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
天康生物002100.SZ
最近收盘价7.112026-07-17
最近交易日2026-07-17
成交量（股）48,235,344
成交额（元）347,230,641
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.078 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.09 | 7.30 | 7.04 | 7.11 | 7.11 | qfq | 48,235,344 | 347,230,641 | -1.11% |
| 2026-07-16 | 6.70 | 7.28 | 6.67 | 7.19 | 7.19 | qfq | 60,429,196 | 430,194,391 | 7.63% |
| 2026-07-15 | 6.50 | 6.77 | 6.47 | 6.68 | 6.68 | qfq | 20,609,100 | 137,531,101 | 2.45% |
| 2026-07-14 | 6.57 | 6.68 | 6.52 | 6.52 | 6.52 | qfq | 19,553,816 | 128,664,923 | -1.36% |
| 2026-07-13 | 6.42 | 6.81 | 6.36 | 6.61 | 6.61 | qfq | 30,401,297 | 201,068,361 | 2.48% |
| 2026-07-10 | 6.40 | 6.61 | 6.29 | 6.45 | 6.45 | qfq | 22,815,600 | 147,756,638 | 0.62% |
| 2026-07-09 | 6.29 | 6.49 | 6.27 | 6.41 | 6.41 | qfq | 25,044,138 | 160,223,685 | 1.42% |
| 2026-07-08 | 6.56 | 6.56 | 6.25 | 6.32 | 6.32 | qfq | 26,514,438 | 168,111,891 | -4.24% |
| 2026-07-07 | 6.67 | 6.73 | 6.53 | 6.60 | 6.60 | qfq | 19,085,912 | 126,308,298 | -2.22% |
| 2026-07-06 | 6.54 | 6.76 | 6.49 | 6.75 | 6.75 | qfq | 37,227,800 | 247,795,304 | 4.17% |
| 2026-07-03 | 6.56 | 6.68 | 6.38 | 6.48 | 6.48 | qfq | 26,718,800 | 173,842,242 | -1.82% |
| 2026-07-02 | 6.61 | 6.67 | 6.44 | 6.60 | 6.60 | qfq | 27,156,411 | 178,423,077 | 0.61% |
| 2026-07-01 | 6.31 | 6.68 | 6.25 | 6.56 | 6.56 | qfq | 33,362,393 | 217,590,660 | 3.96% |
| 2026-06-30 | 6.19 | 6.39 | 6.15 | 6.31 | 6.31 | qfq | 26,726,100 | 167,895,428 | 1.28% |
| 2026-06-29 | 5.80 | 6.25 | 5.64 | 6.23 | 6.23 | qfq | 43,546,900 | 262,882,259 | 6.86% |
| 2026-06-26 | 5.92 | 6.00 | 5.69 | 5.83 | 5.83 | qfq | 32,571,759 | 191,555,849 | -0.34% |
| 2026-06-25 | 5.82 | 5.89 | 5.75 | 5.85 | 5.85 | qfq | 15,570,102 | 90,661,630 | -0.17% |
| 2026-06-24 | 6.04 | 6.06 | 5.82 | 5.86 | 5.86 | qfq | 15,519,900 | 91,346,651 | -2.82% |
| 2026-06-23 | 6.00 | 6.18 | 5.98 | 6.03 | 6.03 | qfq | 16,789,254 | 102,265,637 | 0.67% |
| 2026-06-22 | 5.97 | 6.01 | 5.80 | 5.99 | 5.99 | qfq | 19,450,881 | 114,474,349 | -0.50% |
| 2026-06-18 | 6.20 | 6.20 | 5.98 | 6.02 | 6.02 | qfq | 16,800,621 | 101,342,649 | -2.27% |
| 2026-06-17 | 6.34 | 6.36 | 6.07 | 6.16 | 6.16 | qfq | 29,780,054 | 184,006,725 | -3.30% |
| 2026-06-16 | 6.31 | 6.44 | 6.25 | 6.37 | 6.37 | qfq | 27,039,967 | 171,771,388 | 0.95% |
| 2026-06-15 | 6.32 | 6.42 | 6.25 | 6.31 | 6.31 | qfq | 16,246,343 | 102,879,690 | -0.16% |
| 2026-06-12 | 6.32 | 6.37 | 6.17 | 6.32 | 6.32 | qfq | 19,020,697 | 119,415,421 | 0.16% |
| 2026-06-11 | 6.35 | 6.37 | 6.20 | 6.31 | 6.31 | qfq | 12,253,310 | 76,857,834 | -0.63% |
| 2026-06-10 | 6.16 | 6.38 | 6.11 | 6.35 | 6.35 | qfq | 18,045,209 | 113,515,265 | 2.25% |
| 2026-06-09 | 6.35 | 6.35 | 6.20 | 6.21 | 6.13 | qfq | 10,208,011 | 63,677,880 | -1.43% |
| 2026-06-08 | 6.39 | 6.53 | 6.24 | 6.30 | 6.22 | qfq | 17,025,297 | 108,693,018 | -1.56% |
| 2026-06-05 | 6.44 | 6.52 | 6.30 | 6.40 | 6.32 | qfq | 14,036,488 | 90,018,954 | -0.62% |
| 2026-06-04 | 6.40 | 6.57 | 6.31 | 6.44 | 6.36 | qfq | 21,804,788 | 140,459,150 | 1.90% |
| 2026-06-03 | 6.39 | 6.41 | 6.24 | 6.32 | 6.24 | qfq | 15,802,639 | 99,693,201 | -0.94% |
| 2026-06-02 | 6.65 | 6.66 | 6.33 | 6.38 | 6.30 | qfq | 24,058,931 | 154,685,328 | -3.92% |
| 2026-06-01 | 6.58 | 6.69 | 6.50 | 6.64 | 6.56 | qfq | 16,287,800 | 107,647,574 | 0.61% |
| 2026-05-29 | 6.55 | 6.69 | 6.50 | 6.60 | 6.52 | qfq | 15,782,400 | 104,277,110 | 0.30% |
| 2026-05-28 | 6.69 | 6.72 | 6.40 | 6.58 | 6.50 | qfq | 25,647,809 | 168,163,621 | -2.08% |
| 2026-05-27 | 6.94 | 6.94 | 6.67 | 6.72 | 6.64 | qfq | 22,321,242 | 151,098,981 | -3.03% |
| 2026-05-26 | 6.96 | 7.03 | 6.90 | 6.93 | 6.84 | qfq | 13,865,785 | 96,407,826 | -0.72% |
| 2026-05-25 | 6.95 | 7.01 | 6.88 | 6.98 | 6.89 | qfq | 17,364,579 | 120,548,162 | 0.29% |
| 2026-05-22 | 7.20 | 7.25 | 6.95 | 6.96 | 6.87 | qfq | 34,984,611 | 245,566,964 | -2.79% |
| 2026-05-21 | 7.17 | 7.35 | 7.11 | 7.16 | 7.07 | qfq | 25,079,921 | 181,417,694 | -0.28% |
| 2026-05-20 | 7.29 | 7.29 | 7.14 | 7.18 | 7.09 | qfq | 16,559,264 | 119,083,773 | -1.78% |
| 2026-05-19 | 7.16 | 7.33 | 7.14 | 7.31 | 7.22 | qfq | 26,868,636 | 194,531,089 | 2.09% |
| 2026-05-18 | 7.36 | 7.38 | 7.09 | 7.16 | 7.07 | qfq | 29,644,029 | 212,159,550 | -2.72% |
| 2026-05-15 | 7.54 | 7.57 | 7.32 | 7.36 | 7.27 | qfq | 27,488,536 | 204,107,128 | -3.54% |
| 2026-05-14 | 7.30 | 7.77 | 7.28 | 7.63 | 7.53 | qfq | 55,377,432 | 419,452,061 | 4.38% |
| 2026-05-13 | 7.48 | 7.52 | 7.28 | 7.31 | 7.22 | qfq | 40,854,025 | 299,528,238 | -2.79% |
| 2026-05-12 | 8.04 | 8.10 | 7.42 | 7.52 | 7.43 | qfq | 66,045,400 | 505,583,653 | -6.93% |
| 2026-05-11 | 7.66 | 8.18 | 7.59 | 8.08 | 7.98 | qfq | 54,524,562 | 434,796,145 | 4.53% |
| 2026-05-08 | 8.00 | 8.10 | 7.66 | 7.73 | 7.63 | qfq | 37,091,231 | 288,821,538 | -3.50% |
| 2026-05-07 | 7.99 | 8.12 | 7.94 | 8.01 | 7.91 | qfq | 29,916,127 | 239,997,750 | 0.50% |
| 2026-05-06 | 7.87 | 8.01 | 7.78 | 7.97 | 7.87 | qfq | 41,499,667 | 328,395,026 | 0.25% |
| 2026-04-30 | 7.78 | 8.06 | 7.70 | 7.95 | 7.85 | qfq | 34,866,835 | 276,162,697 | 1.40% |
| 2026-04-29 | 7.69 | 8.10 | 7.67 | 7.84 | 7.74 | qfq | 51,998,951 | 413,154,809 | 1.69% |
| 2026-04-28 | 7.51 | 7.77 | 7.41 | 7.71 | 7.61 | qfq | 36,093,199 | 273,929,147 | 2.80% |
| 2026-04-27 | 7.50 | 7.57 | 7.44 | 7.50 | 7.41 | qfq | 16,295,266 | 122,382,714 | -0.66% |
| 2026-04-24 | 7.80 | 7.80 | 7.48 | 7.55 | 7.46 | qfq | 31,937,328 | 242,869,715 | -3.33% |
| 2026-04-23 | 7.74 | 7.98 | 7.62 | 7.81 | 7.71 | qfq | 40,322,494 | 315,849,780 | 0.26% |
| 2026-04-22 | 7.80 | 8.07 | 7.72 | 7.79 | 7.69 | qfq | 32,589,600 | 256,389,252 | -0.64% |
| 2026-04-21 | 7.91 | 7.98 | 7.78 | 7.84 | 7.74 | qfq | 21,982,700 | 172,679,973 | -0.88% |
| 2026-04-20 | 8.06 | 8.13 | 7.83 | 7.91 | 7.81 | qfq | 30,654,212 | 242,720,237 | -1.37% |
| 2026-04-17 | 8.20 | 8.25 | 7.96 | 8.02 | 7.92 | qfq | 41,751,441 | 336,680,305 | -3.61% |
| 2026-04-16 | 8.27 | 8.35 | 8.15 | 8.32 | 8.22 | qfq | 37,657,478 | 310,704,790 | -0.36% |
| 2026-04-15 | 8.05 | 8.46 | 7.90 | 8.35 | 8.25 | qfq | 63,200,124 | 519,212,592 | 2.96% |
| 2026-04-14 | 7.72 | 8.17 | 7.62 | 8.11 | 8.01 | qfq | 60,099,696 | 480,204,551 | 4.65% |
| 2026-04-13 | 7.63 | 7.88 | 7.58 | 7.75 | 7.65 | qfq | 32,597,727 | 253,187,164 | 1.31% |
| 2026-04-10 | 7.73 | 7.79 | 7.57 | 7.65 | 7.55 | qfq | 29,573,250 | 226,078,847 | -0.91% |
| 2026-04-09 | 7.78 | 7.94 | 7.70 | 7.72 | 7.62 | qfq | 26,723,400 | 207,941,814 | -1.15% |
| 2026-04-08 | 7.74 | 7.89 | 7.69 | 7.81 | 7.71 | qfq | 38,972,403 | 303,276,821 | -0.26% |
| 2026-04-07 | 7.31 | 8.00 | 7.16 | 7.83 | 7.73 | qfq | 57,127,951 | 438,566,141 | 5.95% |
| 2026-04-03 | 7.60 | 7.64 | 7.34 | 7.39 | 7.30 | qfq | 25,189,886 | 187,336,883 | -3.15% |
| 2026-04-02 | 7.30 | 7.79 | 7.29 | 7.63 | 7.53 | qfq | 45,602,401 | 347,693,865 | 4.09% |
| 2026-04-01 | 7.35 | 7.43 | 7.27 | 7.33 | 7.24 | qfq | 16,150,500 | 118,611,013 | 0.69% |
| 2026-03-31 | 7.37 | 7.45 | 7.24 | 7.28 | 7.19 | qfq | 18,629,895 | 136,544,328 | -1.22% |
| 2026-03-30 | 7.20 | 7.48 | 7.20 | 7.37 | 7.28 | qfq | 24,143,526 | 177,605,437 | 0.96% |
| 2026-03-27 | 7.03 | 7.33 | 7.00 | 7.30 | 7.21 | qfq | 28,556,947 | 206,319,420 | 2.82% |
| 2026-03-26 | 7.13 | 7.29 | 7.07 | 7.10 | 7.01 | qfq | 19,263,508 | 137,397,321 | -0.70% |
| 2026-03-25 | 7.01 | 7.21 | 7.01 | 7.15 | 7.06 | qfq | 26,270,132 | 187,480,463 | 0.85% |
| 2026-03-24 | 7.10 | 7.15 | 6.79 | 7.09 | 7.00 | qfq | 43,806,356 | 304,893,215 | 0.42% |
| 2026-03-23 | 7.56 | 7.61 | 6.99 | 7.06 | 6.97 | qfq | 56,501,549 | 408,691,657 | -7.59% |
| 2026-03-20 | 7.74 | 7.88 | 7.62 | 7.64 | 7.54 | qfq | 32,699,884 | 253,498,873 | -0.91% |
| 2026-03-19 | 7.69 | 7.92 | 7.60 | 7.71 | 7.61 | qfq | 41,196,778 | 320,490,489 | 0.26% |
| 2026-03-18 | 7.65 | 7.73 | 7.54 | 7.69 | 7.59 | qfq | 34,028,291 | 259,601,736 | 0.26% |
| 2026-03-17 | 7.81 | 7.94 | 7.65 | 7.67 | 7.57 | qfq | 40,138,017 | 312,236,531 | -2.17% |
| 2026-03-16 | 7.70 | 8.00 | 7.68 | 7.84 | 7.74 | qfq | 49,706,747 | 391,953,769 | 2.08% |
| 2026-03-13 | 7.82 | 7.83 | 7.67 | 7.68 | 7.58 | qfq | 32,229,700 | 249,397,070 | -1.29% |
| 2026-03-12 | 7.72 | 7.84 | 7.61 | 7.78 | 7.68 | qfq | 35,644,744 | 276,713,253 | 0.91% |
| 2026-03-11 | 7.61 | 7.74 | 7.55 | 7.71 | 7.61 | qfq | 40,265,269 | 308,705,129 | 1.31% |
| 2026-03-10 | 7.46 | 7.76 | 7.36 | 7.61 | 7.51 | qfq | 54,646,878 | 414,887,645 | 2.15% |
| 2026-03-09 | 7.24 | 7.55 | 7.23 | 7.45 | 7.36 | qfq | 64,482,929 | 480,489,787 | 2.34% |
| 2026-03-06 | 6.97 | 7.32 | 6.96 | 7.28 | 7.19 | qfq | 46,655,940 | 336,447,492 | 4.15% |
| 2026-03-05 | 7.19 | 7.21 | 6.97 | 6.99 | 6.90 | qfq | 30,514,909 | 215,358,691 | -2.51% |
| 2026-03-04 | 7.16 | 7.24 | 7.12 | 7.17 | 7.08 | qfq | 27,175,500 | 194,999,053 | 0.14% |
| 2026-03-03 | 7.14 | 7.28 | 7.11 | 7.16 | 7.07 | qfq | 36,839,766 | 265,438,417 | 0.14% |
| 2026-03-02 | 7.14 | 7.23 | 7.11 | 7.15 | 7.06 | qfq | 20,294,300 | 145,423,178 | -0.56% |
| 2026-02-27 | 7.05 | 7.21 | 7.02 | 7.19 | 7.10 | qfq | 26,883,658 | 192,163,551 | 1.84% |
| 2026-02-26 | 7.00 | 7.06 | 6.99 | 7.06 | 6.97 | qfq | 17,302,074 | 121,659,506 | 0.86% |
| 2026-02-25 | 6.93 | 7.05 | 6.93 | 7.00 | 6.91 | qfq | 16,095,835 | 112,934,277 | 1.01% |
| 2026-02-24 | 6.95 | 6.97 | 6.91 | 6.93 | 6.84 | qfq | 10,661,647 | 74,022,573 | 0.14% |
| 2026-02-13 | 7.00 | 7.04 | 6.91 | 6.92 | 6.83 | qfq | 22,174,300 | 154,565,430 | -1.42% |
| 2026-02-12 | 7.10 | 7.11 | 7.02 | 7.02 | 6.93 | qfq | 16,394,983 | 115,413,500 | -1.27% |
| 2026-02-11 | 7.08 | 7.13 | 7.06 | 7.11 | 7.02 | qfq | 10,685,880 | 75,818,860 | 0.42% |
| 2026-02-10 | 7.12 | 7.13 | 7.06 | 7.08 | 6.99 | qfq | 9,173,300 | 64,976,711 | -0.56% |
| 2026-02-09 | 7.10 | 7.14 | 7.07 | 7.12 | 7.03 | qfq | 14,661,639 | 104,180,547 | 0.85% |
| 2026-02-06 | 7.06 | 7.14 | 7.04 | 7.06 | 6.97 | qfq | 15,458,600 | 109,594,289 | -0.56% |
| 2026-02-05 | 7.12 | 7.18 | 7.07 | 7.10 | 7.01 | qfq | 19,595,185 | 139,490,673 | -0.42% |
| 2026-02-04 | 7.08 | 7.14 | 6.98 | 7.13 | 7.04 | qfq | 25,499,710 | 180,000,458 | 1.42% |
| 2026-02-03 | 7.00 | 7.08 | 6.95 | 7.03 | 6.94 | qfq | 21,619,610 | 151,340,560 | 0.14% |
| 2026-02-02 | 7.17 | 7.18 | 7.01 | 7.02 | 6.93 | qfq | 39,477,099 | 279,899,762 | -3.31% |
| 2026-01-30 | 7.26 | 7.41 | 7.22 | 7.26 | 7.17 | qfq | 43,531,495 | 319,115,768 | -0.27% |
| 2026-01-29 | 7.23 | 7.30 | 7.19 | 7.28 | 7.19 | qfq | 33,312,900 | 241,422,711 | 0.69% |
| 2026-01-28 | 7.12 | 7.29 | 7.08 | 7.23 | 7.14 | qfq | 40,739,034 | 293,317,469 | 1.12% |
| 2026-01-27 | 7.22 | 7.24 | 7.03 | 7.15 | 7.06 | qfq | 41,132,126 | 293,439,703 | -0.42% |
| 2026-01-26 | 7.03 | 7.19 | 6.99 | 7.18 | 7.09 | qfq | 40,236,241 | 285,924,541 | 1.99% |
| 2026-01-23 | 7.00 | 7.05 | 6.99 | 7.04 | 6.95 | qfq | 20,393,873 | 143,264,187 | 0.57% |
| 2026-01-22 | 7.08 | 7.09 | 6.97 | 7.00 | 6.91 | qfq | 23,051,069 | 161,576,882 | -0.71% |
| 2026-01-21 | 7.11 | 7.13 | 7.03 | 7.05 | 6.96 | qfq | 26,521,056 | 187,367,550 | -1.26% |
| 2026-01-20 | 7.12 | 7.20 | 7.11 | 7.14 | 7.05 | qfq | 23,373,666 | 167,158,302 | 0.00% |
| 2026-01-19 | 7.10 | 7.16 | 7.09 | 7.14 | 7.05 | qfq | 19,616,700 | 139,933,159 | 0.99% |
| 2026-01-16 | 7.15 | 7.16 | 7.07 | 7.07 | 6.98 | qfq | 24,742,642 | 175,825,440 | -1.26% |
| 2026-01-15 | 7.17 | 7.21 | 7.13 | 7.16 | 7.07 | qfq | 23,942,630 | 171,387,700 | 0.00% |
| 2026-01-14 | 7.15 | 7.19 | 7.08 | 7.16 | 7.07 | qfq | 36,539,484 | 261,215,961 | 0.28% |
| 2026-01-13 | 7.21 | 7.28 | 7.10 | 7.14 | 7.05 | qfq | 42,937,422 | 308,225,522 | -1.38% |
| 2026-01-12 | 7.30 | 7.30 | 7.17 | 7.24 | 7.15 | qfq | 37,902,347 | 273,140,221 | -0.96% |
| 2026-01-09 | 7.34 | 7.38 | 7.27 | 7.31 | 7.22 | qfq | 26,431,545 | 193,154,627 | -0.41% |
| 2026-01-08 | 7.32 | 7.38 | 7.28 | 7.34 | 7.25 | qfq | 18,101,133 | 132,727,909 | 0.41% |
| 2026-01-07 | 7.44 | 7.51 | 7.31 | 7.31 | 7.22 | qfq | 26,658,500 | 196,599,208 | -1.88% |
| 2026-01-06 | 7.40 | 7.48 | 7.33 | 7.45 | 7.36 | qfq | 28,057,136 | 207,960,146 | 0.68% |
| 2026-01-05 | 7.38 | 7.44 | 7.25 | 7.40 | 7.31 | qfq | 28,093,500 | 206,289,747 | 0.41% |
| 2025-12-31 | 7.57 | 7.59 | 7.32 | 7.37 | 7.28 | qfq | 33,751,753 | 250,187,240 | -3.03% |
| 2025-12-30 | 7.24 | 7.77 | 7.24 | 7.60 | 7.50 | qfq | 66,353,482 | 500,173,905 | 4.97% |
| 2025-12-29 | 7.22 | 7.31 | 7.18 | 7.24 | 7.15 | qfq | 20,897,204 | 151,821,372 | 0.14% |
| 2025-12-26 | 7.16 | 7.26 | 7.14 | 7.23 | 7.14 | qfq | 18,816,325 | 135,513,836 | 0.84% |
| 2025-12-25 | 7.11 | 7.22 | 7.08 | 7.17 | 7.08 | qfq | 13,670,167 | 97,725,280 | 0.84% |
| 2025-12-24 | 7.20 | 7.23 | 7.04 | 7.11 | 7.02 | qfq | 27,012,867 | 191,864,875 | -1.66% |
| 2025-12-23 | 7.32 | 7.35 | 7.19 | 7.23 | 7.14 | qfq | 16,315,500 | 118,417,953 | -1.50% |
| 2025-12-22 | 7.37 | 7.42 | 7.29 | 7.34 | 7.25 | qfq | 21,345,186 | 156,846,155 | -0.81% |
| 2025-12-19 | 7.28 | 7.42 | 7.25 | 7.40 | 7.31 | qfq | 25,243,268 | 185,858,863 | 1.93% |
| 2025-12-18 | 7.20 | 7.37 | 7.18 | 7.26 | 7.17 | qfq | 25,926,504 | 188,934,892 | 0.14% |
| 2025-12-17 | 7.40 | 7.40 | 7.12 | 7.25 | 7.16 | qfq | 36,026,667 | 259,936,761 | 0.00% |
| 2025-12-16 | 7.30 | 7.35 | 7.21 | 7.25 | 7.16 | qfq | 29,683,869 | 215,719,939 | -1.23% |
| 2025-12-15 | 7.13 | 7.56 | 7.13 | 7.34 | 7.25 | qfq | 70,034,607 | 516,397,093 | 5.76% |
| 2025-12-12 | 6.83 | 7.07 | 6.83 | 6.94 | 6.85 | qfq | 26,133,206 | 181,734,598 | 1.46% |
| 2025-12-11 | 6.94 | 6.95 | 6.78 | 6.84 | 6.75 | qfq | 23,891,398 | 163,341,922 | -1.30% |
| 2025-12-10 | 6.88 | 6.96 | 6.87 | 6.93 | 6.84 | qfq | 13,015,500 | 90,209,218 | 0.43% |
| 2025-12-09 | 6.92 | 6.97 | 6.86 | 6.90 | 6.81 | qfq | 14,695,800 | 101,431,792 | -0.29% |
| 2025-12-08 | 6.99 | 6.99 | 6.89 | 6.92 | 6.83 | qfq | 16,923,800 | 117,139,897 | -0.57% |
| 2025-12-05 | 6.93 | 6.99 | 6.90 | 6.96 | 6.87 | qfq | 10,963,797 | 76,165,845 | 0.58% |
| 2025-12-04 | 6.98 | 7.01 | 6.88 | 6.92 | 6.83 | qfq | 19,423,944 | 134,591,428 | -1.28% |
| 2025-12-03 | 7.17 | 7.17 | 6.97 | 7.01 | 6.92 | qfq | 22,332,724 | 157,162,135 | -1.54% |
| 2025-12-02 | 7.14 | 7.17 | 7.08 | 7.12 | 7.03 | qfq | 14,774,164 | 105,268,394 | -0.42% |
| 2025-12-01 | 7.25 | 7.30 | 7.07 | 7.15 | 7.06 | qfq | 24,975,144 | 179,060,510 | -1.52% |
| 2025-11-28 | 7.17 | 7.31 | 7.13 | 7.26 | 7.17 | qfq | 15,629,884 | 112,972,675 | 1.26% |
| 2025-11-27 | 7.14 | 7.27 | 7.12 | 7.17 | 7.08 | qfq | 17,591,626 | 126,679,694 | 0.42% |
| 2025-11-26 | 7.26 | 7.29 | 7.13 | 7.14 | 7.05 | qfq | 23,836,825 | 171,442,365 | -1.79% |
| 2025-11-25 | 7.38 | 7.41 | 7.26 | 7.27 | 7.18 | qfq | 30,853,741 | 226,064,893 | -1.62% |
| 2025-11-24 | 7.33 | 7.67 | 7.33 | 7.39 | 7.30 | qfq | 45,214,016 | 338,728,307 | 3.50% |
| 2025-11-21 | 7.35 | 7.45 | 7.10 | 7.14 | 7.05 | qfq | 26,951,300 | 195,538,960 | -3.38% |
| 2025-11-20 | 7.52 | 7.54 | 7.35 | 7.39 | 7.30 | qfq | 20,968,177 | 155,412,837 | -1.86% |
| 2025-11-19 | 7.55 | 7.58 | 7.45 | 7.53 | 7.44 | qfq | 15,149,629 | 113,587,840 | -0.26% |
| 2025-11-18 | 7.60 | 7.66 | 7.48 | 7.55 | 7.46 | qfq | 23,019,405 | 173,809,025 | -1.18% |
| 2025-11-17 | 7.67 | 7.72 | 7.53 | 7.64 | 7.54 | qfq | 35,434,876 | 270,107,428 | 0.13% |
| 2025-11-14 | 7.66 | 7.83 | 7.63 | 7.63 | 7.53 | qfq | 27,171,700 | 209,653,631 | -0.78% |
| 2025-11-13 | 7.62 | 7.74 | 7.54 | 7.69 | 7.59 | qfq | 28,794,275 | 219,876,741 | 1.05% |
| 2025-11-12 | 7.70 | 7.78 | 7.57 | 7.61 | 7.51 | qfq | 27,446,097 | 209,436,403 | -1.30% |
| 2025-11-11 | 7.68 | 7.78 | 7.53 | 7.71 | 7.61 | qfq | 41,385,848 | 316,808,663 | 0.39% |
| 2025-11-10 | 7.40 | 7.75 | 7.34 | 7.68 | 7.58 | qfq | 40,315,526 | 306,256,978 | 3.92% |
| 2025-11-07 | 7.37 | 7.62 | 7.33 | 7.39 | 7.30 | qfq | 30,816,015 | 229,621,370 | 0.14% |
| 2025-11-06 | 7.43 | 7.49 | 7.36 | 7.38 | 7.29 | qfq | 24,855,021 | 184,253,238 | -0.94% |
| 2025-11-05 | 7.36 | 7.53 | 7.33 | 7.45 | 7.36 | qfq | 18,129,332 | 134,680,287 | 0.68% |
| 2025-11-04 | 7.51 | 7.55 | 7.40 | 7.40 | 7.31 | qfq | 19,662,613 | 146,801,263 | -1.99% |
| 2025-11-03 | 7.43 | 7.62 | 7.35 | 7.55 | 7.46 | qfq | 31,954,867 | 239,928,064 | 2.30% |
| 2025-10-31 | 7.45 | 7.49 | 7.37 | 7.38 | 7.29 | qfq | 22,788,998 | 168,991,275 | -0.40% |
| 2025-10-30 | 7.74 | 7.80 | 7.40 | 7.41 | 7.32 | qfq | 39,903,484 | 299,812,631 | -5.00% |
| 2025-10-29 | 7.85 | 7.85 | 7.66 | 7.80 | 7.70 | qfq | 20,048,893 | 155,656,256 | -0.13% |
| 2025-10-28 | 7.89 | 7.92 | 7.76 | 7.81 | 7.71 | qfq | 21,405,240 | 167,686,884 | -1.01% |
| 2025-10-27 | 7.50 | 7.98 | 7.44 | 7.89 | 7.79 | qfq | 50,659,642 | 394,814,769 | 5.34% |
| 2025-10-24 | 7.51 | 7.60 | 7.46 | 7.49 | 7.40 | qfq | 20,735,808 | 156,068,003 | -0.40% |
| 2025-10-23 | 7.55 | 7.67 | 7.43 | 7.52 | 7.43 | qfq | 25,203,713 | 189,379,108 | -0.53% |
| 2025-10-22 | 7.77 | 7.85 | 7.54 | 7.56 | 7.47 | qfq | 26,473,828 | 203,079,038 | -3.20% |
| 2025-10-21 | 7.76 | 7.85 | 7.63 | 7.81 | 7.71 | qfq | 28,781,549 | 222,999,435 | 0.90% |
| 2025-10-20 | 7.84 | 8.17 | 7.70 | 7.74 | 7.64 | qfq | 45,612,546 | 358,431,057 | -0.51% |
| 2025-10-17 | 7.62 | 7.92 | 7.60 | 7.78 | 7.68 | qfq | 57,690,825 | 449,341,854 | 1.43% |
| 2025-10-16 | 7.66 | 7.80 | 7.54 | 7.67 | 7.57 | qfq | 40,392,204 | 308,772,783 | -0.13% |
| 2025-10-15 | 7.65 | 7.73 | 7.57 | 7.68 | 7.58 | qfq | 28,693,335 | 219,685,603 | 0.39% |
| 2025-10-14 | 7.59 | 7.73 | 7.54 | 7.65 | 7.55 | qfq | 49,741,699 | 380,623,193 | 1.19% |
| 2025-10-13 | 7.48 | 7.78 | 7.44 | 7.56 | 7.47 | qfq | 54,270,029 | 410,312,106 | -2.07% |
| 2025-10-10 | 7.15 | 7.76 | 7.12 | 7.72 | 7.62 | qfq | 77,357,724 | 577,913,473 | 7.52% |
| 2025-10-09 | 7.30 | 7.31 | 7.09 | 7.18 | 7.09 | qfq | 50,150,336 | 358,211,205 | -2.58% |
| 2025-09-30 | 7.46 | 7.47 | 7.29 | 7.37 | 7.28 | qfq | 34,415,900 | 253,039,815 | -1.21% |
| 2025-09-29 | 7.54 | 7.54 | 7.33 | 7.46 | 7.37 | qfq | 34,269,153 | 254,007,869 | -1.06% |
| 2025-09-26 | 7.55 | 7.65 | 7.50 | 7.54 | 7.45 | qfq | 27,909,456 | 211,525,061 | -0.40% |
| 2025-09-25 | 7.65 | 7.68 | 7.48 | 7.57 | 7.47 | qfq | 33,845,375 | 255,935,932 | -1.69% |
| 2025-09-24 | 7.50 | 7.77 | 7.42 | 7.70 | 7.60 | qfq | 42,518,416 | 324,678,140 | 2.53% |
| 2025-09-23 | 7.56 | 7.61 | 7.42 | 7.51 | 7.42 | qfq | 39,175,625 | 294,282,770 | -0.66% |
| 2025-09-22 | 7.64 | 7.67 | 7.38 | 7.56 | 7.47 | qfq | 46,764,711 | 349,740,136 | -1.56% |
| 2025-09-19 | 7.52 | 7.74 | 7.43 | 7.68 | 7.58 | qfq | 56,335,539 | 427,283,506 | 1.86% |
| 2025-09-18 | 7.93 | 7.94 | 7.43 | 7.54 | 7.45 | qfq | 106,215,828 | 811,423,433 | -5.40% |
| 2025-09-17 | 8.12 | 8.18 | 7.85 | 7.97 | 7.87 | qfq | 67,068,121 | 535,421,473 | -0.87% |
| 2025-09-16 | 7.95 | 8.24 | 7.80 | 8.04 | 7.94 | qfq | 122,652,036 | 983,049,668 | -0.12% |
| 2025-09-15 | 7.54 | 8.10 | 7.53 | 8.05 | 7.95 | qfq | 146,362,552 | 1,158,306,491 | 8.20% |
| 2025-09-12 | 7.43 | 7.65 | 7.40 | 7.44 | 7.35 | qfq | 166,440,392 | 1,247,465,257 | -1.06% |
| 2025-09-11 | 6.89 | 7.52 | 6.85 | 7.52 | 7.43 | qfq | 177,082,160 | 1,305,769,565 | 9.94% |
| 2025-09-10 | 6.72 | 6.84 | 6.70 | 6.84 | 6.75 | qfq | 33,249,524 | 225,175,910 | 1.18% |
| 2025-09-09 | 6.81 | 6.86 | 6.72 | 6.76 | 6.68 | qfq | 34,353,361 | 232,806,840 | -1.02% |
| 2025-09-08 | 6.67 | 6.85 | 6.67 | 6.83 | 6.74 | qfq | 52,174,428 | 354,759,430 | 2.86% |
| 2025-09-05 | 6.62 | 6.64 | 6.52 | 6.64 | 6.56 | qfq | 28,054,754 | 184,751,784 | 0.30% |
| 2025-09-04 | 6.58 | 6.65 | 6.54 | 6.62 | 6.54 | qfq | 33,952,017 | 223,927,114 | 0.61% |
| 2025-09-03 | 6.75 | 6.79 | 6.57 | 6.58 | 6.50 | qfq | 34,933,310 | 231,950,040 | -2.23% |
| 2025-09-02 | 6.71 | 6.74 | 6.62 | 6.73 | 6.65 | qfq | 44,174,409 | 295,487,003 | 0.45% |
| 2025-09-01 | 6.68 | 6.75 | 6.62 | 6.70 | 6.62 | qfq | 36,861,500 | 246,701,485 | 1.06% |
| 2025-08-29 | 6.69 | 6.74 | 6.62 | 6.63 | 6.55 | qfq | 34,919,452 | 232,732,228 | -0.75% |
| 2025-08-28 | 6.78 | 6.81 | 6.56 | 6.68 | 6.60 | qfq | 55,176,598 | 369,123,910 | -0.74% |
| 2025-08-27 | 6.94 | 6.97 | 6.71 | 6.73 | 6.65 | qfq | 71,246,753 | 487,015,422 | -3.44% |
| 2025-08-26 | 6.67 | 7.06 | 6.63 | 6.97 | 6.88 | qfq | 102,744,547 | 706,054,329 | 5.29% |
| 2025-08-25 | 6.60 | 6.62 | 6.56 | 6.62 | 6.54 | qfq | 39,990,721 | 263,808,590 | 0.30% |
| 2025-08-22 | 6.66 | 6.68 | 6.53 | 6.60 | 6.52 | qfq | 35,192,635 | 231,317,546 | 0.00% |
| 2025-08-21 | 6.56 | 6.61 | 6.52 | 6.60 | 6.52 | qfq | 39,855,948 | 262,322,546 | 1.07% |
| 2025-08-20 | 6.48 | 6.53 | 6.45 | 6.53 | 6.45 | qfq | 22,790,447 | 147,817,321 | 0.62% |
| 2025-08-19 | 6.47 | 6.52 | 6.45 | 6.49 | 6.41 | qfq | 26,675,998 | 173,025,128 | 0.46% |
| 2025-08-18 | 6.45 | 6.48 | 6.43 | 6.46 | 6.38 | qfq | 34,119,241 | 220,302,574 | 0.47% |
| 2025-08-15 | 6.41 | 6.45 | 6.40 | 6.43 | 6.35 | qfq | 29,854,908 | 191,718,770 | 0.31% |
| 2025-08-14 | 6.54 | 6.55 | 6.41 | 6.41 | 6.33 | qfq | 27,152,016 | 175,563,980 | -1.84% |
| 2025-08-13 | 6.58 | 6.60 | 6.48 | 6.53 | 6.45 | qfq | 28,099,228 | 183,200,946 | -0.46% |
| 2025-08-12 | 6.60 | 6.66 | 6.55 | 6.56 | 6.48 | qfq | 23,522,407 | 155,293,592 | -0.46% |
| 2025-08-11 | 6.58 | 6.63 | 6.55 | 6.59 | 6.51 | qfq | 33,251,616 | 219,076,460 | 0.15% |
| 2025-08-08 | 6.46 | 6.59 | 6.45 | 6.58 | 6.50 | qfq | 40,212,616 | 262,486,910 | 2.02% |
| 2025-08-07 | 6.43 | 6.45 | 6.40 | 6.45 | 6.37 | qfq | 19,009,899 | 122,210,106 | 0.16% |
| 2025-08-06 | 6.45 | 6.46 | 6.38 | 6.44 | 6.36 | qfq | 25,200,312 | 161,715,124 | -0.16% |
| 2025-08-05 | 6.42 | 6.45 | 6.38 | 6.45 | 6.37 | qfq | 18,167,164 | 116,779,455 | 0.47% |
| 2025-08-04 | 6.41 | 6.44 | 6.37 | 6.42 | 6.34 | qfq | 16,135,802 | 103,380,859 | -0.16% |
| 2025-08-01 | 6.39 | 6.46 | 6.37 | 6.43 | 6.35 | qfq | 18,189,284 | 116,871,756 | 0.63% |
| 2025-07-31 | 6.54 | 6.54 | 6.37 | 6.39 | 6.31 | qfq | 31,586,048 | 202,858,075 | -2.14% |
| 2025-07-30 | 6.50 | 6.58 | 6.48 | 6.53 | 6.45 | qfq | 23,077,248 | 150,991,736 | 0.46% |
| 2025-07-29 | 6.60 | 6.61 | 6.44 | 6.50 | 6.42 | qfq | 29,340,200 | 190,414,750 | -1.66% |
| 2025-07-28 | 6.63 | 6.65 | 6.57 | 6.61 | 6.53 | qfq | 20,998,309 | 138,878,967 | -0.15% |
| 2025-07-25 | 6.68 | 6.73 | 6.61 | 6.62 | 6.54 | qfq | 27,316,685 | 182,135,941 | -0.15% |
| 2025-07-24 | 6.60 | 6.64 | 6.50 | 6.63 | 6.55 | qfq | 41,872,711 | 275,556,676 | 0.00% |
| 2025-07-23 | 6.76 | 6.88 | 6.59 | 6.63 | 6.55 | qfq | 73,809,216 | 496,010,182 | -0.60% |
| 2025-07-22 | 6.49 | 6.70 | 6.45 | 6.67 | 6.59 | qfq | 53,481,182 | 351,521,281 | 2.62% |
| 2025-07-21 | 6.35 | 6.53 | 6.34 | 6.50 | 6.42 | qfq | 43,866,058 | 282,828,365 | 2.20% |
| 2025-07-18 | 6.34 | 6.36 | 6.32 | 6.36 | 6.28 | qfq | 16,383,457 | 103,890,173 | 0.32% |
| 2025-07-17 | 6.35 | 6.37 | 6.30 | 6.34 | 6.26 | qfq | 18,300,300 | 115,915,184 | 0.16% |
| 2025-07-16 | 6.29 | 6.34 | 6.29 | 6.33 | 6.25 | qfq | 20,413,423 | 128,935,408 | 0.64% |
| 2025-07-15 | 6.38 | 6.41 | 6.27 | 6.29 | 6.21 | qfq | 24,826,201 | 156,633,924 | -1.72% |
| 2025-07-14 | 6.35 | 6.45 | 6.34 | 6.40 | 6.32 | qfq | 31,008,200 | 198,616,362 | 0.79% |
| 2025-07-11 | 6.33 | 6.39 | 6.33 | 6.35 | 6.27 | qfq | 26,192,500 | 166,633,136 | 0.00% |
| 2025-07-10 | 6.36 | 6.39 | 6.30 | 6.35 | 6.27 | qfq | 22,231,459 | 140,813,757 | 0.63% |
| 2025-07-09 | 6.28 | 6.36 | 6.26 | 6.31 | 6.23 | qfq | 32,612,354 | 206,276,311 | 0.32% |
| 2025-07-08 | 6.27 | 6.30 | 6.24 | 6.29 | 6.21 | qfq | 18,549,385 | 116,348,433 | 0.32% |
| 2025-07-07 | 6.27 | 6.27 | 6.23 | 6.27 | 6.19 | qfq | 14,194,485 | 88,783,712 | 0.00% |
| 2025-07-04 | 6.27 | 6.32 | 6.26 | 6.27 | 6.19 | qfq | 24,135,132 | 151,586,317 | 0.00% |
| 2025-07-03 | 6.29 | 6.33 | 6.25 | 6.27 | 6.19 | qfq | 28,146,891 | 176,766,334 | 0.16% |
| 2025-07-02 | 6.19 | 6.26 | 6.18 | 6.26 | 6.18 | qfq | 29,218,725 | 182,025,417 | 1.13% |
| 2025-07-01 | 6.19 | 6.20 | 6.16 | 6.19 | 6.11 | qfq | 17,841,926 | 110,290,672 | 0.00% |
| 2025-06-30 | 6.23 | 6.23 | 6.16 | 6.19 | 6.11 | qfq | 21,164,672 | 130,812,731 | -0.32% |
| 2025-06-27 | 6.21 | 6.24 | 6.19 | 6.21 | 6.13 | qfq | 15,810,246 | 98,266,080 | 0.00% |
| 2025-06-26 | 6.23 | 6.23 | 6.19 | 6.21 | 6.13 | qfq | 16,850,205 | 104,689,004 | -0.16% |
| 2025-06-25 | 6.21 | 6.23 | 6.17 | 6.22 | 6.14 | qfq | 20,919,426 | 129,748,862 | 0.32% |
| 2025-06-24 | 6.15 | 6.21 | 6.14 | 6.20 | 6.12 | qfq | 14,880,859 | 92,037,058 | 0.98% |
| 2025-06-23 | 6.11 | 6.16 | 6.08 | 6.14 | 6.06 | qfq | 13,168,359 | 80,606,110 | 0.16% |
| 2025-06-20 | 6.14 | 6.17 | 6.11 | 6.13 | 6.05 | qfq | 13,076,092 | 80,267,315 | 0.00% |
| 2025-06-19 | 6.20 | 6.22 | 6.11 | 6.13 | 6.05 | qfq | 22,455,800 | 138,103,290 | -1.29% |
| 2025-06-18 | 6.27 | 6.29 | 6.20 | 6.21 | 6.13 | qfq | 23,849,500 | 148,676,879 | -0.80% |
| 2025-06-17 | 6.22 | 6.26 | 6.21 | 6.26 | 6.18 | qfq | 18,871,200 | 117,696,946 | 0.64% |
| 2025-06-16 | 6.28 | 6.28 | 6.19 | 6.22 | 6.14 | qfq | 33,751,700 | 209,765,906 | -0.96% |
| 2025-06-13 | 6.38 | 6.38 | 6.28 | 6.28 | 6.20 | qfq | 23,048,200 | 145,403,783 | -1.57% |
| 2025-06-12 | 6.40 | 6.41 | 6.32 | 6.38 | 6.30 | qfq | 24,574,474 | 156,234,799 | -0.31% |
| 2025-06-11 | 6.24 | 6.44 | 6.23 | 6.40 | 6.32 | qfq | 44,044,498 | 280,290,421 | 2.24% |
| 2025-06-10 | 6.31 | 6.32 | 6.21 | 6.26 | 6.18 | qfq | 27,313,365 | 170,922,082 | -0.63% |
| 2025-06-09 | 6.23 | 6.32 | 6.22 | 6.30 | 6.22 | qfq | 25,113,000 | 157,778,440 | 1.12% |
| 2025-06-06 | 6.22 | 6.26 | 6.19 | 6.23 | 6.15 | qfq | 18,754,295 | 116,779,741 | 0.32% |
| 2025-06-05 | 6.36 | 6.38 | 6.19 | 6.21 | 6.13 | qfq | 42,605,600 | 266,431,191 | -5.19% |
| 2025-06-04 | 6.48 | 6.56 | 6.44 | 6.55 | 6.25 | qfq | 35,549,970 | 231,443,399 | 0.77% |
| 2025-06-03 | 6.43 | 6.51 | 6.42 | 6.50 | 6.20 | qfq | 38,896,172 | 251,763,725 | 0.15% |
| 2025-05-30 | 6.31 | 6.56 | 6.30 | 6.49 | 6.19 | qfq | 83,910,432 | 543,451,279 | 3.02% |
| 2025-05-29 | 6.29 | 6.32 | 6.27 | 6.30 | 6.01 | qfq | 14,028,783 | 88,416,145 | 0.32% |
| 2025-05-28 | 6.29 | 6.30 | 6.27 | 6.28 | 5.99 | qfq | 10,329,077 | 64,894,508 | -0.16% |
| 2025-05-27 | 6.27 | 6.30 | 6.26 | 6.29 | 6.00 | qfq | 12,658,200 | 79,504,150 | 0.16% |
| 2025-05-26 | 6.25 | 6.30 | 6.24 | 6.28 | 5.99 | qfq | 14,681,941 | 92,031,300 | 0.32% |
| 2025-05-23 | 6.34 | 6.35 | 6.26 | 6.26 | 5.97 | qfq | 24,162,814 | 152,302,807 | -1.11% |
| 2025-05-22 | 6.40 | 6.41 | 6.32 | 6.33 | 6.04 | qfq | 20,777,579 | 131,896,243 | -1.09% |
| 2025-05-21 | 6.43 | 6.45 | 6.39 | 6.40 | 6.11 | qfq | 18,823,835 | 120,683,181 | -0.62% |
| 2025-05-20 | 6.36 | 6.46 | 6.35 | 6.44 | 6.15 | qfq | 30,142,883 | 193,375,923 | 1.26% |
| 2025-05-19 | 6.35 | 6.37 | 6.32 | 6.36 | 6.07 | qfq | 13,256,952 | 84,096,639 | 0.32% |
| 2025-05-16 | 6.38 | 6.39 | 6.32 | 6.34 | 6.05 | qfq | 21,270,037 | 134,871,315 | -0.78% |
| 2025-05-15 | 6.35 | 6.43 | 6.35 | 6.39 | 6.10 | qfq | 28,808,406 | 184,250,943 | 0.47% |
| 2025-05-14 | 6.35 | 6.37 | 6.32 | 6.36 | 6.07 | qfq | 17,357,407 | 110,232,568 | 0.16% |
| 2025-05-13 | 6.36 | 6.38 | 6.33 | 6.35 | 6.06 | qfq | 19,644,500 | 124,779,144 | 0.00% |
| 2025-05-12 | 6.37 | 6.39 | 6.29 | 6.35 | 6.06 | qfq | 26,874,334 | 170,184,907 | -0.31% |
| 2025-05-09 | 6.42 | 6.44 | 6.36 | 6.37 | 6.08 | qfq | 21,095,700 | 134,809,559 | -0.62% |
| 2025-05-08 | 6.41 | 6.42 | 6.36 | 6.41 | 6.12 | qfq | 22,214,434 | 142,195,209 | -0.16% |
| 2025-05-07 | 6.42 | 6.46 | 6.38 | 6.42 | 6.13 | qfq | 31,679,750 | 203,114,881 | 0.31% |
| 2025-05-06 | 6.41 | 6.43 | 6.35 | 6.40 | 6.11 | qfq | 36,629,938 | 233,692,210 | 0.79% |
| 2025-04-30 | 6.32 | 6.54 | 6.30 | 6.35 | 6.06 | qfq | 51,973,538 | 332,837,059 | 1.76% |
| 2025-04-29 | 6.26 | 6.28 | 6.21 | 6.24 | 5.95 | qfq | 22,599,500 | 140,995,052 | -0.16% |
| 2025-04-28 | 6.35 | 6.36 | 6.25 | 6.25 | 5.96 | qfq | 28,638,176 | 179,951,086 | -1.73% |
| 2025-04-25 | 6.39 | 6.43 | 6.35 | 6.36 | 6.07 | qfq | 26,365,062 | 168,046,988 | -0.78% |
| 2025-04-24 | 6.30 | 6.58 | 6.29 | 6.41 | 6.12 | qfq | 53,139,429 | 340,352,197 | 1.58% |
| 2025-04-23 | 6.39 | 6.40 | 6.30 | 6.31 | 6.02 | qfq | 30,453,589 | 192,850,078 | -1.41% |
| 2025-04-22 | 6.36 | 6.42 | 6.34 | 6.40 | 6.11 | qfq | 25,186,600 | 160,624,733 | 0.31% |
| 2025-04-21 | 6.31 | 6.39 | 6.29 | 6.38 | 6.09 | qfq | 25,719,533 | 163,232,687 | 0.79% |
| 2025-04-18 | 6.37 | 6.39 | 6.30 | 6.33 | 6.04 | qfq | 26,673,987 | 168,953,667 | -0.63% |
| 2025-04-17 | 6.40 | 6.42 | 6.32 | 6.37 | 6.08 | qfq | 29,467,800 | 187,846,969 | -0.78% |
| 2025-04-16 | 6.46 | 6.50 | 6.31 | 6.42 | 6.13 | qfq | 40,946,886 | 262,206,449 | -1.08% |
| 2025-04-15 | 6.52 | 6.54 | 6.41 | 6.49 | 6.19 | qfq | 44,275,567 | 286,459,533 | -1.07% |
| 2025-04-14 | 6.49 | 6.60 | 6.49 | 6.56 | 6.26 | qfq | 59,001,968 | 385,390,816 | 1.08% |
| 2025-04-11 | 6.75 | 6.77 | 6.48 | 6.49 | 6.19 | qfq | 80,833,887 | 529,718,076 | -4.28% |
| 2025-04-10 | 6.60 | 6.86 | 6.56 | 6.78 | 6.47 | qfq | 118,228,082 | 799,393,966 | -0.59% |
| 2025-04-09 | 6.81 | 7.03 | 6.60 | 6.82 | 6.51 | qfq | 164,644,373 | 1,123,078,875 | 0.59% |
| 2025-04-08 | 6.12 | 6.78 | 6.11 | 6.78 | 6.47 | qfq | 152,300,307 | 998,481,551 | 10.06% |
| 2025-04-07 | 6.29 | 6.54 | 6.07 | 6.16 | 5.88 | qfq | 94,166,707 | 594,448,697 | -3.45% |
| 2025-04-03 | 6.23 | 6.40 | 6.23 | 6.38 | 6.09 | qfq | 33,728,777 | 214,130,148 | 2.08% |
| 2025-04-02 | 6.25 | 6.29 | 6.23 | 6.25 | 5.96 | qfq | 11,561,200 | 72,322,655 | -0.32% |
| 2025-04-01 | 6.20 | 6.33 | 6.19 | 6.27 | 5.98 | qfq | 22,624,321 | 141,837,763 | 1.29% |
| 2025-03-31 | 6.28 | 6.31 | 6.15 | 6.19 | 5.91 | qfq | 24,970,029 | 154,982,956 | -1.90% |
| 2025-03-28 | 6.35 | 6.37 | 6.29 | 6.31 | 6.02 | qfq | 15,139,254 | 95,784,914 | -0.63% |
| 2025-03-27 | 6.36 | 6.42 | 6.35 | 6.35 | 6.06 | qfq | 22,157,367 | 141,133,301 | -0.47% |
| 2025-03-26 | 6.28 | 6.44 | 6.26 | 6.38 | 6.09 | qfq | 44,054,260 | 280,845,484 | 1.43% |
| 2025-03-25 | 6.21 | 6.30 | 6.18 | 6.29 | 6.00 | qfq | 21,721,741 | 135,639,440 | 1.45% |
| 2025-03-24 | 6.23 | 6.25 | 6.15 | 6.20 | 5.92 | qfq | 20,043,900 | 124,345,805 | -0.80% |
| 2025-03-21 | 6.27 | 6.32 | 6.21 | 6.25 | 5.96 | qfq | 21,534,700 | 134,870,690 | -0.48% |
| 2025-03-20 | 6.32 | 6.35 | 6.27 | 6.28 | 5.99 | qfq | 18,962,650 | 119,716,092 | -0.16% |
| 2025-03-19 | 6.32 | 6.32 | 6.28 | 6.29 | 6.00 | qfq | 16,828,450 | 105,916,024 | -0.63% |
| 2025-03-18 | 6.38 | 6.38 | 6.31 | 6.33 | 6.04 | qfq | 19,441,901 | 122,964,430 | -0.31% |
| 2025-03-17 | 6.33 | 6.41 | 6.32 | 6.35 | 6.06 | qfq | 37,160,147 | 236,695,997 | 0.79% |
| 2025-03-14 | 6.24 | 6.30 | 6.23 | 6.30 | 6.01 | qfq | 30,527,757 | 191,455,062 | 0.96% |
| 2025-03-13 | 6.23 | 6.27 | 6.20 | 6.24 | 5.95 | qfq | 20,394,967 | 127,106,982 | 0.00% |
| 2025-03-12 | 6.27 | 6.29 | 6.22 | 6.24 | 5.95 | qfq | 24,188,235 | 151,069,562 | -0.32% |
| 2025-03-11 | 6.14 | 6.26 | 6.12 | 6.26 | 5.97 | qfq | 38,086,303 | 236,906,444 | 1.29% |
| 2025-03-10 | 6.22 | 6.27 | 6.16 | 6.18 | 5.90 | qfq | 34,940,600 | 216,964,755 | 0.32% |
| 2025-03-07 | 6.13 | 6.17 | 6.12 | 6.16 | 5.88 | qfq | 19,950,496 | 122,666,846 | 0.33% |
| 2025-03-06 | 6.14 | 6.15 | 6.10 | 6.14 | 5.86 | qfq | 19,287,760 | 118,190,179 | 0.00% |
| 2025-03-05 | 6.18 | 6.20 | 6.11 | 6.14 | 5.86 | qfq | 21,153,446 | 130,010,146 | -0.32% |
| 2025-03-04 | 6.12 | 6.17 | 6.07 | 6.16 | 5.88 | qfq | 23,537,000 | 144,018,734 | 0.65% |
| 2025-03-03 | 6.14 | 6.18 | 6.11 | 6.12 | 5.84 | qfq | 24,280,421 | 149,071,346 | -0.33% |
| 2025-02-28 | 6.14 | 6.19 | 6.11 | 6.14 | 5.86 | qfq | 25,599,500 | 157,374,874 | 0.00% |
| 2025-02-27 | 6.15 | 6.17 | 6.11 | 6.14 | 5.86 | qfq | 17,448,694 | 107,070,515 | -0.16% |
| 2025-02-26 | 6.12 | 6.15 | 6.11 | 6.15 | 5.87 | qfq | 15,615,443 | 95,664,631 | 0.65% |
| 2025-02-25 | 6.16 | 6.16 | 6.11 | 6.11 | 5.83 | qfq | 25,930,003 | 158,770,280 | -0.97% |
| 2025-02-24 | 6.20 | 6.25 | 6.15 | 6.17 | 5.89 | qfq | 38,166,200 | 236,701,039 | 0.16% |
| 2025-02-21 | 6.15 | 6.23 | 6.14 | 6.16 | 5.88 | qfq | 21,553,976 | 132,880,901 | 0.16% |
| 2025-02-20 | 6.18 | 6.18 | 6.13 | 6.15 | 5.87 | qfq | 16,318,362 | 100,310,480 | -0.49% |
| 2025-02-19 | 6.13 | 6.20 | 6.11 | 6.18 | 5.90 | qfq | 26,462,296 | 162,704,632 | 0.65% |
| 2025-02-18 | 6.25 | 6.25 | 6.12 | 6.14 | 5.86 | qfq | 29,885,091 | 184,374,780 | -1.44% |
| 2025-02-17 | 6.22 | 6.25 | 6.17 | 6.23 | 5.95 | qfq | 25,041,794 | 155,614,949 | 0.00% |
| 2025-02-14 | 6.27 | 6.29 | 6.21 | 6.23 | 5.95 | qfq | 24,915,700 | 155,380,283 | -0.64% |
| 2025-02-13 | 6.16 | 6.34 | 6.16 | 6.27 | 5.98 | qfq | 51,542,200 | 323,578,310 | 1.46% |
| 2025-02-12 | 6.18 | 6.19 | 6.11 | 6.18 | 5.90 | qfq | 22,536,660 | 138,542,619 | 0.16% |
| 2025-02-11 | 6.25 | 6.26 | 6.15 | 6.17 | 5.89 | qfq | 23,300,100 | 143,986,567 | -1.12% |
| 2025-02-10 | 6.25 | 6.29 | 6.22 | 6.24 | 5.95 | qfq | 24,902,048 | 155,473,205 | -0.32% |
| 2025-02-07 | 6.21 | 6.30 | 6.18 | 6.26 | 5.97 | qfq | 28,336,814 | 177,099,006 | 0.48% |
| 2025-02-06 | 6.23 | 6.24 | 6.15 | 6.23 | 5.95 | qfq | 23,815,900 | 147,572,566 | 0.00% |
| 2025-02-05 | 6.33 | 6.36 | 6.19 | 6.23 | 5.95 | qfq | 23,874,358 | 149,192,941 | -1.11% |
| 2025-01-27 | 6.31 | 6.41 | 6.30 | 6.30 | 6.01 | qfq | 22,348,054 | 142,036,055 | 0.16% |
| 2025-01-24 | 6.26 | 6.30 | 6.23 | 6.29 | 6.00 | qfq | 14,342,943 | 89,957,089 | 0.32% |
| 2025-01-23 | 6.29 | 6.36 | 6.27 | 6.27 | 5.98 | qfq | 17,290,042 | 109,149,333 | 0.16% |
| 2025-01-22 | 6.24 | 6.29 | 6.21 | 6.26 | 5.97 | qfq | 11,871,440 | 74,219,682 | -0.16% |
| 2025-01-21 | 6.31 | 6.33 | 6.22 | 6.27 | 5.98 | qfq | 11,751,700 | 73,515,552 | 0.16% |
| 2025-01-20 | 6.27 | 6.30 | 6.23 | 6.26 | 5.97 | qfq | 15,244,000 | 95,567,048 | 0.64% |
| 2025-01-17 | 6.18 | 6.25 | 6.14 | 6.22 | 5.94 | qfq | 16,051,682 | 99,655,003 | 0.32% |
| 2025-01-16 | 6.20 | 6.27 | 6.15 | 6.20 | 5.92 | qfq | 18,406,091 | 114,437,142 | 0.16% |
| 2025-01-15 | 6.23 | 6.23 | 6.16 | 6.19 | 5.91 | qfq | 17,249,375 | 106,771,908 | -0.80% |
| 2025-01-14 | 6.11 | 6.24 | 6.10 | 6.24 | 5.95 | qfq | 20,914,100 | 129,282,959 | 2.30% |
| 2025-01-13 | 6.03 | 6.10 | 6.00 | 6.10 | 5.82 | qfq | 14,343,035 | 86,827,750 | 0.49% |
| 2025-01-10 | 6.20 | 6.21 | 6.07 | 6.07 | 5.79 | qfq | 17,261,100 | 105,831,748 | -2.25% |
| 2025-01-09 | 6.26 | 6.28 | 6.19 | 6.21 | 5.93 | qfq | 15,538,200 | 96,755,086 | -0.32% |
| 2025-01-08 | 6.29 | 6.30 | 6.13 | 6.23 | 5.95 | qfq | 22,461,518 | 139,460,709 | -1.27% |
| 2025-01-07 | 6.30 | 6.35 | 6.24 | 6.31 | 6.02 | qfq | 18,849,700 | 118,595,843 | 0.16% |
| 2025-01-06 | 6.27 | 6.36 | 6.16 | 6.30 | 6.01 | qfq | 20,167,800 | 126,623,403 | 0.80% |
| 2025-01-03 | 6.45 | 6.49 | 6.22 | 6.25 | 5.96 | qfq | 31,683,089 | 201,104,527 | -2.95% |
| 2025-01-02 | 6.57 | 6.65 | 6.41 | 6.44 | 6.15 | qfq | 34,438,315 | 225,732,746 | -1.68% |
| 2024-12-31 | 6.72 | 6.76 | 6.54 | 6.55 | 6.25 | qfq | 29,275,026 | 194,001,915 | -2.24% |
| 2024-12-30 | 6.78 | 6.80 | 6.68 | 6.70 | 6.39 | qfq | 24,688,500 | 166,060,855 | -1.62% |
| 2024-12-27 | 6.64 | 6.87 | 6.60 | 6.81 | 6.50 | qfq | 38,085,891 | 257,589,217 | 2.56% |
| 2024-12-26 | 6.62 | 6.67 | 6.62 | 6.64 | 6.34 | qfq | 15,225,391 | 101,170,365 | 0.15% |
| 2024-12-25 | 6.68 | 6.69 | 6.58 | 6.63 | 6.33 | qfq | 17,201,100 | 113,841,642 | -0.60% |
| 2024-12-24 | 6.60 | 6.68 | 6.59 | 6.67 | 6.37 | qfq | 20,168,100 | 134,006,060 | 1.21% |
| 2024-12-23 | 6.69 | 6.72 | 6.56 | 6.59 | 6.29 | qfq | 27,417,800 | 182,024,182 | -1.49% |
| 2024-12-20 | 6.71 | 6.77 | 6.67 | 6.69 | 6.38 | qfq | 19,229,700 | 128,980,192 | -0.15% |
| 2024-12-19 | 6.67 | 6.71 | 6.57 | 6.70 | 6.39 | qfq | 27,616,300 | 183,152,836 | 0.00% |
| 2024-12-18 | 6.78 | 6.80 | 6.68 | 6.70 | 6.39 | qfq | 26,277,000 | 176,943,076 | -0.74% |
| 2024-12-17 | 6.91 | 6.94 | 6.74 | 6.75 | 6.44 | qfq | 30,488,100 | 207,631,291 | -2.60% |
| 2024-12-16 | 6.94 | 6.99 | 6.91 | 6.93 | 6.61 | qfq | 28,606,080 | 198,786,135 | -0.29% |
| 2024-12-13 | 7.12 | 7.14 | 6.95 | 6.95 | 6.63 | qfq | 44,803,368 | 315,378,823 | -1.84% |
| 2024-12-12 | 6.99 | 7.09 | 6.95 | 7.08 | 6.76 | qfq | 41,962,512 | 295,135,479 | 1.72% |
| 2024-12-11 | 6.91 | 7.01 | 6.89 | 6.96 | 6.64 | qfq | 36,202,645 | 251,975,163 | 1.02% |
| 2024-12-10 | 6.98 | 7.01 | 6.86 | 6.89 | 6.57 | qfq | 65,736,786 | 455,627,248 | 1.92% |
| 2024-12-09 | 6.77 | 6.83 | 6.72 | 6.76 | 6.45 | qfq | 24,912,082 | 168,865,704 | -0.44% |
| 2024-12-06 | 6.68 | 6.79 | 6.67 | 6.79 | 6.48 | qfq | 26,739,400 | 180,324,838 | 1.65% |
| 2024-12-05 | 6.66 | 6.69 | 6.63 | 6.68 | 6.37 | qfq | 18,066,300 | 120,470,972 | -0.30% |
| 2024-12-04 | 6.80 | 6.83 | 6.66 | 6.70 | 6.39 | qfq | 27,390,019 | 184,604,100 | -2.05% |
| 2024-12-03 | 6.80 | 6.90 | 6.77 | 6.84 | 6.53 | qfq | 27,078,200 | 185,014,918 | 0.29% |
| 2024-12-02 | 6.71 | 6.85 | 6.69 | 6.82 | 6.51 | qfq | 33,797,600 | 229,497,372 | 1.64% |
| 2024-11-29 | 6.65 | 6.74 | 6.61 | 6.71 | 6.40 | qfq | 27,083,500 | 181,159,220 | 0.60% |
| 2024-11-28 | 6.65 | 6.70 | 6.63 | 6.67 | 6.37 | qfq | 22,362,900 | 149,148,842 | 0.00% |
| 2024-11-27 | 6.60 | 6.67 | 6.48 | 6.67 | 6.37 | qfq | 27,669,739 | 181,486,869 | 0.91% |
| 2024-11-26 | 6.60 | 6.67 | 6.58 | 6.61 | 6.31 | qfq | 18,893,100 | 125,290,814 | 0.15% |
| 2024-11-25 | 6.57 | 6.70 | 6.52 | 6.60 | 6.30 | qfq | 25,788,939 | 170,030,120 | 0.92% |
| 2024-11-22 | 6.77 | 6.80 | 6.53 | 6.54 | 6.24 | qfq | 34,730,100 | 231,435,597 | -3.82% |
| 2024-11-21 | 6.74 | 6.84 | 6.73 | 6.80 | 6.49 | qfq | 26,498,770 | 179,857,325 | 0.44% |
| 2024-11-20 | 6.72 | 6.81 | 6.67 | 6.77 | 6.46 | qfq | 37,478,244 | 252,501,745 | 1.80% |
| 2024-11-19 | 6.60 | 6.65 | 6.54 | 6.65 | 6.35 | qfq | 25,607,927 | 168,893,940 | 0.91% |
| 2024-11-18 | 6.62 | 6.69 | 6.56 | 6.59 | 6.29 | qfq | 32,615,735 | 216,177,793 | -0.30% |
| 2024-11-15 | 6.69 | 6.75 | 6.61 | 6.61 | 6.31 | qfq | 30,849,498 | 205,962,649 | -1.49% |
| 2024-11-14 | 6.84 | 6.90 | 6.70 | 6.71 | 6.40 | qfq | 35,096,700 | 238,268,588 | -2.19% |
| 2024-11-13 | 6.88 | 6.91 | 6.76 | 6.86 | 6.55 | qfq | 39,988,596 | 272,950,642 | -0.87% |
| 2024-11-12 | 6.94 | 7.07 | 6.86 | 6.92 | 6.60 | qfq | 54,169,334 | 378,566,095 | -0.57% |
| 2024-11-11 | 6.96 | 6.98 | 6.85 | 6.96 | 6.64 | qfq | 48,918,547 | 337,931,077 | -0.57% |
| 2024-11-08 | 7.17 | 7.22 | 6.96 | 7.00 | 6.68 | qfq | 68,022,739 | 479,910,945 | -2.37% |
| 2024-11-07 | 6.93 | 7.22 | 6.91 | 7.17 | 6.84 | qfq | 68,567,922 | 488,696,250 | 3.31% |
| 2024-11-06 | 6.87 | 6.95 | 6.80 | 6.94 | 6.62 | qfq | 55,003,248 | 379,297,091 | 0.87% |
| 2024-11-05 | 6.81 | 6.88 | 6.77 | 6.88 | 6.57 | qfq | 54,846,391 | 374,650,209 | 1.47% |
| 2024-11-04 | 6.71 | 6.81 | 6.67 | 6.78 | 6.47 | qfq | 33,022,077 | 223,037,071 | 1.04% |
| 2024-11-01 | 6.74 | 6.84 | 6.66 | 6.71 | 6.40 | qfq | 40,581,551 | 273,829,273 | -0.89% |
| 2024-10-31 | 6.78 | 6.85 | 6.73 | 6.77 | 6.46 | qfq | 40,775,812 | 276,866,701 | -0.29% |
| 2024-10-30 | 6.74 | 6.81 | 6.67 | 6.79 | 6.48 | qfq | 51,301,799 | 346,394,893 | 1.80% |
| 2024-10-29 | 6.90 | 6.94 | 6.66 | 6.67 | 6.37 | qfq | 76,413,481 | 516,318,133 | -4.99% |
| 2024-10-28 | 6.71 | 7.03 | 6.70 | 7.02 | 6.70 | qfq | 63,836,552 | 440,043,178 | 4.46% |
| 2024-10-25 | 6.64 | 6.74 | 6.62 | 6.72 | 6.41 | qfq | 43,050,000 | 288,270,659 | 1.20% |
| 2024-10-24 | 6.63 | 6.71 | 6.60 | 6.64 | 6.34 | qfq | 29,790,739 | 198,190,416 | -0.15% |
| 2024-10-23 | 6.69 | 6.73 | 6.61 | 6.65 | 6.35 | qfq | 39,379,420 | 261,780,115 | -0.15% |
| 2024-10-22 | 6.50 | 6.70 | 6.48 | 6.66 | 6.36 | qfq | 58,407,236 | 384,952,290 | 2.46% |
| 2024-10-21 | 6.55 | 6.57 | 6.45 | 6.50 | 6.20 | qfq | 45,483,449 | 295,637,554 | 0.15% |
| 2024-10-18 | 6.38 | 6.59 | 6.33 | 6.49 | 6.19 | qfq | 40,920,199 | 263,911,242 | 1.72% |
| 2024-10-17 | 6.51 | 6.55 | 6.38 | 6.38 | 6.09 | qfq | 30,898,923 | 199,353,233 | -1.69% |
| 2024-10-16 | 6.46 | 6.58 | 6.41 | 6.49 | 6.19 | qfq | 30,262,407 | 196,299,910 | -0.15% |
| 2024-10-15 | 6.59 | 6.63 | 6.49 | 6.50 | 6.20 | qfq | 39,174,591 | 256,616,931 | -1.96% |
| 2024-10-14 | 6.57 | 6.64 | 6.46 | 6.63 | 6.33 | qfq | 42,918,343 | 281,369,498 | 1.38% |
| 2024-10-11 | 6.70 | 6.74 | 6.49 | 6.54 | 6.24 | qfq | 50,006,636 | 330,069,235 | -3.11% |
| 2024-10-10 | 6.76 | 7.05 | 6.73 | 6.75 | 6.44 | qfq | 82,077,395 | 564,738,457 | 3.05% |
| 2024-10-09 | 7.00 | 7.00 | 6.50 | 6.55 | 6.25 | qfq | 72,459,327 | 488,460,707 | -7.75% |
| 2024-10-08 | 7.85 | 7.85 | 6.85 | 7.10 | 6.78 | qfq | 126,190,164 | 914,718,863 | -0.98% |
| 2024-09-30 | 6.88 | 7.22 | 6.69 | 7.17 | 6.84 | qfq | 84,227,586 | 588,651,338 | 8.31% |
| 2024-09-27 | 6.45 | 6.76 | 6.45 | 6.62 | 6.32 | qfq | 48,986,170 | 321,778,062 | 4.42% |
| 2024-09-26 | 6.10 | 6.35 | 6.06 | 6.34 | 6.05 | qfq | 31,998,852 | 198,597,776 | 3.93% |
| 2024-09-25 | 6.16 | 6.26 | 6.09 | 6.10 | 5.82 | qfq | 30,655,506 | 189,405,003 | -0.33% |
| 2024-09-24 | 5.88 | 6.12 | 5.88 | 6.12 | 5.84 | qfq | 28,207,630 | 169,308,761 | 4.79% |
| 2024-09-23 | 5.78 | 5.90 | 5.75 | 5.84 | 5.57 | qfq | 16,480,761 | 96,326,245 | 0.69% |
| 2024-09-20 | 5.86 | 5.86 | 5.74 | 5.80 | 5.53 | qfq | 16,652,902 | 96,344,416 | -1.02% |
| 2024-09-19 | 5.76 | 5.93 | 5.72 | 5.86 | 5.59 | qfq | 23,283,028 | 135,994,805 | 2.63% |
| 2024-09-18 | 5.93 | 5.94 | 5.67 | 5.71 | 5.45 | qfq | 24,839,234 | 142,717,376 | -3.38% |
| 2024-09-13 | 5.99 | 6.00 | 5.91 | 5.91 | 5.64 | qfq | 14,372,535 | 85,458,904 | -1.34% |
| 2024-09-12 | 6.02 | 6.07 | 5.98 | 5.99 | 5.72 | qfq | 12,732,405 | 76,594,663 | -0.50% |
| 2024-09-11 | 6.07 | 6.08 | 5.97 | 6.02 | 5.74 | qfq | 20,471,309 | 123,189,180 | -1.63% |
| 2024-09-10 | 6.20 | 6.23 | 6.05 | 6.12 | 5.84 | qfq | 18,401,577 | 112,503,763 | -1.13% |
| 2024-09-09 | 6.17 | 6.21 | 6.07 | 6.19 | 5.91 | qfq | 16,086,500 | 98,821,512 | -0.48% |
| 2024-09-06 | 6.30 | 6.32 | 6.20 | 6.22 | 5.94 | qfq | 14,567,902 | 90,834,289 | -1.11% |
| 2024-09-05 | 6.26 | 6.35 | 6.26 | 6.29 | 6.00 | qfq | 16,554,727 | 104,475,462 | 0.16% |
| 2024-09-04 | 6.35 | 6.41 | 6.26 | 6.28 | 5.99 | qfq | 16,586,627 | 104,713,233 | -1.57% |
| 2024-09-03 | 6.30 | 6.47 | 6.30 | 6.38 | 6.09 | qfq | 16,730,518 | 106,996,756 | 0.31% |
| 2024-09-02 | 6.51 | 6.57 | 6.35 | 6.36 | 6.07 | qfq | 21,843,539 | 141,049,008 | -2.30% |
| 2024-08-30 | 6.45 | 6.60 | 6.39 | 6.51 | 6.21 | qfq | 27,128,637 | 176,429,722 | 0.93% |
| 2024-08-29 | 6.39 | 6.48 | 6.33 | 6.45 | 6.16 | qfq | 17,929,489 | 115,167,322 | 0.94% |
| 2024-08-28 | 6.31 | 6.40 | 6.23 | 6.39 | 6.10 | qfq | 13,802,231 | 87,542,482 | 0.95% |
| 2024-08-27 | 6.39 | 6.43 | 6.30 | 6.33 | 6.04 | qfq | 17,137,800 | 108,787,923 | -1.09% |
| 2024-08-26 | 6.26 | 6.42 | 6.25 | 6.40 | 6.11 | qfq | 18,012,087 | 114,207,346 | 2.40% |
| 2024-08-23 | 6.23 | 6.32 | 6.20 | 6.25 | 5.96 | qfq | 15,094,200 | 94,424,444 | 0.00% |
| 2024-08-22 | 6.32 | 6.34 | 6.17 | 6.25 | 5.96 | qfq | 20,256,351 | 126,085,647 | -0.79% |
| 2024-08-21 | 6.35 | 6.37 | 6.28 | 6.30 | 6.01 | qfq | 17,908,345 | 113,249,109 | -0.79% |
| 2024-08-20 | 6.57 | 6.57 | 6.31 | 6.35 | 6.06 | qfq | 29,464,317 | 189,072,316 | -3.35% |
| 2024-08-19 | 6.50 | 6.60 | 6.46 | 6.57 | 6.27 | qfq | 17,286,077 | 113,274,612 | 0.15% |
| 2024-08-16 | 6.69 | 6.70 | 6.55 | 6.56 | 6.26 | qfq | 29,297,023 | 193,296,763 | -2.24% |
| 2024-08-15 | 6.70 | 6.82 | 6.68 | 6.71 | 6.40 | qfq | 25,704,543 | 173,332,379 | -0.15% |
| 2024-08-14 | 6.82 | 6.84 | 6.64 | 6.72 | 6.41 | qfq | 21,925,661 | 147,092,227 | -1.75% |
| 2024-08-13 | 6.76 | 6.98 | 6.73 | 6.84 | 6.53 | qfq | 24,152,150 | 164,881,981 | 1.03% |
| 2024-08-12 | 6.75 | 6.93 | 6.71 | 6.77 | 6.46 | qfq | 27,352,478 | 186,277,025 | 1.04% |
| 2024-08-09 | 6.82 | 6.85 | 6.69 | 6.70 | 6.39 | qfq | 23,572,460 | 159,314,975 | -1.47% |
| 2024-08-08 | 6.65 | 6.86 | 6.63 | 6.80 | 6.49 | qfq | 28,502,400 | 192,932,103 | 1.64% |
| 2024-08-07 | 6.88 | 6.90 | 6.66 | 6.69 | 6.38 | qfq | 31,598,881 | 212,492,270 | -3.18% |
| 2024-08-06 | 6.93 | 6.97 | 6.80 | 6.91 | 6.59 | qfq | 21,704,478 | 149,478,656 | 1.02% |
| 2024-08-05 | 7.05 | 7.17 | 6.83 | 6.84 | 6.53 | qfq | 39,149,728 | 274,699,782 | -3.25% |
| 2024-08-02 | 6.85 | 7.18 | 6.83 | 7.07 | 6.75 | qfq | 38,957,005 | 275,598,921 | 2.76% |
| 2024-08-01 | 6.90 | 7.04 | 6.86 | 6.88 | 6.57 | qfq | 21,606,750 | 149,781,351 | -0.29% |
| 2024-07-31 | 6.67 | 6.90 | 6.58 | 6.90 | 6.58 | qfq | 29,150,878 | 197,189,622 | 3.45% |
| 2024-07-30 | 6.50 | 6.73 | 6.50 | 6.67 | 6.37 | qfq | 25,800,913 | 171,191,327 | 1.83% |
| 2024-07-29 | 6.59 | 6.64 | 6.47 | 6.55 | 6.25 | qfq | 20,855,990 | 136,044,934 | -0.76% |
| 2024-07-26 | 6.63 | 6.71 | 6.54 | 6.60 | 6.30 | qfq | 23,882,624 | 157,525,350 | -0.60% |
| 2024-07-25 | 6.50 | 6.69 | 6.44 | 6.64 | 6.34 | qfq | 23,886,760 | 156,955,480 | 1.37% |
| 2024-07-24 | 6.72 | 6.77 | 6.54 | 6.55 | 6.25 | qfq | 29,171,000 | 192,973,363 | -2.82% |
| 2024-07-23 | 7.02 | 7.10 | 6.72 | 6.74 | 6.43 | qfq | 27,637,032 | 190,658,657 | -4.26% |
| 2024-07-22 | 7.15 | 7.19 | 6.93 | 7.04 | 6.72 | qfq | 26,297,767 | 184,661,204 | -1.95% |
| 2024-07-19 | 7.16 | 7.23 | 7.05 | 7.18 | 6.85 | qfq | 20,147,777 | 143,843,797 | 0.14% |
| 2024-07-18 | 7.13 | 7.21 | 7.02 | 7.17 | 6.84 | qfq | 25,294,300 | 180,063,829 | 0.14% |
| 2024-07-17 | 7.17 | 7.26 | 7.08 | 7.16 | 6.83 | qfq | 26,751,839 | 191,731,470 | -0.28% |
| 2024-07-16 | 7.08 | 7.36 | 6.96 | 7.18 | 6.85 | qfq | 47,977,125 | 345,240,632 | 1.56% |
| 2024-07-15 | 6.88 | 7.24 | 6.84 | 7.07 | 6.75 | qfq | 48,090,261 | 339,045,156 | 5.05% |
| 2024-07-12 | 6.75 | 6.86 | 6.65 | 6.73 | 6.42 | qfq | 22,412,928 | 151,027,823 | -0.30% |
| 2024-07-11 | 6.75 | 6.84 | 6.68 | 6.75 | 6.44 | qfq | 21,865,035 | 147,819,155 | 1.35% |
| 2024-07-10 | 6.62 | 6.73 | 6.49 | 6.66 | 6.36 | qfq | 26,749,953 | 177,644,579 | 0.45% |
| 2024-07-09 | 6.87 | 6.90 | 6.49 | 6.63 | 6.33 | qfq | 37,770,367 | 250,509,765 | -3.21% |
| 2024-07-08 | 7.02 | 7.04 | 6.82 | 6.85 | 6.54 | qfq | 20,257,198 | 139,489,122 | -2.14% |
| 2024-07-05 | 6.86 | 7.01 | 6.80 | 7.00 | 6.68 | qfq | 19,618,212 | 135,528,636 | 1.89% |
| 2024-07-04 | 7.15 | 7.17 | 6.81 | 6.87 | 6.56 | qfq | 30,991,850 | 215,467,237 | -3.92% |
| 2024-07-03 | 7.16 | 7.21 | 7.07 | 7.15 | 6.82 | qfq | 18,578,327 | 132,436,728 | -0.42% |
| 2024-07-02 | 7.38 | 7.42 | 7.13 | 7.18 | 6.85 | qfq | 33,001,500 | 238,318,937 | -2.84% |
| 2024-07-01 | 6.94 | 7.45 | 6.94 | 7.39 | 7.05 | qfq | 40,681,689 | 294,819,281 | 6.64% |
| 2024-06-28 | 6.94 | 7.02 | 6.86 | 6.93 | 6.61 | qfq | 22,615,644 | 157,200,531 | -0.43% |
| 2024-06-27 | 7.02 | 7.18 | 6.93 | 6.96 | 6.64 | qfq | 23,630,409 | 166,642,960 | -1.00% |
| 2024-06-26 | 6.94 | 7.06 | 6.79 | 7.03 | 6.71 | qfq | 21,756,644 | 150,661,119 | 1.30% |
| 2024-06-25 | 6.98 | 7.08 | 6.89 | 6.94 | 6.62 | qfq | 15,999,374 | 111,487,280 | -0.43% |
| 2024-06-24 | 7.10 | 7.15 | 6.96 | 6.97 | 6.65 | qfq | 18,954,400 | 133,591,592 | -2.65% |
| 2024-06-21 | 7.00 | 7.28 | 6.96 | 7.16 | 6.83 | qfq | 19,161,713 | 136,971,931 | 2.14% |
| 2024-06-20 | 7.00 | 7.24 | 7.00 | 7.01 | 6.69 | qfq | 19,448,557 | 137,401,008 | -0.43% |
| 2024-06-19 | 7.14 | 7.14 | 7.02 | 7.04 | 6.72 | qfq | 17,357,252 | 122,421,772 | -1.40% |
| 2024-06-18 | 7.51 | 7.56 | 7.09 | 7.14 | 6.81 | qfq | 37,079,112 | 268,078,950 | -3.64% |
| 2024-06-17 | 7.53 | 7.56 | 7.35 | 7.41 | 7.07 | qfq | 19,605,264 | 145,324,369 | -1.98% |
| 2024-06-14 | 7.43 | 7.60 | 7.33 | 7.56 | 7.21 | qfq | 28,400,691 | 212,052,688 | 1.61% |
| 2024-06-13 | 7.90 | 7.96 | 7.37 | 7.44 | 7.10 | qfq | 40,544,873 | 307,271,314 | -6.30% |
| 2024-06-12 | 7.98 | 8.19 | 7.92 | 7.94 | 7.58 | qfq | 19,577,800 | 157,187,193 | -0.50% |
| 2024-06-11 | 7.96 | 8.01 | 7.82 | 7.98 | 7.62 | qfq | 16,937,549 | 133,979,282 | 0.38% |
| 2024-06-07 | 7.97 | 8.05 | 7.80 | 7.95 | 7.59 | qfq | 20,960,550 | 166,084,472 | 0.76% |
| 2024-06-06 | 8.10 | 8.11 | 7.78 | 7.89 | 7.53 | qfq | 22,912,527 | 181,344,232 | -2.23% |
| 2024-06-05 | 8.26 | 8.28 | 8.04 | 8.07 | 7.70 | qfq | 19,259,080 | 156,111,194 | -2.42% |
| 2024-06-04 | 8.27 | 8.33 | 8.11 | 8.27 | 7.89 | qfq | 17,459,778 | 143,705,973 | -0.36% |
| 2024-06-03 | 8.26 | 8.40 | 8.14 | 8.30 | 7.92 | qfq | 23,285,200 | 192,211,616 | 2.09% |
| 2024-05-31 | 8.21 | 8.29 | 8.05 | 8.13 | 7.76 | qfq | 20,139,149 | 163,581,229 | -1.57% |
| 2024-05-30 | 8.20 | 8.37 | 8.20 | 8.26 | 7.88 | qfq | 14,719,702 | 121,888,960 | -0.24% |
| 2024-05-29 | 8.26 | 8.38 | 8.17 | 8.28 | 7.90 | qfq | 19,031,060 | 157,884,606 | 0.00% |
| 2024-05-28 | 8.60 | 8.67 | 8.23 | 8.28 | 7.90 | qfq | 43,292,950 | 361,326,858 | -4.06% |
| 2024-05-27 | 8.72 | 8.72 | 8.44 | 8.63 | 8.24 | qfq | 20,968,877 | 179,081,642 | 0.23% |
| 2024-05-24 | 8.50 | 8.76 | 8.42 | 8.61 | 8.22 | qfq | 23,790,864 | 204,935,039 | 0.58% |
| 2024-05-23 | 8.69 | 8.79 | 8.43 | 8.56 | 8.17 | qfq | 27,022,932 | 232,116,260 | -1.38% |
| 2024-05-22 | 8.57 | 8.73 | 8.40 | 8.68 | 8.28 | qfq | 32,347,150 | 276,662,479 | 1.52% |
| 2024-05-21 | 8.50 | 8.75 | 8.36 | 8.55 | 8.16 | qfq | 29,803,094 | 255,535,888 | 0.23% |
| 2024-05-20 | 8.25 | 8.64 | 8.25 | 8.53 | 8.14 | qfq | 38,803,408 | 329,828,176 | 4.15% |
| 2024-05-17 | 8.02 | 8.22 | 8.02 | 8.19 | 7.82 | qfq | 20,006,741 | 163,021,683 | 1.99% |
| 2024-05-16 | 8.01 | 8.23 | 7.97 | 8.03 | 7.66 | qfq | 21,297,200 | 172,869,023 | 0.38% |
| 2024-05-15 | 8.09 | 8.25 | 7.97 | 8.00 | 7.63 | qfq | 22,773,689 | 183,483,652 | -1.11% |
| 2024-05-14 | 7.78 | 8.20 | 7.75 | 8.09 | 7.72 | qfq | 33,768,692 | 271,731,071 | 2.93% |
| 2024-05-13 | 7.62 | 7.94 | 7.58 | 7.86 | 7.50 | qfq | 31,002,495 | 242,401,395 | 3.01% |
| 2024-05-10 | 7.77 | 7.88 | 7.58 | 7.63 | 7.28 | qfq | 24,562,208 | 189,217,961 | -1.29% |
| 2024-05-09 | 7.67 | 7.83 | 7.59 | 7.73 | 7.38 | qfq | 22,800,564 | 176,138,863 | 0.26% |
| 2024-05-08 | 7.62 | 7.80 | 7.59 | 7.71 | 7.36 | qfq | 27,590,595 | 212,541,033 | 0.52% |
| 2024-05-07 | 7.50 | 7.72 | 7.44 | 7.67 | 7.32 | qfq | 28,147,376 | 214,535,778 | 2.40% |
| 2024-05-06 | 7.32 | 7.57 | 7.23 | 7.49 | 7.15 | qfq | 37,055,559 | 275,991,651 | 3.31% |
| 2024-04-30 | 7.13 | 7.49 | 7.08 | 7.25 | 6.92 | qfq | 39,433,800 | 287,779,079 | 5.69% |
| 2024-04-29 | 6.75 | 6.89 | 6.71 | 6.86 | 6.55 | qfq | 16,766,409 | 114,354,632 | 1.63% |
| 2024-04-26 | 6.70 | 6.77 | 6.67 | 6.75 | 6.44 | qfq | 14,479,442 | 97,440,346 | 0.00% |
| 2024-04-25 | 6.70 | 6.80 | 6.66 | 6.75 | 6.44 | qfq | 8,539,733 | 57,505,910 | 0.45% |
| 2024-04-24 | 6.83 | 6.83 | 6.64 | 6.72 | 6.41 | qfq | 14,872,795 | 99,711,625 | -1.61% |
| 2024-04-23 | 6.82 | 6.97 | 6.72 | 6.83 | 6.52 | qfq | 19,270,278 | 131,917,354 | 0.15% |
| 2024-04-22 | 6.39 | 6.85 | 6.30 | 6.82 | 6.51 | qfq | 33,675,948 | 225,310,410 | 6.90% |
| 2024-04-19 | 6.40 | 6.52 | 6.35 | 6.38 | 6.09 | qfq | 13,231,900 | 84,725,502 | -1.24% |
| 2024-04-18 | 6.53 | 6.57 | 6.38 | 6.46 | 6.16 | qfq | 14,837,485 | 96,124,391 | -0.77% |
| 2024-04-17 | 6.38 | 6.57 | 6.38 | 6.51 | 6.21 | qfq | 18,433,564 | 119,726,199 | 2.84% |
| 2024-04-16 | 6.48 | 6.62 | 6.31 | 6.33 | 6.04 | qfq | 23,289,298 | 150,314,676 | -3.06% |
| 2024-04-15 | 6.69 | 6.72 | 6.42 | 6.53 | 6.23 | qfq | 34,757,348 | 227,123,950 | -2.83% |
| 2024-04-12 | 7.00 | 7.01 | 6.62 | 6.72 | 6.41 | qfq | 29,019,840 | 196,116,927 | -3.59% |
| 2024-04-11 | 7.18 | 7.21 | 6.95 | 6.97 | 6.65 | qfq | 24,731,127 | 174,461,130 | -3.46% |
| 2024-04-10 | 7.38 | 7.49 | 7.15 | 7.22 | 6.89 | qfq | 15,467,962 | 112,648,958 | -2.30% |
| 2024-04-09 | 7.50 | 7.50 | 7.28 | 7.39 | 7.05 | qfq | 18,061,665 | 133,094,635 | -1.47% |
| 2024-04-08 | 7.50 | 7.62 | 7.42 | 7.50 | 7.16 | qfq | 19,643,289 | 147,992,185 | 0.54% |
| 2024-04-03 | 7.40 | 7.58 | 7.36 | 7.46 | 7.12 | qfq | 20,976,124 | 156,529,142 | 0.40% |
| 2024-04-02 | 7.73 | 7.73 | 7.32 | 7.43 | 7.09 | qfq | 32,551,206 | 243,485,375 | -4.38% |
| 2024-04-01 | 7.65 | 7.87 | 7.55 | 7.77 | 7.41 | qfq | 23,118,762 | 178,827,586 | 1.57% |
| 2024-03-29 | 7.42 | 7.67 | 7.35 | 7.65 | 7.30 | qfq | 21,348,068 | 160,937,791 | 3.10% |
| 2024-03-28 | 7.41 | 7.50 | 7.35 | 7.42 | 7.08 | qfq | 16,719,765 | 123,885,024 | -0.67% |
| 2024-03-27 | 7.60 | 7.69 | 7.45 | 7.47 | 7.13 | qfq | 13,847,068 | 104,665,646 | -1.84% |
| 2024-03-26 | 7.61 | 7.86 | 7.57 | 7.61 | 7.26 | qfq | 20,824,289 | 160,480,519 | 0.13% |
| 2024-03-25 | 7.78 | 7.82 | 7.59 | 7.60 | 7.25 | qfq | 16,912,322 | 129,867,336 | -2.19% |
| 2024-03-22 | 8.02 | 8.09 | 7.73 | 7.77 | 7.41 | qfq | 25,433,789 | 199,143,007 | -3.12% |
| 2024-03-21 | 7.66 | 8.09 | 7.62 | 8.02 | 7.65 | qfq | 34,241,163 | 270,599,300 | 5.11% |
| 2024-03-20 | 7.52 | 7.72 | 7.42 | 7.63 | 7.28 | qfq | 27,137,571 | 205,701,493 | 1.06% |
| 2024-03-19 | 7.31 | 7.61 | 7.28 | 7.55 | 7.20 | qfq | 36,460,623 | 272,992,263 | 3.14% |
| 2024-03-18 | 7.34 | 7.37 | 7.13 | 7.32 | 6.99 | qfq | 30,476,474 | 220,245,454 | 0.41% |
| 2024-03-15 | 7.14 | 7.35 | 7.14 | 7.29 | 6.96 | qfq | 20,382,147 | 148,062,221 | 1.67% |
| 2024-03-14 | 7.13 | 7.25 | 7.12 | 7.17 | 6.84 | qfq | 14,578,533 | 104,656,805 | 0.00% |
| 2024-03-13 | 7.39 | 7.42 | 7.13 | 7.17 | 6.84 | qfq | 26,843,376 | 193,740,327 | -3.11% |
| 2024-03-12 | 7.28 | 7.44 | 7.14 | 7.40 | 7.06 | qfq | 20,582,047 | 149,559,218 | 2.07% |
| 2024-03-11 | 7.21 | 7.28 | 7.14 | 7.25 | 6.92 | qfq | 17,752,915 | 127,936,658 | 0.69% |
| 2024-03-08 | 7.29 | 7.40 | 7.11 | 7.20 | 6.87 | qfq | 14,447,910 | 103,990,329 | -1.91% |
| 2024-03-07 | 7.29 | 7.58 | 7.29 | 7.34 | 7.00 | qfq | 16,570,994 | 122,966,981 | 0.69% |
| 2024-03-06 | 7.28 | 7.33 | 7.17 | 7.29 | 6.96 | qfq | 13,336,640 | 96,690,186 | -0.68% |
| 2024-03-05 | 7.26 | 7.52 | 7.21 | 7.34 | 7.00 | qfq | 17,998,938 | 132,756,716 | 0.69% |
| 2024-03-04 | 7.33 | 7.39 | 7.15 | 7.29 | 6.96 | qfq | 17,024,000 | 123,295,509 | 0.14% |
| 2024-03-01 | 7.40 | 7.44 | 7.18 | 7.28 | 6.95 | qfq | 17,556,183 | 127,780,464 | -2.02% |
| 2024-02-29 | 7.31 | 7.50 | 7.28 | 7.43 | 7.09 | qfq | 15,328,878 | 113,065,640 | 1.64% |
| 2024-02-28 | 7.78 | 7.87 | 7.30 | 7.31 | 6.98 | qfq | 17,287,182 | 130,941,331 | -4.94% |
| 2024-02-27 | 7.50 | 7.79 | 7.45 | 7.69 | 7.34 | qfq | 18,100,428 | 138,785,326 | 2.53% |
| 2024-02-26 | 7.38 | 7.68 | 7.30 | 7.50 | 7.16 | qfq | 17,339,457 | 129,815,475 | 1.35% |
| 2024-02-23 | 7.22 | 7.42 | 7.17 | 7.40 | 7.06 | qfq | 16,053,200 | 117,313,489 | 2.49% |
| 2024-02-22 | 7.19 | 7.34 | 7.15 | 7.22 | 6.89 | qfq | 11,968,801 | 86,505,232 | 0.42% |
| 2024-02-21 | 7.14 | 7.43 | 7.07 | 7.19 | 6.86 | qfq | 23,591,811 | 172,103,554 | -0.42% |
| 2024-02-20 | 6.75 | 7.25 | 6.66 | 7.22 | 6.89 | qfq | 27,408,424 | 192,019,979 | 6.49% |
| 2024-02-19 | 7.12 | 7.29 | 6.66 | 6.78 | 6.47 | qfq | 35,092,033 | 239,851,127 | -4.51% |
| 2024-02-08 | 6.88 | 7.15 | 6.77 | 7.10 | 6.78 | qfq | 31,971,907 | 222,699,687 | 3.80% |
| 2024-02-07 | 6.58 | 6.95 | 6.44 | 6.84 | 6.53 | qfq | 33,840,178 | 229,227,081 | 3.48% |
| 2024-02-06 | 6.41 | 6.72 | 6.15 | 6.61 | 6.31 | qfq | 47,598,361 | 305,203,162 | 1.69% |
| 2024-02-05 | 7.10 | 7.12 | 6.47 | 6.50 | 6.20 | qfq | 39,971,937 | 268,372,359 | -9.47% |
| 2024-02-02 | 7.05 | 7.46 | 6.95 | 7.18 | 6.85 | qfq | 31,435,233 | 228,247,008 | 1.41% |
| 2024-02-01 | 7.15 | 7.20 | 6.84 | 7.08 | 6.76 | qfq | 24,459,495 | 171,426,327 | -0.84% |
| 2024-01-31 | 7.28 | 7.45 | 7.10 | 7.14 | 6.81 | qfq | 27,259,186 | 198,333,440 | -6.42% |
| 2024-01-30 | 7.64 | 7.87 | 7.58 | 7.63 | 7.28 | qfq | 13,867,748 | 107,590,330 | -1.68% |
| 2024-01-29 | 7.78 | 8.10 | 7.71 | 7.76 | 7.41 | qfq | 19,241,845 | 151,644,874 | -0.13% |
| 2024-01-26 | 7.70 | 7.92 | 7.45 | 7.77 | 7.41 | qfq | 23,416,641 | 181,598,289 | 0.13% |
| 2024-01-25 | 7.66 | 7.84 | 7.53 | 7.76 | 7.41 | qfq | 21,442,624 | 165,350,562 | 2.24% |
| 2024-01-24 | 7.67 | 7.73 | 7.37 | 7.59 | 7.24 | qfq | 17,100,610 | 128,810,380 | -1.30% |
| 2024-01-23 | 7.65 | 7.82 | 7.53 | 7.69 | 7.34 | qfq | 19,726,463 | 150,747,598 | -0.26% |
| 2024-01-22 | 8.18 | 8.20 | 7.65 | 7.71 | 7.36 | qfq | 23,201,020 | 183,495,136 | -5.75% |
| 2024-01-19 | 8.24 | 8.32 | 8.16 | 8.18 | 7.81 | qfq | 9,626,029 | 79,271,091 | -1.33% |
| 2024-01-18 | 8.26 | 8.31 | 8.04 | 8.29 | 7.91 | qfq | 15,698,637 | 127,924,514 | -0.24% |
| 2024-01-17 | 8.60 | 8.66 | 8.31 | 8.31 | 7.93 | qfq | 11,045,095 | 93,616,920 | -3.37% |
| 2024-01-16 | 8.59 | 8.79 | 8.48 | 8.60 | 8.21 | qfq | 17,208,879 | 148,798,166 | 0.47% |
| 2024-01-15 | 8.72 | 8.72 | 8.29 | 8.56 | 8.17 | qfq | 34,619,682 | 293,677,239 | -1.72% |
| 2024-01-12 | 8.48 | 8.87 | 8.44 | 8.71 | 8.31 | qfq | 33,019,394 | 289,514,781 | 2.47% |
| 2024-01-11 | 8.25 | 8.68 | 8.15 | 8.50 | 8.11 | qfq | 27,905,668 | 238,162,667 | 3.16% |
| 2024-01-10 | 8.23 | 8.38 | 8.07 | 8.24 | 7.86 | qfq | 17,768,923 | 145,792,317 | -0.72% |
| 2024-01-09 | 8.41 | 8.51 | 8.25 | 8.30 | 7.92 | qfq | 17,805,106 | 148,497,380 | -1.66% |
| 2024-01-08 | 8.45 | 8.55 | 8.27 | 8.44 | 8.05 | qfq | 20,511,421 | 172,380,107 | -0.71% |
| 2024-01-05 | 8.55 | 8.65 | 8.43 | 8.50 | 8.11 | qfq | 21,790,622 | 186,033,749 | -0.93% |
| 2024-01-04 | 8.77 | 8.82 | 8.54 | 8.58 | 8.19 | qfq | 14,964,107 | 129,364,873 | -2.39% |
| 2024-01-03 | 8.82 | 9.08 | 8.73 | 8.79 | 8.39 | qfq | 18,183,051 | 161,220,512 | -0.79% |
| 2024-01-02 | 8.65 | 8.94 | 8.65 | 8.86 | 8.45 | qfq | 23,542,630 | 207,784,665 | 1.03% |
| 2023-12-29 | 8.71 | 8.97 | 8.47 | 8.77 | 8.37 | qfq | 29,233,698 | 254,536,709 | 0.46% |
| 2023-12-28 | 8.80 | 8.85 | 8.71 | 8.73 | 8.33 | qfq | 23,263,066 | 204,072,922 | -0.68% |
| 2023-12-27 | 8.56 | 8.85 | 8.47 | 8.79 | 8.39 | qfq | 29,050,411 | 253,850,404 | 3.41% |
| 2023-12-26 | 8.43 | 8.68 | 8.43 | 8.50 | 8.11 | qfq | 17,737,031 | 151,700,988 | 0.12% |
| 2023-12-25 | 8.46 | 8.57 | 8.35 | 8.49 | 8.10 | qfq | 12,521,357 | 105,944,909 | -0.24% |
| 2023-12-22 | 8.51 | 8.66 | 8.47 | 8.51 | 8.12 | qfq | 12,677,886 | 108,622,914 | -0.58% |
| 2023-12-21 | 8.64 | 8.68 | 8.35 | 8.56 | 8.17 | qfq | 22,617,279 | 191,585,904 | -0.47% |
| 2023-12-20 | 8.78 | 8.78 | 8.60 | 8.60 | 8.21 | qfq | 13,124,131 | 113,654,556 | -1.49% |
| 2023-12-19 | 8.72 | 8.88 | 8.62 | 8.73 | 8.33 | qfq | 24,227,567 | 211,692,080 | -1.02% |
| 2023-12-18 | 8.68 | 9.06 | 8.68 | 8.82 | 8.42 | qfq | 35,326,708 | 312,351,806 | 1.61% |
| 2023-12-15 | 8.61 | 8.80 | 8.41 | 8.68 | 8.28 | qfq | 21,016,019 | 181,890,424 | 1.05% |
| 2023-12-14 | 8.55 | 8.69 | 8.31 | 8.59 | 8.20 | qfq | 30,703,550 | 261,795,664 | 0.35% |
| 2023-12-13 | 8.84 | 8.90 | 8.54 | 8.56 | 8.17 | qfq | 27,501,684 | 238,375,781 | -3.49% |
| 2023-12-12 | 8.89 | 8.93 | 8.76 | 8.87 | 8.46 | qfq | 23,054,221 | 203,784,317 | -0.78% |
| 2023-12-11 | 8.55 | 8.96 | 8.41 | 8.94 | 8.53 | qfq | 43,099,445 | 377,955,454 | 3.35% |
| 2023-12-08 | 8.86 | 8.90 | 8.60 | 8.65 | 8.25 | qfq | 47,812,655 | 418,814,552 | -0.57% |
| 2023-12-07 | 8.41 | 8.77 | 8.38 | 8.70 | 8.30 | qfq | 55,735,733 | 481,634,559 | 2.84% |
| 2023-12-06 | 7.94 | 8.57 | 7.82 | 8.46 | 8.07 | qfq | 56,806,210 | 471,384,668 | 5.75% |
| 2023-12-05 | 7.95 | 8.24 | 7.95 | 8.00 | 7.63 | qfq | 33,056,757 | 268,062,499 | 0.13% |
| 2023-12-04 | 7.69 | 8.06 | 7.65 | 7.99 | 7.62 | qfq | 28,074,599 | 222,586,792 | 3.90% |
| 2023-12-01 | 7.78 | 7.84 | 7.66 | 7.69 | 7.34 | qfq | 11,865,385 | 91,887,952 | -1.66% |
| 2023-11-30 | 7.79 | 7.85 | 7.74 | 7.82 | 7.46 | qfq | 9,493,284 | 74,112,013 | 0.64% |
| 2023-11-29 | 7.75 | 7.84 | 7.66 | 7.77 | 7.41 | qfq | 13,963,796 | 108,367,851 | 0.52% |
| 2023-11-28 | 7.85 | 7.85 | 7.66 | 7.73 | 7.38 | qfq | 22,635,353 | 175,128,676 | -1.78% |
| 2023-11-27 | 7.89 | 7.98 | 7.73 | 7.87 | 7.51 | qfq | 32,681,850 | 256,945,816 | 1.68% |
| 2023-11-24 | 7.61 | 7.85 | 7.61 | 7.74 | 7.39 | qfq | 24,096,826 | 186,955,734 | 1.18% |
| 2023-11-23 | 7.60 | 7.76 | 7.56 | 7.65 | 7.30 | qfq | 17,137,248 | 131,342,058 | 0.39% |
| 2023-11-22 | 7.53 | 7.70 | 7.52 | 7.62 | 7.27 | qfq | 20,100,847 | 153,820,661 | 0.66% |
| 2023-11-21 | 7.62 | 7.66 | 7.52 | 7.57 | 7.22 | qfq | 14,389,190 | 109,321,057 | -0.26% |
| 2023-11-20 | 7.38 | 7.63 | 7.33 | 7.59 | 7.24 | qfq | 24,485,067 | 184,860,181 | 2.57% |
| 2023-11-17 | 7.32 | 7.42 | 7.29 | 7.40 | 7.06 | qfq | 10,478,754 | 77,227,142 | 0.68% |
| 2023-11-16 | 7.30 | 7.60 | 7.28 | 7.35 | 7.01 | qfq | 21,403,843 | 159,522,123 | 0.55% |
| 2023-11-15 | 7.35 | 7.37 | 7.28 | 7.31 | 6.98 | qfq | 9,670,700 | 70,761,051 | -0.27% |
| 2023-11-14 | 7.13 | 7.35 | 7.13 | 7.33 | 6.99 | qfq | 17,168,056 | 125,162,506 | 2.23% |
| 2023-11-13 | 7.14 | 7.21 | 7.04 | 7.17 | 6.84 | qfq | 16,661,992 | 118,596,544 | 0.42% |
| 2023-11-10 | 7.10 | 7.17 | 7.04 | 7.14 | 6.81 | qfq | 8,663,339 | 61,621,400 | 0.42% |
| 2023-11-09 | 7.09 | 7.17 | 7.05 | 7.11 | 6.78 | qfq | 11,679,808 | 83,092,630 | 0.85% |
| 2023-11-08 | 7.12 | 7.13 | 7.02 | 7.05 | 6.73 | qfq | 10,184,200 | 71,917,949 | -1.12% |
| 2023-11-07 | 7.12 | 7.17 | 7.01 | 7.13 | 6.80 | qfq | 12,637,889 | 89,710,845 | 0.14% |
| 2023-11-06 | 7.20 | 7.22 | 7.00 | 7.12 | 6.79 | qfq | 16,553,200 | 117,485,572 | -0.97% |
| 2023-11-03 | 7.11 | 7.22 | 7.09 | 7.19 | 6.86 | qfq | 11,056,700 | 79,192,282 | 0.84% |
| 2023-11-02 | 7.33 | 7.38 | 7.03 | 7.13 | 6.80 | qfq | 28,053,636 | 200,899,233 | -2.99% |
| 2023-11-01 | 7.32 | 7.38 | 7.25 | 7.35 | 7.01 | qfq | 13,410,673 | 98,188,758 | 1.24% |
| 2023-10-31 | 7.36 | 7.42 | 7.23 | 7.26 | 6.93 | qfq | 21,957,292 | 160,644,696 | -0.82% |
| 2023-10-30 | 7.10 | 7.43 | 7.08 | 7.32 | 6.99 | qfq | 26,568,591 | 194,266,942 | 2.81% |
| 2023-10-27 | 7.02 | 7.27 | 7.00 | 7.12 | 6.79 | qfq | 20,383,035 | 145,296,099 | 0.42% |
| 2023-10-26 | 6.88 | 7.19 | 6.82 | 7.09 | 6.77 | qfq | 31,118,779 | 219,518,210 | 3.50% |
| 2023-10-25 | 6.64 | 6.90 | 6.60 | 6.85 | 6.54 | qfq | 20,577,161 | 139,853,649 | 3.63% |
| 2023-10-24 | 6.46 | 6.63 | 6.41 | 6.61 | 6.31 | qfq | 15,498,133 | 101,436,676 | 2.32% |
| 2023-10-23 | 6.34 | 6.67 | 6.33 | 6.46 | 6.16 | qfq | 22,310,135 | 145,730,864 | 1.57% |
| 2023-10-20 | 6.39 | 6.45 | 6.35 | 6.36 | 6.07 | qfq | 8,729,555 | 55,828,814 | -1.09% |
| 2023-10-19 | 6.62 | 6.63 | 6.42 | 6.43 | 6.14 | qfq | 14,766,216 | 95,859,177 | -2.87% |
| 2023-10-18 | 6.74 | 6.80 | 6.62 | 6.62 | 6.32 | qfq | 8,678,610 | 58,179,459 | -2.07% |
| 2023-10-17 | 6.78 | 6.78 | 6.71 | 6.76 | 6.45 | qfq | 4,493,700 | 30,294,625 | 0.00% |
| 2023-10-16 | 6.79 | 6.80 | 6.74 | 6.76 | 6.45 | qfq | 6,046,800 | 40,887,393 | -0.15% |
| 2023-10-13 | 6.80 | 6.83 | 6.74 | 6.77 | 6.46 | qfq | 6,776,200 | 45,950,309 | -0.59% |
| 2023-10-12 | 6.78 | 6.84 | 6.74 | 6.81 | 6.50 | qfq | 7,492,100 | 50,886,817 | 0.89% |
| 2023-10-11 | 6.80 | 6.84 | 6.73 | 6.75 | 6.44 | qfq | 7,378,602 | 50,067,195 | -0.74% |
| 2023-10-10 | 6.80 | 6.86 | 6.75 | 6.80 | 6.49 | qfq | 10,935,600 | 74,515,054 | 0.00% |
| 2023-10-09 | 7.05 | 7.05 | 6.78 | 6.80 | 6.49 | qfq | 17,139,800 | 117,669,540 | -3.68% |
| 2023-09-28 | 7.13 | 7.13 | 7.02 | 7.06 | 6.74 | qfq | 9,408,800 | 66,457,145 | -0.70% |
| 2023-09-27 | 7.15 | 7.18 | 7.10 | 7.11 | 6.78 | qfq | 7,434,800 | 53,068,302 | -0.56% |
| 2023-09-26 | 7.15 | 7.19 | 7.13 | 7.15 | 6.82 | qfq | 4,603,400 | 32,961,128 | -0.14% |
| 2023-09-25 | 7.14 | 7.18 | 7.11 | 7.16 | 6.83 | qfq | 6,485,514 | 46,361,514 | 0.28% |
| 2023-09-22 | 7.05 | 7.14 | 7.01 | 7.14 | 6.81 | qfq | 7,002,867 | 49,655,320 | 0.99% |
| 2023-09-21 | 7.19 | 7.20 | 7.06 | 7.07 | 6.75 | qfq | 10,512,178 | 74,697,365 | -1.94% |
| 2023-09-20 | 7.15 | 7.27 | 7.13 | 7.21 | 6.88 | qfq | 10,509,500 | 75,792,409 | 0.56% |
| 2023-09-19 | 7.14 | 7.22 | 7.12 | 7.17 | 6.84 | qfq | 6,983,902 | 49,992,033 | 0.00% |
| 2023-09-18 | 7.10 | 7.18 | 7.05 | 7.17 | 6.84 | qfq | 7,181,146 | 51,165,028 | 0.70% |
| 2023-09-15 | 7.14 | 7.16 | 7.09 | 7.12 | 6.79 | qfq | 7,196,284 | 51,247,023 | -0.14% |
| 2023-09-14 | 7.14 | 7.17 | 7.10 | 7.13 | 6.80 | qfq | 7,049,100 | 50,236,586 | -0.56% |
| 2023-09-13 | 7.25 | 7.27 | 7.14 | 7.17 | 6.84 | qfq | 8,299,892 | 59,663,686 | -1.51% |
| 2023-09-12 | 7.25 | 7.33 | 7.21 | 7.28 | 6.95 | qfq | 10,336,700 | 75,340,944 | 0.69% |
| 2023-09-11 | 7.13 | 7.24 | 7.13 | 7.23 | 6.90 | qfq | 9,958,554 | 71,659,103 | 1.40% |
| 2023-09-08 | 7.11 | 7.16 | 7.09 | 7.13 | 6.80 | qfq | 7,447,567 | 53,022,708 | -0.28% |
| 2023-09-07 | 7.24 | 7.27 | 7.13 | 7.15 | 6.82 | qfq | 13,067,362 | 94,033,412 | -1.24% |
| 2023-09-06 | 7.23 | 7.25 | 7.20 | 7.24 | 6.91 | qfq | 5,787,717 | 41,819,755 | 0.00% |
| 2023-09-05 | 7.29 | 7.29 | 7.20 | 7.24 | 6.91 | qfq | 7,407,145 | 53,607,845 | -0.82% |
| 2023-09-04 | 7.21 | 7.31 | 7.20 | 7.30 | 6.97 | qfq | 11,078,300 | 80,649,319 | 0.69% |
| 2023-09-01 | 7.23 | 7.26 | 7.21 | 7.25 | 6.92 | qfq | 7,155,352 | 51,755,933 | 0.42% |
| 2023-08-31 | 7.22 | 7.28 | 7.14 | 7.22 | 6.89 | qfq | 9,830,949 | 70,749,645 | -0.28% |
| 2023-08-30 | 7.25 | 7.28 | 7.21 | 7.24 | 6.91 | qfq | 12,299,109 | 89,065,996 | -0.55% |
| 2023-08-29 | 7.19 | 7.29 | 7.17 | 7.28 | 6.95 | qfq | 13,061,521 | 94,614,633 | 0.69% |
| 2023-08-28 | 7.47 | 7.51 | 7.17 | 7.23 | 6.90 | qfq | 20,412,788 | 149,464,864 | 0.42% |
| 2023-08-25 | 7.26 | 7.42 | 7.18 | 7.20 | 6.87 | qfq | 16,851,400 | 122,981,888 | -0.55% |
| 2023-08-24 | 7.14 | 7.28 | 7.08 | 7.24 | 6.91 | qfq | 11,909,337 | 85,753,305 | 1.40% |
| 2023-08-23 | 7.20 | 7.24 | 7.12 | 7.14 | 6.81 | qfq | 12,430,537 | 89,115,210 | -0.70% |
| 2023-08-22 | 7.49 | 7.53 | 7.14 | 7.19 | 6.86 | qfq | 30,111,562 | 218,825,777 | -3.75% |
| 2023-08-21 | 7.62 | 7.67 | 7.47 | 7.47 | 7.13 | qfq | 14,175,100 | 107,272,689 | -1.97% |
| 2023-08-18 | 7.80 | 7.81 | 7.62 | 7.62 | 7.27 | qfq | 12,904,494 | 99,543,979 | -2.31% |
| 2023-08-17 | 7.76 | 7.81 | 7.72 | 7.80 | 7.44 | qfq | 7,482,281 | 58,141,160 | 0.39% |
| 2023-08-16 | 7.79 | 7.84 | 7.73 | 7.77 | 7.41 | qfq | 6,714,733 | 52,351,534 | -0.13% |
| 2023-08-15 | 7.84 | 7.86 | 7.73 | 7.78 | 7.42 | qfq | 9,625,619 | 74,957,610 | -0.89% |
| 2023-08-14 | 7.84 | 7.86 | 7.72 | 7.85 | 7.49 | qfq | 13,362,400 | 104,144,684 | -0.25% |
| 2023-08-11 | 8.07 | 8.09 | 7.87 | 7.87 | 7.51 | qfq | 20,140,900 | 160,136,340 | -2.36% |
| 2023-08-10 | 8.07 | 8.12 | 8.04 | 8.06 | 7.69 | qfq | 12,751,678 | 102,982,941 | -0.37% |
| 2023-08-09 | 8.14 | 8.17 | 8.06 | 8.09 | 7.72 | qfq | 13,981,556 | 113,210,845 | -0.98% |
| 2023-08-08 | 8.20 | 8.26 | 8.11 | 8.17 | 7.80 | qfq | 13,065,400 | 106,676,940 | -0.73% |
| 2023-08-07 | 8.27 | 8.30 | 8.19 | 8.23 | 7.85 | qfq | 15,479,395 | 127,438,435 | 0.37% |
| 2023-08-04 | 8.26 | 8.30 | 8.17 | 8.20 | 7.83 | qfq | 14,463,929 | 118,822,808 | -0.49% |
| 2023-08-03 | 8.17 | 8.29 | 8.17 | 8.24 | 7.86 | qfq | 13,508,783 | 111,188,229 | 0.49% |
| 2023-08-02 | 8.29 | 8.33 | 8.17 | 8.20 | 7.83 | qfq | 16,532,300 | 135,986,147 | -0.97% |
| 2023-08-01 | 8.43 | 8.43 | 8.26 | 8.28 | 7.90 | qfq | 21,980,495 | 182,906,948 | -1.66% |
| 2023-07-31 | 8.24 | 8.43 | 8.23 | 8.42 | 8.03 | qfq | 39,092,163 | 326,080,745 | 3.19% |
| 2023-07-28 | 8.13 | 8.17 | 8.08 | 8.16 | 7.79 | qfq | 17,328,300 | 140,754,879 | 0.25% |
| 2023-07-27 | 8.11 | 8.25 | 8.09 | 8.14 | 7.77 | qfq | 20,150,092 | 164,714,823 | 0.49% |
| 2023-07-26 | 8.10 | 8.15 | 8.04 | 8.10 | 7.73 | qfq | 15,613,400 | 126,394,876 | 0.00% |
| 2023-07-25 | 8.10 | 8.15 | 8.00 | 8.10 | 7.73 | qfq | 23,472,290 | 189,249,765 | 0.12% |
| 2023-07-24 | 8.28 | 8.35 | 8.07 | 8.09 | 7.72 | qfq | 17,471,137 | 142,647,447 | -2.29% |
| 2023-07-21 | 8.22 | 8.36 | 8.21 | 8.28 | 7.90 | qfq | 10,766,811 | 89,250,038 | 0.61% |
| 2023-07-20 | 8.31 | 8.36 | 8.22 | 8.23 | 7.85 | qfq | 10,891,400 | 90,180,689 | -0.96% |
| 2023-07-19 | 8.35 | 8.41 | 8.27 | 8.31 | 7.93 | qfq | 9,943,500 | 82,865,524 | -0.36% |
| 2023-07-18 | 8.21 | 8.38 | 8.15 | 8.34 | 7.96 | qfq | 27,036,995 | 224,561,972 | 1.96% |