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
实益达002137.SZ
最近收盘价7.342026-07-17
最近交易日2026-07-17
成交量（股）56,261,070
成交额（元）430,186,175
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | 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 | 8.08 | 8.15 | 7.34 | 7.34 | 7.34 | qfq | 56,261,070 | 430,186,175 | -9.94% |
| 2026-07-16 | 8.43 | 8.74 | 8.08 | 8.15 | 8.15 | qfq | 67,824,338 | 565,968,593 | -7.07% |
| 2026-07-15 | 9.17 | 9.50 | 8.77 | 8.77 | 8.77 | qfq | 81,903,601 | 731,779,646 | -9.96% |
| 2026-07-14 | 9.74 | 9.80 | 9.74 | 9.74 | 9.74 | qfq | 14,440,100 | 140,649,877 | -9.98% |
| 2026-07-13 | 11.57 | 11.69 | 10.82 | 10.82 | 10.82 | qfq | 59,808,702 | 668,604,727 | -9.98% |
| 2026-07-10 | 11.70 | 12.43 | 11.59 | 12.02 | 12.02 | qfq | 115,499,694 | 1,371,063,496 | -1.88% |
| 2026-07-09 | 11.08 | 12.33 | 11.06 | 12.25 | 12.25 | qfq | 140,025,591 | 1,666,130,343 | 4.52% |
| 2026-07-08 | 11.65 | 12.57 | 11.51 | 11.72 | 11.72 | qfq | 171,751,405 | 2,054,966,150 | 2.54% |
| 2026-07-07 | 10.12 | 11.43 | 9.88 | 11.43 | 11.43 | qfq | 100,131,150 | 1,120,029,795 | 10.01% |
| 2026-07-06 | 10.57 | 10.85 | 10.28 | 10.39 | 10.39 | qfq | 63,015,431 | 665,257,504 | -0.29% |
| 2026-07-03 | 10.01 | 10.88 | 9.93 | 10.42 | 10.42 | qfq | 76,592,111 | 811,227,934 | 5.36% |
| 2026-07-02 | 10.34 | 10.55 | 9.70 | 9.89 | 9.89 | qfq | 55,943,122 | 565,406,785 | -8.17% |
| 2026-07-01 | 11.31 | 11.42 | 10.62 | 10.77 | 10.77 | qfq | 75,306,357 | 828,483,068 | -6.35% |
| 2026-06-30 | 10.85 | 11.79 | 10.84 | 11.50 | 11.50 | qfq | 80,429,411 | 918,282,923 | 1.77% |
| 2026-06-29 | 11.04 | 11.30 | 10.75 | 11.30 | 11.30 | qfq | 88,887,281 | 984,988,069 | 2.54% |
| 2026-06-26 | 10.36 | 11.35 | 10.00 | 11.02 | 11.02 | qfq | 94,215,071 | 1,020,122,260 | 2.89% |
| 2026-06-25 | 10.18 | 10.73 | 9.97 | 10.71 | 10.71 | qfq | 74,113,052 | 772,226,381 | 4.90% |
| 2026-06-24 | 10.20 | 10.50 | 9.83 | 10.21 | 10.21 | qfq | 57,728,149 | 585,465,311 | -1.83% |
| 2026-06-23 | 10.60 | 10.74 | 10.36 | 10.40 | 10.40 | qfq | 62,029,053 | 651,611,163 | -5.02% |
| 2026-06-22 | 10.59 | 11.09 | 10.48 | 10.95 | 10.95 | qfq | 91,924,021 | 992,410,477 | 3.79% |
| 2026-06-18 | 10.34 | 10.96 | 9.90 | 10.55 | 10.55 | qfq | 98,074,455 | 1,014,949,212 | 3.84% |
| 2026-06-17 | 9.68 | 10.30 | 9.57 | 10.16 | 10.16 | qfq | 92,770,777 | 917,079,410 | 3.25% |
| 2026-06-16 | 10.15 | 10.16 | 9.63 | 9.84 | 9.84 | qfq | 79,278,371 | 780,576,301 | -2.77% |
| 2026-06-15 | 9.28 | 10.12 | 9.27 | 10.12 | 10.12 | qfq | 38,150,236 | 374,391,933 | 10.00% |
| 2026-06-12 | 10.17 | 10.39 | 9.05 | 9.20 | 9.20 | qfq | 95,069,219 | 903,334,431 | -7.16% |
| 2026-06-11 | 10.41 | 10.50 | 9.70 | 9.91 | 9.91 | qfq | 99,310,319 | 999,951,330 | -7.38% |
| 2026-06-10 | 11.49 | 11.87 | 10.41 | 10.70 | 10.70 | qfq | 139,347,270 | 1,553,122,655 | -0.83% |
| 2026-06-09 | 9.84 | 10.79 | 9.64 | 10.79 | 10.79 | qfq | 50,198,566 | 520,377,944 | 9.99% |
| 2026-06-08 | 9.57 | 10.31 | 9.51 | 9.81 | 9.81 | qfq | 81,469,351 | 804,356,876 | -5.22% |
| 2026-06-05 | 10.24 | 10.95 | 10.24 | 10.35 | 10.35 | qfq | 115,147,496 | 1,216,822,500 | -1.80% |
| 2026-06-04 | 10.21 | 11.40 | 10.09 | 10.54 | 10.54 | qfq | 157,385,604 | 1,675,838,875 | 1.35% |
| 2026-06-03 | 10.16 | 10.40 | 10.16 | 10.40 | 10.40 | qfq | 30,270,324 | 312,508,572 | 10.05% |
| 2026-06-02 | 8.55 | 9.45 | 8.49 | 9.45 | 9.45 | qfq | 47,030,947 | 431,071,157 | 10.01% |
| 2026-06-01 | 8.33 | 8.65 | 8.23 | 8.59 | 8.59 | qfq | 17,087,848 | 146,218,630 | 1.18% |
| 2026-05-29 | 8.94 | 8.94 | 8.42 | 8.49 | 8.49 | qfq | 30,321,557 | 261,743,026 | -5.35% |
| 2026-05-28 | 8.78 | 8.97 | 8.58 | 8.97 | 8.97 | qfq | 30,778,304 | 271,261,242 | 0.90% |
| 2026-05-27 | 8.81 | 9.08 | 8.74 | 8.89 | 8.89 | qfq | 28,548,488 | 254,064,222 | 0.91% |
| 2026-05-26 | 8.99 | 9.07 | 8.71 | 8.81 | 8.81 | qfq | 32,360,540 | 286,903,071 | -0.23% |
| 2026-05-25 | 8.64 | 8.83 | 8.47 | 8.83 | 8.78 | qfq | 21,732,247 | 189,012,736 | 2.32% |
| 2026-05-22 | 8.70 | 8.86 | 8.45 | 8.63 | 8.58 | qfq | 20,034,000 | 171,822,186 | -0.35% |
| 2026-05-21 | 8.86 | 9.05 | 8.65 | 8.66 | 8.61 | qfq | 30,326,616 | 269,406,244 | -1.25% |
| 2026-05-20 | 8.75 | 8.85 | 8.63 | 8.77 | 8.72 | qfq | 13,528,433 | 118,399,467 | -0.11% |
| 2026-05-19 | 8.68 | 8.87 | 8.59 | 8.78 | 8.73 | qfq | 13,659,000 | 119,699,617 | 1.27% |
| 2026-05-18 | 8.51 | 8.67 | 8.47 | 8.67 | 8.62 | qfq | 13,796,000 | 118,204,974 | 0.81% |
| 2026-05-15 | 8.56 | 8.79 | 8.54 | 8.60 | 8.55 | qfq | 17,686,283 | 153,256,847 | 0.35% |
| 2026-05-14 | 8.73 | 8.75 | 8.57 | 8.57 | 8.52 | qfq | 16,002,800 | 138,197,580 | -2.06% |
| 2026-05-13 | 8.56 | 8.99 | 8.44 | 8.75 | 8.70 | qfq | 26,702,917 | 232,792,472 | 2.22% |
| 2026-05-12 | 8.56 | 8.69 | 8.52 | 8.56 | 8.51 | qfq | 17,678,034 | 152,075,619 | 0.12% |
| 2026-05-11 | 8.52 | 8.55 | 8.41 | 8.55 | 8.50 | qfq | 11,440,601 | 97,105,913 | 0.71% |
| 2026-05-08 | 8.40 | 8.52 | 8.36 | 8.49 | 8.44 | qfq | 8,899,500 | 75,290,663 | 0.71% |
| 2026-05-07 | 8.38 | 8.44 | 8.32 | 8.43 | 8.38 | qfq | 10,644,984 | 89,454,109 | 0.72% |
| 2026-05-06 | 8.32 | 8.48 | 8.30 | 8.37 | 8.32 | qfq | 10,199,413 | 85,361,479 | 1.33% |
| 2026-04-30 | 8.29 | 8.33 | 8.22 | 8.26 | 8.21 | qfq | 7,810,729 | 64,593,751 | -0.12% |
| 2026-04-29 | 8.08 | 8.29 | 8.08 | 8.27 | 8.22 | qfq | 8,776,879 | 72,445,113 | 1.85% |
| 2026-04-28 | 8.21 | 8.26 | 8.08 | 8.12 | 8.07 | qfq | 7,816,250 | 63,804,291 | -1.69% |
| 2026-04-27 | 8.14 | 8.28 | 7.98 | 8.26 | 8.21 | qfq | 10,614,750 | 86,698,422 | 1.60% |
| 2026-04-24 | 8.03 | 8.19 | 7.89 | 8.13 | 8.08 | qfq | 9,929,905 | 79,850,205 | 0.74% |
| 2026-04-23 | 8.30 | 8.31 | 8.07 | 8.07 | 8.02 | qfq | 10,905,700 | 88,757,009 | -2.65% |
| 2026-04-22 | 8.16 | 8.30 | 8.09 | 8.29 | 8.24 | qfq | 12,009,240 | 98,433,013 | 1.34% |
| 2026-04-21 | 8.41 | 8.47 | 8.09 | 8.18 | 8.13 | qfq | 15,735,000 | 128,578,536 | -3.42% |
| 2026-04-20 | 8.43 | 8.49 | 8.36 | 8.47 | 8.42 | qfq | 7,574,300 | 64,026,925 | 0.83% |
| 2026-04-17 | 8.31 | 8.44 | 8.30 | 8.40 | 8.35 | qfq | 7,746,800 | 64,846,760 | 0.60% |
| 2026-04-16 | 8.22 | 8.37 | 8.18 | 8.35 | 8.30 | qfq | 8,156,700 | 67,686,456 | 1.71% |
| 2026-04-15 | 8.37 | 8.39 | 8.20 | 8.21 | 8.16 | qfq | 6,559,600 | 54,213,404 | -1.44% |
| 2026-04-14 | 8.35 | 8.35 | 8.22 | 8.33 | 8.28 | qfq | 7,214,500 | 59,783,606 | 1.09% |
| 2026-04-13 | 8.21 | 8.28 | 8.17 | 8.24 | 8.19 | qfq | 7,121,600 | 58,561,638 | -0.48% |
| 2026-04-10 | 8.19 | 8.34 | 8.19 | 8.28 | 8.23 | qfq | 10,074,203 | 83,583,878 | 1.60% |
| 2026-04-09 | 8.24 | 8.26 | 8.13 | 8.15 | 8.10 | qfq | 8,831,000 | 72,270,926 | -1.45% |
| 2026-04-08 | 8.01 | 8.28 | 8.01 | 8.27 | 8.22 | qfq | 15,140,732 | 124,137,159 | 5.08% |
| 2026-04-07 | 7.78 | 7.91 | 7.75 | 7.87 | 7.83 | qfq | 7,462,939 | 58,493,340 | 1.68% |
| 2026-04-03 | 8.03 | 8.03 | 7.72 | 7.74 | 7.70 | qfq | 9,023,901 | 70,275,939 | -1.90% |
| 2026-04-02 | 8.10 | 8.12 | 7.85 | 7.89 | 7.85 | qfq | 8,944,300 | 71,254,066 | -2.83% |
| 2026-04-01 | 8.16 | 8.20 | 8.06 | 8.12 | 8.07 | qfq | 9,293,200 | 75,526,077 | 1.50% |
| 2026-03-31 | 8.13 | 8.22 | 8.00 | 8.00 | 7.95 | qfq | 9,553,600 | 77,288,118 | -1.84% |
| 2026-03-30 | 8.01 | 8.15 | 7.92 | 8.15 | 8.10 | qfq | 11,628,300 | 93,562,954 | 0.12% |
| 2026-03-27 | 7.88 | 8.14 | 7.81 | 8.14 | 8.09 | qfq | 10,026,600 | 80,877,279 | 1.75% |
| 2026-03-26 | 8.25 | 8.32 | 7.96 | 8.00 | 7.95 | qfq | 17,294,867 | 139,964,517 | -3.50% |
| 2026-03-25 | 8.26 | 8.40 | 8.22 | 8.29 | 8.24 | qfq | 18,519,027 | 153,946,907 | 0.36% |
| 2026-03-24 | 8.38 | 8.40 | 8.02 | 8.26 | 8.21 | qfq | 23,952,335 | 195,442,909 | 0.98% |
| 2026-03-23 | 8.73 | 8.75 | 8.06 | 8.18 | 8.13 | qfq | 31,707,202 | 268,716,067 | -2.73% |
| 2026-03-20 | 8.82 | 8.84 | 8.41 | 8.41 | 8.36 | qfq | 12,458,016 | 106,793,021 | -3.89% |
| 2026-03-19 | 8.82 | 8.90 | 8.70 | 8.75 | 8.70 | qfq | 10,770,413 | 94,715,192 | -2.13% |
| 2026-03-18 | 8.70 | 8.94 | 8.65 | 8.94 | 8.89 | qfq | 13,022,090 | 114,843,894 | 3.35% |
| 2026-03-17 | 8.95 | 9.00 | 8.64 | 8.65 | 8.60 | qfq | 12,141,459 | 106,872,443 | -3.24% |
| 2026-03-16 | 8.83 | 8.95 | 8.81 | 8.94 | 8.89 | qfq | 10,288,800 | 91,337,390 | 0.90% |
| 2026-03-13 | 9.05 | 9.07 | 8.84 | 8.86 | 8.81 | qfq | 16,420,800 | 147,068,494 | -1.56% |
| 2026-03-12 | 8.92 | 9.14 | 8.83 | 9.00 | 8.95 | qfq | 23,128,850 | 207,860,385 | -0.88% |
| 2026-03-11 | 9.00 | 9.32 | 8.93 | 9.08 | 9.03 | qfq | 35,852,339 | 326,867,831 | 1.68% |
| 2026-03-10 | 8.80 | 8.95 | 8.77 | 8.93 | 8.88 | qfq | 12,662,116 | 112,418,627 | 2.17% |
| 2026-03-09 | 8.59 | 8.76 | 8.51 | 8.74 | 8.69 | qfq | 12,913,400 | 111,203,166 | -0.23% |
| 2026-03-06 | 8.68 | 8.78 | 8.64 | 8.76 | 8.71 | qfq | 13,566,977 | 118,352,701 | 0.23% |
| 2026-03-05 | 8.55 | 9.03 | 8.53 | 8.74 | 8.69 | qfq | 23,762,877 | 208,929,608 | 4.05% |
| 2026-03-04 | 8.32 | 8.51 | 8.31 | 8.40 | 8.35 | qfq | 14,979,241 | 125,933,825 | -1.29% |
| 2026-03-03 | 8.95 | 9.01 | 8.48 | 8.51 | 8.46 | qfq | 23,374,835 | 203,906,993 | -4.81% |
| 2026-03-02 | 9.18 | 9.33 | 8.92 | 8.94 | 8.89 | qfq | 28,006,280 | 253,559,648 | -4.99% |
| 2026-02-27 | 9.40 | 9.44 | 9.27 | 9.41 | 9.36 | qfq | 18,383,200 | 172,035,216 | -0.53% |
| 2026-02-26 | 9.47 | 9.52 | 9.33 | 9.46 | 9.41 | qfq | 18,298,200 | 172,393,267 | -0.11% |
| 2026-02-25 | 9.53 | 9.60 | 9.42 | 9.47 | 9.42 | qfq | 22,953,338 | 218,017,036 | -0.84% |
| 2026-02-24 | 9.49 | 9.59 | 9.31 | 9.55 | 9.50 | qfq | 20,913,900 | 198,297,686 | 1.81% |
| 2026-02-13 | 9.46 | 9.60 | 9.37 | 9.38 | 9.33 | qfq | 18,908,300 | 178,881,679 | -0.85% |
| 2026-02-12 | 9.49 | 9.55 | 9.36 | 9.46 | 9.41 | qfq | 19,419,300 | 184,018,754 | -0.53% |
| 2026-02-11 | 9.56 | 9.69 | 9.50 | 9.51 | 9.46 | qfq | 19,434,000 | 186,332,339 | -1.25% |
| 2026-02-10 | 9.70 | 9.76 | 9.62 | 9.63 | 9.58 | qfq | 24,683,132 | 238,984,005 | -0.52% |
| 2026-02-09 | 9.58 | 9.70 | 9.52 | 9.68 | 9.63 | qfq | 29,766,100 | 286,876,402 | 2.11% |
| 2026-02-06 | 9.43 | 9.60 | 9.28 | 9.48 | 9.43 | qfq | 31,091,403 | 294,665,690 | -1.25% |
| 2026-02-05 | 9.45 | 9.85 | 9.41 | 9.60 | 9.55 | qfq | 44,187,125 | 426,230,824 | 0.52% |
| 2026-02-04 | 9.65 | 9.82 | 9.49 | 9.55 | 9.50 | qfq | 46,043,900 | 441,781,910 | -2.65% |
| 2026-02-03 | 9.77 | 9.93 | 9.61 | 9.81 | 9.75 | qfq | 62,646,742 | 612,252,269 | 0.93% |
| 2026-02-02 | 10.29 | 10.50 | 9.64 | 9.72 | 9.66 | qfq | 100,032,569 | 989,997,390 | -4.14% |
| 2026-01-30 | 9.28 | 10.14 | 9.17 | 10.14 | 10.08 | qfq | 47,157,750 | 453,539,194 | 9.98% |
| 2026-01-29 | 9.08 | 9.57 | 8.83 | 9.22 | 9.17 | qfq | 38,043,402 | 353,301,120 | 1.10% |
| 2026-01-28 | 9.19 | 9.29 | 9.08 | 9.12 | 9.07 | qfq | 19,410,500 | 178,133,289 | -1.72% |
| 2026-01-27 | 8.98 | 9.34 | 8.89 | 9.28 | 9.23 | qfq | 30,698,501 | 281,280,004 | 2.88% |
| 2026-01-26 | 9.21 | 9.21 | 8.88 | 9.02 | 8.97 | qfq | 17,184,346 | 154,789,447 | -1.42% |
| 2026-01-23 | 9.25 | 9.25 | 9.07 | 9.15 | 9.10 | qfq | 23,295,180 | 213,061,549 | 1.89% |
| 2026-01-22 | 8.95 | 9.07 | 8.94 | 8.98 | 8.93 | qfq | 13,075,211 | 117,632,019 | 0.22% |
| 2026-01-21 | 8.83 | 8.96 | 8.77 | 8.96 | 8.91 | qfq | 12,447,319 | 110,907,206 | 1.01% |
| 2026-01-20 | 8.89 | 9.02 | 8.79 | 8.87 | 8.82 | qfq | 12,338,600 | 109,701,811 | -0.67% |
| 2026-01-19 | 8.87 | 8.98 | 8.80 | 8.93 | 8.88 | qfq | 13,440,932 | 119,679,940 | 0.90% |
| 2026-01-16 | 8.99 | 9.02 | 8.77 | 8.85 | 8.80 | qfq | 14,810,700 | 131,136,330 | -1.12% |
| 2026-01-15 | 9.00 | 9.04 | 8.82 | 8.95 | 8.90 | qfq | 15,022,500 | 133,997,836 | -1.00% |
| 2026-01-14 | 8.96 | 9.19 | 8.92 | 9.04 | 8.99 | qfq | 23,204,756 | 210,628,619 | 0.33% |
| 2026-01-13 | 9.09 | 9.25 | 8.95 | 9.01 | 8.96 | qfq | 22,262,658 | 202,762,072 | -0.77% |
| 2026-01-12 | 9.07 | 9.08 | 8.92 | 9.08 | 9.03 | qfq | 19,611,601 | 176,667,583 | 1.45% |
| 2026-01-09 | 8.73 | 8.96 | 8.72 | 8.95 | 8.90 | qfq | 18,217,901 | 161,198,090 | 2.05% |
| 2026-01-08 | 8.60 | 8.79 | 8.55 | 8.77 | 8.72 | qfq | 14,584,600 | 126,973,198 | 1.62% |
| 2026-01-07 | 8.71 | 8.79 | 8.60 | 8.63 | 8.58 | qfq | 13,016,600 | 112,945,652 | -1.26% |
| 2026-01-06 | 8.61 | 8.90 | 8.60 | 8.74 | 8.69 | qfq | 15,561,724 | 136,139,091 | 1.63% |
| 2026-01-05 | 8.59 | 8.65 | 8.53 | 8.60 | 8.55 | qfq | 11,339,322 | 97,555,398 | 0.23% |
| 2025-12-31 | 8.68 | 8.68 | 8.50 | 8.58 | 8.53 | qfq | 11,494,201 | 98,801,008 | -1.04% |
| 2025-12-30 | 8.60 | 8.72 | 8.58 | 8.67 | 8.62 | qfq | 11,291,487 | 97,759,057 | -0.12% |
| 2025-12-29 | 8.65 | 8.88 | 8.56 | 8.68 | 8.63 | qfq | 15,275,201 | 132,641,061 | 0.35% |
| 2025-12-26 | 8.75 | 8.75 | 8.59 | 8.65 | 8.60 | qfq | 12,543,300 | 108,710,667 | -1.70% |
| 2025-12-25 | 8.60 | 8.82 | 8.60 | 8.80 | 8.75 | qfq | 12,503,500 | 109,214,770 | 2.33% |
| 2025-12-24 | 8.54 | 8.66 | 8.46 | 8.60 | 8.55 | qfq | 8,516,600 | 73,074,167 | 0.94% |
| 2025-12-23 | 8.57 | 8.62 | 8.47 | 8.52 | 8.47 | qfq | 9,166,800 | 78,196,409 | -1.39% |
| 2025-12-22 | 8.60 | 8.72 | 8.56 | 8.64 | 8.59 | qfq | 9,391,501 | 81,312,811 | 0.47% |
| 2025-12-19 | 8.50 | 8.90 | 8.49 | 8.60 | 8.55 | qfq | 16,624,400 | 144,170,661 | 1.90% |
| 2025-12-18 | 8.35 | 8.55 | 8.31 | 8.44 | 8.39 | qfq | 9,754,900 | 82,640,362 | 0.36% |
| 2025-12-17 | 8.50 | 8.55 | 8.21 | 8.41 | 8.36 | qfq | 15,696,400 | 131,088,358 | -0.83% |
| 2025-12-16 | 8.70 | 8.75 | 8.48 | 8.48 | 8.43 | qfq | 14,492,910 | 123,922,856 | -3.42% |
| 2025-12-15 | 8.76 | 9.02 | 8.66 | 8.78 | 8.73 | qfq | 18,169,175 | 160,380,040 | 0.57% |
| 2025-12-12 | 9.07 | 9.12 | 8.72 | 8.73 | 8.68 | qfq | 26,424,100 | 234,858,877 | -3.75% |
| 2025-12-11 | 9.42 | 9.46 | 9.07 | 9.07 | 9.02 | qfq | 28,050,955 | 257,869,084 | -3.82% |
| 2025-12-10 | 9.31 | 9.67 | 9.26 | 9.43 | 9.38 | qfq | 33,492,704 | 317,603,361 | 1.51% |
| 2025-12-09 | 9.39 | 9.53 | 9.28 | 9.29 | 9.24 | qfq | 17,426,538 | 163,612,482 | -1.28% |
| 2025-12-08 | 9.38 | 9.47 | 9.33 | 9.41 | 9.36 | qfq | 19,264,916 | 180,967,784 | -0.11% |
| 2025-12-05 | 9.44 | 9.50 | 9.32 | 9.42 | 9.37 | qfq | 24,961,923 | 234,179,708 | -0.53% |
| 2025-12-04 | 9.04 | 9.68 | 8.87 | 9.47 | 9.42 | qfq | 49,542,661 | 462,220,807 | 4.18% |
| 2025-12-03 | 9.26 | 9.38 | 9.05 | 9.09 | 9.04 | qfq | 19,602,500 | 179,414,775 | -2.15% |
| 2025-12-02 | 9.45 | 9.47 | 9.28 | 9.29 | 9.24 | qfq | 15,665,600 | 146,392,855 | -2.00% |
| 2025-12-01 | 9.33 | 9.50 | 9.25 | 9.48 | 9.43 | qfq | 25,523,490 | 240,753,952 | 1.94% |
| 2025-11-28 | 9.18 | 9.51 | 9.12 | 9.30 | 9.25 | qfq | 21,768,801 | 201,786,388 | 0.65% |
| 2025-11-27 | 9.34 | 9.42 | 9.21 | 9.24 | 9.19 | qfq | 21,555,700 | 200,297,425 | -1.49% |
| 2025-11-26 | 9.45 | 9.54 | 9.30 | 9.38 | 9.33 | qfq | 26,053,500 | 245,290,574 | -0.32% |
| 2025-11-25 | 9.31 | 9.56 | 9.28 | 9.41 | 9.36 | qfq | 36,432,183 | 343,831,463 | 0.53% |
| 2025-11-24 | 9.03 | 9.37 | 8.99 | 9.36 | 9.31 | qfq | 38,680,277 | 357,287,859 | 4.00% |
| 2025-11-21 | 9.06 | 9.22 | 8.85 | 9.00 | 8.95 | qfq | 20,561,382 | 185,675,603 | -1.53% |
| 2025-11-20 | 9.00 | 9.20 | 8.89 | 9.14 | 9.09 | qfq | 20,630,736 | 187,480,465 | 1.56% |
| 2025-11-19 | 9.20 | 9.21 | 8.97 | 9.00 | 8.95 | qfq | 14,917,200 | 135,040,335 | -2.17% |
| 2025-11-18 | 9.27 | 9.27 | 9.13 | 9.20 | 9.15 | qfq | 13,640,708 | 125,293,050 | -0.97% |
| 2025-11-17 | 9.10 | 9.30 | 9.08 | 9.29 | 9.24 | qfq | 19,485,000 | 180,120,926 | 2.31% |
| 2025-11-14 | 9.14 | 9.22 | 9.07 | 9.08 | 9.03 | qfq | 13,228,100 | 121,030,438 | -0.55% |
| 2025-11-13 | 9.04 | 9.17 | 8.96 | 9.13 | 9.08 | qfq | 11,063,300 | 100,612,115 | 0.55% |
| 2025-11-12 | 9.15 | 9.18 | 9.01 | 9.08 | 9.03 | qfq | 11,555,800 | 104,951,272 | -0.77% |
| 2025-11-11 | 9.03 | 9.30 | 9.03 | 9.15 | 9.10 | qfq | 17,901,077 | 164,279,983 | 0.99% |
| 2025-11-10 | 9.08 | 9.16 | 9.01 | 9.06 | 9.01 | qfq | 14,217,295 | 128,897,295 | -0.55% |
| 2025-11-07 | 9.09 | 9.25 | 9.07 | 9.11 | 9.06 | qfq | 14,772,089 | 135,129,644 | -0.76% |
| 2025-11-06 | 9.14 | 9.18 | 9.00 | 9.18 | 9.13 | qfq | 18,632,217 | 169,358,711 | 0.55% |
| 2025-11-05 | 9.11 | 9.24 | 9.07 | 9.13 | 9.08 | qfq | 16,597,295 | 151,811,429 | -0.87% |
| 2025-11-04 | 9.12 | 9.23 | 9.07 | 9.21 | 9.16 | qfq | 19,689,961 | 180,158,034 | 0.00% |
| 2025-11-03 | 9.07 | 9.21 | 9.01 | 9.21 | 9.16 | qfq | 20,394,700 | 186,555,449 | 1.77% |
| 2025-10-31 | 8.93 | 9.10 | 8.93 | 9.05 | 9.00 | qfq | 19,112,970 | 172,491,053 | 1.34% |
| 2025-10-30 | 9.06 | 9.11 | 8.92 | 8.93 | 8.88 | qfq | 23,146,500 | 208,542,836 | -1.54% |
| 2025-10-29 | 9.00 | 9.08 | 8.91 | 9.07 | 9.02 | qfq | 23,602,799 | 212,855,829 | 0.44% |
| 2025-10-28 | 8.87 | 9.08 | 8.81 | 9.03 | 8.98 | qfq | 30,060,316 | 269,549,364 | 1.35% |
| 2025-10-27 | 8.91 | 9.00 | 8.88 | 8.91 | 8.86 | qfq | 28,410,300 | 253,352,121 | 0.22% |
| 2025-10-24 | 8.72 | 8.91 | 8.63 | 8.89 | 8.84 | qfq | 36,736,260 | 324,246,582 | 1.95% |
| 2025-10-23 | 8.95 | 8.98 | 8.58 | 8.72 | 8.67 | qfq | 53,216,938 | 462,556,463 | -2.46% |
| 2025-10-22 | 8.46 | 8.94 | 8.41 | 8.94 | 8.89 | qfq | 54,657,618 | 479,761,727 | 9.96% |
| 2025-10-21 | 7.98 | 8.13 | 7.92 | 8.13 | 8.08 | qfq | 13,103,096 | 105,397,840 | 1.75% |
| 2025-10-20 | 8.07 | 8.08 | 7.90 | 7.99 | 7.94 | qfq | 9,226,160 | 73,461,351 | 1.65% |
| 2025-10-17 | 8.07 | 8.07 | 7.84 | 7.86 | 7.82 | qfq | 12,136,261 | 96,397,293 | -0.63% |
| 2025-10-16 | 8.00 | 8.07 | 7.86 | 7.91 | 7.87 | qfq | 9,488,200 | 75,362,577 | -1.98% |
| 2025-10-15 | 7.98 | 8.07 | 7.92 | 8.07 | 8.02 | qfq | 8,260,260 | 66,168,686 | 1.00% |
| 2025-10-14 | 8.14 | 8.38 | 7.96 | 7.99 | 7.94 | qfq | 13,268,460 | 107,639,021 | -1.60% |
| 2025-10-13 | 8.01 | 8.14 | 7.83 | 8.12 | 8.07 | qfq | 15,072,943 | 121,377,453 | -3.10% |
| 2025-10-10 | 8.46 | 8.48 | 8.36 | 8.38 | 8.33 | qfq | 11,877,178 | 99,944,080 | -1.64% |
| 2025-10-09 | 8.45 | 8.74 | 8.45 | 8.52 | 8.47 | qfq | 14,767,601 | 126,193,345 | 0.83% |
| 2025-09-30 | 8.49 | 8.59 | 8.43 | 8.45 | 8.40 | qfq | 10,674,408 | 90,628,310 | 0.00% |
| 2025-09-29 | 8.38 | 8.52 | 8.21 | 8.45 | 8.40 | qfq | 14,068,961 | 118,272,303 | 0.84% |
| 2025-09-26 | 8.60 | 8.60 | 8.38 | 8.38 | 8.33 | qfq | 15,394,900 | 130,268,738 | -2.90% |
| 2025-09-25 | 8.86 | 8.86 | 8.63 | 8.63 | 8.58 | qfq | 18,849,720 | 164,370,516 | -2.60% |
| 2025-09-24 | 8.66 | 8.89 | 8.54 | 8.86 | 8.81 | qfq | 22,611,601 | 197,754,273 | 1.61% |
| 2025-09-23 | 8.95 | 8.95 | 8.53 | 8.72 | 8.67 | qfq | 28,751,703 | 249,399,710 | -1.36% |
| 2025-09-22 | 9.00 | 9.07 | 8.79 | 8.84 | 8.79 | qfq | 34,377,625 | 305,721,818 | -1.56% |
| 2025-09-19 | 9.94 | 9.94 | 8.92 | 8.98 | 8.93 | qfq | 66,063,391 | 616,208,150 | -2.50% |
| 2025-09-18 | 9.40 | 9.52 | 9.08 | 9.21 | 9.16 | qfq | 49,822,964 | 463,330,606 | -2.23% |
| 2025-09-17 | 9.03 | 9.50 | 8.98 | 9.42 | 9.37 | qfq | 60,089,685 | 560,216,337 | 4.20% |
| 2025-09-16 | 8.74 | 9.05 | 8.68 | 9.04 | 8.99 | qfq | 34,952,207 | 312,226,508 | 3.31% |
| 2025-09-15 | 8.65 | 8.76 | 8.54 | 8.75 | 8.70 | qfq | 17,555,307 | 151,294,000 | 0.69% |
| 2025-09-12 | 8.66 | 8.94 | 8.65 | 8.69 | 8.64 | qfq | 31,644,610 | 277,657,854 | 2.12% |
| 2025-09-11 | 8.45 | 8.52 | 8.28 | 8.51 | 8.46 | qfq | 13,526,400 | 114,078,653 | 1.43% |
| 2025-09-10 | 8.30 | 8.47 | 8.30 | 8.39 | 8.34 | qfq | 8,231,074 | 69,201,326 | 0.60% |
| 2025-09-09 | 8.50 | 8.50 | 8.31 | 8.34 | 8.29 | qfq | 9,622,802 | 80,753,604 | -2.00% |
| 2025-09-08 | 8.46 | 8.62 | 8.39 | 8.51 | 8.46 | qfq | 12,272,800 | 104,119,221 | 0.59% |
| 2025-09-05 | 8.31 | 8.47 | 8.20 | 8.46 | 8.41 | qfq | 13,163,494 | 109,973,753 | 1.56% |
| 2025-09-04 | 8.33 | 8.55 | 8.20 | 8.33 | 8.28 | qfq | 18,615,725 | 156,472,044 | 0.36% |
| 2025-09-03 | 8.67 | 8.81 | 8.26 | 8.30 | 8.25 | qfq | 22,080,673 | 188,353,490 | -1.54% |
| 2025-09-02 | 8.65 | 8.65 | 8.31 | 8.43 | 8.38 | qfq | 18,512,162 | 155,797,384 | -2.77% |
| 2025-09-01 | 8.61 | 8.78 | 8.60 | 8.67 | 8.62 | qfq | 13,226,601 | 115,145,416 | 0.58% |
| 2025-08-29 | 8.78 | 8.80 | 8.57 | 8.62 | 8.57 | qfq | 16,321,800 | 141,211,769 | -1.60% |
| 2025-08-28 | 8.81 | 8.91 | 8.36 | 8.76 | 8.71 | qfq | 30,962,191 | 268,370,150 | -0.90% |
| 2025-08-27 | 9.17 | 9.23 | 8.83 | 8.84 | 8.79 | qfq | 24,682,008 | 222,876,647 | -3.49% |
| 2025-08-26 | 9.06 | 9.24 | 9.00 | 9.16 | 9.11 | qfq | 24,041,490 | 220,051,985 | 0.77% |
| 2025-08-25 | 9.16 | 9.19 | 9.02 | 9.09 | 9.04 | qfq | 22,561,167 | 205,103,277 | -0.76% |
| 2025-08-22 | 9.12 | 9.16 | 9.05 | 9.16 | 9.11 | qfq | 17,335,981 | 157,964,505 | 0.22% |
| 2025-08-21 | 9.19 | 9.24 | 9.09 | 9.14 | 9.09 | qfq | 19,093,300 | 175,034,447 | -0.54% |
| 2025-08-20 | 9.11 | 9.23 | 9.08 | 9.19 | 9.14 | qfq | 23,312,543 | 213,855,734 | 0.22% |
| 2025-08-19 | 9.03 | 9.18 | 8.96 | 9.17 | 9.12 | qfq | 28,229,100 | 256,635,019 | 1.44% |
| 2025-08-18 | 8.90 | 9.10 | 8.88 | 9.04 | 8.99 | qfq | 27,925,399 | 252,786,366 | 2.03% |
| 2025-08-15 | 8.80 | 8.89 | 8.80 | 8.86 | 8.81 | qfq | 14,500,586 | 128,412,956 | 0.00% |
| 2025-08-14 | 9.06 | 9.09 | 8.82 | 8.86 | 8.81 | qfq | 21,221,230 | 190,115,077 | -1.88% |
| 2025-08-13 | 8.85 | 9.20 | 8.83 | 9.03 | 8.98 | qfq | 28,320,330 | 254,854,074 | 1.92% |
| 2025-08-12 | 8.90 | 8.95 | 8.78 | 8.86 | 8.81 | qfq | 13,565,908 | 119,957,748 | -0.78% |
| 2025-08-11 | 8.80 | 8.97 | 8.79 | 8.93 | 8.88 | qfq | 11,523,001 | 102,675,802 | 1.25% |
| 2025-08-08 | 9.04 | 9.04 | 8.82 | 8.82 | 8.77 | qfq | 13,768,927 | 122,521,295 | -1.56% |
| 2025-08-07 | 8.95 | 9.03 | 8.93 | 8.96 | 8.91 | qfq | 12,462,322 | 111,725,511 | -0.44% |
| 2025-08-06 | 8.97 | 9.03 | 8.91 | 9.00 | 8.95 | qfq | 13,895,808 | 124,744,818 | 0.45% |
| 2025-08-05 | 8.85 | 9.06 | 8.84 | 8.96 | 8.91 | qfq | 14,991,501 | 134,317,003 | 1.47% |
| 2025-08-04 | 8.76 | 8.83 | 8.66 | 8.83 | 8.78 | qfq | 9,059,109 | 79,248,636 | 0.11% |
| 2025-08-01 | 8.70 | 8.84 | 8.69 | 8.82 | 8.77 | qfq | 10,461,776 | 91,696,044 | 0.80% |
| 2025-07-31 | 8.87 | 8.92 | 8.72 | 8.75 | 8.70 | qfq | 12,767,800 | 112,424,084 | -1.24% |
| 2025-07-30 | 8.90 | 8.95 | 8.78 | 8.86 | 8.81 | qfq | 13,776,100 | 122,148,707 | -1.12% |
| 2025-07-29 | 9.01 | 9.02 | 8.88 | 8.96 | 8.91 | qfq | 18,167,000 | 162,248,887 | -1.21% |
| 2025-07-28 | 9.09 | 9.19 | 9.02 | 9.07 | 9.02 | qfq | 20,775,801 | 188,867,843 | 0.00% |
| 2025-07-25 | 9.01 | 9.18 | 8.94 | 9.07 | 9.02 | qfq | 24,537,316 | 222,292,759 | 0.11% |
| 2025-07-24 | 9.00 | 9.08 | 8.96 | 9.06 | 9.01 | qfq | 28,576,080 | 258,108,629 | 0.11% |
| 2025-07-23 | 8.83 | 9.60 | 8.72 | 9.05 | 9.00 | qfq | 53,510,786 | 487,816,354 | 2.03% |
| 2025-07-22 | 9.19 | 9.25 | 8.81 | 8.87 | 8.82 | qfq | 48,806,862 | 435,396,911 | -3.27% |
| 2025-07-21 | 9.10 | 9.48 | 8.95 | 9.17 | 9.12 | qfq | 79,099,878 | 726,183,449 | 6.38% |
| 2025-07-18 | 8.58 | 8.65 | 8.52 | 8.62 | 8.57 | qfq | 15,567,977 | 133,820,836 | 0.94% |
| 2025-07-17 | 8.52 | 8.56 | 8.43 | 8.54 | 8.49 | qfq | 10,778,201 | 91,615,336 | 0.12% |
| 2025-07-16 | 8.50 | 8.58 | 8.47 | 8.53 | 8.48 | qfq | 9,968,200 | 84,862,244 | 0.35% |
| 2025-07-15 | 8.61 | 8.67 | 8.46 | 8.50 | 8.45 | qfq | 16,108,781 | 137,455,567 | -1.96% |
| 2025-07-14 | 8.53 | 8.75 | 8.44 | 8.67 | 8.62 | qfq | 19,959,876 | 172,080,427 | 1.52% |
| 2025-07-11 | 8.61 | 8.65 | 8.47 | 8.54 | 8.49 | qfq | 15,873,300 | 135,322,221 | -0.93% |
| 2025-07-10 | 8.68 | 8.80 | 8.61 | 8.62 | 8.57 | qfq | 20,849,400 | 180,773,835 | -1.15% |
| 2025-07-09 | 8.70 | 9.06 | 8.65 | 8.72 | 8.67 | qfq | 34,717,677 | 305,790,177 | 0.35% |
| 2025-07-08 | 8.76 | 8.79 | 8.60 | 8.69 | 8.64 | qfq | 25,688,705 | 222,283,102 | -0.23% |
| 2025-07-07 | 8.45 | 8.88 | 8.35 | 8.71 | 8.66 | qfq | 40,008,660 | 346,906,549 | 2.96% |
| 2025-07-04 | 8.50 | 8.55 | 8.41 | 8.46 | 8.41 | qfq | 24,116,300 | 203,976,001 | -1.51% |
| 2025-07-03 | 8.18 | 8.94 | 8.18 | 8.59 | 8.54 | qfq | 49,844,458 | 427,650,370 | 4.50% |
| 2025-07-02 | 8.36 | 8.36 | 8.17 | 8.22 | 8.17 | qfq | 16,860,600 | 138,555,175 | -2.03% |
| 2025-07-01 | 8.30 | 8.43 | 8.24 | 8.39 | 8.34 | qfq | 21,083,600 | 176,072,945 | 1.21% |
| 2025-06-30 | 8.28 | 8.36 | 8.23 | 8.29 | 8.24 | qfq | 14,999,400 | 124,473,235 | 0.24% |
| 2025-06-27 | 8.34 | 8.38 | 8.23 | 8.27 | 8.22 | qfq | 16,614,300 | 137,671,688 | -0.60% |
| 2025-06-26 | 8.46 | 8.46 | 8.28 | 8.32 | 8.27 | qfq | 25,674,740 | 214,678,205 | -1.65% |
| 2025-06-25 | 8.48 | 8.55 | 8.36 | 8.46 | 8.41 | qfq | 29,989,200 | 252,772,691 | -0.47% |
| 2025-06-24 | 8.46 | 8.58 | 8.43 | 8.50 | 8.45 | qfq | 37,146,101 | 316,410,847 | -0.12% |
| 2025-06-23 | 8.16 | 8.73 | 8.10 | 8.51 | 8.46 | qfq | 37,551,107 | 315,222,222 | 2.28% |
| 2025-06-20 | 8.40 | 8.52 | 8.17 | 8.32 | 8.27 | qfq | 43,652,950 | 364,178,943 | -2.00% |
| 2025-06-19 | 8.12 | 8.69 | 7.99 | 8.49 | 8.44 | qfq | 59,699,685 | 501,135,938 | 3.66% |
| 2025-06-18 | 8.14 | 8.24 | 8.10 | 8.19 | 8.14 | qfq | 22,494,487 | 183,817,606 | 0.24% |
| 2025-06-17 | 8.05 | 8.55 | 8.05 | 8.17 | 8.12 | qfq | 35,553,684 | 291,533,367 | 3.16% |
| 2025-06-16 | 7.71 | 8.03 | 7.70 | 7.92 | 7.88 | qfq | 12,050,400 | 95,297,989 | 2.06% |
| 2025-06-13 | 7.93 | 7.98 | 7.75 | 7.76 | 7.72 | qfq | 14,629,900 | 114,519,906 | -2.88% |
| 2025-06-12 | 7.90 | 8.14 | 7.90 | 7.99 | 7.94 | qfq | 16,631,200 | 133,426,752 | 0.63% |
| 2025-06-11 | 7.89 | 8.10 | 7.86 | 7.94 | 7.90 | qfq | 15,933,335 | 126,889,918 | 0.89% |
| 2025-06-10 | 8.00 | 8.03 | 7.74 | 7.87 | 7.83 | qfq | 14,546,901 | 114,452,123 | -1.63% |
| 2025-06-09 | 7.88 | 8.03 | 7.86 | 8.00 | 7.95 | qfq | 20,130,735 | 160,475,078 | 1.52% |
| 2025-06-06 | 7.86 | 7.95 | 7.83 | 7.88 | 7.84 | qfq | 18,785,650 | 148,103,728 | 0.38% |
| 2025-06-05 | 7.78 | 7.87 | 7.77 | 7.85 | 7.81 | qfq | 19,423,355 | 151,812,829 | -0.51% |
| 2025-06-04 | 7.56 | 8.05 | 7.53 | 7.89 | 7.85 | qfq | 32,732,105 | 256,193,342 | 4.37% |
| 2025-06-03 | 7.62 | 7.78 | 7.48 | 7.56 | 7.52 | qfq | 14,014,400 | 106,803,094 | -0.79% |
| 2025-05-30 | 7.82 | 7.97 | 7.58 | 7.62 | 7.58 | qfq | 23,252,635 | 179,949,547 | -2.43% |
| 2025-05-29 | 7.55 | 7.82 | 7.55 | 7.81 | 7.77 | qfq | 15,123,677 | 117,061,826 | 3.03% |
| 2025-05-28 | 7.69 | 7.72 | 7.53 | 7.58 | 7.54 | qfq | 8,704,300 | 66,117,720 | -1.30% |
| 2025-05-27 | 7.67 | 7.70 | 7.59 | 7.68 | 7.64 | qfq | 7,311,200 | 55,901,705 | -0.26% |
| 2025-05-26 | 7.53 | 7.70 | 7.50 | 7.70 | 7.66 | qfq | 7,854,900 | 60,016,744 | 1.85% |
| 2025-05-23 | 7.70 | 7.81 | 7.55 | 7.56 | 7.52 | qfq | 12,617,400 | 96,942,496 | -2.20% |
| 2025-05-22 | 7.80 | 7.97 | 7.70 | 7.73 | 7.69 | qfq | 11,791,200 | 92,127,177 | -0.77% |
| 2025-05-21 | 7.88 | 7.88 | 7.75 | 7.79 | 7.75 | qfq | 10,688,200 | 83,417,221 | -1.39% |
| 2025-05-20 | 7.81 | 7.90 | 7.72 | 7.90 | 7.86 | qfq | 13,673,324 | 107,472,551 | 1.15% |
| 2025-05-19 | 7.70 | 7.82 | 7.60 | 7.81 | 7.77 | qfq | 12,013,903 | 92,883,536 | 1.17% |
| 2025-05-16 | 7.58 | 7.78 | 7.54 | 7.72 | 7.68 | qfq | 15,693,427 | 121,090,279 | 0.65% |
| 2025-05-15 | 8.02 | 8.16 | 7.67 | 7.67 | 7.63 | qfq | 22,051,199 | 172,422,297 | -1.92% |
| 2025-05-14 | 7.81 | 7.89 | 7.74 | 7.82 | 7.78 | qfq | 14,208,289 | 110,970,394 | 0.26% |
| 2025-05-13 | 8.00 | 8.17 | 7.78 | 7.80 | 7.76 | qfq | 17,592,700 | 139,075,378 | -0.89% |
| 2025-05-12 | 7.83 | 7.98 | 7.77 | 7.87 | 7.83 | qfq | 11,955,100 | 93,635,801 | 1.55% |
| 2025-05-09 | 7.90 | 7.90 | 7.66 | 7.75 | 7.71 | qfq | 14,841,900 | 115,006,507 | -2.02% |
| 2025-05-08 | 7.68 | 7.92 | 7.64 | 7.91 | 7.87 | qfq | 20,572,498 | 161,185,158 | 2.73% |
| 2025-05-07 | 7.79 | 7.89 | 7.60 | 7.70 | 7.66 | qfq | 19,308,800 | 148,996,413 | -0.39% |
| 2025-05-06 | 7.55 | 7.73 | 7.52 | 7.73 | 7.69 | qfq | 16,002,600 | 122,679,591 | 3.34% |
| 2025-04-30 | 7.31 | 7.53 | 7.31 | 7.48 | 7.44 | qfq | 17,344,300 | 129,167,046 | 2.47% |
| 2025-04-29 | 7.19 | 7.35 | 7.14 | 7.30 | 7.26 | qfq | 9,421,400 | 68,726,386 | 0.97% |
| 2025-04-28 | 7.23 | 7.32 | 7.12 | 7.23 | 7.19 | qfq | 9,895,400 | 71,369,560 | -0.41% |
| 2025-04-25 | 7.24 | 7.35 | 7.20 | 7.26 | 7.22 | qfq | 10,429,000 | 75,841,107 | 0.28% |
| 2025-04-24 | 7.39 | 7.45 | 7.18 | 7.24 | 7.20 | qfq | 13,641,500 | 99,323,197 | -2.43% |
| 2025-04-23 | 7.33 | 7.44 | 7.33 | 7.42 | 7.38 | qfq | 17,579,900 | 130,007,283 | 1.92% |
| 2025-04-22 | 7.31 | 7.38 | 7.22 | 7.28 | 7.24 | qfq | 15,155,600 | 110,608,124 | -0.14% |
| 2025-04-21 | 7.10 | 7.30 | 7.02 | 7.29 | 7.25 | qfq | 14,593,800 | 105,515,651 | 2.68% |
| 2025-04-18 | 7.19 | 7.23 | 7.05 | 7.10 | 7.06 | qfq | 13,661,300 | 97,099,466 | -1.53% |
| 2025-04-17 | 7.09 | 7.47 | 7.06 | 7.21 | 7.17 | qfq | 22,745,500 | 165,167,398 | 1.55% |
| 2025-04-16 | 7.29 | 7.35 | 7.01 | 7.10 | 7.06 | qfq | 19,223,900 | 137,240,070 | -2.47% |
| 2025-04-15 | 7.61 | 7.68 | 7.23 | 7.28 | 7.24 | qfq | 39,449,491 | 291,261,494 | -3.96% |
| 2025-04-14 | 7.45 | 7.58 | 7.44 | 7.58 | 7.54 | qfq | 7,624,600 | 57,765,293 | 10.01% |
| 2025-04-11 | 6.65 | 6.99 | 6.65 | 6.89 | 6.85 | qfq | 22,956,302 | 157,455,062 | 2.23% |
| 2025-04-10 | 6.70 | 6.89 | 6.70 | 6.74 | 6.70 | qfq | 23,693,301 | 161,210,189 | 3.06% |
| 2025-04-09 | 6.12 | 6.62 | 5.64 | 6.54 | 6.50 | qfq | 33,411,000 | 206,097,329 | 4.47% |
| 2025-04-08 | 6.39 | 6.77 | 6.24 | 6.26 | 6.22 | qfq | 30,109,100 | 191,467,161 | -9.67% |
| 2025-04-07 | 6.93 | 7.14 | 6.93 | 6.93 | 6.89 | qfq | 9,377,127 | 65,226,840 | -10.00% |
| 2025-04-03 | 7.69 | 7.83 | 7.64 | 7.70 | 7.66 | qfq | 9,670,510 | 74,631,584 | -0.90% |
| 2025-04-02 | 7.79 | 7.90 | 7.75 | 7.77 | 7.73 | qfq | 9,164,600 | 71,573,780 | -0.77% |
| 2025-04-01 | 7.80 | 7.92 | 7.76 | 7.83 | 7.79 | qfq | 11,944,800 | 93,672,280 | 0.77% |
| 2025-03-31 | 7.86 | 7.89 | 7.58 | 7.77 | 7.73 | qfq | 17,250,701 | 133,139,927 | -2.14% |
| 2025-03-28 | 8.10 | 8.11 | 7.92 | 7.94 | 7.90 | qfq | 12,344,900 | 98,629,942 | -1.37% |
| 2025-03-27 | 8.10 | 8.14 | 7.94 | 8.05 | 8.00 | qfq | 14,731,433 | 118,750,572 | -1.23% |
| 2025-03-26 | 8.07 | 8.23 | 8.07 | 8.15 | 8.10 | qfq | 13,567,500 | 110,530,542 | 0.62% |
| 2025-03-25 | 8.30 | 8.34 | 8.08 | 8.10 | 8.05 | qfq | 17,545,542 | 143,057,152 | -2.88% |
| 2025-03-24 | 8.72 | 8.72 | 8.05 | 8.34 | 8.29 | qfq | 34,891,689 | 291,518,574 | -5.23% |
| 2025-03-21 | 9.08 | 9.10 | 8.80 | 8.80 | 8.75 | qfq | 29,595,312 | 263,027,111 | -4.03% |
| 2025-03-20 | 9.32 | 9.40 | 9.15 | 9.17 | 9.12 | qfq | 37,966,000 | 352,426,328 | -1.19% |
| 2025-03-19 | 9.02 | 9.50 | 8.92 | 9.28 | 9.23 | qfq | 45,424,157 | 419,496,595 | 2.09% |
| 2025-03-18 | 9.13 | 9.18 | 9.01 | 9.09 | 9.04 | qfq | 21,082,800 | 191,657,577 | -0.55% |
| 2025-03-17 | 8.91 | 9.25 | 8.85 | 9.14 | 9.09 | qfq | 33,831,894 | 307,961,367 | 2.70% |
| 2025-03-14 | 8.74 | 8.92 | 8.57 | 8.90 | 8.85 | qfq | 23,908,521 | 210,327,075 | 1.48% |
| 2025-03-13 | 9.08 | 9.08 | 8.67 | 8.77 | 8.72 | qfq | 28,391,600 | 250,011,236 | -3.31% |
| 2025-03-12 | 9.03 | 9.15 | 9.02 | 9.07 | 9.02 | qfq | 25,431,269 | 230,939,498 | 0.67% |
| 2025-03-11 | 8.88 | 9.07 | 8.82 | 9.01 | 8.96 | qfq | 20,590,800 | 184,304,050 | -0.44% |
| 2025-03-10 | 8.99 | 9.05 | 8.86 | 9.05 | 9.00 | qfq | 22,413,901 | 200,425,530 | 0.67% |
| 2025-03-07 | 9.21 | 9.23 | 8.90 | 8.99 | 8.94 | qfq | 37,808,613 | 342,789,087 | -2.81% |
| 2025-03-06 | 9.21 | 9.34 | 9.17 | 9.25 | 9.20 | qfq | 40,741,250 | 377,053,678 | 0.54% |
| 2025-03-05 | 9.13 | 9.25 | 9.00 | 9.20 | 9.15 | qfq | 26,317,103 | 240,680,194 | 0.77% |
| 2025-03-04 | 8.85 | 9.14 | 8.80 | 9.13 | 9.08 | qfq | 25,625,371 | 231,813,543 | 1.56% |
| 2025-03-03 | 8.78 | 9.28 | 8.67 | 8.99 | 8.94 | qfq | 34,945,747 | 314,144,457 | 2.39% |
| 2025-02-28 | 9.46 | 9.48 | 8.75 | 8.78 | 8.73 | qfq | 50,534,926 | 459,416,691 | -8.73% |
| 2025-02-27 | 9.90 | 9.90 | 9.39 | 9.62 | 9.57 | qfq | 59,814,239 | 579,541,115 | -4.18% |
| 2025-02-26 | 9.54 | 10.23 | 9.54 | 10.04 | 9.98 | qfq | 87,228,677 | 869,593,659 | 4.69% |
| 2025-02-25 | 9.52 | 9.79 | 9.42 | 9.59 | 9.54 | qfq | 41,149,406 | 395,368,670 | -1.13% |
| 2025-02-24 | 9.90 | 9.90 | 9.68 | 9.70 | 9.65 | qfq | 56,757,354 | 553,782,520 | -3.77% |
| 2025-02-21 | 9.90 | 10.50 | 9.58 | 10.08 | 10.02 | qfq | 94,764,427 | 938,465,997 | 1.20% |
| 2025-02-20 | 10.20 | 10.20 | 9.80 | 9.96 | 9.90 | qfq | 92,169,767 | 915,281,417 | -3.02% |
| 2025-02-19 | 9.51 | 10.61 | 9.33 | 10.27 | 10.21 | qfq | 141,019,767 | 1,411,815,751 | 6.42% |
| 2025-02-18 | 9.80 | 10.19 | 9.52 | 9.65 | 9.60 | qfq | 182,295,737 | 1,808,111,368 | 1.37% |
| 2025-02-17 | 8.79 | 9.52 | 8.76 | 9.52 | 9.47 | qfq | 103,277,647 | 951,674,913 | 10.06% |
| 2025-02-14 | 8.76 | 8.84 | 8.60 | 8.65 | 8.60 | qfq | 53,378,646 | 463,345,500 | -2.15% |
| 2025-02-13 | 9.04 | 9.18 | 8.77 | 8.84 | 8.79 | qfq | 71,269,160 | 638,325,890 | -2.32% |
| 2025-02-12 | 9.08 | 9.08 | 8.85 | 9.05 | 9.00 | qfq | 74,841,622 | 671,258,429 | -1.31% |
| 2025-02-11 | 8.77 | 9.23 | 8.72 | 9.17 | 9.12 | qfq | 113,535,750 | 1,023,983,480 | 4.09% |
| 2025-02-10 | 8.76 | 8.91 | 8.61 | 8.81 | 8.76 | qfq | 96,674,586 | 844,292,545 | -1.01% |
| 2025-02-07 | 8.60 | 9.29 | 8.51 | 8.90 | 8.85 | qfq | 131,629,724 | 1,155,240,654 | 4.09% |
| 2025-02-06 | 8.15 | 8.87 | 8.08 | 8.55 | 8.50 | qfq | 122,042,494 | 1,033,241,186 | 3.89% |
| 2025-02-05 | 7.77 | 8.23 | 7.77 | 8.23 | 8.18 | qfq | 32,288,811 | 261,330,777 | 10.03% |
| 2025-01-27 | 8.11 | 8.15 | 7.47 | 7.48 | 7.44 | qfq | 53,424,260 | 410,565,576 | -5.67% |
| 2025-01-24 | 7.54 | 8.06 | 7.36 | 7.93 | 7.89 | qfq | 85,376,587 | 656,865,317 | -1.61% |
| 2025-01-23 | 8.43 | 8.50 | 8.06 | 8.06 | 8.01 | qfq | 72,037,332 | 596,027,259 | -2.30% |
| 2025-01-22 | 8.40 | 8.70 | 8.20 | 8.25 | 8.20 | qfq | 81,274,011 | 686,738,059 | -2.71% |
| 2025-01-21 | 8.84 | 8.98 | 8.32 | 8.48 | 8.43 | qfq | 100,252,718 | 864,599,280 | -2.75% |
| 2025-01-20 | 9.14 | 9.38 | 8.70 | 8.72 | 8.67 | qfq | 170,506,571 | 1,537,778,301 | -0.34% |
| 2025-01-17 | 8.04 | 8.75 | 8.04 | 8.75 | 8.70 | qfq | 91,202,721 | 788,188,355 | 10.06% |
| 2025-01-16 | 8.10 | 8.14 | 7.80 | 7.95 | 7.90 | qfq | 72,792,602 | 580,192,837 | 0.13% |
| 2025-01-15 | 7.94 | 8.28 | 7.80 | 7.94 | 7.90 | qfq | 107,777,900 | 862,361,426 | 2.19% |
| 2025-01-14 | 7.19 | 7.77 | 7.16 | 7.77 | 7.73 | qfq | 68,264,910 | 511,453,205 | 10.06% |
| 2025-01-13 | 7.16 | 7.30 | 6.95 | 7.06 | 7.02 | qfq | 61,282,189 | 433,366,403 | -5.23% |
| 2025-01-10 | 7.96 | 8.11 | 7.45 | 7.45 | 7.41 | qfq | 92,573,687 | 720,274,569 | -8.70% |
| 2025-01-09 | 7.95 | 8.39 | 7.87 | 8.16 | 8.11 | qfq | 108,279,585 | 879,375,187 | 0.99% |
| 2025-01-08 | 7.81 | 8.28 | 7.66 | 8.08 | 8.03 | qfq | 112,947,990 | 898,348,779 | 2.02% |
| 2025-01-07 | 7.49 | 7.93 | 7.49 | 7.92 | 7.88 | qfq | 101,473,434 | 786,233,059 | 5.18% |
| 2025-01-06 | 7.60 | 8.12 | 7.35 | 7.53 | 7.49 | qfq | 90,302,712 | 687,741,566 | -4.20% |
| 2025-01-03 | 8.59 | 8.70 | 7.86 | 7.86 | 7.82 | qfq | 136,110,781 | 1,108,596,922 | -9.97% |
| 2025-01-02 | 8.58 | 9.28 | 8.28 | 8.73 | 8.68 | qfq | 157,245,935 | 1,377,862,973 | -2.89% |
| 2024-12-31 | 9.18 | 9.37 | 8.99 | 8.99 | 8.94 | qfq | 128,216,573 | 1,156,722,202 | -10.01% |
| 2024-12-30 | 9.99 | 10.36 | 9.99 | 9.99 | 9.93 | qfq | 108,313,597 | 1,084,014,352 | -10.00% |
| 2024-12-27 | 12.33 | 12.91 | 11.10 | 11.10 | 11.04 | qfq | 226,698,066 | 2,624,347,931 | -9.98% |
| 2024-12-26 | 12.33 | 12.33 | 12.33 | 12.33 | 12.26 | qfq | 6,794,223 | 83,772,770 | 9.99% |
| 2024-12-25 | 11.21 | 11.21 | 10.81 | 11.21 | 11.15 | qfq | 115,053,023 | 1,286,074,814 | 10.01% |
| 2024-12-24 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | qfq | 10,191,834 | 103,854,788 | 10.04% |
| 2024-12-23 | 9.26 | 9.26 | 8.68 | 9.26 | 9.21 | qfq | 174,760,088 | 1,612,629,895 | 9.98% |
| 2024-12-20 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | qfq | 47,289,848 | 398,180,520 | 10.07% |
| 2024-12-19 | 6.81 | 7.65 | 6.77 | 7.65 | 7.61 | qfq | 48,023,408 | 346,989,042 | 10.07% |
| 2024-12-18 | 6.98 | 7.02 | 6.68 | 6.95 | 6.91 | qfq | 22,378,300 | 154,495,031 | 1.02% |
| 2024-12-17 | 7.34 | 7.34 | 6.84 | 6.88 | 6.84 | qfq | 36,192,133 | 253,889,066 | -6.27% |
| 2024-12-16 | 7.57 | 7.66 | 7.28 | 7.34 | 7.30 | qfq | 35,540,849 | 263,189,808 | -3.67% |
| 2024-12-13 | 7.68 | 7.95 | 7.60 | 7.62 | 7.58 | qfq | 55,515,809 | 432,155,124 | -2.31% |
| 2024-12-12 | 7.53 | 7.85 | 7.45 | 7.80 | 7.76 | qfq | 63,524,178 | 488,414,105 | 3.86% |
| 2024-12-11 | 7.42 | 7.54 | 7.37 | 7.51 | 7.47 | qfq | 34,270,912 | 255,456,364 | -0.13% |
| 2024-12-10 | 7.69 | 7.79 | 7.41 | 7.52 | 7.48 | qfq | 51,562,961 | 390,181,295 | 0.53% |
| 2024-12-09 | 7.31 | 7.49 | 7.20 | 7.48 | 7.44 | qfq | 50,805,245 | 373,075,765 | 2.05% |
| 2024-12-06 | 7.65 | 7.65 | 7.20 | 7.33 | 7.29 | qfq | 63,805,903 | 468,441,349 | -4.43% |
| 2024-12-05 | 7.50 | 7.89 | 7.41 | 7.67 | 7.63 | qfq | 72,890,172 | 557,140,565 | -4.01% |
| 2024-12-04 | 8.00 | 8.43 | 7.84 | 7.99 | 7.94 | qfq | 120,250,169 | 974,799,910 | 2.44% |
| 2024-12-03 | 9.05 | 9.05 | 7.68 | 7.80 | 7.76 | qfq | 159,129,482 | 1,328,001,994 | -5.22% |
| 2024-12-02 | 7.17 | 8.23 | 7.17 | 8.23 | 8.18 | qfq | 72,539,499 | 575,606,705 | 10.03% |
| 2024-11-29 | 8.01 | 8.32 | 7.28 | 7.48 | 7.44 | qfq | 147,160,432 | 1,135,499,207 | -4.71% |
| 2024-11-28 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | qfq | 8,254,734 | 64,799,662 | 9.94% |
| 2024-11-27 | 6.38 | 7.14 | 6.17 | 7.14 | 7.10 | qfq | 39,192,017 | 266,745,824 | 10.02% |
| 2024-11-26 | 6.56 | 6.71 | 6.45 | 6.49 | 6.45 | qfq | 29,675,400 | 194,532,801 | -1.96% |
| 2024-11-25 | 6.54 | 6.69 | 6.21 | 6.62 | 6.58 | qfq | 39,912,676 | 258,592,429 | 2.64% |
| 2024-11-22 | 6.60 | 6.84 | 6.42 | 6.45 | 6.41 | qfq | 56,325,638 | 373,717,228 | -4.02% |
| 2024-11-21 | 6.33 | 7.00 | 6.28 | 6.72 | 6.68 | qfq | 67,789,963 | 456,671,973 | 5.66% |
| 2024-11-20 | 6.03 | 6.37 | 6.02 | 6.36 | 6.32 | qfq | 20,745,108 | 129,068,012 | 5.12% |
| 2024-11-19 | 5.86 | 6.05 | 5.84 | 6.05 | 6.02 | qfq | 16,081,514 | 95,754,880 | 3.24% |
| 2024-11-18 | 6.23 | 6.30 | 5.81 | 5.86 | 5.83 | qfq | 22,186,909 | 132,078,965 | -5.64% |
| 2024-11-15 | 6.25 | 6.50 | 6.21 | 6.21 | 6.17 | qfq | 18,586,000 | 117,973,656 | -1.11% |
| 2024-11-14 | 6.47 | 6.54 | 6.26 | 6.28 | 6.24 | qfq | 16,426,231 | 104,981,967 | -3.38% |
| 2024-11-13 | 6.35 | 6.58 | 6.33 | 6.50 | 6.46 | qfq | 18,075,600 | 116,693,596 | 1.40% |
| 2024-11-12 | 6.51 | 6.57 | 6.35 | 6.41 | 6.37 | qfq | 22,351,105 | 144,273,221 | -1.54% |
| 2024-11-11 | 6.38 | 6.56 | 6.38 | 6.51 | 6.47 | qfq | 23,943,801 | 155,399,424 | 2.04% |
| 2024-11-08 | 6.40 | 6.62 | 6.33 | 6.38 | 6.34 | qfq | 30,839,215 | 199,585,701 | 0.79% |
| 2024-11-07 | 6.15 | 6.37 | 6.11 | 6.33 | 6.29 | qfq | 21,087,701 | 132,030,438 | 2.26% |
| 2024-11-06 | 6.15 | 6.31 | 6.09 | 6.19 | 6.15 | qfq | 23,936,357 | 148,259,396 | 0.81% |
| 2024-11-05 | 5.99 | 6.18 | 5.97 | 6.14 | 6.11 | qfq | 17,516,305 | 106,836,951 | 3.19% |
| 2024-11-04 | 5.79 | 6.00 | 5.75 | 5.95 | 5.92 | qfq | 14,776,166 | 87,444,451 | 2.41% |
| 2024-11-01 | 6.20 | 6.21 | 5.79 | 5.81 | 5.78 | qfq | 26,443,911 | 156,797,564 | -6.74% |
| 2024-10-31 | 6.09 | 6.28 | 6.08 | 6.23 | 6.19 | qfq | 23,025,550 | 142,742,376 | 1.80% |
| 2024-10-30 | 6.09 | 6.16 | 6.04 | 6.12 | 6.09 | qfq | 18,193,990 | 111,107,436 | 0.00% |
| 2024-10-29 | 6.32 | 6.32 | 6.08 | 6.12 | 6.09 | qfq | 31,978,073 | 197,661,772 | -3.92% |
| 2024-10-28 | 6.36 | 6.43 | 6.31 | 6.37 | 6.33 | qfq | 28,481,137 | 181,092,801 | 0.00% |
| 2024-10-25 | 6.14 | 6.37 | 6.14 | 6.37 | 6.33 | qfq | 34,596,069 | 217,831,068 | 3.75% |
| 2024-10-24 | 6.04 | 6.28 | 6.02 | 6.14 | 6.11 | qfq | 24,208,845 | 148,832,899 | 0.82% |
| 2024-10-23 | 6.28 | 6.29 | 6.05 | 6.09 | 6.06 | qfq | 30,446,623 | 187,288,323 | -2.09% |
| 2024-10-22 | 6.09 | 6.32 | 6.05 | 6.22 | 6.18 | qfq | 37,930,411 | 234,710,511 | 1.97% |
| 2024-10-21 | 6.14 | 6.19 | 6.02 | 6.10 | 6.07 | qfq | 41,956,773 | 255,886,596 | -0.65% |
| 2024-10-18 | 5.99 | 6.28 | 5.81 | 6.14 | 6.11 | qfq | 49,747,761 | 302,371,661 | 3.02% |
| 2024-10-17 | 5.88 | 6.04 | 5.87 | 5.96 | 5.93 | qfq | 38,680,380 | 231,429,156 | 2.94% |
| 2024-10-16 | 5.75 | 5.86 | 5.70 | 5.79 | 5.76 | qfq | 15,532,460 | 89,886,430 | -0.34% |
| 2024-10-15 | 5.76 | 6.04 | 5.66 | 5.81 | 5.78 | qfq | 27,630,466 | 161,716,683 | 0.52% |
| 2024-10-14 | 5.61 | 5.78 | 5.47 | 5.78 | 5.75 | qfq | 18,682,105 | 105,405,091 | 3.58% |
| 2024-10-11 | 5.73 | 5.75 | 5.49 | 5.58 | 5.55 | qfq | 21,414,484 | 119,702,739 | -3.13% |
| 2024-10-10 | 5.86 | 6.00 | 5.67 | 5.76 | 5.73 | qfq | 22,516,244 | 131,122,002 | 0.52% |
| 2024-10-09 | 6.14 | 6.14 | 5.73 | 5.73 | 5.70 | qfq | 37,241,650 | 221,111,385 | -9.05% |
| 2024-10-08 | 6.45 | 6.45 | 5.88 | 6.30 | 6.26 | qfq | 46,237,367 | 286,223,393 | 7.51% |
| 2024-09-30 | 5.50 | 5.87 | 5.40 | 5.86 | 5.83 | qfq | 40,051,114 | 226,421,376 | 9.53% |
| 2024-09-27 | 5.22 | 5.42 | 5.18 | 5.35 | 5.32 | qfq | 25,209,602 | 133,389,874 | 3.28% |
| 2024-09-26 | 5.10 | 5.18 | 5.07 | 5.18 | 5.15 | qfq | 14,081,084 | 72,311,246 | 1.37% |
| 2024-09-25 | 5.12 | 5.22 | 5.08 | 5.11 | 5.08 | qfq | 19,807,301 | 102,009,105 | 0.00% |
| 2024-09-24 | 5.03 | 5.11 | 4.98 | 5.11 | 5.08 | qfq | 13,225,242 | 66,865,810 | 1.79% |
| 2024-09-23 | 5.02 | 5.06 | 4.98 | 5.02 | 4.99 | qfq | 6,742,872 | 33,857,902 | 0.20% |
| 2024-09-20 | 4.94 | 5.07 | 4.92 | 5.01 | 4.98 | qfq | 10,377,535 | 51,918,318 | 1.21% |
| 2024-09-19 | 4.77 | 4.97 | 4.72 | 4.95 | 4.92 | qfq | 11,004,000 | 53,662,822 | 4.43% |
| 2024-09-18 | 4.81 | 4.85 | 4.67 | 4.74 | 4.71 | qfq | 9,005,972 | 42,723,911 | -1.46% |
| 2024-09-13 | 4.90 | 4.94 | 4.80 | 4.81 | 4.78 | qfq | 9,287,354 | 45,110,695 | -2.24% |
| 2024-09-12 | 4.92 | 4.99 | 4.92 | 4.92 | 4.89 | qfq | 8,677,000 | 43,027,914 | -0.40% |
| 2024-09-11 | 4.97 | 5.01 | 4.92 | 4.94 | 4.91 | qfq | 10,685,500 | 52,980,910 | -1.98% |
| 2024-09-10 | 4.90 | 5.08 | 4.85 | 5.04 | 5.01 | qfq | 18,842,541 | 93,685,981 | 2.65% |
| 2024-09-09 | 4.92 | 4.94 | 4.82 | 4.91 | 4.88 | qfq | 9,829,080 | 48,075,567 | -0.20% |
| 2024-09-06 | 5.06 | 5.09 | 4.90 | 4.92 | 4.89 | qfq | 15,109,104 | 75,094,596 | -2.96% |
| 2024-09-05 | 5.07 | 5.10 | 5.01 | 5.07 | 5.04 | qfq | 10,710,700 | 54,100,988 | 0.80% |
| 2024-09-04 | 5.08 | 5.11 | 5.01 | 5.03 | 5.00 | qfq | 14,840,504 | 74,885,989 | -2.33% |
| 2024-09-03 | 5.06 | 5.16 | 5.04 | 5.15 | 5.12 | qfq | 17,403,004 | 88,965,814 | 1.38% |
| 2024-09-02 | 5.12 | 5.27 | 5.07 | 5.08 | 5.05 | qfq | 23,774,098 | 122,402,969 | -1.36% |
| 2024-08-30 | 5.10 | 5.26 | 5.07 | 5.15 | 5.12 | qfq | 44,347,379 | 230,012,416 | 0.78% |
| 2024-08-29 | 4.81 | 5.32 | 4.80 | 5.11 | 5.08 | qfq | 41,003,284 | 208,641,376 | 5.58% |
| 2024-08-28 | 4.80 | 4.88 | 4.71 | 4.84 | 4.81 | qfq | 12,638,200 | 60,697,049 | 1.47% |
| 2024-08-27 | 4.89 | 4.98 | 4.75 | 4.77 | 4.74 | qfq | 16,242,416 | 78,434,262 | -3.25% |
| 2024-08-26 | 4.93 | 5.01 | 4.79 | 4.93 | 4.90 | qfq | 23,873,315 | 117,150,484 | 0.41% |
| 2024-08-23 | 4.74 | 5.01 | 4.72 | 4.91 | 4.88 | qfq | 25,967,168 | 127,157,359 | 2.29% |
| 2024-08-22 | 4.88 | 5.10 | 4.78 | 4.80 | 4.77 | qfq | 16,834,200 | 82,458,939 | -1.23% |
| 2024-08-21 | 4.81 | 4.97 | 4.75 | 4.86 | 4.83 | qfq | 18,886,998 | 92,250,739 | 0.41% |
| 2024-08-20 | 4.80 | 4.86 | 4.77 | 4.84 | 4.81 | qfq | 17,827,300 | 86,039,637 | 1.89% |
| 2024-08-19 | 4.78 | 4.84 | 4.74 | 4.75 | 4.72 | qfq | 11,254,194 | 53,789,149 | -1.25% |
| 2024-08-16 | 4.75 | 4.92 | 4.75 | 4.81 | 4.78 | qfq | 18,273,501 | 88,347,585 | 0.21% |
| 2024-08-15 | 4.62 | 4.82 | 4.58 | 4.80 | 4.77 | qfq | 24,971,420 | 118,678,609 | 2.13% |
| 2024-08-14 | 4.54 | 4.83 | 4.53 | 4.70 | 4.67 | qfq | 14,893,900 | 69,622,001 | 3.52% |
| 2024-08-13 | 4.47 | 4.56 | 4.43 | 4.54 | 4.51 | qfq | 5,187,700 | 23,389,353 | 1.57% |
| 2024-08-12 | 4.50 | 4.54 | 4.45 | 4.47 | 4.44 | qfq | 6,214,600 | 27,929,239 | -1.54% |
| 2024-08-09 | 4.60 | 4.63 | 4.53 | 4.54 | 4.51 | qfq | 4,876,100 | 22,282,071 | -0.66% |
| 2024-08-08 | 4.60 | 4.60 | 4.46 | 4.57 | 4.54 | qfq | 6,371,700 | 28,910,880 | -0.22% |
| 2024-08-07 | 4.58 | 4.66 | 4.57 | 4.58 | 4.55 | qfq | 6,065,548 | 27,951,711 | -0.43% |
| 2024-08-06 | 4.51 | 4.62 | 4.49 | 4.60 | 4.57 | qfq | 7,862,700 | 35,768,853 | 2.91% |
| 2024-08-05 | 4.57 | 4.66 | 4.47 | 4.47 | 4.44 | qfq | 8,249,100 | 37,566,976 | -3.04% |
| 2024-08-02 | 4.68 | 4.73 | 4.59 | 4.61 | 4.58 | qfq | 5,832,800 | 27,184,224 | -2.12% |
| 2024-08-01 | 4.70 | 4.78 | 4.68 | 4.71 | 4.68 | qfq | 6,989,448 | 33,016,971 | 0.43% |
| 2024-07-31 | 4.58 | 4.72 | 4.56 | 4.69 | 4.66 | qfq | 7,657,699 | 35,756,174 | 2.63% |
| 2024-07-30 | 4.57 | 4.62 | 4.52 | 4.57 | 4.54 | qfq | 5,071,800 | 23,229,843 | 0.00% |
| 2024-07-29 | 4.56 | 4.61 | 4.47 | 4.57 | 4.54 | qfq | 6,750,647 | 30,680,031 | 0.66% |
| 2024-07-26 | 4.47 | 4.55 | 4.42 | 4.54 | 4.51 | qfq | 6,745,803 | 30,369,589 | 2.95% |
| 2024-07-25 | 4.39 | 4.48 | 4.30 | 4.41 | 4.39 | qfq | 6,220,900 | 27,276,882 | 0.68% |
| 2024-07-24 | 4.50 | 4.51 | 4.36 | 4.38 | 4.36 | qfq | 8,392,200 | 37,049,125 | -2.88% |
| 2024-07-23 | 4.64 | 4.66 | 4.50 | 4.51 | 4.48 | qfq | 6,840,700 | 31,352,218 | -1.96% |
| 2024-07-22 | 4.44 | 4.72 | 4.43 | 4.60 | 4.57 | qfq | 12,406,309 | 56,757,295 | 3.84% |
| 2024-07-19 | 4.33 | 4.48 | 4.29 | 4.43 | 4.40 | qfq | 7,928,700 | 35,025,651 | 2.07% |
| 2024-07-18 | 4.43 | 4.46 | 4.24 | 4.34 | 4.32 | qfq | 10,942,000 | 47,132,934 | -2.91% |
| 2024-07-17 | 4.56 | 4.62 | 4.46 | 4.47 | 4.44 | qfq | 7,764,500 | 35,013,346 | -3.04% |
| 2024-07-16 | 4.58 | 4.61 | 4.53 | 4.61 | 4.58 | qfq | 6,439,000 | 29,504,423 | 0.88% |
| 2024-07-15 | 4.65 | 4.69 | 4.53 | 4.57 | 4.54 | qfq | 6,887,400 | 31,498,314 | -1.93% |
| 2024-07-12 | 4.74 | 4.76 | 4.65 | 4.66 | 4.63 | qfq | 6,427,900 | 30,192,158 | -1.69% |
| 2024-07-11 | 4.63 | 4.76 | 4.63 | 4.74 | 4.71 | qfq | 9,812,213 | 46,106,238 | 4.41% |
| 2024-07-10 | 4.59 | 4.62 | 4.51 | 4.54 | 4.51 | qfq | 6,414,200 | 29,270,925 | -2.16% |
| 2024-07-09 | 4.47 | 4.65 | 4.44 | 4.64 | 4.61 | qfq | 10,591,306 | 48,349,684 | 3.80% |
| 2024-07-08 | 4.64 | 4.66 | 4.46 | 4.47 | 4.44 | qfq | 9,400,400 | 42,446,760 | -4.49% |
| 2024-07-05 | 4.57 | 4.72 | 4.51 | 4.68 | 4.65 | qfq | 9,419,500 | 43,511,767 | 2.18% |
| 2024-07-04 | 4.76 | 4.79 | 4.58 | 4.58 | 4.55 | qfq | 8,034,860 | 37,326,730 | -3.78% |
| 2024-07-03 | 4.81 | 4.83 | 4.73 | 4.76 | 4.73 | qfq | 6,539,613 | 31,235,766 | -0.83% |
| 2024-07-02 | 4.71 | 4.86 | 4.69 | 4.80 | 4.77 | qfq | 10,170,513 | 48,841,307 | 2.13% |
| 2024-07-01 | 4.73 | 4.75 | 4.58 | 4.70 | 4.67 | qfq | 11,326,057 | 52,739,413 | -1.26% |
| 2024-06-28 | 4.67 | 5.03 | 4.65 | 4.76 | 4.73 | qfq | 14,159,604 | 68,254,492 | 1.93% |
| 2024-06-27 | 4.80 | 4.84 | 4.67 | 4.67 | 4.64 | qfq | 7,660,400 | 36,305,368 | -2.71% |
| 2024-06-26 | 4.46 | 4.82 | 4.43 | 4.80 | 4.77 | qfq | 10,635,600 | 49,282,287 | 6.90% |
| 2024-06-25 | 4.57 | 4.62 | 4.44 | 4.49 | 4.46 | qfq | 9,034,300 | 40,874,223 | -1.75% |
| 2024-06-24 | 4.77 | 4.79 | 4.54 | 4.57 | 4.54 | qfq | 9,247,600 | 42,889,051 | -4.79% |
| 2024-06-21 | 4.87 | 4.88 | 4.75 | 4.80 | 4.77 | qfq | 7,103,592 | 34,157,955 | -1.84% |
| 2024-06-20 | 5.05 | 5.07 | 4.88 | 4.89 | 4.86 | qfq | 7,855,341 | 38,862,046 | -3.36% |
| 2024-06-19 | 5.03 | 5.11 | 5.02 | 5.06 | 5.03 | qfq | 8,040,792 | 40,664,423 | 0.60% |
| 2024-06-18 | 4.88 | 5.04 | 4.87 | 5.03 | 5.00 | qfq | 9,468,392 | 47,173,001 | 3.29% |
| 2024-06-17 | 4.84 | 4.92 | 4.78 | 4.87 | 4.84 | qfq | 7,950,200 | 38,743,653 | 0.41% |
| 2024-06-14 | 4.88 | 4.89 | 4.79 | 4.85 | 4.82 | qfq | 6,164,259 | 29,849,211 | -0.21% |
| 2024-06-13 | 4.93 | 4.97 | 4.84 | 4.86 | 4.83 | qfq | 7,273,097 | 35,549,370 | -0.82% |
| 2024-06-12 | 4.87 | 4.95 | 4.85 | 4.90 | 4.87 | qfq | 8,635,100 | 42,368,337 | 1.24% |
| 2024-06-11 | 4.71 | 4.86 | 4.59 | 4.84 | 4.81 | qfq | 12,328,282 | 58,519,684 | 2.76% |
| 2024-06-07 | 4.60 | 4.73 | 4.57 | 4.71 | 4.68 | qfq | 11,825,180 | 55,101,043 | 4.20% |
| 2024-06-06 | 4.81 | 4.89 | 4.41 | 4.52 | 4.49 | qfq | 15,482,801 | 71,141,885 | -5.44% |
| 2024-06-05 | 4.83 | 4.87 | 4.75 | 4.78 | 4.75 | qfq | 8,219,300 | 39,564,823 | -1.44% |
| 2024-06-04 | 4.99 | 5.01 | 4.75 | 4.85 | 4.82 | qfq | 13,270,481 | 64,046,828 | -3.19% |
| 2024-06-03 | 5.19 | 5.22 | 4.98 | 5.01 | 4.98 | qfq | 10,418,100 | 52,765,760 | -3.47% |
| 2024-05-31 | 5.05 | 5.21 | 5.05 | 5.19 | 5.16 | qfq | 9,090,380 | 46,898,892 | 2.57% |
| 2024-05-30 | 5.05 | 5.12 | 4.96 | 5.06 | 5.03 | qfq | 6,522,333 | 33,009,523 | -0.20% |
| 2024-05-29 | 5.12 | 5.19 | 5.04 | 5.07 | 5.04 | qfq | 8,260,432 | 42,181,952 | -1.36% |
| 2024-05-28 | 5.16 | 5.26 | 5.08 | 5.14 | 5.11 | qfq | 10,808,754 | 55,908,715 | -0.58% |
| 2024-05-27 | 5.14 | 5.18 | 5.03 | 5.17 | 5.14 | qfq | 10,644,300 | 54,462,989 | 1.17% |
| 2024-05-24 | 5.22 | 5.28 | 5.10 | 5.11 | 5.08 | qfq | 9,603,400 | 49,579,455 | -2.11% |
| 2024-05-23 | 5.47 | 5.48 | 5.20 | 5.22 | 5.19 | qfq | 12,083,300 | 64,067,235 | -3.51% |
| 2024-05-22 | 5.32 | 5.42 | 5.27 | 5.41 | 5.38 | qfq | 9,977,100 | 53,516,938 | 2.08% |
| 2024-05-21 | 5.35 | 5.37 | 5.25 | 5.30 | 5.27 | qfq | 9,393,500 | 49,878,633 | -1.12% |
| 2024-05-20 | 5.29 | 5.40 | 5.23 | 5.36 | 5.33 | qfq | 15,551,400 | 82,946,276 | 1.90% |
| 2024-05-17 | 5.14 | 5.26 | 5.08 | 5.26 | 5.23 | qfq | 9,722,600 | 50,502,068 | 2.33% |
| 2024-05-16 | 5.09 | 5.21 | 5.09 | 5.14 | 5.11 | qfq | 10,048,788 | 51,915,656 | 1.18% |
| 2024-05-15 | 5.06 | 5.22 | 5.00 | 5.08 | 5.05 | qfq | 12,363,400 | 63,240,712 | -0.39% |
| 2024-05-14 | 4.98 | 5.15 | 4.98 | 5.10 | 5.07 | qfq | 8,886,200 | 45,067,878 | 2.20% |
| 2024-05-13 | 5.11 | 5.12 | 4.95 | 4.99 | 4.96 | qfq | 9,247,900 | 46,416,765 | -3.11% |
| 2024-05-10 | 5.21 | 5.25 | 5.11 | 5.15 | 5.12 | qfq | 7,441,000 | 38,355,908 | -1.15% |
| 2024-05-09 | 5.19 | 5.25 | 5.15 | 5.21 | 5.18 | qfq | 6,588,700 | 34,404,847 | 0.97% |
| 2024-05-08 | 5.25 | 5.28 | 5.16 | 5.16 | 5.13 | qfq | 8,338,200 | 43,375,768 | -1.90% |
| 2024-05-07 | 5.26 | 5.30 | 5.21 | 5.26 | 5.23 | qfq | 7,521,500 | 39,521,144 | 0.38% |
| 2024-05-06 | 5.28 | 5.36 | 5.20 | 5.24 | 5.21 | qfq | 10,362,504 | 54,650,866 | 0.19% |
| 2024-04-30 | 5.26 | 5.28 | 5.12 | 5.23 | 5.20 | qfq | 9,795,300 | 50,989,477 | -0.57% |
| 2024-04-29 | 5.08 | 5.27 | 5.08 | 5.26 | 5.23 | qfq | 10,367,219 | 54,095,123 | 3.95% |
| 2024-04-26 | 4.93 | 5.10 | 4.86 | 5.06 | 5.03 | qfq | 11,304,400 | 56,729,354 | 3.05% |
| 2024-04-25 | 4.89 | 4.99 | 4.85 | 4.91 | 4.88 | qfq | 10,288,100 | 50,711,092 | 0.20% |
| 2024-04-24 | 4.72 | 4.90 | 4.70 | 4.90 | 4.87 | qfq | 11,708,100 | 56,432,932 | 4.93% |
| 2024-04-23 | 4.57 | 4.72 | 4.53 | 4.67 | 4.64 | qfq | 14,035,800 | 65,200,481 | 4.01% |
| 2024-04-22 | 4.58 | 4.60 | 4.36 | 4.49 | 4.46 | qfq | 11,590,900 | 51,953,229 | -1.54% |
| 2024-04-19 | 4.66 | 4.68 | 4.51 | 4.56 | 4.53 | qfq | 12,827,800 | 58,704,113 | -1.51% |
| 2024-04-18 | 4.70 | 4.76 | 4.57 | 4.63 | 4.60 | qfq | 16,827,094 | 78,568,416 | -0.86% |
| 2024-04-17 | 4.35 | 4.73 | 4.35 | 4.67 | 4.64 | qfq | 25,271,828 | 116,905,264 | 8.60% |
| 2024-04-16 | 4.75 | 4.77 | 4.30 | 4.30 | 4.28 | qfq | 22,320,200 | 98,069,934 | -10.04% |
| 2024-04-15 | 5.12 | 5.18 | 4.66 | 4.78 | 4.75 | qfq | 24,206,939 | 117,203,384 | -7.54% |
| 2024-04-12 | 5.32 | 5.39 | 5.17 | 5.17 | 5.14 | qfq | 11,453,158 | 60,086,368 | -2.27% |
| 2024-04-11 | 5.27 | 5.37 | 5.14 | 5.29 | 5.26 | qfq | 11,963,500 | 63,386,352 | 0.00% |
| 2024-04-10 | 5.54 | 5.55 | 5.21 | 5.29 | 5.26 | qfq | 15,990,500 | 85,206,783 | -4.34% |
| 2024-04-09 | 5.45 | 5.54 | 5.35 | 5.53 | 5.50 | qfq | 14,336,062 | 78,460,794 | 2.79% |
| 2024-04-08 | 5.55 | 5.61 | 5.36 | 5.38 | 5.35 | qfq | 13,013,334 | 70,897,349 | -3.58% |
| 2024-04-03 | 5.70 | 5.74 | 5.49 | 5.58 | 5.55 | qfq | 16,213,401 | 90,310,071 | -2.45% |
| 2024-04-02 | 5.80 | 5.82 | 5.64 | 5.72 | 5.69 | qfq | 18,400,260 | 105,072,050 | -1.89% |
| 2024-04-01 | 5.60 | 5.87 | 5.58 | 5.83 | 5.80 | qfq | 26,171,390 | 150,520,851 | 3.74% |
| 2024-03-29 | 5.50 | 5.75 | 5.42 | 5.62 | 5.59 | qfq | 26,185,494 | 146,083,566 | 2.18% |
| 2024-03-28 | 5.28 | 5.53 | 5.27 | 5.50 | 5.47 | qfq | 15,425,502 | 83,921,769 | 4.17% |
| 2024-03-27 | 5.54 | 5.54 | 5.28 | 5.28 | 5.25 | qfq | 13,192,500 | 71,070,966 | -4.52% |
| 2024-03-26 | 5.57 | 5.65 | 5.42 | 5.53 | 5.50 | qfq | 13,894,200 | 77,045,345 | -0.90% |
| 2024-03-25 | 5.80 | 5.81 | 5.57 | 5.58 | 5.55 | qfq | 14,960,235 | 85,504,901 | -4.29% |
| 2024-03-22 | 5.83 | 5.88 | 5.71 | 5.83 | 5.80 | qfq | 17,274,300 | 100,015,977 | -0.34% |
| 2024-03-21 | 5.81 | 5.89 | 5.75 | 5.85 | 5.82 | qfq | 16,239,562 | 94,612,236 | 0.52% |
| 2024-03-20 | 5.69 | 5.85 | 5.69 | 5.82 | 5.79 | qfq | 17,377,500 | 100,479,046 | 2.28% |
| 2024-03-19 | 5.74 | 5.76 | 5.66 | 5.69 | 5.66 | qfq | 13,731,601 | 78,414,109 | -0.35% |
| 2024-03-18 | 5.59 | 5.71 | 5.57 | 5.71 | 5.68 | qfq | 14,631,037 | 82,580,184 | 2.70% |
| 2024-03-15 | 5.48 | 5.56 | 5.42 | 5.56 | 5.53 | qfq | 13,227,862 | 72,715,433 | 1.09% |
| 2024-03-14 | 5.60 | 5.62 | 5.40 | 5.50 | 5.47 | qfq | 17,742,800 | 97,860,723 | -2.31% |
| 2024-03-13 | 5.60 | 5.68 | 5.56 | 5.63 | 5.60 | qfq | 18,663,802 | 104,879,689 | 0.90% |
| 2024-03-12 | 5.53 | 5.64 | 5.48 | 5.58 | 5.55 | qfq | 22,097,002 | 122,884,079 | 1.82% |
| 2024-03-11 | 5.41 | 5.48 | 5.33 | 5.48 | 5.45 | qfq | 15,225,177 | 82,265,021 | 0.55% |
| 2024-03-08 | 5.28 | 5.46 | 5.25 | 5.45 | 5.42 | qfq | 17,347,900 | 93,155,650 | 3.02% |
| 2024-03-07 | 5.46 | 5.52 | 5.28 | 5.29 | 5.26 | qfq | 18,644,600 | 100,676,823 | -2.40% |
| 2024-03-06 | 5.40 | 5.47 | 5.29 | 5.42 | 5.39 | qfq | 20,915,400 | 112,673,571 | 0.37% |
| 2024-03-05 | 5.38 | 5.64 | 5.30 | 5.40 | 5.37 | qfq | 28,971,160 | 157,960,210 | -0.18% |
| 2024-03-04 | 5.43 | 5.47 | 5.23 | 5.41 | 5.38 | qfq | 17,600,600 | 94,296,290 | -0.18% |
| 2024-03-01 | 5.23 | 5.42 | 5.21 | 5.42 | 5.39 | qfq | 20,853,451 | 110,880,816 | 3.63% |
| 2024-02-29 | 4.88 | 5.23 | 4.88 | 5.23 | 5.20 | qfq | 24,097,700 | 123,566,314 | 5.44% |
| 2024-02-28 | 5.48 | 5.64 | 4.95 | 4.96 | 4.93 | qfq | 35,439,100 | 187,783,812 | -9.49% |
| 2024-02-27 | 5.27 | 5.48 | 5.18 | 5.48 | 5.45 | qfq | 16,836,500 | 90,418,927 | 3.20% |
| 2024-02-26 | 5.17 | 5.41 | 5.12 | 5.31 | 5.28 | qfq | 26,031,500 | 137,116,280 | 2.71% |
| 2024-02-23 | 4.96 | 5.18 | 4.95 | 5.17 | 5.14 | qfq | 22,344,160 | 113,194,081 | 4.02% |
| 2024-02-22 | 4.73 | 4.97 | 4.73 | 4.97 | 4.94 | qfq | 23,235,000 | 113,200,997 | 5.07% |
| 2024-02-21 | 4.61 | 4.92 | 4.56 | 4.73 | 4.70 | qfq | 23,017,769 | 110,189,669 | 1.72% |
| 2024-02-20 | 4.52 | 4.68 | 4.37 | 4.65 | 4.62 | qfq | 18,399,196 | 83,795,801 | 2.88% |
| 2024-02-19 | 4.30 | 4.53 | 4.28 | 4.52 | 4.49 | qfq | 27,092,103 | 120,466,335 | 6.60% |
| 2024-02-08 | 3.96 | 4.28 | 3.78 | 4.24 | 4.22 | qfq | 29,798,900 | 119,492,106 | 8.44% |
| 2024-02-07 | 4.16 | 4.19 | 3.79 | 3.91 | 3.89 | qfq | 31,044,309 | 123,617,949 | -5.78% |
| 2024-02-06 | 4.08 | 4.38 | 3.85 | 4.15 | 4.13 | qfq | 30,554,500 | 123,137,634 | -3.04% |
| 2024-02-05 | 4.68 | 4.68 | 4.28 | 4.28 | 4.26 | qfq | 17,816,900 | 77,244,826 | -10.08% |
| 2024-02-02 | 4.99 | 5.16 | 4.56 | 4.76 | 4.73 | qfq | 16,350,700 | 79,473,243 | -4.42% |
| 2024-02-01 | 5.12 | 5.12 | 4.87 | 4.98 | 4.95 | qfq | 14,686,100 | 73,361,682 | -2.35% |
| 2024-01-31 | 5.41 | 5.48 | 5.07 | 5.10 | 5.07 | qfq | 18,067,699 | 94,972,295 | -7.94% |
| 2024-01-30 | 5.66 | 5.82 | 5.53 | 5.54 | 5.51 | qfq | 11,044,700 | 62,611,510 | -3.48% |
| 2024-01-29 | 6.01 | 6.05 | 5.74 | 5.74 | 5.71 | qfq | 12,122,600 | 70,734,615 | -4.49% |
| 2024-01-26 | 5.96 | 6.16 | 5.95 | 6.01 | 5.98 | qfq | 12,939,800 | 78,408,041 | 0.17% |
| 2024-01-25 | 5.84 | 6.02 | 5.80 | 6.00 | 5.97 | qfq | 14,391,794 | 85,629,246 | 2.21% |
| 2024-01-24 | 5.74 | 5.89 | 5.60 | 5.87 | 5.84 | qfq | 14,434,400 | 83,288,888 | 2.62% |
| 2024-01-23 | 5.73 | 5.78 | 5.64 | 5.72 | 5.69 | qfq | 12,127,200 | 69,198,273 | -1.21% |
| 2024-01-22 | 6.17 | 6.20 | 5.72 | 5.79 | 5.76 | qfq | 14,652,216 | 87,202,777 | -6.31% |
| 2024-01-19 | 6.27 | 6.36 | 6.16 | 6.18 | 6.15 | qfq | 9,318,500 | 58,292,354 | -1.12% |
| 2024-01-18 | 6.22 | 6.32 | 6.07 | 6.25 | 6.21 | qfq | 13,332,300 | 82,462,251 | -0.79% |
| 2024-01-17 | 6.45 | 6.46 | 6.30 | 6.30 | 6.26 | qfq | 7,123,100 | 45,461,682 | -2.48% |
| 2024-01-16 | 6.52 | 6.52 | 6.34 | 6.46 | 6.42 | qfq | 9,949,500 | 63,826,508 | -0.77% |
| 2024-01-15 | 6.50 | 6.54 | 6.41 | 6.51 | 6.47 | qfq | 8,213,201 | 53,324,168 | 0.31% |
| 2024-01-12 | 6.67 | 6.69 | 6.49 | 6.49 | 6.45 | qfq | 11,773,400 | 77,337,049 | -2.99% |
| 2024-01-11 | 6.47 | 6.70 | 6.46 | 6.69 | 6.65 | qfq | 11,933,000 | 78,964,318 | 3.08% |
| 2024-01-10 | 6.62 | 6.65 | 6.45 | 6.49 | 6.45 | qfq | 10,425,400 | 67,991,296 | -2.55% |
| 2024-01-09 | 6.63 | 6.78 | 6.61 | 6.66 | 6.62 | qfq | 11,168,500 | 74,748,144 | 0.30% |
| 2024-01-08 | 6.75 | 6.80 | 6.62 | 6.64 | 6.60 | qfq | 12,379,400 | 82,960,001 | -2.50% |
| 2024-01-05 | 7.00 | 7.03 | 6.77 | 6.81 | 6.77 | qfq | 17,416,000 | 119,783,644 | -2.30% |
| 2024-01-04 | 6.92 | 7.01 | 6.87 | 6.97 | 6.93 | qfq | 19,925,000 | 138,855,000 | 0.72% |
| 2024-01-03 | 6.93 | 7.01 | 6.85 | 6.92 | 6.88 | qfq | 14,386,800 | 99,537,728 | -0.72% |
| 2024-01-02 | 6.94 | 7.05 | 6.93 | 6.97 | 6.93 | qfq | 19,562,501 | 136,790,462 | 0.43% |
| 2023-12-29 | 6.66 | 7.08 | 6.66 | 6.94 | 6.90 | qfq | 29,546,901 | 204,324,528 | 3.74% |
| 2023-12-28 | 6.61 | 6.73 | 6.48 | 6.69 | 6.65 | qfq | 13,785,200 | 91,563,404 | 1.21% |
| 2023-12-27 | 6.52 | 6.63 | 6.49 | 6.61 | 6.57 | qfq | 11,427,600 | 75,176,847 | 2.01% |
| 2023-12-26 | 6.68 | 6.70 | 6.47 | 6.48 | 6.44 | qfq | 15,348,300 | 100,410,416 | -2.99% |
| 2023-12-25 | 6.74 | 6.83 | 6.62 | 6.68 | 6.64 | qfq | 12,677,900 | 84,855,067 | -0.60% |
| 2023-12-22 | 6.90 | 6.95 | 6.68 | 6.72 | 6.68 | qfq | 20,690,600 | 140,787,947 | -2.61% |
| 2023-12-21 | 6.90 | 6.93 | 6.76 | 6.90 | 6.86 | qfq | 18,151,300 | 124,267,720 | -0.14% |
| 2023-12-20 | 7.04 | 7.07 | 6.90 | 6.91 | 6.87 | qfq | 14,383,500 | 100,358,968 | -1.85% |
| 2023-12-19 | 7.00 | 7.08 | 6.97 | 7.04 | 7.00 | qfq | 12,113,600 | 85,168,349 | 0.14% |
| 2023-12-18 | 7.18 | 7.18 | 6.98 | 7.03 | 6.99 | qfq | 19,740,900 | 139,231,098 | -2.09% |
| 2023-12-15 | 7.17 | 7.23 | 7.10 | 7.18 | 7.14 | qfq | 16,624,700 | 119,274,326 | 0.14% |
| 2023-12-14 | 7.17 | 7.31 | 7.16 | 7.17 | 7.13 | qfq | 18,241,276 | 131,741,237 | -0.14% |
| 2023-12-13 | 7.24 | 7.31 | 7.17 | 7.18 | 7.14 | qfq | 18,208,500 | 131,258,113 | -1.51% |
| 2023-12-12 | 7.26 | 7.32 | 7.20 | 7.29 | 7.25 | qfq | 21,911,803 | 159,314,853 | 0.55% |
| 2023-12-11 | 7.14 | 7.25 | 7.11 | 7.25 | 7.21 | qfq | 21,457,800 | 154,409,917 | 0.83% |
| 2023-12-08 | 7.35 | 7.40 | 7.16 | 7.19 | 7.15 | qfq | 33,729,100 | 244,294,753 | -2.84% |
| 2023-12-07 | 7.34 | 7.45 | 7.25 | 7.40 | 7.36 | qfq | 37,143,100 | 274,620,387 | 0.82% |
| 2023-12-06 | 7.21 | 7.43 | 7.14 | 7.34 | 7.30 | qfq | 35,289,201 | 257,653,828 | 1.80% |
| 2023-12-05 | 7.37 | 7.39 | 7.21 | 7.21 | 7.17 | qfq | 31,157,048 | 226,212,334 | -2.30% |
| 2023-12-04 | 7.30 | 7.45 | 7.29 | 7.38 | 7.34 | qfq | 45,013,873 | 332,732,107 | 0.68% |
| 2023-12-01 | 7.11 | 7.35 | 7.11 | 7.33 | 7.29 | qfq | 56,732,562 | 411,914,455 | 2.23% |
| 2023-11-30 | 7.29 | 7.37 | 7.05 | 7.17 | 7.13 | qfq | 66,286,182 | 475,200,559 | -2.18% |
| 2023-11-29 | 7.46 | 7.65 | 7.32 | 7.33 | 7.29 | qfq | 77,131,573 | 574,395,450 | -3.04% |
| 2023-11-28 | 7.60 | 7.96 | 7.37 | 7.56 | 7.52 | qfq | 122,444,486 | 930,672,589 | -5.14% |
| 2023-11-27 | 7.97 | 8.39 | 7.97 | 7.97 | 7.92 | qfq | 162,810,210 | 1,306,524,275 | -9.94% |
| 2023-11-24 | 9.50 | 9.70 | 8.50 | 8.85 | 8.80 | qfq | 236,961,305 | 2,255,003,452 | 0.34% |
| 2023-11-23 | 8.82 | 8.82 | 7.82 | 8.82 | 8.77 | qfq | 96,832,627 | 839,188,936 | 9.98% |
| 2023-11-22 | 7.28 | 8.02 | 7.22 | 8.02 | 7.97 | qfq | 106,814,621 | 839,703,309 | 10.01% |
| 2023-11-21 | 7.42 | 7.44 | 7.25 | 7.29 | 7.25 | qfq | 23,052,352 | 168,919,259 | -1.75% |
| 2023-11-20 | 7.30 | 7.45 | 7.25 | 7.42 | 7.38 | qfq | 26,785,492 | 197,615,375 | 1.50% |
| 2023-11-17 | 7.26 | 7.36 | 7.21 | 7.31 | 7.27 | qfq | 22,328,352 | 162,903,072 | 0.55% |
| 2023-11-16 | 7.18 | 7.32 | 7.15 | 7.27 | 7.23 | qfq | 24,779,800 | 179,959,389 | 0.28% |
| 2023-11-15 | 7.35 | 7.66 | 7.20 | 7.25 | 7.21 | qfq | 39,959,400 | 293,176,770 | -0.68% |
| 2023-11-14 | 7.17 | 7.39 | 7.01 | 7.30 | 7.26 | qfq | 42,225,952 | 305,619,661 | 1.25% |
| 2023-11-13 | 6.96 | 7.30 | 6.96 | 7.21 | 7.17 | qfq | 45,096,737 | 324,356,055 | 3.89% |
| 2023-11-10 | 7.07 | 7.12 | 6.89 | 6.94 | 6.90 | qfq | 32,110,620 | 224,020,532 | -1.28% |
| 2023-11-09 | 7.31 | 7.38 | 7.01 | 7.03 | 6.99 | qfq | 67,837,773 | 484,804,839 | -4.74% |
| 2023-11-08 | 6.95 | 7.70 | 6.94 | 7.38 | 7.34 | qfq | 107,716,340 | 804,748,015 | 5.43% |
| 2023-11-07 | 6.85 | 7.01 | 6.83 | 7.00 | 6.96 | qfq | 28,990,773 | 201,813,077 | 1.89% |
| 2023-11-06 | 6.87 | 6.89 | 6.79 | 6.87 | 6.83 | qfq | 26,092,983 | 178,535,333 | 0.59% |
| 2023-11-03 | 6.81 | 6.87 | 6.69 | 6.83 | 6.79 | qfq | 29,775,201 | 202,090,776 | 0.74% |
| 2023-11-02 | 6.81 | 7.08 | 6.75 | 6.78 | 6.74 | qfq | 46,009,400 | 316,241,070 | 0.74% |
| 2023-11-01 | 6.79 | 6.82 | 6.66 | 6.73 | 6.69 | qfq | 28,120,103 | 189,487,459 | 0.15% |
| 2023-10-31 | 6.85 | 6.93 | 6.70 | 6.72 | 6.68 | qfq | 54,894,078 | 371,353,655 | -3.59% |
| 2023-10-30 | 6.35 | 6.97 | 6.33 | 6.97 | 6.93 | qfq | 62,595,080 | 429,138,848 | 9.94% |
| 2023-10-27 | 6.30 | 6.38 | 6.16 | 6.34 | 6.30 | qfq | 9,275,671 | 58,158,559 | 0.16% |
| 2023-10-26 | 6.30 | 6.35 | 6.22 | 6.33 | 6.29 | qfq | 6,296,200 | 39,658,001 | -0.47% |
| 2023-10-25 | 6.21 | 6.38 | 6.19 | 6.36 | 6.32 | qfq | 7,631,143 | 48,272,863 | 2.42% |
| 2023-10-24 | 6.04 | 6.23 | 5.97 | 6.21 | 6.17 | qfq | 9,040,723 | 55,544,516 | 2.81% |
| 2023-10-23 | 6.15 | 6.30 | 6.00 | 6.04 | 6.01 | qfq | 9,445,460 | 57,756,148 | -2.74% |
| 2023-10-20 | 6.46 | 6.56 | 6.20 | 6.21 | 6.17 | qfq | 12,161,340 | 76,773,741 | -3.57% |
| 2023-10-19 | 6.41 | 6.70 | 6.37 | 6.44 | 6.40 | qfq | 12,160,191 | 79,413,582 | 0.47% |
| 2023-10-18 | 6.52 | 6.52 | 6.36 | 6.41 | 6.37 | qfq | 6,359,601 | 40,785,660 | -1.69% |
| 2023-10-17 | 6.52 | 6.58 | 6.44 | 6.52 | 6.48 | qfq | 7,681,600 | 49,891,138 | -0.15% |
| 2023-10-16 | 6.65 | 6.65 | 6.48 | 6.53 | 6.49 | qfq | 9,583,352 | 62,764,525 | -2.10% |
| 2023-10-13 | 6.63 | 6.71 | 6.60 | 6.67 | 6.63 | qfq | 11,680,700 | 77,759,682 | -0.15% |
| 2023-10-12 | 6.64 | 6.73 | 6.60 | 6.68 | 6.64 | qfq | 12,021,600 | 80,003,811 | 0.60% |
| 2023-10-11 | 6.58 | 6.67 | 6.50 | 6.64 | 6.60 | qfq | 11,970,814 | 78,982,625 | 0.91% |
| 2023-10-10 | 6.45 | 6.60 | 6.42 | 6.58 | 6.54 | qfq | 11,483,001 | 75,251,886 | 2.02% |
| 2023-10-09 | 6.43 | 6.47 | 6.39 | 6.45 | 6.41 | qfq | 10,036,900 | 64,575,513 | 0.78% |
| 2023-09-28 | 6.26 | 6.53 | 6.26 | 6.40 | 6.36 | qfq | 13,491,710 | 86,421,812 | 2.24% |
| 2023-09-27 | 6.24 | 6.31 | 6.18 | 6.26 | 6.22 | qfq | 6,562,900 | 41,055,117 | 0.00% |
| 2023-09-26 | 6.28 | 6.35 | 6.25 | 6.26 | 6.22 | qfq | 7,731,100 | 48,601,440 | -0.95% |
| 2023-09-25 | 6.36 | 6.39 | 6.28 | 6.32 | 6.28 | qfq | 7,880,700 | 49,860,835 | -0.78% |
| 2023-09-22 | 6.24 | 6.39 | 6.18 | 6.37 | 6.33 | qfq | 9,882,767 | 62,377,368 | 1.76% |
| 2023-09-21 | 6.17 | 6.30 | 6.17 | 6.26 | 6.22 | qfq | 7,232,725 | 45,106,561 | 0.81% |
| 2023-09-20 | 6.20 | 6.29 | 6.20 | 6.21 | 6.17 | qfq | 5,537,000 | 34,556,593 | -0.32% |
| 2023-09-19 | 6.35 | 6.37 | 6.22 | 6.23 | 6.19 | qfq | 8,328,862 | 52,139,259 | -2.35% |
| 2023-09-18 | 6.35 | 6.44 | 6.29 | 6.38 | 6.34 | qfq | 7,415,100 | 47,259,846 | 0.00% |
| 2023-09-15 | 6.52 | 6.52 | 6.34 | 6.38 | 6.34 | qfq | 10,620,962 | 67,871,570 | -1.85% |
| 2023-09-14 | 6.56 | 6.65 | 6.42 | 6.50 | 6.46 | qfq | 11,946,800 | 77,754,548 | -0.46% |
| 2023-09-13 | 6.72 | 6.76 | 6.42 | 6.53 | 6.49 | qfq | 17,201,900 | 112,682,745 | -3.12% |
| 2023-09-12 | 6.79 | 6.98 | 6.70 | 6.74 | 6.70 | qfq | 18,290,300 | 123,956,565 | -0.74% |
| 2023-09-11 | 6.74 | 6.95 | 6.67 | 6.79 | 6.75 | qfq | 26,435,055 | 179,680,011 | 0.74% |
| 2023-09-08 | 6.76 | 6.84 | 6.61 | 6.74 | 6.70 | qfq | 22,126,744 | 148,826,621 | 0.15% |
| 2023-09-07 | 7.02 | 7.02 | 6.72 | 6.73 | 6.69 | qfq | 34,724,600 | 236,768,255 | -3.30% |
| 2023-09-06 | 6.66 | 7.10 | 6.52 | 6.96 | 6.92 | qfq | 70,340,742 | 480,219,045 | 1.90% |
| 2023-09-05 | 6.60 | 7.17 | 6.52 | 6.83 | 6.79 | qfq | 81,009,486 | 567,183,157 | 4.75% |
| 2023-09-04 | 6.20 | 6.54 | 6.20 | 6.52 | 6.48 | qfq | 22,596,630 | 144,466,973 | 5.16% |
| 2023-09-01 | 6.23 | 6.27 | 6.14 | 6.20 | 6.16 | qfq | 4,708,000 | 29,147,971 | -0.48% |
| 2023-08-31 | 6.23 | 6.26 | 6.19 | 6.23 | 6.19 | qfq | 4,497,511 | 28,007,861 | -0.48% |
| 2023-08-30 | 6.20 | 6.30 | 6.16 | 6.26 | 6.22 | qfq | 8,476,700 | 52,974,863 | 1.79% |
| 2023-08-29 | 5.97 | 6.17 | 5.94 | 6.15 | 6.12 | qfq | 6,804,500 | 41,611,078 | 2.50% |
| 2023-08-28 | 6.17 | 6.25 | 6.00 | 6.00 | 5.97 | qfq | 9,140,301 | 55,927,037 | 1.35% |
| 2023-08-25 | 6.08 | 6.08 | 5.86 | 5.92 | 5.89 | qfq | 8,221,700 | 48,979,713 | -2.63% |
| 2023-08-24 | 6.13 | 6.18 | 6.05 | 6.08 | 6.05 | qfq | 5,381,210 | 32,870,203 | -0.49% |
| 2023-08-23 | 6.23 | 6.24 | 6.09 | 6.11 | 6.08 | qfq | 5,549,800 | 34,056,153 | -1.93% |
| 2023-08-22 | 6.13 | 6.24 | 6.08 | 6.23 | 6.19 | qfq | 9,026,532 | 55,682,831 | 1.63% |
| 2023-08-21 | 6.08 | 6.33 | 6.07 | 6.13 | 6.10 | qfq | 8,602,200 | 53,486,762 | 0.82% |
| 2023-08-18 | 6.22 | 6.27 | 6.08 | 6.08 | 6.05 | qfq | 5,894,700 | 36,330,875 | -2.56% |
| 2023-08-17 | 6.15 | 6.27 | 6.10 | 6.24 | 6.20 | qfq | 7,119,410 | 44,205,452 | 0.81% |
| 2023-08-16 | 6.27 | 6.31 | 6.11 | 6.19 | 6.15 | qfq | 7,598,800 | 47,179,525 | -1.43% |
| 2023-08-15 | 6.52 | 6.56 | 6.25 | 6.28 | 6.24 | qfq | 11,224,200 | 71,299,607 | -4.12% |
| 2023-08-14 | 6.44 | 6.57 | 6.38 | 6.55 | 6.51 | qfq | 6,477,007 | 42,002,369 | 1.39% |
| 2023-08-11 | 6.60 | 6.62 | 6.46 | 6.46 | 6.42 | qfq | 5,018,939 | 32,790,677 | -2.12% |
| 2023-08-10 | 6.56 | 6.63 | 6.56 | 6.60 | 6.56 | qfq | 3,825,701 | 25,240,263 | 0.30% |
| 2023-08-09 | 6.64 | 6.69 | 6.57 | 6.58 | 6.54 | qfq | 4,381,700 | 28,977,743 | -1.05% |
| 2023-08-08 | 6.69 | 6.70 | 6.64 | 6.65 | 6.61 | qfq | 4,393,400 | 29,275,588 | -0.75% |
| 2023-08-07 | 6.68 | 6.72 | 6.66 | 6.70 | 6.66 | qfq | 5,126,500 | 34,283,098 | 0.30% |
| 2023-08-04 | 6.64 | 6.71 | 6.60 | 6.68 | 6.64 | qfq | 6,855,104 | 45,820,818 | 0.60% |
| 2023-08-03 | 6.63 | 6.64 | 6.57 | 6.64 | 6.60 | qfq | 4,669,404 | 30,834,448 | 0.15% |
| 2023-08-02 | 6.61 | 6.65 | 6.59 | 6.63 | 6.59 | qfq | 4,473,500 | 29,654,702 | 0.30% |
| 2023-08-01 | 6.65 | 6.67 | 6.55 | 6.61 | 6.57 | qfq | 5,577,100 | 36,757,309 | -0.45% |
| 2023-07-31 | 6.57 | 6.67 | 6.52 | 6.64 | 6.60 | qfq | 5,725,778 | 37,920,189 | 1.07% |
| 2023-07-28 | 6.51 | 6.59 | 6.46 | 6.57 | 6.53 | qfq | 5,412,478 | 35,317,493 | 0.61% |
| 2023-07-27 | 6.60 | 6.64 | 6.49 | 6.53 | 6.49 | qfq | 6,471,300 | 42,502,824 | -1.36% |
| 2023-07-26 | 6.74 | 6.74 | 6.59 | 6.62 | 6.58 | qfq | 7,974,400 | 52,930,494 | -1.93% |
| 2023-07-25 | 6.66 | 6.75 | 6.64 | 6.75 | 6.71 | qfq | 6,553,200 | 43,957,117 | 2.12% |
| 2023-07-24 | 6.60 | 6.68 | 6.55 | 6.61 | 6.57 | qfq | 4,380,700 | 29,015,023 | 0.30% |
| 2023-07-21 | 6.62 | 6.71 | 6.58 | 6.59 | 6.55 | qfq | 6,245,300 | 41,389,716 | -0.60% |
| 2023-07-20 | 6.78 | 6.80 | 6.60 | 6.63 | 6.59 | qfq | 8,031,800 | 53,777,128 | -2.36% |
| 2023-07-19 | 6.78 | 6.86 | 6.74 | 6.79 | 6.75 | qfq | 6,018,500 | 40,873,382 | -0.29% |
| 2023-07-18 | 6.83 | 6.96 | 6.79 | 6.81 | 6.77 | qfq | 7,323,801 | 50,234,481 | -0.58% |