,601 | 250,604,486 | -0.50% |
| 2025-11-19 | 12.26 | 12.33 | 11.95 | 12.05 | 12.01 | qfq | 33,384,701 | 403,403,788 | -1.87% |
| 2025-11-18 | 12.42 | 12.54 | 12.21 | 12.28 | 12.24 | qfq | 36,219,137 | 446,414,120 | -1.05% |
| 2025-11-17 | 12.35 | 12.51 | 12.26 | 12.41 | 12.37 | qfq | 23,561,486 | 292,323,793 | 0.98% |
| 2025-11-14 | 12.37 | 12.45 | 12.28 | 12.29 | 12.25 | qfq | 23,781,115 | 294,229,749 | -1.52% |
| 2025-11-13 | 12.45 | 12.54 | 12.36 | 12.48 | 12.44 | qfq | 23,760,324 | 296,229,702 | 0.16% |
| 2025-11-12 | 12.80 | 12.80 | 12.37 | 12.46 | 12.42 | qfq | 33,031,012 | 413,685,459 | -2.81% |
| 2025-11-11 | 12.81 | 12.88 | 12.76 | 12.82 | 12.78 | qfq | 22,626,900 | 290,161,884 | 0.00% |
| 2025-11-10 | 12.95 | 12.98 | 12.74 | 12.82 | 12.78 | qfq | 33,895,448 | 434,859,506 | -1.38% |
| 2025-11-07 | 13.19 | 13.30 | 12.98 | 13.00 | 12.96 | qfq | 48,454,543 | 634,286,378 | -1.44% |
| 2025-11-06 | 13.15 | 13.20 | 13.06 | 13.19 | 13.15 | qfq | 30,397,110 | 398,933,555 | 0.30% |
| 2025-11-05 | 13.01 | 13.20 | 12.96 | 13.15 | 13.11 | qfq | 31,959,382 | 418,895,540 | -0.38% |
| 2025-11-04 | 13.32 | 13.32 | 13.01 | 13.20 | 13.16 | qfq | 34,292,033 | 450,717,815 | -0.98% |
| 2025-11-03 | 13.16 | 13.33 | 13.03 | 13.33 | 13.29 | qfq | 37,909,048 | 498,686,964 | 0.60% |
| 2025-10-31 | 12.94 | 13.33 | 12.91 | 13.25 | 13.21 | qfq | 44,983,854 | 594,126,010 | 1.61% |
| 2025-10-30 | 13.36 | 13.38 | 13.03 | 13.04 | 13.00 | qfq | 52,136,472 | 686,843,070 | -2.90% |
| 2025-10-29 | 13.32 | 13.50 | 13.28 | 13.43 | 13.39 | qfq | 50,446,950 | 675,829,976 | 0.07% |
| 2025-10-28 | 13.43 | 13.58 | 13.35 | 13.42 | 13.38 | qfq | 63,947,720 | 860,822,871 | -1.32% |
| 2025-10-27 | 13.50 | 13.87 | 13.43 | 13.60 | 13.56 | qfq | 98,918,238 | 1,348,955,930 | 2.95% |
| 2025-10-24 | 13.61 | 13.67 | 13.11 | 13.21 | 13.17 | qfq | 104,770,878 | 1,389,670,754 | -2.37% |
| 2025-10-23 | 14.20 | 14.29 | 13.26 | 13.53 | 13.49 | qfq | 159,695,852 | 2,188,907,515 | -7.96% |
| 2025-10-22 | 14.38 | 15.18 | 14.23 | 14.70 | 14.65 | qfq | 260,165,556 | 3,827,466,710 | 6.44% |
| 2025-10-21 | 12.80 | 13.81 | 12.79 | 13.81 | 13.76 | qfq | 108,538,445 | 1,463,110,735 | 10.04% |
| 2025-10-20 | 12.43 | 12.55 | 12.25 | 12.55 | 12.51 | qfq | 39,211,809 | 486,919,825 | 1.05% |
| 2025-10-17 | 12.63 | 12.95 | 12.42 | 12.42 | 12.38 | qfq | 39,668,935 | 503,637,902 | -1.66% |
| 2025-10-16 | 13.08 | 13.08 | 12.58 | 12.63 | 12.59 | qfq | 51,764,954 | 659,732,499 | -3.73% |
| 2025-10-15 | 13.07 | 13.12 | 12.78 | 13.12 | 13.08 | qfq | 49,556,865 | 642,995,626 | 0.92% |
| 2025-10-14 | 12.92 | 13.27 | 12.88 | 13.00 | 12.96 | qfq | 64,373,485 | 841,497,363 | 0.70% |
| 2025-10-13 | 12.60 | 13.08 | 12.32 | 12.91 | 12.87 | qfq | 61,820,426 | 789,024,917 | -1.68% |
| 2025-10-10 | 12.56 | 13.46 | 12.50 | 13.13 | 13.09 | qfq | 110,151,095 | 1,439,563,981 | 4.29% |
| 2025-10-09 | 12.52 | 12.64 | 12.51 | 12.59 | 12.55 | qfq | 40,103,928 | 504,474,381 | 0.64% |
| 2025-09-30 | 12.75 | 12.79 | 12.47 | 12.51 | 12.47 | qfq | 53,904,345 | 678,603,347 | -1.88% |
| 2025-09-29 | 12.58 | 12.89 | 12.50 | 12.75 | 12.71 | qfq | 60,500,727 | 769,879,126 | 0.71% |
| 2025-09-26 | 13.14 | 13.28 | 12.62 | 12.66 | 12.62 | qfq | 102,259,975 | 1,318,601,109 | -5.38% |
| 2025-09-25 | 14.31 | 14.44 | 13.33 | 13.38 | 13.34 | qfq | 144,316,596 | 1,997,585,604 | -7.98% |
| 2025-09-24 | 15.12 | 15.45 | 14.51 | 14.54 | 14.49 | qfq | 136,022,271 | 2,008,736,010 | -6.13% |
| 2025-09-23 | 16.03 | 16.47 | 15.22 | 15.49 | 15.44 | qfq | 178,574,535 | 2,822,776,806 | -6.91% |
| 2025-09-22 | 15.56 | 17.40 | 14.95 | 16.64 | 16.59 | qfq | 298,145,601 | 4,790,858,114 | 5.05% |
| 2025-09-19 | 14.45 | 15.84 | 14.22 | 15.84 | 15.79 | qfq | 260,072,615 | 4,040,216,388 | 10.00% |
| 2025-09-18 | 14.24 | 15.02 | 14.14 | 14.40 | 14.35 | qfq | 147,884,771 | 2,163,934,365 | 0.84% |
| 2025-09-17 | 14.22 | 14.34 | 14.13 | 14.28 | 14.23 | qfq | 46,006,917 | 654,935,783 | 0.42% |
| 2025-09-16 | 14.12 | 14.22 | 13.98 | 14.22 | 14.17 | qfq | 36,457,529 | 514,937,666 | 0.64% |
| 2025-09-15 | 14.29 | 14.36 | 14.08 | 14.13 | 14.08 | qfq | 44,114,128 | 624,671,565 | -1.33% |
| 2025-09-12 | 14.18 | 14.53 | 14.10 | 14.32 | 14.27 | qfq | 73,878,161 | 1,058,035,336 | 1.20% |
| 2025-09-11 | 13.92 | 14.18 | 13.76 | 14.15 | 14.10 | qfq | 52,493,928 | 737,196,906 | 1.58% |
| 2025-09-10 | 13.90 | 14.14 | 13.85 | 13.93 | 13.88 | qfq | 52,159,586 | 729,557,495 | -0.07% |
| 2025-09-09 | 14.19 | 14.34 | 13.78 | 13.94 | 13.89 | qfq | 54,099,624 | 761,789,661 | -1.83% |
| 2025-09-08 | 14.04 | 14.28 | 13.96 | 14.20 | 14.15 | qfq | 59,420,472 | 839,809,349 | -2.00% |
| 2025-09-05 | 14.31 | 14.52 | 14.01 | 14.49 | 14.44 | qfq | 54,111,135 | 775,271,459 | 1.19% |
| 2025-09-04 | 14.67 | 14.89 | 14.10 | 14.32 | 14.27 | qfq | 58,690,996 | 854,144,357 | -2.45% |
| 2025-09-03 | 15.17 | 15.25 | 14.60 | 14.68 | 14.63 | qfq | 59,293,332 | 880,654,013 | -2.78% |
| 2025-09-02 | 15.60 | 15.64 | 15.00 | 15.10 | 15.05 | qfq | 68,601,592 | 1,041,425,195 | -2.45% |
| 2025-09-01 | 15.53 | 15.77 | 15.30 | 15.48 | 15.43 | qfq | 62,134,711 | 965,093,729 | -1.28% |
| 2025-08-29 | 15.55 | 16.03 | 15.45 | 15.68 | 15.63 | qfq | 78,965,662 | 1,244,071,158 | 0.84% |
| 2025-08-28 | 15.59 | 15.75 | 14.98 | 15.55 | 15.50 | qfq | 104,353,621 | 1,607,135,209 | -0.77% |
| 2025-08-27 | 16.18 | 16.47 | 15.66 | 15.67 | 15.62 | qfq | 103,208,663 | 1,666,084,243 | -3.39% |
| 2025-08-26 | 16.66 | 16.66 | 16.21 | 16.22 | 16.17 | qfq | 105,729,758 | 1,725,799,460 | -2.64% |
| 2025-08-25 | 16.70 | 17.05 | 16.53 | 16.66 | 16.60 | qfq | 132,550,046 | 2,221,691,701 | -1.71% |
| 2025-08-22 | 16.52 | 17.08 | 16.41 | 16.95 | 16.89 | qfq | 117,077,102 | 1,963,716,870 | 1.44% |
| 2025-08-21 | 17.35 | 17.50 | 16.64 | 16.71 | 16.65 | qfq | 126,736,593 | 2,155,393,746 | -2.22% |
| 2025-08-20 | 17.20 | 17.45 | 16.56 | 17.09 | 17.03 | qfq | 191,599,028 | 3,243,525,259 | -2.90% |
| 2025-08-19 | 18.66 | 18.94 | 17.58 | 17.60 | 17.54 | qfq | 229,546,286 | 4,154,609,549 | -6.38% |
| 2025-08-18 | 19.02 | 19.59 | 18.50 | 18.80 | 18.74 | qfq | 236,835,648 | 4,507,019,923 | -2.64% |
| 2025-08-15 | 19.60 | 20.20 | 19.01 | 19.31 | 19.25 | qfq | 227,679,382 | 4,430,001,829 | -3.50% |
| 2025-08-14 | 19.00 | 20.98 | 18.53 | 20.01 | 19.94 | qfq | 302,705,026 | 5,981,099,348 | 3.57% |
| 2025-08-13 | 18.02 | 20.00 | 17.60 | 19.32 | 19.26 | qfq | 330,035,710 | 6,199,716,955 | 6.21% |
| 2025-08-12 | 18.40 | 18.75 | 17.56 | 18.19 | 18.13 | qfq | 257,898,474 | 4,696,669,274 | 1.62% |
| 2025-08-11 | 18.43 | 19.06 | 17.63 | 17.90 | 17.84 | qfq | 335,025,698 | 6,165,874,222 | 3.29% |
| 2025-08-08 | 15.00 | 17.33 | 14.83 | 17.33 | 17.27 | qfq | 281,644,858 | 4,638,788,488 | 10.03% |
| 2025-08-07 | 16.81 | 17.15 | 15.75 | 15.75 | 15.70 | qfq | 287,755,105 | 4,656,348,011 | -10.00% |
| 2025-08-06 | 17.00 | 18.88 | 16.50 | 17.50 | 17.44 | qfq | 363,688,163 | 6,500,544,410 | 1.92% |
| 2025-08-05 | 16.00 | 17.17 | 15.50 | 17.17 | 17.11 | qfq | 367,231,802 | 5,944,105,012 | 9.99% |
| 2025-08-04 | 14.64 | 15.61 | 14.62 | 15.61 | 15.56 | qfq | 153,284,196 | 2,359,928,874 | 10.01% |
| 2025-08-01 | 13.69 | 14.58 | 13.50 | 14.19 | 14.14 | qfq | 310,890,248 | 4,404,227,334 | 7.09% |
| 2025-07-31 | 13.78 | 14.35 | 13.04 | 13.25 | 13.21 | qfq | 299,357,849 | 4,111,154,246 | -3.50% |
| 2025-07-30 | 13.86 | 14.52 | 13.47 | 13.73 | 13.68 | qfq | 355,903,807 | 4,981,947,257 | 3.08% |
| 2025-07-29 | 12.60 | 13.32 | 12.00 | 13.32 | 13.28 | qfq | 329,120,031 | 4,246,642,551 | 9.99% |
| 2025-07-28 | 11.50 | 12.11 | 11.19 | 12.11 | 12.07 | qfq | 281,867,040 | 3,354,717,918 | 9.99% |
| 2025-07-25 | 12.91 | 12.91 | 10.99 | 11.01 | 10.97 | qfq | 362,856,194 | 4,426,663,810 | -6.22% |
| 2025-07-24 | 11.51 | 11.74 | 11.25 | 11.74 | 11.70 | qfq | 109,514,196 | 1,264,862,336 | 10.03% |
| 2025-07-23 | 10.67 | 10.67 | 10.67 | 10.67 | 10.63 | qfq | 13,634,950 | 145,484,917 | 10.00% |
| 2025-07-22 | 9.40 | 9.70 | 9.18 | 9.70 | 9.67 | qfq | 134,003,208 | 1,274,467,999 | 9.98% |
| 2025-07-21 | 8.31 | 8.82 | 8.28 | 8.82 | 8.79 | qfq | 96,746,530 | 828,747,295 | 9.98% |
| 2025-07-18 | 8.05 | 8.09 | 7.99 | 8.02 | 7.99 | qfq | 12,277,674 | 98,446,851 | -0.62% |
| 2025-07-17 | 7.96 | 8.07 | 7.95 | 8.07 | 8.04 | qfq | 15,720,445 | 126,308,065 | 1.13% |
| 2025-07-16 | 7.94 | 8.00 | 7.90 | 7.98 | 7.95 | qfq | 11,293,245 | 89,897,397 | 0.76% |
| 2025-07-15 | 8.05 | 8.05 | 7.87 | 7.92 | 7.87 | qfq | 17,214,018 | 136,715,901 | -1.49% |
| 2025-07-14 | 8.00 | 8.11 | 7.99 | 8.04 | 7.99 | qfq | 16,463,770 | 132,447,418 | 0.25% |
| 2025-07-11 | 8.00 | 8.06 | 7.91 | 8.02 | 7.97 | qfq | 20,108,652 | 161,352,116 | 1.01% |
| 2025-07-10 | 7.88 | 7.96 | 7.86 | 7.94 | 7.89 | qfq | 12,921,500 | 102,348,442 | 0.25% |
| 2025-07-09 | 8.01 | 8.05 | 7.89 | 7.92 | 7.87 | qfq | 18,664,736 | 148,827,254 | -1.00% |
| 2025-07-08 | 7.94 | 8.04 | 7.93 | 8.00 | 7.95 | qfq | 14,955,142 | 119,501,798 | 0.50% |
| 2025-07-07 | 7.86 | 8.00 | 7.84 | 7.96 | 7.91 | qfq | 12,709,012 | 100,983,270 | 0.63% |
| 2025-07-04 | 8.07 | 8.10 | 7.90 | 7.91 | 7.86 | qfq | 26,555,359 | 211,863,007 | -2.35% |
| 2025-07-03 | 8.11 | 8.17 | 8.05 | 8.10 | 8.05 | qfq | 20,588,800 | 166,927,402 | -0.61% |
| 2025-07-02 | 8.16 | 8.35 | 8.06 | 8.15 | 8.10 | qfq | 27,274,450 | 223,105,698 | -0.73% |
| 2025-07-01 | 8.34 | 8.34 | 8.16 | 8.21 | 8.16 | qfq | 24,382,246 | 200,425,138 | -0.73% |
| 2025-06-30 | 8.10 | 8.32 | 8.06 | 8.27 | 8.22 | qfq | 33,987,690 | 279,894,595 | 2.10% |
| 2025-06-27 | 8.08 | 8.18 | 8.04 | 8.10 | 8.05 | qfq | 34,487,639 | 279,447,717 | -0.12% |
| 2025-06-26 | 8.20 | 8.38 | 8.10 | 8.11 | 8.06 | qfq | 46,981,100 | 386,664,813 | -2.17% |
| 2025-06-25 | 8.22 | 8.54 | 8.15 | 8.29 | 8.24 | qfq | 54,914,823 | 456,686,697 | 0.24% |
| 2025-06-24 | 8.20 | 8.32 | 8.10 | 8.27 | 8.22 | qfq | 41,235,308 | 338,780,016 | 0.36% |
| 2025-06-23 | 8.17 | 8.27 | 8.07 | 8.24 | 8.19 | qfq | 49,939,677 | 407,949,040 | -0.48% |
| 2025-06-20 | 7.98 | 8.28 | 7.75 | 8.28 | 8.23 | qfq | 62,481,215 | 506,151,631 | 3.89% |
| 2025-06-19 | 7.95 | 8.08 | 7.84 | 7.97 | 7.92 | qfq | 34,337,084 | 273,131,634 | -0.62% |
| 2025-06-18 | 7.75 | 8.25 | 7.71 | 8.02 | 7.97 | qfq | 40,269,934 | 322,613,173 | 2.95% |
| 2025-06-17 | 7.85 | 7.87 | 7.70 | 7.79 | 7.74 | qfq | 22,375,022 | 173,627,696 | -1.89% |
| 2025-06-16 | 7.90 | 8.02 | 7.78 | 7.94 | 7.89 | qfq | 35,156,329 | 278,295,577 | 2.06% |
| 2025-06-13 | 7.62 | 7.81 | 7.61 | 7.78 | 7.73 | qfq | 29,310,765 | 226,294,421 | 1.57% |
| 2025-06-12 | 7.75 | 7.75 | 7.62 | 7.66 | 7.62 | qfq | 17,302,208 | 132,789,822 | -1.16% |
| 2025-06-11 | 7.72 | 7.80 | 7.68 | 7.75 | 7.70 | qfq | 18,328,158 | 142,141,299 | 0.00% |
| 2025-06-10 | 7.93 | 7.95 | 7.67 | 7.75 | 7.70 | qfq | 36,818,481 | 286,288,217 | -3.00% |
| 2025-06-09 | 7.90 | 8.06 | 7.85 | 7.99 | 7.94 | qfq | 38,849,633 | 308,955,125 | -0.50% |
| 2025-06-06 | 7.93 | 8.44 | 7.79 | 8.03 | 7.98 | qfq | 61,697,986 | 500,381,854 | 2.42% |
| 2025-06-05 | 7.74 | 7.85 | 7.62 | 7.84 | 7.79 | qfq | 45,135,354 | 348,517,479 | 1.69% |
| 2025-06-04 | 7.80 | 7.89 | 7.68 | 7.71 | 7.67 | qfq | 67,636,521 | 524,284,440 | -3.75% |
| 2025-06-03 | 8.54 | 8.54 | 8.00 | 8.01 | 7.96 | qfq | 113,575,402 | 938,033,238 | 3.22% |
| 2025-05-30 | 7.44 | 7.76 | 7.24 | 7.76 | 7.71 | qfq | 52,142,731 | 393,346,891 | 4.16% |
| 2025-05-29 | 7.29 | 7.48 | 7.24 | 7.45 | 7.41 | qfq | 22,114,914 | 164,094,373 | 2.19% |
| 2025-05-28 | 7.18 | 7.55 | 7.14 | 7.29 | 7.25 | qfq | 23,071,014 | 168,638,235 | 1.67% |
| 2025-05-27 | 7.30 | 7.30 | 7.09 | 7.17 | 7.13 | qfq | 11,493,751 | 82,226,858 | -0.55% |
| 2025-05-26 | 7.12 | 7.23 | 7.09 | 7.21 | 7.17 | qfq | 9,955,000 | 71,518,011 | 1.12% |
| 2025-05-23 | 7.24 | 7.32 | 7.09 | 7.13 | 7.09 | qfq | 14,036,650 | 101,241,688 | -1.38% |
| 2025-05-22 | 7.30 | 7.36 | 7.21 | 7.23 | 7.19 | qfq | 11,061,700 | 80,467,164 | -1.77% |
| 2025-05-21 | 7.47 | 7.48 | 7.31 | 7.36 | 7.32 | qfq | 11,967,600 | 88,128,922 | -1.08% |
| 2025-05-20 | 7.41 | 7.50 | 7.36 | 7.44 | 7.40 | qfq | 17,772,388 | 132,371,285 | 0.54% |
| 2025-05-19 | 7.33 | 7.40 | 7.23 | 7.40 | 7.36 | qfq | 14,618,269 | 107,185,863 | 2.07% |
| 2025-05-16 | 7.28 | 7.42 | 7.22 | 7.25 | 7.21 | qfq | 15,101,620 | 110,614,556 | -0.55% |
| 2025-05-15 | 7.38 | 7.43 | 7.25 | 7.29 | 7.25 | qfq | 13,195,580 | 96,644,956 | -0.95% |
| 2025-05-14 | 7.38 | 7.45 | 7.33 | 7.36 | 7.32 | qfq | 14,706,189 | 108,531,551 | -0.54% |
| 2025-05-13 | 7.58 | 7.60 | 7.38 | 7.40 | 7.36 | qfq | 16,129,494 | 120,290,896 | -1.20% |
| 2025-05-12 | 7.37 | 7.54 | 7.35 | 7.49 | 7.45 | qfq | 21,336,150 | 159,311,068 | 2.46% |
| 2025-05-09 | 7.41 | 7.42 | 7.25 | 7.31 | 7.27 | qfq | 16,345,525 | 119,423,989 | -1.22% |
| 2025-05-08 | 7.31 | 7.41 | 7.25 | 7.40 | 7.36 | qfq | 20,086,382 | 147,712,546 | 1.09% |
| 2025-05-07 | 7.23 | 7.37 | 7.18 | 7.32 | 7.28 | qfq | 27,931,244 | 203,055,534 | 2.09% |
| 2025-05-06 | 7.01 | 7.17 | 7.01 | 7.17 | 7.13 | qfq | 17,672,377 | 125,612,525 | 2.58% |
| 2025-04-30 | 6.87 | 7.04 | 6.86 | 6.99 | 6.95 | qfq | 17,184,600 | 119,987,904 | 1.90% |
| 2025-04-29 | 6.74 | 6.95 | 6.74 | 6.86 | 6.82 | qfq | 12,355,033 | 84,836,462 | 1.03% |
| 2025-04-28 | 6.85 | 6.95 | 6.77 | 6.79 | 6.75 | qfq | 18,095,259 | 123,869,936 | 0.30% |
| 2025-04-25 | 6.82 | 6.87 | 6.76 | 6.77 | 6.73 | qfq | 12,857,608 | 87,643,358 | -0.73% |
| 2025-04-24 | 6.96 | 6.97 | 6.78 | 6.82 | 6.78 | qfq | 14,667,426 | 100,567,176 | -1.87% |
| 2025-04-23 | 6.81 | 7.02 | 6.81 | 6.95 | 6.91 | qfq | 21,494,048 | 148,821,988 | 2.06% |
| 2025-04-22 | 6.83 | 6.90 | 6.77 | 6.81 | 6.77 | qfq | 12,810,710 | 87,298,457 | -1.02% |
| 2025-04-21 | 6.51 | 6.97 | 6.50 | 6.88 | 6.84 | qfq | 31,096,405 | 211,762,210 | 5.20% |
| 2025-04-18 | 6.48 | 6.60 | 6.41 | 6.54 | 6.50 | qfq | 12,040,269 | 78,239,945 | 0.62% |
| 2025-04-17 | 6.50 | 6.59 | 6.46 | 6.50 | 6.46 | qfq | 13,078,261 | 85,571,311 | -0.31% |
| 2025-04-16 | 6.65 | 6.67 | 6.43 | 6.52 | 6.48 | qfq | 14,572,601 | 95,231,523 | -2.25% |
| 2025-04-15 | 6.71 | 6.75 | 6.60 | 6.67 | 6.63 | qfq | 15,029,100 | 100,075,763 | -0.74% |
| 2025-04-14 | 6.70 | 6.80 | 6.67 | 6.72 | 6.68 | qfq | 17,068,284 | 114,941,345 | 1.51% |
| 2025-04-11 | 6.47 | 6.71 | 6.46 | 6.62 | 6.58 | qfq | 19,404,850 | 128,597,607 | 0.76% |
| 2025-04-10 | 6.50 | 6.68 | 6.50 | 6.57 | 6.53 | qfq | 24,711,399 | 162,882,619 | 2.50% |
| 2025-04-09 | 6.13 | 6.46 | 5.79 | 6.41 | 6.37 | qfq | 35,207,957 | 217,498,407 | 2.07% |
| 2025-04-08 | 6.70 | 6.74 | 6.08 | 6.28 | 6.24 | qfq | 51,591,273 | 325,324,753 | -6.82% |
| 2025-04-07 | 6.85 | 7.05 | 6.74 | 6.74 | 6.70 | qfq | 15,410,200 | 104,735,355 | -10.01% |
| 2025-04-03 | 7.45 | 7.62 | 7.42 | 7.49 | 7.45 | qfq | 10,122,100 | 76,022,433 | -0.93% |
| 2025-04-02 | 7.59 | 7.65 | 7.55 | 7.56 | 7.52 | qfq | 8,653,384 | 65,757,537 | -0.53% |
| 2025-04-01 | 7.60 | 7.69 | 7.57 | 7.60 | 7.56 | qfq | 11,777,584 | 89,865,803 | 0.13% |
| 2025-03-31 | 7.70 | 7.70 | 7.44 | 7.59 | 7.55 | qfq | 16,130,380 | 121,884,630 | -1.43% |
| 2025-03-28 | 7.85 | 7.89 | 7.69 | 7.70 | 7.66 | qfq | 13,608,477 | 105,396,371 | -1.79% |
| 2025-03-27 | 7.90 | 7.94 | 7.75 | 7.84 | 7.79 | qfq | 14,141,050 | 111,095,009 | -0.88% |
| 2025-03-26 | 7.83 | 7.98 | 7.81 | 7.91 | 7.86 | qfq | 13,820,050 | 109,454,214 | 1.02% |
| 2025-03-25 | 7.82 | 7.97 | 7.80 | 7.83 | 7.78 | qfq | 16,715,080 | 131,626,213 | -0.63% |
| 2025-03-24 | 8.08 | 8.13 | 7.69 | 7.88 | 7.83 | qfq | 31,195,150 | 245,770,019 | -2.96% |
| 2025-03-21 | 8.25 | 8.37 | 8.08 | 8.12 | 8.07 | qfq | 28,917,347 | 236,926,526 | -2.05% |
| 2025-03-20 | 8.15 | 8.44 | 8.11 | 8.29 | 8.24 | qfq | 33,903,237 | 281,759,593 | 1.47% |
| 2025-03-19 | 8.19 | 8.23 | 8.11 | 8.17 | 8.12 | qfq | 17,924,350 | 146,355,024 | -0.37% |
| 2025-03-18 | 8.21 | 8.29 | 8.17 | 8.20 | 8.15 | qfq | 18,328,760 | 150,647,033 | -0.36% |
| 2025-03-17 | 8.32 | 8.37 | 8.21 | 8.23 | 8.18 | qfq | 21,551,451 | 178,035,089 | -0.72% |
| 2025-03-14 | 8.22 | 8.33 | 8.11 | 8.29 | 8.24 | qfq | 23,960,250 | 197,609,604 | 0.61% |
| 2025-03-13 | 8.44 | 8.44 | 8.15 | 8.24 | 8.19 | qfq | 30,414,855 | 250,734,963 | -2.37% |
| 2025-03-12 | 8.58 | 8.62 | 8.44 | 8.44 | 8.39 | qfq | 32,982,903 | 280,769,912 | -1.29% |
| 2025-03-11 | 8.58 | 8.63 | 8.41 | 8.55 | 8.50 | qfq | 37,648,163 | 320,413,577 | -1.27% |
| 2025-03-10 | 8.64 | 8.76 | 8.54 | 8.66 | 8.61 | qfq | 34,136,345 | 294,789,605 | 0.12% |
| 2025-03-07 | 8.72 | 8.78 | 8.56 | 8.65 | 8.60 | qfq | 57,355,028 | 496,562,287 | -2.15% |
| 2025-03-06 | 8.60 | 8.94 | 8.50 | 8.84 | 8.79 | qfq | 97,683,345 | 845,168,608 | 1.49% |
| 2025-03-05 | 8.38 | 8.85 | 8.32 | 8.71 | 8.66 | qfq | 99,715,734 | 856,148,831 | 5.32% |
| 2025-03-04 | 8.12 | 8.30 | 8.08 | 8.27 | 8.22 | qfq | 36,454,952 | 300,258,809 | 0.73% |
| 2025-03-03 | 8.28 | 8.42 | 8.13 | 8.21 | 8.16 | qfq | 50,530,051 | 418,252,047 | -0.61% |
| 2025-02-28 | 8.68 | 8.73 | 8.23 | 8.26 | 8.21 | qfq | 69,260,625 | 580,468,579 | -4.95% |
| 2025-02-27 | 8.83 | 9.15 | 8.57 | 8.69 | 8.64 | qfq | 110,393,941 | 976,654,295 | -3.44% |
| 2025-02-26 | 9.08 | 9.75 | 8.89 | 9.00 | 8.95 | qfq | 207,068,865 | 1,911,306,344 | 1.58% |
| 2025-02-25 | 7.94 | 8.86 | 7.83 | 8.86 | 8.81 | qfq | 98,430,575 | 842,178,127 | 10.06% |
| 2025-02-24 | 7.70 | 8.12 | 7.62 | 8.05 | 8.00 | qfq | 73,759,284 | 582,934,310 | 5.23% |
| 2025-02-21 | 7.50 | 7.69 | 7.46 | 7.65 | 7.61 | qfq | 37,312,309 | 283,687,105 | 1.46% |
| 2025-02-20 | 7.41 | 7.62 | 7.27 | 7.54 | 7.50 | qfq | 34,253,427 | 256,256,981 | 1.89% |
| 2025-02-19 | 7.10 | 7.40 | 7.10 | 7.40 | 7.36 | qfq | 18,682,506 | 135,927,679 | 3.93% |
| 2025-02-18 | 7.32 | 7.32 | 7.09 | 7.12 | 7.08 | qfq | 17,674,733 | 127,391,637 | -3.26% |
| 2025-02-17 | 7.34 | 7.39 | 7.27 | 7.36 | 7.32 | qfq | 17,710,822 | 130,002,758 | 0.41% |
| 2025-02-14 | 7.29 | 7.37 | 7.22 | 7.33 | 7.29 | qfq | 19,327,953 | 140,747,052 | -0.27% |
| 2025-02-13 | 7.47 | 7.59 | 7.35 | 7.35 | 7.31 | qfq | 20,883,951 | 155,481,808 | -1.08% |
| 2025-02-12 | 7.33 | 7.46 | 7.30 | 7.43 | 7.39 | qfq | 14,736,339 | 109,149,047 | 1.09% |
| 2025-02-11 | 7.38 | 7.38 | 7.20 | 7.35 | 7.31 | qfq | 17,870,890 | 130,270,972 | -0.14% |
| 2025-02-10 | 7.42 | 7.48 | 7.30 | 7.36 | 7.32 | qfq | 19,399,176 | 142,915,646 | -0.81% |
| 2025-02-07 | 7.31 | 7.46 | 7.25 | 7.42 | 7.38 | qfq | 21,880,862 | 161,739,322 | 1.92% |
| 2025-02-06 | 7.14 | 7.29 | 7.09 | 7.28 | 7.24 | qfq | 16,821,733 | 121,490,667 | 1.68% |
| 2025-02-05 | 7.06 | 7.22 | 7.04 | 7.16 | 7.12 | qfq | 16,063,386 | 114,652,455 | 2.73% |
| 2025-01-27 | 7.08 | 7.17 | 6.97 | 6.97 | 6.93 | qfq | 14,333,499 | 101,415,084 | -1.97% |
| 2025-01-24 | 7.01 | 7.12 | 6.95 | 7.11 | 7.07 | qfq | 16,028,238 | 112,886,370 | 1.14% |
| 2025-01-23 | 6.99 | 7.20 | 6.99 | 7.03 | 6.99 | qfq | 19,120,836 | 135,461,096 | 1.59% |
| 2025-01-22 | 6.99 | 7.01 | 6.88 | 6.92 | 6.88 | qfq | 8,872,152 | 61,507,175 | -1.70% |
| 2025-01-21 | 7.08 | 7.15 | 6.95 | 7.04 | 7.00 | qfq | 10,529,150 | 74,165,199 | -0.14% |
| 2025-01-20 | 7.02 | 7.08 | 6.98 | 7.05 | 7.01 | qfq | 9,935,848 | 70,002,613 | 1.00% |
| 2025-01-17 | 6.93 | 7.01 | 6.87 | 6.98 | 6.94 | qfq | 10,771,300 | 74,947,977 | 0.14% |
| 2025-01-16 | 6.95 | 7.18 | 6.90 | 6.97 | 6.93 | qfq | 18,529,202 | 130,240,359 | 0.87% |
| 2025-01-15 | 6.94 | 6.99 | 6.84 | 6.91 | 6.87 | qfq | 13,149,652 | 90,815,339 | -0.43% |
| 2025-01-14 | 6.59 | 6.95 | 6.56 | 6.94 | 6.90 | qfq | 19,382,750 | 131,934,807 | 5.95% |
| 2025-01-13 | 6.35 | 6.59 | 6.31 | 6.55 | 6.51 | qfq | 13,064,783 | 84,374,773 | 0.77% |
| 2025-01-10 | 6.66 | 6.74 | 6.48 | 6.50 | 6.46 | qfq | 14,371,800 | 95,214,767 | -2.99% |
| 2025-01-09 | 6.62 | 6.74 | 6.60 | 6.70 | 6.66 | qfq | 14,187,875 | 94,942,924 | 0.45% |
| 2025-01-08 | 6.73 | 6.75 | 6.43 | 6.67 | 6.63 | qfq | 18,023,500 | 118,801,741 | -0.74% |
| 2025-01-07 | 6.66 | 6.73 | 6.59 | 6.72 | 6.68 | qfq | 13,133,085 | 87,614,130 | 1.20% |
| 2025-01-06 | 6.66 | 6.72 | 6.52 | 6.64 | 6.60 | qfq | 15,572,844 | 103,349,140 | -0.75% |
| 2025-01-03 | 7.07 | 7.11 | 6.66 | 6.69 | 6.65 | qfq | 25,177,792 | 171,753,919 | -5.11% |
| 2025-01-02 | 7.41 | 7.45 | 6.95 | 7.05 | 7.01 | qfq | 36,765,066 | 265,063,193 | -6.00% |
| 2024-12-31 | 7.91 | 7.93 | 7.48 | 7.50 | 7.46 | qfq | 42,155,192 | 323,743,484 | -6.72% |
| 2024-12-30 | 7.65 | 8.26 | 7.64 | 8.04 | 7.99 | qfq | 66,299,424 | 527,489,230 | 5.51% |
| 2024-12-27 | 7.55 | 7.80 | 7.52 | 7.62 | 7.58 | qfq | 26,244,506 | 201,160,335 | 0.79% |
| 2024-12-26 | 7.36 | 7.65 | 7.35 | 7.56 | 7.52 | qfq | 25,353,180 | 190,480,985 | 1.75% |
| 2024-12-25 | 7.40 | 7.52 | 7.13 | 7.43 | 7.39 | qfq | 31,182,456 | 229,042,846 | 0.54% |
| 2024-12-24 | 7.35 | 7.53 | 7.29 | 7.39 | 7.35 | qfq | 14,785,950 | 109,380,252 | 0.96% |
| 2024-12-23 | 7.60 | 7.63 | 7.28 | 7.32 | 7.28 | qfq | 19,107,004 | 141,885,071 | -3.68% |
| 2024-12-20 | 7.57 | 7.66 | 7.51 | 7.60 | 7.56 | qfq | 14,961,150 | 113,609,391 | 0.40% |
| 2024-12-19 | 7.54 | 7.62 | 7.38 | 7.57 | 7.53 | qfq | 16,247,580 | 122,144,413 | -0.53% |
| 2024-12-18 | 7.60 | 7.69 | 7.54 | 7.61 | 7.57 | qfq | 17,053,130 | 129,851,382 | -0.13% |
| 2024-12-17 | 7.85 | 7.86 | 7.57 | 7.62 | 7.58 | qfq | 26,474,452 | 203,763,902 | -2.93% |
| 2024-12-16 | 7.86 | 7.96 | 7.80 | 7.85 | 7.80 | qfq | 21,687,095 | 170,637,059 | 0.00% |
| 2024-12-13 | 8.07 | 8.09 | 7.83 | 7.85 | 7.80 | qfq | 27,109,073 | 215,035,828 | -3.09% |
| 2024-12-12 | 8.10 | 8.14 | 7.90 | 8.10 | 8.05 | qfq | 36,395,925 | 292,380,862 | -0.25% |
| 2024-12-11 | 8.04 | 8.15 | 8.02 | 8.12 | 8.07 | qfq | 30,758,225 | 249,168,635 | 0.37% |
| 2024-12-10 | 8.35 | 8.35 | 8.07 | 8.09 | 8.04 | qfq | 41,778,384 | 342,420,301 | -0.12% |
| 2024-12-09 | 8.25 | 8.34 | 8.02 | 8.10 | 8.05 | qfq | 37,819,624 | 307,936,396 | -1.82% |
| 2024-12-06 | 8.45 | 8.48 | 8.12 | 8.25 | 8.20 | qfq | 54,757,178 | 450,235,748 | -0.60% |
| 2024-12-05 | 7.87 | 8.48 | 7.83 | 8.30 | 8.25 | qfq | 80,775,252 | 661,525,754 | 5.46% |
| 2024-12-04 | 7.84 | 8.04 | 7.81 | 7.87 | 7.82 | qfq | 42,669,702 | 338,729,787 | -0.51% |
| 2024-12-03 | 7.97 | 8.06 | 7.80 | 7.91 | 7.86 | qfq | 40,462,896 | 320,723,311 | 0.13% |
| 2024-12-02 | 7.69 | 7.98 | 7.67 | 7.90 | 7.85 | qfq | 49,729,600 | 391,914,210 | 3.54% |
| 2024-11-29 | 7.54 | 7.69 | 7.41 | 7.63 | 7.59 | qfq | 42,872,520 | 324,180,443 | 0.39% |
| 2024-11-28 | 7.28 | 7.70 | 7.25 | 7.60 | 7.56 | qfq | 52,564,748 | 395,884,390 | 4.25% |
| 2024-11-27 | 7.16 | 7.29 | 6.97 | 7.29 | 7.25 | qfq | 25,249,358 | 179,799,347 | 1.53% |
| 2024-11-26 | 7.29 | 7.37 | 7.17 | 7.18 | 7.14 | qfq | 18,397,869 | 133,599,742 | -1.64% |
| 2024-11-25 | 7.21 | 7.35 | 7.12 | 7.30 | 7.26 | qfq | 26,706,235 | 193,110,995 | 1.96% |
| 2024-11-22 | 7.45 | 7.46 | 7.16 | 7.16 | 7.12 | qfq | 27,272,831 | 200,157,313 | -4.41% |
| 2024-11-21 | 7.56 | 7.59 | 7.36 | 7.49 | 7.45 | qfq | 27,433,520 | 205,374,184 | -0.79% |
| 2024-11-20 | 7.39 | 7.58 | 7.31 | 7.55 | 7.51 | qfq | 33,069,556 | 248,342,031 | 2.17% |
| 2024-11-19 | 7.29 | 7.41 | 7.19 | 7.39 | 7.35 | qfq | 31,854,352 | 233,430,081 | 2.64% |
| 2024-11-18 | 7.42 | 7.48 | 7.11 | 7.20 | 7.16 | qfq | 32,729,352 | 236,685,321 | -2.04% |
| 2024-11-15 | 7.55 | 7.65 | 7.35 | 7.35 | 7.31 | qfq | 31,703,650 | 238,739,489 | -2.78% |
| 2024-11-14 | 7.80 | 7.80 | 7.54 | 7.56 | 7.52 | qfq | 32,679,228 | 250,769,192 | -3.69% |
| 2024-11-13 | 7.99 | 8.07 | 7.71 | 7.85 | 7.80 | qfq | 44,176,497 | 347,105,049 | -2.85% |
| 2024-11-12 | 8.39 | 8.45 | 7.98 | 8.08 | 8.03 | qfq | 62,599,203 | 510,635,313 | -3.58% |
| 2024-11-11 | 8.32 | 8.41 | 8.10 | 8.38 | 8.33 | qfq | 74,632,298 | 616,944,437 | 0.72% |
| 2024-11-08 | 8.21 | 8.45 | 8.13 | 8.32 | 8.27 | qfq | 98,221,325 | 814,259,693 | 0.73% |
| 2024-11-07 | 8.53 | 8.95 | 8.19 | 8.26 | 8.21 | qfq | 150,572,649 | 1,280,406,055 | -3.17% |
| 2024-11-06 | 8.29 | 8.53 | 7.88 | 8.53 | 8.48 | qfq | 130,119,252 | 1,090,306,050 | 10.06% |
| 2024-11-05 | 7.43 | 7.83 | 7.41 | 7.75 | 7.70 | qfq | 60,981,567 | 466,346,663 | 4.31% |
| 2024-11-04 | 7.18 | 7.52 | 7.18 | 7.43 | 7.39 | qfq | 47,828,097 | 354,076,612 | 2.20% |
| 2024-11-01 | 7.78 | 7.82 | 7.23 | 7.27 | 7.23 | qfq | 98,607,520 | 738,240,951 | -9.01% |
| 2024-10-31 | 8.02 | 8.24 | 7.86 | 7.99 | 7.94 | qfq | 161,510,249 | 1,295,179,772 | 4.31% |
| 2024-10-30 | 6.93 | 7.66 | 6.87 | 7.66 | 7.62 | qfq | 84,985,530 | 631,214,033 | 10.06% |
| 2024-10-29 | 7.30 | 7.35 | 6.94 | 6.96 | 6.92 | qfq | 58,596,958 | 413,325,758 | -3.87% |
| 2024-10-28 | 6.81 | 7.30 | 6.78 | 7.24 | 7.20 | qfq | 70,893,942 | 502,022,175 | 6.47% |
| 2024-10-25 | 6.68 | 6.85 | 6.65 | 6.80 | 6.76 | qfq | 34,466,508 | 234,177,798 | 1.80% |
| 2024-10-24 | 6.65 | 6.75 | 6.62 | 6.68 | 6.64 | qfq | 30,879,931 | 206,339,671 | 0.60% |
| 2024-10-23 | 6.54 | 6.78 | 6.49 | 6.64 | 6.60 | qfq | 44,242,025 | 294,927,534 | 1.07% |
| 2024-10-22 | 6.67 | 6.71 | 6.46 | 6.57 | 6.53 | qfq | 46,510,956 | 305,495,177 | 1.08% |
| 2024-10-21 | 6.40 | 6.58 | 6.31 | 6.50 | 6.46 | qfq | 37,492,399 | 242,460,116 | 3.01% |
| 2024-10-18 | 6.09 | 6.40 | 6.09 | 6.31 | 6.27 | qfq | 29,486,006 | 185,369,801 | 2.94% |
| 2024-10-17 | 6.17 | 6.29 | 6.13 | 6.13 | 6.09 | qfq | 14,836,128 | 92,174,363 | -0.65% |
| 2024-10-16 | 6.08 | 6.25 | 6.05 | 6.17 | 6.13 | qfq | 13,631,156 | 84,124,414 | 0.16% |
| 2024-10-15 | 6.24 | 6.32 | 6.14 | 6.16 | 6.12 | qfq | 17,365,178 | 108,159,197 | -1.91% |
| 2024-10-14 | 6.07 | 6.31 | 6.06 | 6.28 | 6.24 | qfq | 22,702,480 | 140,547,537 | 3.80% |
| 2024-10-11 | 6.32 | 6.33 | 5.98 | 6.05 | 6.01 | qfq | 26,116,646 | 159,575,233 | -4.27% |
| 2024-10-10 | 6.37 | 6.54 | 6.22 | 6.32 | 6.28 | qfq | 29,844,926 | 190,818,833 | -0.16% |
| 2024-10-09 | 6.80 | 6.80 | 6.25 | 6.33 | 6.29 | qfq | 44,515,677 | 289,714,334 | -8.39% |
| 2024-10-08 | 7.19 | 7.19 | 6.52 | 6.91 | 6.87 | qfq | 63,293,808 | 434,875,432 | 5.66% |
| 2024-09-30 | 6.20 | 6.56 | 6.10 | 6.54 | 6.50 | qfq | 53,135,721 | 337,676,226 | 8.82% |
| 2024-09-27 | 5.81 | 6.10 | 5.80 | 6.01 | 5.98 | qfq | 28,869,515 | 171,427,319 | 3.80% |
| 2024-09-26 | 5.65 | 5.79 | 5.64 | 5.79 | 5.76 | qfq | 14,652,108 | 83,880,434 | 2.30% |
| 2024-09-25 | 5.64 | 5.80 | 5.64 | 5.66 | 5.63 | qfq | 18,473,458 | 105,733,110 | 0.71% |
| 2024-09-24 | 5.43 | 5.63 | 5.43 | 5.62 | 5.59 | qfq | 13,996,632 | 77,572,237 | 3.50% |
| 2024-09-23 | 5.33 | 5.45 | 5.32 | 5.43 | 5.40 | qfq | 8,806,922 | 47,655,342 | 1.50% |
| 2024-09-20 | 5.45 | 5.45 | 5.31 | 5.35 | 5.32 | qfq | 8,835,900 | 47,468,651 | -1.29% |
| 2024-09-19 | 5.23 | 5.44 | 5.21 | 5.42 | 5.39 | qfq | 14,120,225 | 75,663,417 | 4.63% |
| 2024-09-18 | 5.28 | 5.30 | 5.09 | 5.18 | 5.15 | qfq | 11,668,675 | 60,168,872 | -2.08% |
| 2024-09-13 | 5.35 | 5.37 | 5.29 | 5.29 | 5.26 | qfq | 6,490,300 | 34,550,666 | -1.12% |
| 2024-09-12 | 5.32 | 5.44 | 5.31 | 5.35 | 5.32 | qfq | 8,396,500 | 45,310,772 | 0.56% |
| 2024-09-11 | 5.39 | 5.39 | 5.28 | 5.32 | 5.29 | qfq | 6,735,200 | 35,906,532 | -1.66% |
| 2024-09-10 | 5.38 | 5.44 | 5.27 | 5.41 | 5.38 | qfq | 13,050,122 | 69,821,962 | 0.00% |
| 2024-09-09 | 5.45 | 5.48 | 5.38 | 5.41 | 5.38 | qfq | 6,440,730 | 34,934,030 | -0.73% |
| 2024-09-06 | 5.56 | 5.60 | 5.45 | 5.45 | 5.42 | qfq | 8,424,300 | 46,557,382 | -2.33% |
| 2024-09-05 | 5.52 | 5.58 | 5.51 | 5.58 | 5.55 | qfq | 7,328,850 | 40,689,590 | 1.09% |
| 2024-09-04 | 5.54 | 5.61 | 5.51 | 5.52 | 5.49 | qfq | 8,950,602 | 49,782,331 | -0.36% |
| 2024-09-03 | 5.54 | 5.60 | 5.51 | 5.54 | 5.51 | qfq | 7,548,850 | 41,892,307 | 0.18% |
| 2024-09-02 | 5.58 | 5.64 | 5.51 | 5.53 | 5.50 | qfq | 12,792,200 | 71,426,050 | -0.72% |
| 2024-08-30 | 5.50 | 5.64 | 5.47 | 5.57 | 5.54 | qfq | 15,181,500 | 84,891,710 | 1.64% |
| 2024-08-29 | 5.36 | 5.51 | 5.32 | 5.48 | 5.45 | qfq | 9,906,363 | 53,940,268 | 1.86% |
| 2024-08-28 | 5.38 | 5.45 | 5.36 | 5.38 | 5.35 | qfq | 6,452,468 | 34,827,205 | 0.00% |
| 2024-08-27 | 5.50 | 5.51 | 5.36 | 5.38 | 5.35 | qfq | 9,864,150 | 53,355,568 | -2.54% |
| 2024-08-26 | 5.40 | 5.58 | 5.39 | 5.52 | 5.49 | qfq | 13,502,950 | 74,392,389 | 2.22% |
| 2024-08-23 | 5.41 | 5.45 | 5.32 | 5.40 | 5.37 | qfq | 8,490,268 | 45,718,617 | 0.00% |
| 2024-08-22 | 5.50 | 5.54 | 5.38 | 5.40 | 5.37 | qfq | 9,603,900 | 52,148,666 | -2.17% |
| 2024-08-21 | 5.48 | 5.55 | 5.45 | 5.52 | 5.49 | qfq | 7,427,000 | 40,885,943 | 0.36% |
| 2024-08-20 | 5.62 | 5.62 | 5.45 | 5.50 | 5.47 | qfq | 11,190,043 | 61,573,304 | -1.43% |
| 2024-08-19 | 5.57 | 5.65 | 5.52 | 5.58 | 5.55 | qfq | 8,716,143 | 48,786,816 | 0.54% |
| 2024-08-16 | 5.68 | 5.68 | 5.54 | 5.55 | 5.52 | qfq | 12,281,000 | 68,677,018 | -2.12% |
| 2024-08-15 | 5.60 | 5.73 | 5.53 | 5.67 | 5.64 | qfq | 13,305,951 | 75,208,012 | 0.89% |
| 2024-08-14 | 5.70 | 5.78 | 5.62 | 5.62 | 5.59 | qfq | 8,780,150 | 49,998,118 | -1.40% |
| 2024-08-13 | 5.66 | 5.73 | 5.62 | 5.70 | 5.67 | qfq | 10,256,400 | 58,202,068 | 0.71% |
| 2024-08-12 | 5.77 | 5.79 | 5.62 | 5.66 | 5.63 | qfq | 12,716,100 | 72,166,516 | -2.25% |
| 2024-08-09 | 5.87 | 5.97 | 5.79 | 5.79 | 5.76 | qfq | 12,940,800 | 75,957,710 | -1.03% |
| 2024-08-08 | 5.96 | 5.98 | 5.78 | 5.85 | 5.82 | qfq | 17,077,900 | 99,867,277 | -1.85% |
| 2024-08-07 | 6.07 | 6.13 | 5.95 | 5.96 | 5.93 | qfq | 19,720,129 | 118,922,662 | -1.81% |
| 2024-08-06 | 6.06 | 6.13 | 5.98 | 6.07 | 6.03 | qfq | 15,497,633 | 93,965,865 | 0.83% |
| 2024-08-05 | 6.15 | 6.26 | 6.00 | 6.02 | 5.98 | qfq | 25,111,513 | 154,526,279 | -2.43% |
| 2024-08-02 | 6.20 | 6.36 | 6.17 | 6.17 | 6.13 | qfq | 28,850,900 | 180,785,192 | -0.96% |
| 2024-08-01 | 6.21 | 6.26 | 6.15 | 6.23 | 6.19 | qfq | 23,573,700 | 146,499,080 | 0.48% |
| 2024-07-31 | 5.94 | 6.28 | 5.92 | 6.20 | 6.16 | qfq | 32,743,403 | 200,370,824 | 4.20% |
| 2024-07-30 | 5.85 | 5.97 | 5.81 | 5.95 | 5.92 | qfq | 13,390,250 | 79,174,072 | 0.85% |
| 2024-07-29 | 5.82 | 5.97 | 5.72 | 5.90 | 5.87 | qfq | 17,053,243 | 99,969,174 | 1.37% |
| 2024-07-26 | 5.66 | 5.83 | 5.63 | 5.82 | 5.79 | qfq | 15,081,350 | 86,965,919 | 3.74% |
| 2024-07-25 | 5.55 | 5.68 | 5.46 | 5.61 | 5.58 | qfq | 9,913,850 | 55,305,518 | 1.08% |
| 2024-07-24 | 5.62 | 5.69 | 5.54 | 5.55 | 5.52 | qfq | 10,995,030 | 61,524,860 | -1.60% |
| 2024-07-23 | 5.73 | 5.81 | 5.64 | 5.64 | 5.61 | qfq | 9,210,791 | 52,722,324 | -1.57% |
| 2024-07-22 | 5.72 | 5.78 | 5.68 | 5.73 | 5.70 | qfq | 8,875,100 | 50,903,340 | 0.00% |
| 2024-07-19 | 5.76 | 5.79 | 5.71 | 5.73 | 5.70 | qfq | 9,205,900 | 52,926,499 | -1.04% |
| 2024-07-18 | 5.67 | 5.81 | 5.58 | 5.79 | 5.76 | qfq | 11,919,650 | 67,906,660 | 1.05% |
| 2024-07-17 | 5.87 | 5.87 | 5.71 | 5.73 | 5.70 | qfq | 9,827,019 | 56,536,938 | -2.72% |
| 2024-07-16 | 5.84 | 5.90 | 5.79 | 5.89 | 5.81 | qfq | 8,604,145 | 50,292,849 | 0.17% |
| 2024-07-15 | 5.96 | 5.98 | 5.85 | 5.88 | 5.80 | qfq | 9,290,851 | 54,887,886 | -1.34% |
| 2024-07-12 | 5.95 | 6.04 | 5.92 | 5.96 | 5.88 | qfq | 11,266,700 | 67,353,091 | 0.17% |
| 2024-07-11 | 5.88 | 5.97 | 5.88 | 5.95 | 5.87 | qfq | 12,204,565 | 72,427,353 | 2.59% |
| 2024-07-10 | 5.80 | 5.91 | 5.76 | 5.80 | 5.72 | qfq | 9,199,964 | 53,689,488 | -0.68% |
| 2024-07-09 | 5.65 | 5.87 | 5.58 | 5.84 | 5.76 | qfq | 15,770,937 | 90,506,173 | 3.00% |
| 2024-07-08 | 5.88 | 5.89 | 5.66 | 5.67 | 5.59 | qfq | 11,725,748 | 67,130,792 | -3.57% |
| 2024-07-05 | 5.78 | 5.89 | 5.71 | 5.88 | 5.80 | qfq | 12,302,054 | 71,377,489 | 1.55% |
| 2024-07-04 | 5.95 | 6.00 | 5.75 | 5.79 | 5.71 | qfq | 15,537,200 | 90,804,163 | -2.85% |
| 2024-07-03 | 6.05 | 6.07 | 5.95 | 5.96 | 5.88 | qfq | 10,623,800 | 63,680,884 | -1.49% |
| 2024-07-02 | 6.08 | 6.11 | 6.03 | 6.05 | 5.96 | qfq | 11,466,114 | 69,495,428 | -0.66% |
| 2024-07-01 | 6.03 | 6.10 | 5.97 | 6.09 | 6.00 | qfq | 12,073,426 | 72,827,339 | 1.00% |
| 2024-06-28 | 5.98 | 6.12 | 5.94 | 6.03 | 5.94 | qfq | 15,344,926 | 93,090,451 | 1.34% |
| 2024-06-27 | 6.12 | 6.12 | 5.94 | 5.95 | 5.87 | qfq | 14,735,400 | 88,851,525 | -3.25% |
| 2024-06-26 | 6.00 | 6.15 | 5.92 | 6.15 | 6.06 | qfq | 17,642,139 | 106,692,139 | 2.33% |
| 2024-06-25 | 5.98 | 6.08 | 5.96 | 6.01 | 5.92 | qfq | 15,343,260 | 92,392,887 | 0.50% |
| 2024-06-24 | 6.20 | 6.24 | 5.95 | 5.98 | 5.89 | qfq | 21,208,950 | 128,524,189 | -3.55% |
| 2024-06-21 | 6.15 | 6.26 | 6.13 | 6.20 | 6.11 | qfq | 13,793,067 | 85,515,095 | 0.98% |
| 2024-06-20 | 6.40 | 6.40 | 6.11 | 6.14 | 6.05 | qfq | 25,006,373 | 155,401,953 | -3.76% |
| 2024-06-19 | 6.45 | 6.55 | 6.37 | 6.38 | 6.29 | qfq | 28,548,907 | 184,395,283 | -0.62% |
| 2024-06-18 | 6.19 | 6.45 | 6.19 | 6.42 | 6.33 | qfq | 27,608,007 | 175,291,806 | 3.72% |
| 2024-06-17 | 6.16 | 6.32 | 6.15 | 6.19 | 6.10 | qfq | 15,181,672 | 94,760,815 | -0.48% |
| 2024-06-14 | 6.22 | 6.24 | 6.14 | 6.22 | 6.13 | qfq | 13,277,657 | 82,306,646 | 0.00% |
| 2024-06-13 | 6.30 | 6.35 | 6.21 | 6.22 | 6.13 | qfq | 15,555,978 | 97,323,467 | -1.89% |
| 2024-06-12 | 6.20 | 6.38 | 6.15 | 6.34 | 6.25 | qfq | 20,373,587 | 128,260,505 | 1.77% |
| 2024-06-11 | 6.16 | 6.25 | 6.05 | 6.23 | 6.14 | qfq | 19,008,952 | 116,863,692 | 0.16% |
| 2024-06-07 | 6.14 | 6.25 | 6.08 | 6.22 | 6.13 | qfq | 21,997,371 | 135,849,171 | 1.30% |
| 2024-06-06 | 6.29 | 6.36 | 6.06 | 6.14 | 6.05 | qfq | 37,855,625 | 233,362,828 | -3.31% |
| 2024-06-05 | 6.57 | 6.58 | 6.34 | 6.35 | 6.26 | qfq | 26,642,700 | 171,766,400 | -3.64% |
| 2024-06-04 | 6.52 | 6.73 | 6.52 | 6.59 | 6.50 | qfq | 29,432,097 | 194,834,764 | 1.38% |
| 2024-06-03 | 6.68 | 6.69 | 6.43 | 6.50 | 6.41 | qfq | 24,860,311 | 162,496,926 | -2.26% |
| 2024-05-31 | 6.47 | 6.68 | 6.47 | 6.65 | 6.56 | qfq | 27,805,005 | 183,516,544 | 2.94% |
| 2024-05-30 | 6.48 | 6.54 | 6.42 | 6.46 | 6.37 | qfq | 18,762,275 | 121,489,115 | -0.31% |
| 2024-05-29 | 6.53 | 6.61 | 6.44 | 6.48 | 6.39 | qfq | 22,803,900 | 148,403,476 | -1.07% |
| 2024-05-28 | 6.68 | 6.73 | 6.53 | 6.55 | 6.46 | qfq | 28,357,914 | 187,633,634 | -2.96% |
| 2024-05-27 | 6.68 | 6.75 | 6.39 | 6.75 | 6.65 | qfq | 34,493,457 | 226,003,381 | 0.90% |
| 2024-05-24 | 6.93 | 6.94 | 6.65 | 6.69 | 6.59 | qfq | 38,357,862 | 258,445,178 | -3.88% |
| 2024-05-23 | 6.88 | 7.07 | 6.83 | 6.96 | 6.86 | qfq | 66,183,107 | 459,363,068 | 2.65% |
| 2024-05-22 | 6.78 | 6.91 | 6.66 | 6.78 | 6.68 | qfq | 56,450,598 | 381,659,054 | -1.88% |
| 2024-05-21 | 6.59 | 7.06 | 6.59 | 6.91 | 6.81 | qfq | 91,478,359 | 625,285,040 | -5.60% |
| 2024-05-20 | 8.12 | 8.25 | 7.32 | 7.32 | 7.22 | qfq | 102,131,059 | 795,042,098 | -9.96% |
| 2024-05-17 | 7.83 | 8.18 | 7.55 | 8.13 | 8.01 | qfq | 78,828,747 | 624,845,615 | 5.31% |
| 2024-05-16 | 7.68 | 7.99 | 7.68 | 7.72 | 7.61 | qfq | 42,126,460 | 329,936,042 | 0.39% |
| 2024-05-15 | 7.62 | 7.80 | 7.50 | 7.69 | 7.58 | qfq | 38,526,108 | 296,988,647 | 0.65% |
| 2024-05-14 | 7.56 | 7.67 | 7.48 | 7.64 | 7.53 | qfq | 31,401,146 | 238,696,061 | 1.33% |
| 2024-05-13 | 7.77 | 7.79 | 7.48 | 7.54 | 7.43 | qfq | 47,482,004 | 360,396,495 | -4.56% |
| 2024-05-10 | 8.20 | 8.21 | 7.86 | 7.90 | 7.79 | qfq | 47,777,259 | 380,265,044 | -3.89% |
| 2024-05-09 | 7.95 | 8.25 | 7.90 | 8.22 | 8.10 | qfq | 51,879,450 | 421,000,952 | 2.62% |
| 2024-05-08 | 8.13 | 8.30 | 7.92 | 8.01 | 7.90 | qfq | 51,151,751 | 413,464,687 | -3.38% |
| 2024-05-07 | 8.19 | 8.40 | 8.11 | 8.29 | 8.17 | qfq | 62,361,898 | 516,717,639 | 1.10% |
| 2024-05-06 | 8.15 | 8.29 | 8.10 | 8.20 | 8.08 | qfq | 54,284,144 | 445,289,870 | 1.74% |
| 2024-04-30 | 8.49 | 8.49 | 8.00 | 8.06 | 7.95 | qfq | 87,289,113 | 711,744,713 | -5.06% |
| 2024-04-29 | 8.45 | 8.61 | 8.32 | 8.49 | 8.37 | qfq | 102,696,137 | 867,778,720 | -0.24% |
| 2024-04-26 | 8.36 | 8.99 | 8.27 | 8.51 | 8.39 | qfq | 149,571,946 | 1,293,233,533 | 1.67% |
| 2024-04-25 | 8.19 | 8.55 | 8.00 | 8.37 | 8.25 | qfq | 142,306,201 | 1,168,869,133 | 5.28% |
| 2024-04-24 | 7.13 | 7.95 | 7.09 | 7.95 | 7.84 | qfq | 60,458,874 | 464,488,265 | 9.96% |
| 2024-04-23 | 7.44 | 7.54 | 7.18 | 7.23 | 7.13 | qfq | 54,059,279 | 397,053,185 | -1.77% |
| 2024-04-22 | 8.03 | 8.03 | 7.36 | 7.36 | 7.26 | qfq | 77,805,165 | 588,898,601 | -8.34% |
| 2024-04-19 | 7.60 | 8.19 | 7.51 | 8.03 | 7.92 | qfq | 100,078,006 | 795,977,783 | 4.83% |
| 2024-04-18 | 7.35 | 7.83 | 7.28 | 7.66 | 7.55 | qfq | 99,681,793 | 754,714,214 | 6.24% |
| 2024-04-17 | 6.68 | 7.21 | 6.68 | 7.21 | 7.11 | qfq | 61,929,643 | 435,860,024 | 10.08% |
| 2024-04-16 | 7.22 | 7.28 | 6.54 | 6.55 | 6.46 | qfq | 65,276,973 | 444,483,994 | -9.41% |
| 2024-04-15 | 7.37 | 7.51 | 6.98 | 7.23 | 7.13 | qfq | 55,471,457 | 404,922,550 | -1.90% |
| 2024-04-12 | 7.69 | 7.83 | 7.34 | 7.37 | 7.26 | qfq | 62,823,651 | 473,715,859 | -5.27% |
| 2024-04-11 | 7.91 | 8.01 | 7.63 | 7.78 | 7.67 | qfq | 66,151,643 | 518,625,932 | -4.89% |
| 2024-04-10 | 7.70 | 8.27 | 7.66 | 8.18 | 8.06 | qfq | 87,885,345 | 700,520,384 | 5.28% |
| 2024-04-09 | 7.89 | 8.04 | 7.67 | 7.77 | 7.66 | qfq | 61,432,889 | 482,511,812 | -0.26% |
| 2024-04-08 | 8.35 | 8.43 | 7.79 | 7.79 | 7.68 | qfq | 91,881,810 | 738,390,995 | -7.04% |
| 2024-04-03 | 8.49 | 8.87 | 8.33 | 8.38 | 8.26 | qfq | 122,436,766 | 1,050,008,451 | -6.68% |
| 2024-04-02 | 9.69 | 9.88 | 8.82 | 8.98 | 8.85 | qfq | 196,534,802 | 1,850,923,114 | -3.96% |
| 2024-04-01 | 8.52 | 9.35 | 8.46 | 9.35 | 9.22 | qfq | 130,881,657 | 1,172,976,676 | 10.00% |
| 2024-03-29 | 8.15 | 8.81 | 7.85 | 8.50 | 8.38 | qfq | 158,050,951 | 1,302,227,683 | 2.53% |
| 2024-03-28 | 7.78 | 8.29 | 7.76 | 8.29 | 8.17 | qfq | 153,566,896 | 1,247,483,855 | 9.95% |
| 2024-03-27 | 7.78 | 7.97 | 7.32 | 7.54 | 7.43 | qfq | 81,420,623 | 619,967,048 | -4.92% |
| 2024-03-26 | 7.49 | 8.07 | 7.43 | 7.93 | 7.82 | qfq | 81,136,480 | 631,546,803 | 3.93% |
| 2024-03-25 | 7.46 | 8.30 | 7.42 | 7.63 | 7.52 | qfq | 75,981,836 | 597,972,566 | 0.66% |
| 2024-03-22 | 7.84 | 7.86 | 7.47 | 7.58 | 7.47 | qfq | 70,195,955 | 533,434,572 | -4.53% |
| 2024-03-21 | 7.75 | 8.09 | 7.62 | 7.94 | 7.83 | qfq | 80,771,361 | 634,529,618 | 1.93% |
| 2024-03-20 | 7.74 | 7.94 | 7.69 | 7.79 | 7.68 | qfq | 49,638,635 | 386,954,305 | 0.26% |
| 2024-03-19 | 7.82 | 8.08 | 7.77 | 7.77 | 7.66 | qfq | 76,846,760 | 606,424,745 | -1.40% |
| 2024-03-18 | 7.60 | 7.90 | 7.60 | 7.88 | 7.77 | qfq | 84,909,530 | 661,885,178 | 5.77% |
| 2024-03-15 | 7.38 | 7.57 | 7.27 | 7.45 | 7.34 | qfq | 54,206,832 | 402,249,521 | 0.95% |
| 2024-03-14 | 7.51 | 7.64 | 7.25 | 7.38 | 7.27 | qfq | 66,735,929 | 495,254,222 | -3.78% |
| 2024-03-13 | 7.50 | 8.17 | 7.32 | 7.67 | 7.56 | qfq | 109,884,367 | 838,449,102 | -0.13% |
| 2024-03-12 | 7.22 | 7.92 | 7.18 | 7.68 | 7.57 | qfq | 109,693,518 | 822,974,247 | 6.08% |
| 2024-03-11 | 7.19 | 7.59 | 7.13 | 7.24 | 7.14 | qfq | 75,367,529 | 552,535,254 | 0.56% |
| 2024-03-08 | 7.09 | 7.30 | 6.95 | 7.20 | 7.10 | qfq | 51,122,271 | 365,387,955 | 1.98% |
| 2024-03-07 | 7.30 | 7.32 | 7.05 | 7.06 | 6.96 | qfq | 66,553,976 | 478,150,234 | -3.68% |
| 2024-03-06 | 6.80 | 7.46 | 6.73 | 7.33 | 7.23 | qfq | 98,308,412 | 705,600,279 | 6.23% |
| 2024-03-05 | 6.69 | 7.02 | 6.64 | 6.90 | 6.80 | qfq | 70,997,601 | 488,113,046 | 2.22% |
| 2024-03-04 | 6.76 | 6.86 | 6.64 | 6.75 | 6.65 | qfq | 41,418,822 | 278,705,104 | -1.03% |
| 2024-03-01 | 6.76 | 6.99 | 6.70 | 6.82 | 6.72 | qfq | 66,658,131 | 455,684,729 | 0.59% |
| 2024-02-29 | 6.38 | 6.79 | 6.38 | 6.78 | 6.68 | qfq | 72,458,756 | 484,323,584 | 5.77% |
| 2024-02-28 | 6.69 | 6.89 | 6.32 | 6.41 | 6.32 | qfq | 78,178,156 | 520,403,465 | -5.32% |
| 2024-02-27 | 6.60 | 7.12 | 6.51 | 6.77 | 6.67 | qfq | 102,075,995 | 688,926,415 | 4.15% |
| 2024-02-26 | 6.09 | 6.50 | 6.04 | 6.50 | 6.41 | qfq | 63,908,313 | 405,648,751 | 9.98% |
| 2024-02-23 | 5.86 | 5.94 | 5.73 | 5.91 | 5.83 | qfq | 29,816,752 | 173,913,515 | 1.20% |
| 2024-02-22 | 5.75 | 5.85 | 5.70 | 5.84 | 5.76 | qfq | 27,496,264 | 159,302,723 | 1.57% |
| 2024-02-21 | 5.69 | 5.93 | 5.64 | 5.75 | 5.67 | qfq | 34,392,163 | 200,028,642 | 0.70% |
| 2024-02-20 | 5.77 | 5.78 | 5.65 | 5.71 | 5.63 | qfq | 27,008,275 | 154,049,384 | -2.56% |
| 2024-02-19 | 5.78 | 5.90 | 5.64 | 5.86 | 5.78 | qfq | 32,346,516 | 187,535,527 | 2.27% |
| 2024-02-08 | 5.51 | 5.89 | 5.48 | 5.73 | 5.65 | qfq | 33,876,693 | 194,541,553 | 6.11% |
| 2024-02-07 | 5.38 | 5.58 | 5.31 | 5.40 | 5.32 | qfq | 30,326,456 | 165,070,106 | 1.69% |
| 2024-02-06 | 4.90 | 5.45 | 4.74 | 5.31 | 5.23 | qfq | 35,417,474 | 181,256,765 | 2.12% |
| 2024-02-05 | 5.59 | 5.60 | 5.20 | 5.20 | 5.13 | qfq | 39,152,646 | 206,653,324 | -10.03% |
| 2024-02-02 | 5.95 | 6.30 | 5.45 | 5.78 | 5.70 | qfq | 51,793,142 | 308,082,749 | -4.30% |
| 2024-02-01 | 6.44 | 6.44 | 5.96 | 6.04 | 5.95 | qfq | 63,769,783 | 393,468,466 | -8.76% |
| 2024-01-31 | 6.53 | 6.98 | 6.42 | 6.62 | 6.53 | qfq | 62,798,859 | 423,495,195 | 1.22% |
| 2024-01-30 | 6.75 | 6.75 | 6.37 | 6.54 | 6.45 | qfq | 46,127,467 | 300,335,686 | -4.53% |
| 2024-01-29 | 6.70 | 6.95 | 6.54 | 6.85 | 6.75 | qfq | 70,735,431 | 479,288,685 | 2.54% |
| 2024-01-26 | 6.66 | 6.88 | 6.63 | 6.68 | 6.58 | qfq | 60,648,850 | 409,896,034 | -0.45% |
| 2024-01-25 | 6.63 | 6.76 | 6.52 | 6.71 | 6.61 | qfq | 66,741,608 | 444,860,574 | -0.30% |
| 2024-01-24 | 6.45 | 6.78 | 6.38 | 6.73 | 6.63 | qfq | 76,423,171 | 503,634,426 | 4.18% |
| 2024-01-23 | 6.22 | 6.65 | 5.96 | 6.46 | 6.37 | qfq | 66,592,404 | 421,504,502 | -1.22% |
| 2024-01-22 | 6.34 | 6.99 | 6.31 | 6.54 | 6.45 | qfq | 77,786,335 | 515,128,588 | 2.03% |
| 2024-01-19 | 6.85 | 6.89 | 6.41 | 6.41 | 6.32 | qfq | 83,870,448 | 551,770,739 | -9.97% |
| 2024-01-18 | 6.90 | 7.21 | 6.71 | 7.12 | 7.02 | qfq | 109,570,874 | 764,555,694 | 3.19% |
| 2024-01-17 | 7.11 | 7.48 | 6.86 | 6.90 | 6.80 | qfq | 152,809,203 | 1,097,146,578 | 1.47% |
| 2024-01-16 | 6.11 | 6.80 | 6.08 | 6.80 | 6.70 | qfq | 54,907,414 | 366,768,236 | 10.03% |
| 2024-01-15 | 6.24 | 6.32 | 6.08 | 6.18 | 6.09 | qfq | 33,319,890 | 205,187,470 | -2.06% |
| 2024-01-12 | 6.28 | 6.60 | 6.27 | 6.31 | 6.22 | qfq | 51,775,690 | 331,764,344 | -1.56% |
| 2024-01-11 | 6.22 | 6.57 | 6.06 | 6.41 | 6.32 | qfq | 59,621,233 | 376,670,253 | 7.19% |
| 2024-01-10 | 5.95 | 6.07 | 5.86 | 5.98 | 5.89 | qfq | 9,191,020 | 54,757,235 | 0.50% |
| 2024-01-09 | 5.91 | 6.04 | 5.91 | 5.95 | 5.87 | qfq | 7,057,307 | 42,155,371 | 0.17% |
| 2024-01-08 | 6.04 | 6.07 | 5.92 | 5.94 | 5.86 | qfq | 8,236,238 | 49,145,173 | -2.14% |
| 2024-01-05 | 6.16 | 6.19 | 6.04 | 6.07 | 5.98 | qfq | 6,864,400 | 41,988,722 | -1.46% |
| 2024-01-04 | 6.15 | 6.17 | 6.12 | 6.16 | 6.07 | qfq | 6,085,750 | 37,390,732 | -0.16% |
| 2024-01-03 | 6.23 | 6.24 | 6.11 | 6.17 | 6.08 | qfq | 9,755,956 | 60,012,792 | -0.32% |
| 2024-01-02 | 6.13 | 6.23 | 6.10 | 6.19 | 6.10 | qfq | 15,617,483 | 96,576,318 | 0.98% |
| 2023-12-29 | 6.15 | 6.16 | 5.98 | 6.13 | 6.04 | qfq | 19,548,859 | 118,718,403 | -0.81% |
| 2023-12-28 | 6.08 | 6.31 | 6.05 | 6.18 | 6.09 | qfq | 24,684,545 | 151,643,257 | 4.57% |
| 2023-12-27 | 5.88 | 5.92 | 5.82 | 5.91 | 5.83 | qfq | 3,814,750 | 22,406,601 | 1.37% |
| 2023-12-26 | 5.95 | 5.95 | 5.82 | 5.83 | 5.75 | qfq | 4,750,725 | 27,829,295 | -1.85% |
| 2023-12-25 | 5.93 | 6.00 | 5.92 | 5.94 | 5.86 | qfq | 4,942,850 | 29,439,345 | -0.17% |
| 2023-12-22 | 6.03 | 6.03 | 5.91 | 5.95 | 5.87 | qfq | 5,620,900 | 33,501,922 | -1.16% |
| 2023-12-21 | 6.06 | 6.06 | 5.91 | 6.02 | 5.93 | qfq | 7,360,801 | 44,079,437 | 0.00% |
| 2023-12-20 | 6.07 | 6.14 | 6.02 | 6.02 | 5.93 | qfq | 6,093,800 | 37,061,223 | -0.50% |
| 2023-12-19 | 6.03 | 6.09 | 5.98 | 6.05 | 5.96 | qfq | 5,708,407 | 34,458,457 | 0.17% |
| 2023-12-18 | 6.16 | 6.20 | 6.01 | 6.04 | 5.95 | qfq | 10,018,738 | 61,080,119 | -1.63% |
| 2023-12-15 | 6.14 | 6.20 | 6.12 | 6.14 | 6.05 | qfq | 6,565,243 | 40,436,009 | 0.16% |
| 2023-12-14 | 6.16 | 6.22 | 6.12 | 6.13 | 6.04 | qfq | 5,296,600 | 32,637,924 | -0.33% |
| 2023-12-13 | 6.08 | 6.23 | 6.07 | 6.15 | 6.06 | qfq | 8,728,138 | 53,780,825 | 0.99% |
| 2023-12-12 | 6.06 | 6.10 | 6.00 | 6.09 | 6.00 | qfq | 5,378,200 | 32,635,112 | 0.83% |
| 2023-12-11 | 5.95 | 6.04 | 5.89 | 6.04 | 5.95 | qfq | 7,331,075 | 43,824,957 | 1.51% |
| 2023-12-08 | 6.03 | 6.13 | 5.95 | 5.95 | 5.87 | qfq | 7,202,915 | 43,376,946 | -1.16% |
| 2023-12-07 | 6.07 | 6.10 | 6.01 | 6.02 | 5.93 | qfq | 6,474,388 | 39,105,620 | -0.82% |
| 2023-12-06 | 6.03 | 6.11 | 6.02 | 6.07 | 5.98 | qfq | 6,119,250 | 37,151,236 | 0.66% |
| 2023-12-05 | 6.14 | 6.14 | 6.03 | 6.03 | 5.94 | qfq | 6,403,800 | 38,992,888 | -1.95% |
| 2023-12-04 | 6.20 | 6.24 | 6.13 | 6.15 | 6.06 | qfq | 6,374,925 | 39,294,402 | -0.97% |
| 2023-12-01 | 6.22 | 6.26 | 6.17 | 6.21 | 6.12 | qfq | 5,202,800 | 32,262,938 | 0.00% |
| 2023-11-30 | 6.27 | 6.28 | 6.16 | 6.21 | 6.12 | qfq | 5,231,988 | 32,553,896 | -0.48% |
| 2023-11-29 | 6.28 | 6.32 | 6.23 | 6.24 | 6.15 | qfq | 6,917,150 | 43,412,642 | -0.48% |
| 2023-11-28 | 6.25 | 6.30 | 6.19 | 6.27 | 6.18 | qfq | 5,160,800 | 32,252,205 | 0.80% |
| 2023-11-27 | 6.19 | 6.27 | 6.18 | 6.22 | 6.13 | qfq | 6,172,906 | 38,311,733 | 0.00% |
| 2023-11-24 | 6.25 | 6.29 | 6.18 | 6.22 | 6.13 | qfq | 7,262,700 | 45,247,448 | -0.64% |
| 2023-11-23 | 6.19 | 6.27 | 6.14 | 6.26 | 6.17 | qfq | 7,043,277 | 43,801,048 | 1.62% |
| 2023-11-22 | 6.25 | 6.28 | 6.16 | 6.16 | 6.07 | qfq | 6,727,870 | 41,800,887 | -1.75% |
| 2023-11-21 | 6.29 | 6.36 | 6.25 | 6.27 | 6.18 | qfq | 9,308,966 | 58,659,994 | -0.63% |
| 2023-11-20 | 6.18 | 6.32 | 6.17 | 6.31 | 6.22 | qfq | 12,054,776 | 75,515,838 | 2.27% |
| 2023-11-17 | 6.12 | 6.18 | 6.11 | 6.17 | 6.08 | qfq | 5,686,950 | 34,976,479 | 0.65% |
| 2023-11-16 | 6.22 | 6.22 | 6.12 | 6.13 | 6.04 | qfq | 5,669,450 | 34,958,877 | -1.13% |
| 2023-11-15 | 6.20 | 6.25 | 6.18 | 6.20 | 6.11 | qfq | 7,133,968 | 44,294,078 | 0.32% |
| 2023-11-14 | 6.16 | 6.22 | 6.14 | 6.18 | 6.09 | qfq | 7,081,763 | 43,787,540 | 0.16% |
| 2023-11-13 | 6.10 | 6.18 | 6.08 | 6.17 | 6.08 | qfq | 6,057,714 | 37,121,453 | 1.48% |
| 2023-11-10 | 6.06 | 6.11 | 6.04 | 6.08 | 5.99 | qfq | 5,052,610 | 30,700,016 | 0.00% |
| 2023-11-09 | 6.15 | 6.16 | 6.07 | 6.08 | 5.99 | qfq | 6,679,300 | 40,783,680 | -0.98% |
| 2023-11-08 | 6.16 | 6.19 | 6.11 | 6.14 | 6.05 | qfq | 7,669,767 | 47,149,411 | -0.49% |
| 2023-11-07 | 6.12 | 6.20 | 6.11 | 6.17 | 6.08 | qfq | 9,165,932 | 56,450,928 | 0.16% |
| 2023-11-06 | 6.00 | 6.16 | 6.00 | 6.16 | 6.07 | qfq | 12,832,669 | 78,500,864 | 2.84% |
| 2023-11-03 | 5.82 | 6.04 | 5.82 | 5.99 | 5.90 | qfq | 13,795,406 | 82,492,874 | 2.92% |
| 2023-11-02 | 5.89 | 5.92 | 5.81 | 5.82 | 5.74 | qfq | 7,095,060 | 41,507,579 | -1.19% |
| 2023-11-01 | 5.92 | 5.92 | 5.83 | 5.89 | 5.81 | qfq | 7,463,846 | 43,927,522 | 0.17% |
| 2023-10-31 | 6.01 | 6.04 | 5.83 | 5.88 | 5.80 | qfq | 9,017,175 | 53,185,573 | -1.51% |
| 2023-10-30 | 5.92 | 5.99 | 5.89 | 5.97 | 5.88 | qfq | 9,093,526 | 54,168,507 | 0.51% |
| 2023-10-27 | 5.90 | 5.97 | 5.87 | 5.94 | 5.86 | qfq | 8,961,550 | 53,051,176 | 0.17% |
| 2023-10-26 | 5.86 | 5.94 | 5.80 | 5.93 | 5.85 | qfq | 10,722,100 | 62,921,471 | 0.17% |
| 2023-10-25 | 5.77 | 6.00 | 5.75 | 5.92 | 5.84 | qfq | 21,247,212 | 125,624,505 | 4.41% |
| 2023-10-24 | 5.65 | 5.73 | 5.52 | 5.67 | 5.59 | qfq | 11,214,468 | 63,385,083 | 0.35% |
| 2023-10-23 | 5.94 | 5.95 | 5.60 | 5.65 | 5.57 | qfq | 17,478,505 | 100,197,065 | -4.88% |
| 2023-10-20 | 5.93 | 6.02 | 5.91 | 5.94 | 5.86 | qfq | 10,870,353 | 64,761,819 | -0.34% |
| 2023-10-19 | 5.96 | 6.06 | 5.92 | 5.96 | 5.88 | qfq | 14,082,038 | 84,368,182 | -0.83% |
| 2023-10-18 | 6.11 | 6.13 | 6.01 | 6.01 | 5.92 | qfq | 16,694,920 | 101,059,671 | -1.96% |
| 2023-10-17 | 6.26 | 6.29 | 6.09 | 6.13 | 6.04 | qfq | 27,651,693 | 169,675,885 | -2.08% |
| 2023-10-16 | 6.50 | 6.54 | 6.21 | 6.26 | 6.17 | qfq | 53,475,502 | 337,610,400 | -6.57% |
| 2023-10-13 | 6.55 | 6.79 | 6.47 | 6.70 | 6.60 | qfq | 75,669,620 | 501,731,034 | 6.35% |
| 2023-10-12 | 6.03 | 6.46 | 5.99 | 6.30 | 6.21 | qfq | 29,501,020 | 183,235,063 | 4.48% |
| 2023-10-11 | 5.92 | 6.09 | 5.92 | 6.03 | 5.94 | qfq | 13,257,869 | 79,763,926 | 2.20% |
| 2023-10-10 | 5.99 | 6.03 | 5.89 | 5.90 | 5.82 | qfq | 8,163,889 | 48,484,186 | -1.17% |
| 2023-10-09 | 6.08 | 6.08 | 5.96 | 5.97 | 5.88 | qfq | 9,910,503 | 59,446,645 | -1.81% |
| 2023-09-28 | 6.07 | 6.10 | 6.02 | 6.08 | 5.99 | qfq | 7,842,231 | 47,523,919 | 0.00% |
| 2023-09-27 | 6.01 | 6.17 | 6.01 | 6.08 | 5.99 | qfq | 8,854,315 | 53,880,076 | 0.50% |
| 2023-09-26 | 6.00 | 6.07 | 5.97 | 6.05 | 5.96 | qfq | 5,197,785 | 31,337,365 | 1.00% |
| 2023-09-25 | 6.06 | 6.10 | 5.99 | 5.99 | 5.90 | qfq | 5,838,447 | 35,224,532 | -0.99% |
| 2023-09-22 | 5.95 | 6.06 | 5.94 | 6.05 | 5.96 | qfq | 6,181,847 | 37,167,291 | 1.17% |
| 2023-09-21 | 5.98 | 6.03 | 5.95 | 5.98 | 5.89 | qfq | 6,052,200 | 36,233,368 | -0.17% |
| 2023-09-20 | 6.03 | 6.06 | 5.97 | 5.99 | 5.90 | qfq | 5,474,100 | 32,900,594 | -0.99% |
| 2023-09-19 | 6.10 | 6.10 | 6.03 | 6.05 | 5.96 | qfq | 5,167,892 | 31,282,863 | -0.66% |
| 2023-09-18 | 6.01 | 6.10 | 5.98 | 6.09 | 6.00 | qfq | 7,021,928 | 42,586,015 | 1.00% |
| 2023-09-15 | 6.02 | 6.06 | 5.99 | 6.03 | 5.94 | qfq | 5,152,547 | 31,044,935 | 0.50% |
| 2023-09-14 | 6.05 | 6.06 | 5.97 | 6.00 | 5.91 | qfq | 5,841,900 | 35,115,203 | -0.66% |
| 2023-09-13 | 6.15 | 6.16 | 6.00 | 6.04 | 5.95 | qfq | 7,154,950 | 43,332,502 | -1.63% |
| 2023-09-12 | 6.08 | 6.17 | 6.07 | 6.14 | 6.05 | qfq | 6,916,477 | 42,390,281 | 0.66% |
| 2023-09-11 | 6.07 | 6.12 | 6.01 | 6.10 | 6.01 | qfq | 5,932,001 | 36,074,310 | 0.83% |
| 2023-09-08 | 5.99 | 6.08 | 5.98 | 6.05 | 5.96 | qfq | 6,805,056 | 41,121,369 | 1.00% |
| 2023-09-07 | 6.10 | 6.13 | 5.99 | 5.99 | 5.90 | qfq | 7,391,829 | 44,617,207 | -1.80% |
| 2023-09-06 | 6.05 | 6.11 | 6.00 | 6.10 | 6.01 | qfq | 7,783,233 | 47,229,739 | 0.83% |
| 2023-09-05 | 6.15 | 6.15 | 6.04 | 6.05 | 5.96 | qfq | 8,240,600 | 50,031,290 | -1.63% |
| 2023-09-04 | 5.98 | 6.16 | 5.96 | 6.15 | 6.06 | qfq | 13,702,453 | 83,218,516 | 3.36% |
| 2023-09-01 | 6.05 | 6.08 | 5.92 | 5.95 | 5.87 | qfq | 13,335,200 | 79,663,722 | -1.65% |
| 2023-08-31 | 6.15 | 6.22 | 6.05 | 6.05 | 5.96 | qfq | 9,058,156 | 55,223,474 | -2.10% |
| 2023-08-30 | 6.29 | 6.33 | 6.17 | 6.18 | 6.09 | qfq | 10,719,771 | 66,766,075 | -2.06% |
| 2023-08-29 | 6.15 | 6.33 | 6.12 | 6.31 | 6.22 | qfq | 7,825,900 | 49,110,331 | 2.94% |
| 2023-08-28 | 6.37 | 6.40 | 6.11 | 6.13 | 6.04 | qfq | 9,727,750 | 60,602,351 | 1.16% |
| 2023-08-25 | 6.17 | 6.21 | 6.05 | 6.06 | 5.97 | qfq | 5,870,246 | 35,871,933 | -1.62% |
| 2023-08-24 | 6.22 | 6.28 | 6.16 | 6.16 | 6.07 | qfq | 6,122,500 | 37,970,329 | -1.12% |
| 2023-08-23 | 6.36 | 6.39 | 6.21 | 6.23 | 6.14 | qfq | 5,655,224 | 35,459,381 | -1.89% |
| 2023-08-22 | 6.34 | 6.45 | 6.25 | 6.35 | 6.26 | qfq | 6,919,001 | 43,819,192 | 0.16% |
| 2023-08-21 | 6.36 | 6.48 | 6.33 | 6.34 | 6.25 | qfq | 6,449,400 | 41,268,413 | -1.25% |
| 2023-08-18 | 6.38 | 6.62 | 6.35 | 6.42 | 6.33 | qfq | 15,496,527 | 100,657,570 | 0.63% |
| 2023-08-17 | 6.23 | 6.38 | 6.18 | 6.38 | 6.29 | qfq | 6,460,305 | 40,741,796 | 2.41% |
| 2023-08-16 | 6.28 | 6.31 | 6.22 | 6.23 | 6.14 | qfq | 4,412,113 | 27,612,317 | -1.27% |
| 2023-08-15 | 6.31 | 6.37 | 6.27 | 6.31 | 6.22 | qfq | 5,143,407 | 32,491,577 | 0.00% |
| 2023-08-14 | 6.24 | 6.33 | 6.20 | 6.31 | 6.22 | qfq | 6,647,700 | 41,647,385 | 0.32% |
| 2023-08-11 | 6.55 | 6.55 | 6.28 | 6.29 | 6.20 | qfq | 11,514,327 | 73,091,063 | -3.23% |
| 2023-08-10 | 6.50 | 6.52 | 6.46 | 6.50 | 6.41 | qfq | 5,629,589 | 36,527,553 | 0.15% |
| 2023-08-09 | 6.54 | 6.56 | 6.47 | 6.49 | 6.40 | qfq | 7,209,300 | 46,909,883 | -0.76% |
| 2023-08-08 | 6.64 | 6.64 | 6.49 | 6.54 | 6.45 | qfq | 12,886,058 | 84,260,154 | -1.51% |
| 2023-08-07 | 6.70 | 6.76 | 6.59 | 6.64 | 6.55 | qfq | 10,661,376 | 70,714,869 | -1.19% |
| 2023-08-04 | 6.80 | 6.84 | 6.71 | 6.72 | 6.62 | qfq | 8,539,070 | 57,596,111 | -0.59% |
| 2023-08-03 | 6.82 | 6.88 | 6.73 | 6.76 | 6.66 | qfq | 12,247,617 | 82,979,226 | -1.89% |
| 2023-08-02 | 6.82 | 6.92 | 6.77 | 6.89 | 6.79 | qfq | 17,505,384 | 120,223,641 | 0.44% |
| 2023-08-01 | 6.68 | 7.03 | 6.64 | 6.86 | 6.76 | qfq | 32,595,846 | 224,025,919 | 2.85% |
| 2023-07-31 | 6.64 | 6.70 | 6.54 | 6.67 | 6.57 | qfq | 7,530,633 | 50,186,478 | 1.21% |
| 2023-07-28 | 6.51 | 6.60 | 6.47 | 6.59 | 6.50 | qfq | 6,852,335 | 44,896,834 | 1.23% |
| 2023-07-27 | 6.58 | 6.62 | 6.50 | 6.51 | 6.42 | qfq | 6,210,767 | 40,751,084 | -0.91% |
| 2023-07-26 | 6.64 | 6.64 | 6.53 | 6.57 | 6.48 | qfq | 6,491,800 | 42,659,223 | -0.45% |
| 2023-07-25 | 6.58 | 6.64 | 6.57 | 6.60 | 6.51 | qfq | 6,310,083 | 41,656,065 | 0.61% |
| 2023-07-24 | 6.57 | 6.64 | 6.53 | 6.56 | 6.47 | qfq | 5,312,000 | 34,951,620 | 0.15% |
| 2023-07-21 | 6.62 | 6.64 | 6.51 | 6.55 | 6.46 | qfq | 8,040,608 | 52,827,821 | -0.91% |
| 2023-07-20 | 6.67 | 6.72 | 6.59 | 6.61 | 6.52 | qfq | 7,613,313 | 50,771,787 | -0.90% |
| 2023-07-19 | 6.72 | 6.74 | 6.63 | 6.67 | 6.57 | qfq | 8,459,299 | 56,495,832 | -0.74% |
| 2023-07-18 | 6.67 | 6.74 | 6.61 | 6.72 | 6.62 | qfq | 12,176,874 | 81,578,729 | 0.90% |