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
合肥城建002208.SZ
最近收盘价13.702026-07-17
最近交易日2026-07-17
成交量（股）56,456,287
成交额（元）785,018,124
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 14.57 | 14.76 | 13.70 | 13.70 | 13.70 | qfq | 56,456,287 | 785,018,124 | -9.99% |
| 2026-07-16 | 15.46 | 15.96 | 15.22 | 15.22 | 15.22 | qfq | 75,760,642 | 1,165,536,517 | -9.99% |
| 2026-07-15 | 16.91 | 18.45 | 16.91 | 16.91 | 16.91 | qfq | 95,405,804 | 1,650,521,091 | -10.01% |
| 2026-07-14 | 18.79 | 19.37 | 18.79 | 18.79 | 18.79 | qfq | 20,320,700 | 382,087,983 | -10.01% |
| 2026-07-13 | 18.51 | 20.90 | 18.51 | 20.88 | 20.88 | qfq | 116,101,956 | 2,306,867,448 | 7.46% |
| 2026-07-10 | 20.94 | 20.94 | 19.40 | 19.43 | 19.43 | qfq | 134,742,961 | 2,689,524,948 | 1.62% |
| 2026-07-09 | 19.10 | 19.12 | 18.71 | 19.12 | 19.12 | qfq | 20,979,880 | 400,765,345 | 10.01% |
| 2026-07-08 | 17.78 | 17.96 | 16.75 | 17.38 | 17.38 | qfq | 42,343,060 | 734,235,758 | -1.59% |
| 2026-07-07 | 18.21 | 18.46 | 17.50 | 17.66 | 17.66 | qfq | 47,891,100 | 854,858,704 | -4.28% |
| 2026-07-06 | 18.96 | 19.27 | 18.15 | 18.45 | 18.45 | qfq | 60,719,800 | 1,133,264,172 | -4.01% |
| 2026-07-03 | 19.00 | 19.98 | 18.22 | 19.22 | 19.22 | qfq | 91,510,390 | 1,767,496,392 | 0.84% |
| 2026-07-02 | 19.20 | 19.90 | 18.81 | 19.06 | 19.06 | qfq | 90,207,923 | 1,736,549,862 | -5.64% |
| 2026-07-01 | 20.77 | 21.56 | 20.08 | 20.20 | 20.20 | qfq | 143,368,200 | 2,975,069,166 | -0.10% |
| 2026-06-30 | 18.20 | 20.22 | 17.50 | 20.22 | 20.22 | qfq | 130,437,764 | 2,505,817,981 | 10.01% |
| 2026-06-29 | 17.01 | 18.38 | 17.01 | 18.38 | 18.38 | qfq | 116,286,708 | 2,092,085,939 | 9.99% |
| 2026-06-26 | 15.73 | 17.14 | 15.36 | 16.71 | 16.71 | qfq | 105,278,622 | 1,763,590,709 | 7.25% |
| 2026-06-25 | 16.75 | 17.22 | 15.42 | 15.58 | 15.58 | qfq | 75,352,640 | 1,216,272,240 | -5.40% |
| 2026-06-24 | 16.64 | 16.85 | 15.86 | 16.47 | 16.47 | qfq | 73,790,521 | 1,198,367,932 | -3.12% |
| 2026-06-23 | 17.61 | 17.66 | 16.39 | 17.00 | 17.00 | qfq | 81,508,833 | 1,387,007,414 | -6.49% |
| 2026-06-22 | 18.82 | 19.63 | 17.99 | 18.18 | 18.18 | qfq | 109,287,920 | 2,038,989,578 | -3.14% |
| 2026-06-18 | 17.31 | 19.24 | 17.30 | 18.77 | 18.77 | qfq | 120,207,037 | 2,198,099,335 | 6.77% |
| 2026-06-17 | 16.50 | 18.00 | 16.25 | 17.58 | 17.58 | qfq | 114,279,021 | 1,959,633,774 | 5.52% |
| 2026-06-16 | 16.69 | 17.28 | 16.19 | 16.66 | 16.66 | qfq | 75,341,183 | 1,249,181,640 | 1.28% |
| 2026-06-15 | 15.92 | 16.75 | 15.88 | 16.45 | 16.45 | qfq | 73,993,857 | 1,200,641,383 | 6.40% |
| 2026-06-12 | 15.96 | 16.33 | 15.42 | 15.46 | 15.46 | qfq | 56,545,925 | 891,073,468 | -0.90% |
| 2026-06-11 | 16.50 | 16.50 | 15.20 | 15.60 | 15.60 | qfq | 80,158,540 | 1,250,813,765 | -6.81% |
| 2026-06-10 | 15.05 | 16.74 | 14.82 | 16.74 | 16.74 | qfq | 44,883,300 | 719,278,510 | 9.99% |
| 2026-06-09 | 15.51 | 15.71 | 15.07 | 15.22 | 15.22 | qfq | 34,891,960 | 532,575,580 | -0.20% |
| 2026-06-08 | 15.61 | 16.00 | 15.15 | 15.25 | 15.25 | qfq | 45,676,345 | 711,032,337 | -5.75% |
| 2026-06-05 | 16.81 | 16.90 | 15.83 | 16.18 | 16.18 | qfq | 73,493,822 | 1,189,242,686 | -5.05% |
| 2026-06-04 | 16.89 | 17.58 | 16.80 | 17.04 | 17.04 | qfq | 70,313,782 | 1,204,678,358 | 1.01% |
| 2026-06-03 | 16.64 | 17.05 | 16.36 | 16.87 | 16.87 | qfq | 53,525,457 | 898,746,245 | 1.02% |
| 2026-06-02 | 17.26 | 17.48 | 16.43 | 16.70 | 16.70 | qfq | 57,658,199 | 965,794,478 | -3.19% |
| 2026-06-01 | 17.20 | 17.60 | 16.98 | 17.25 | 17.25 | qfq | 62,599,602 | 1,083,950,227 | 1.11% |
| 2026-05-29 | 17.41 | 17.98 | 16.93 | 17.06 | 17.06 | qfq | 76,641,542 | 1,332,188,352 | -4.16% |
| 2026-05-28 | 18.44 | 19.13 | 17.43 | 17.80 | 17.80 | qfq | 93,613,185 | 1,685,593,094 | -3.26% |
| 2026-05-27 | 19.01 | 19.57 | 18.16 | 18.40 | 18.40 | qfq | 93,094,277 | 1,750,531,112 | -2.65% |
| 2026-05-26 | 19.47 | 19.65 | 18.56 | 18.90 | 18.90 | qfq | 109,420,933 | 2,077,627,536 | -6.44% |
| 2026-05-25 | 21.35 | 21.43 | 19.68 | 20.20 | 20.20 | qfq | 141,253,014 | 2,859,518,585 | -6.78% |
| 2026-05-22 | 22.44 | 23.65 | 21.03 | 21.67 | 21.67 | qfq | 173,808,464 | 3,832,062,315 | -6.96% |
| 2026-05-21 | 25.50 | 25.90 | 23.29 | 23.29 | 23.29 | qfq | 135,446,794 | 3,273,717,079 | -10.01% |
| 2026-05-20 | 24.03 | 26.36 | 23.59 | 25.88 | 25.88 | qfq | 179,605,952 | 4,502,729,095 | 3.03% |
| 2026-05-19 | 23.50 | 25.12 | 23.20 | 25.12 | 25.12 | qfq | 189,812,210 | 4,659,489,087 | 9.98% |
| 2026-05-18 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | qfq | 6,293,821 | 143,750,872 | 10.02% |
| 2026-05-15 | 19.61 | 21.75 | 18.71 | 20.76 | 20.76 | qfq | 160,512,461 | 3,244,473,548 | 4.85% |
| 2026-05-14 | 19.01 | 19.80 | 18.80 | 19.80 | 19.80 | qfq | 96,666,706 | 1,888,266,181 | 10.00% |
| 2026-05-13 | 16.36 | 18.00 | 16.36 | 18.00 | 18.00 | qfq | 98,995,826 | 1,729,613,700 | 10.02% |
| 2026-05-12 | 15.33 | 16.36 | 14.73 | 16.36 | 16.36 | qfq | 86,569,685 | 1,349,020,965 | 10.02% |
| 2026-05-11 | 14.42 | 15.54 | 14.42 | 14.87 | 14.87 | qfq | 75,287,768 | 1,135,214,711 | 5.24% |
| 2026-05-08 | 14.38 | 14.47 | 14.08 | 14.13 | 14.13 | qfq | 34,691,222 | 493,242,200 | -3.48% |
| 2026-05-07 | 13.93 | 14.97 | 13.89 | 14.64 | 14.64 | qfq | 54,449,380 | 789,939,257 | 5.17% |
| 2026-05-06 | 13.74 | 14.20 | 13.50 | 13.92 | 13.92 | qfq | 55,011,504 | 767,687,512 | 1.31% |
| 2026-04-30 | 13.03 | 14.26 | 12.85 | 13.74 | 13.74 | qfq | 62,280,663 | 840,105,797 | 5.86% |
| 2026-04-29 | 12.66 | 13.04 | 12.60 | 12.98 | 12.98 | qfq | 23,244,559 | 301,051,047 | 1.49% |
| 2026-04-28 | 12.72 | 13.08 | 12.65 | 12.79 | 12.79 | qfq | 26,672,979 | 343,200,564 | 1.43% |
| 2026-04-27 | 12.54 | 12.74 | 12.31 | 12.61 | 12.61 | qfq | 15,855,880 | 198,945,798 | 0.32% |
| 2026-04-24 | 12.50 | 12.74 | 12.39 | 12.57 | 12.57 | qfq | 19,727,173 | 248,261,077 | 0.48% |
| 2026-04-23 | 12.95 | 12.99 | 12.46 | 12.51 | 12.51 | qfq | 22,805,302 | 286,915,056 | -3.25% |
| 2026-04-22 | 12.68 | 12.98 | 12.56 | 12.93 | 12.93 | qfq | 24,658,264 | 316,367,525 | 1.81% |
| 2026-04-21 | 12.50 | 12.78 | 12.20 | 12.70 | 12.70 | qfq | 32,518,631 | 408,414,392 | 2.58% |
| 2026-04-20 | 12.50 | 12.64 | 12.34 | 12.38 | 12.38 | qfq | 31,024,620 | 386,686,053 | -2.60% |
| 2026-04-17 | 12.48 | 12.92 | 12.28 | 12.71 | 12.71 | qfq | 43,580,319 | 549,200,599 | 2.83% |
| 2026-04-16 | 12.20 | 12.48 | 12.10 | 12.36 | 12.36 | qfq | 23,295,583 | 286,728,213 | 0.73% |
| 2026-04-15 | 12.40 | 12.68 | 12.22 | 12.27 | 12.27 | qfq | 27,381,900 | 339,593,099 | -2.15% |
| 2026-04-14 | 12.30 | 13.07 | 12.13 | 12.54 | 12.54 | qfq | 45,484,560 | 567,410,385 | 3.89% |
| 2026-04-13 | 11.90 | 12.10 | 11.83 | 12.07 | 12.07 | qfq | 17,446,260 | 209,232,777 | 0.75% |
| 2026-04-10 | 12.15 | 12.27 | 11.98 | 11.98 | 11.98 | qfq | 21,797,860 | 263,875,012 | 0.67% |
| 2026-04-09 | 11.87 | 12.07 | 11.60 | 11.90 | 11.90 | qfq | 24,300,200 | 287,466,525 | -0.08% |
| 2026-04-08 | 11.48 | 11.96 | 11.32 | 11.91 | 11.91 | qfq | 33,539,200 | 395,832,647 | 6.43% |
| 2026-04-07 | 11.35 | 11.45 | 11.15 | 11.19 | 11.19 | qfq | 17,608,640 | 198,341,452 | -1.67% |
| 2026-04-03 | 11.55 | 11.59 | 11.11 | 11.38 | 11.38 | qfq | 25,725,584 | 291,719,750 | -1.04% |
| 2026-04-02 | 12.01 | 12.03 | 11.46 | 11.50 | 11.50 | qfq | 27,480,641 | 321,299,799 | -3.36% |
| 2026-04-01 | 12.35 | 12.45 | 11.79 | 11.90 | 11.90 | qfq | 38,740,100 | 465,214,484 | -1.82% |
| 2026-03-31 | 12.30 | 12.94 | 11.62 | 12.12 | 12.12 | qfq | 56,406,520 | 689,833,271 | -1.86% |
| 2026-03-30 | 12.29 | 12.40 | 12.09 | 12.35 | 12.35 | qfq | 23,629,799 | 289,891,355 | -1.91% |
| 2026-03-27 | 12.13 | 12.69 | 12.05 | 12.59 | 12.59 | qfq | 25,590,380 | 317,960,149 | 0.96% |
| 2026-03-26 | 12.86 | 12.87 | 12.41 | 12.47 | 12.47 | qfq | 30,484,541 | 384,627,029 | -4.22% |
| 2026-03-25 | 12.92 | 13.28 | 12.83 | 13.02 | 13.02 | qfq | 38,412,463 | 501,689,842 | 0.93% |
| 2026-03-24 | 12.65 | 12.95 | 12.25 | 12.90 | 12.90 | qfq | 40,070,176 | 505,305,042 | 3.04% |
| 2026-03-23 | 13.00 | 13.30 | 12.52 | 12.52 | 12.52 | qfq | 45,581,740 | 586,021,062 | -9.99% |
| 2026-03-20 | 15.60 | 15.70 | 13.91 | 13.91 | 13.91 | qfq | 67,023,611 | 972,656,015 | -10.03% |
| 2026-03-19 | 15.70 | 15.95 | 15.15 | 15.46 | 15.46 | qfq | 50,012,650 | 776,224,710 | -3.86% |
| 2026-03-18 | 15.85 | 16.19 | 15.29 | 16.08 | 16.08 | qfq | 58,925,047 | 934,637,635 | 3.08% |
| 2026-03-17 | 15.72 | 16.58 | 15.55 | 15.60 | 15.60 | qfq | 57,462,770 | 920,844,142 | -1.27% |
| 2026-03-16 | 15.30 | 16.10 | 15.14 | 15.80 | 15.80 | qfq | 49,941,290 | 783,815,819 | 1.67% |
| 2026-03-13 | 15.80 | 16.35 | 15.52 | 15.54 | 15.54 | qfq | 49,101,320 | 780,566,910 | -2.14% |
| 2026-03-12 | 16.40 | 16.40 | 15.66 | 15.88 | 15.88 | qfq | 38,981,189 | 620,324,685 | -1.85% |
| 2026-03-11 | 16.01 | 16.34 | 15.86 | 16.18 | 16.18 | qfq | 46,883,700 | 755,767,722 | 1.31% |
| 2026-03-10 | 16.10 | 16.44 | 15.86 | 15.97 | 15.97 | qfq | 47,988,160 | 771,673,268 | 0.63% |
| 2026-03-09 | 15.10 | 16.65 | 14.43 | 15.87 | 15.87 | qfq | 70,893,600 | 1,103,458,569 | 0.32% |
| 2026-03-06 | 15.20 | 16.19 | 15.11 | 15.82 | 15.82 | qfq | 62,758,669 | 991,407,760 | 5.12% |
| 2026-03-05 | 15.50 | 15.56 | 14.88 | 15.05 | 15.05 | qfq | 33,823,070 | 513,442,779 | 0.53% |
| 2026-03-04 | 14.70 | 15.28 | 14.70 | 14.97 | 14.97 | qfq | 32,153,947 | 482,670,927 | 1.77% |
| 2026-03-03 | 15.35 | 15.78 | 14.70 | 14.71 | 14.71 | qfq | 42,288,595 | 639,638,994 | -4.17% |
| 2026-03-02 | 15.25 | 15.66 | 15.15 | 15.35 | 15.35 | qfq | 35,505,462 | 544,877,303 | -1.35% |
| 2026-02-27 | 15.60 | 15.72 | 15.25 | 15.56 | 15.56 | qfq | 32,762,302 | 507,855,283 | 0.84% |
| 2026-02-26 | 15.69 | 15.96 | 15.26 | 15.43 | 15.43 | qfq | 46,931,000 | 727,981,946 | -1.34% |
| 2026-02-25 | 16.03 | 16.17 | 15.45 | 15.64 | 15.64 | qfq | 70,929,231 | 1,118,639,037 | -5.33% |
| 2026-02-24 | 15.70 | 17.08 | 15.45 | 16.52 | 16.52 | qfq | 80,119,527 | 1,307,494,818 | 6.17% |
| 2026-02-13 | 15.43 | 15.94 | 15.16 | 15.56 | 15.56 | qfq | 65,145,769 | 1,014,086,666 | -0.13% |
| 2026-02-12 | 14.16 | 15.58 | 14.10 | 15.58 | 15.58 | qfq | 68,404,201 | 1,012,990,094 | 10.03% |
| 2026-02-11 | 14.08 | 14.99 | 14.04 | 14.16 | 14.16 | qfq | 40,605,422 | 586,527,787 | 0.93% |
| 2026-02-10 | 14.40 | 14.49 | 14.01 | 14.03 | 14.03 | qfq | 29,683,311 | 420,633,503 | -2.57% |
| 2026-02-09 | 14.66 | 14.75 | 14.26 | 14.40 | 14.40 | qfq | 46,813,251 | 676,132,868 | -1.71% |
| 2026-02-06 | 13.70 | 15.13 | 13.51 | 14.65 | 14.65 | qfq | 63,812,794 | 920,816,533 | 4.05% |
| 2026-02-05 | 13.50 | 14.75 | 13.34 | 14.08 | 14.08 | qfq | 61,002,476 | 858,542,279 | 2.62% |
| 2026-02-04 | 13.60 | 13.81 | 13.44 | 13.72 | 13.72 | qfq | 33,662,824 | 459,218,358 | 0.51% |
| 2026-02-03 | 13.63 | 13.73 | 13.35 | 13.65 | 13.65 | qfq | 30,991,710 | 419,961,102 | 3.33% |
| 2026-02-02 | 13.47 | 13.66 | 13.20 | 13.21 | 13.21 | qfq | 40,621,022 | 543,429,234 | -5.24% |
| 2026-01-30 | 13.95 | 14.34 | 13.30 | 13.94 | 13.94 | qfq | 61,847,820 | 855,421,843 | -0.21% |
| 2026-01-29 | 14.74 | 14.74 | 13.94 | 13.97 | 13.97 | qfq | 62,294,349 | 885,562,957 | -5.10% |
| 2026-01-28 | 14.70 | 15.37 | 14.64 | 14.72 | 14.72 | qfq | 77,377,262 | 1,156,530,512 | 1.66% |
| 2026-01-27 | 14.57 | 14.76 | 14.07 | 14.48 | 14.48 | qfq | 49,800,468 | 717,930,067 | -1.70% |
| 2026-01-26 | 15.04 | 15.30 | 14.61 | 14.73 | 14.73 | qfq | 53,715,480 | 800,429,610 | -1.54% |
| 2026-01-23 | 15.40 | 15.44 | 14.75 | 14.96 | 14.96 | qfq | 78,755,620 | 1,174,334,739 | -3.30% |
| 2026-01-22 | 16.10 | 16.55 | 15.26 | 15.47 | 15.47 | qfq | 94,461,236 | 1,481,007,640 | -2.40% |
| 2026-01-21 | 15.10 | 16.72 | 14.92 | 15.85 | 15.85 | qfq | 141,197,732 | 2,266,173,030 | -0.31% |
| 2026-01-20 | 14.51 | 15.90 | 14.46 | 15.90 | 15.90 | qfq | 74,087,609 | 1,150,982,689 | 10.03% |
| 2026-01-19 | 14.39 | 14.80 | 13.88 | 14.45 | 14.45 | qfq | 114,852,649 | 1,658,313,286 | 2.19% |
| 2026-01-16 | 12.99 | 14.14 | 12.97 | 14.14 | 14.14 | qfq | 108,719,078 | 1,498,763,683 | 10.04% |
| 2026-01-15 | 12.39 | 13.08 | 12.37 | 12.85 | 12.85 | qfq | 63,539,287 | 812,008,977 | 1.90% |
| 2026-01-14 | 12.90 | 13.06 | 12.44 | 12.61 | 12.61 | qfq | 61,755,300 | 789,757,892 | -2.25% |
| 2026-01-13 | 13.50 | 13.79 | 12.88 | 12.90 | 12.90 | qfq | 71,871,760 | 949,520,679 | -5.49% |
| 2026-01-12 | 13.98 | 14.33 | 13.53 | 13.65 | 13.65 | qfq | 101,300,462 | 1,400,270,936 | -2.36% |
| 2026-01-09 | 13.23 | 14.29 | 12.85 | 13.98 | 13.98 | qfq | 120,729,907 | 1,627,819,251 | 5.19% |
| 2026-01-08 | 12.85 | 13.67 | 12.85 | 13.29 | 13.29 | qfq | 91,197,840 | 1,217,773,653 | 0.83% |
| 2026-01-07 | 13.45 | 13.83 | 13.02 | 13.18 | 13.18 | qfq | 120,926,570 | 1,626,374,104 | 2.01% |
| 2026-01-06 | 12.51 | 13.50 | 12.51 | 12.92 | 12.92 | qfq | 124,258,391 | 1,613,528,452 | 0.00% |
| 2026-01-05 | 12.69 | 13.60 | 11.50 | 12.92 | 12.92 | qfq | 171,483,906 | 2,114,597,806 | 4.36% |
| 2025-12-31 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | qfq | 24,951,643 | 308,901,340 | 10.04% |
| 2025-12-30 | 10.97 | 11.40 | 10.80 | 11.25 | 11.25 | qfq | 43,579,748 | 488,192,376 | 2.37% |
| 2025-12-29 | 11.21 | 11.29 | 10.91 | 10.99 | 10.99 | qfq | 43,529,082 | 481,056,885 | -2.83% |
| 2025-12-26 | 11.30 | 11.68 | 11.22 | 11.31 | 11.31 | qfq | 37,870,520 | 432,986,029 | -0.35% |
| 2025-12-25 | 11.40 | 11.55 | 11.26 | 11.35 | 11.35 | qfq | 38,344,900 | 436,691,096 | -0.53% |
| 2025-12-24 | 10.92 | 11.50 | 10.88 | 11.41 | 11.41 | qfq | 51,504,520 | 581,221,052 | 3.82% |
| 2025-12-23 | 10.76 | 11.24 | 10.70 | 10.99 | 10.99 | qfq | 50,961,740 | 558,120,244 | 1.67% |
| 2025-12-22 | 10.42 | 10.96 | 10.36 | 10.81 | 10.81 | qfq | 50,996,246 | 546,990,098 | 3.84% |
| 2025-12-19 | 10.57 | 10.69 | 10.22 | 10.41 | 10.41 | qfq | 39,731,540 | 411,965,512 | 1.56% |
| 2025-12-18 | 10.14 | 10.57 | 10.01 | 10.25 | 10.25 | qfq | 37,320,649 | 385,003,429 | 0.10% |
| 2025-12-17 | 10.10 | 10.29 | 9.94 | 10.24 | 10.24 | qfq | 41,349,360 | 418,475,850 | 0.99% |
| 2025-12-16 | 11.21 | 11.25 | 10.13 | 10.14 | 10.14 | qfq | 61,952,280 | 653,750,069 | -9.95% |
| 2025-12-15 | 11.42 | 11.62 | 11.20 | 11.26 | 11.26 | qfq | 36,839,152 | 418,189,820 | -3.18% |
| 2025-12-12 | 11.35 | 11.76 | 11.24 | 11.63 | 11.63 | qfq | 47,785,704 | 551,758,626 | 2.56% |
| 2025-12-11 | 11.80 | 11.93 | 11.31 | 11.34 | 11.34 | qfq | 61,019,806 | 702,337,782 | -4.55% |
| 2025-12-10 | 11.80 | 12.21 | 11.72 | 11.88 | 11.88 | qfq | 54,632,426 | 654,336,957 | -0.75% |
| 2025-12-09 | 12.22 | 12.22 | 11.89 | 11.97 | 11.97 | qfq | 59,596,834 | 716,854,520 | -2.05% |
| 2025-12-08 | 11.62 | 12.79 | 11.45 | 12.22 | 12.22 | qfq | 106,138,175 | 1,283,738,519 | 4.98% |
| 2025-12-05 | 12.00 | 12.16 | 11.55 | 11.64 | 11.64 | qfq | 81,055,020 | 953,581,135 | -3.80% |
| 2025-12-04 | 11.30 | 12.49 | 11.05 | 12.10 | 12.10 | qfq | 99,556,312 | 1,171,942,872 | 5.22% |
| 2025-12-03 | 11.10 | 11.94 | 11.05 | 11.50 | 11.50 | qfq | 79,289,172 | 916,500,652 | 2.31% |
| 2025-12-02 | 11.01 | 11.38 | 10.94 | 11.24 | 11.24 | qfq | 51,278,472 | 572,679,455 | 1.08% |
| 2025-12-01 | 11.11 | 11.28 | 10.93 | 11.12 | 11.12 | qfq | 56,223,301 | 623,511,834 | -0.54% |
| 2025-11-28 | 10.73 | 11.50 | 10.48 | 11.18 | 11.18 | qfq | 86,753,852 | 954,104,621 | 4.88% |
| 2025-11-27 | 10.69 | 11.02 | 10.51 | 10.66 | 10.66 | qfq | 55,647,060 | 601,092,585 | -0.09% |
| 2025-11-26 | 10.97 | 11.11 | 10.50 | 10.67 | 10.67 | qfq | 75,411,540 | 807,509,235 | -4.22% |
| 2025-11-25 | 11.01 | 11.60 | 10.82 | 11.14 | 11.14 | qfq | 79,605,330 | 889,416,165 | -0.18% |
| 2025-11-24 | 12.13 | 12.32 | 11.16 | 11.16 | 11.16 | qfq | 89,755,563 | 1,023,466,145 | -10.00% |
| 2025-11-21 | 13.03 | 13.34 | 12.40 | 12.40 | 12.40 | qfq | 83,973,055 | 1,062,791,372 | -10.01% |
| 2025-11-20 | 14.00 | 14.46 | 13.41 | 13.78 | 13.78 | qfq | 124,533,296 | 1,728,606,115 | -5.23% |
| 2025-11-19 | 13.04 | 14.54 | 12.89 | 14.54 | 14.54 | qfq | 129,317,874 | 1,784,325,099 | 9.98% |
| 2025-11-18 | 13.80 | 13.87 | 12.69 | 13.22 | 13.22 | qfq | 152,375,725 | 2,024,436,426 | 0.69% |
| 2025-11-17 | 12.23 | 13.13 | 11.75 | 13.13 | 13.13 | qfq | 132,354,591 | 1,647,616,474 | 9.97% |
| 2025-11-14 | 12.30 | 13.06 | 11.94 | 11.94 | 11.94 | qfq | 136,219,148 | 1,689,369,684 | -7.15% |
| 2025-11-13 | 11.40 | 12.86 | 11.12 | 12.86 | 12.86 | qfq | 161,681,542 | 2,021,467,827 | 10.01% |
| 2025-11-12 | 11.60 | 12.42 | 11.26 | 11.69 | 11.69 | qfq | 102,751,126 | 1,201,177,158 | 0.52% |
| 2025-11-11 | 12.50 | 12.97 | 11.54 | 11.63 | 11.63 | qfq | 125,178,979 | 1,530,568,634 | -6.44% |
| 2025-11-10 | 11.31 | 12.43 | 11.22 | 12.43 | 12.43 | qfq | 101,973,546 | 1,191,265,262 | 10.00% |
| 2025-11-07 | 11.70 | 11.71 | 11.05 | 11.30 | 11.30 | qfq | 81,890,590 | 922,142,893 | -3.42% |
| 2025-11-06 | 12.29 | 12.49 | 11.70 | 11.70 | 11.70 | qfq | 90,456,509 | 1,088,622,928 | -0.85% |
| 2025-11-05 | 11.66 | 12.56 | 11.33 | 11.80 | 11.80 | qfq | 100,669,213 | 1,201,835,843 | -5.07% |
| 2025-11-04 | 12.85 | 13.44 | 12.40 | 12.43 | 12.43 | qfq | 135,821,178 | 1,763,338,157 | -1.19% |
| 2025-11-03 | 12.44 | 12.68 | 11.86 | 12.58 | 12.58 | qfq | 92,534,661 | 1,139,386,622 | 1.04% |
| 2025-10-31 | 12.59 | 12.78 | 12.24 | 12.45 | 12.45 | qfq | 100,308,640 | 1,256,713,682 | 2.30% |
| 2025-10-30 | 12.63 | 12.98 | 11.98 | 12.17 | 12.17 | qfq | 101,828,971 | 1,262,629,406 | -4.55% |
| 2025-10-29 | 11.81 | 13.03 | 11.66 | 12.75 | 12.75 | qfq | 132,863,469 | 1,651,674,909 | 2.08% |
| 2025-10-28 | 13.93 | 14.15 | 12.49 | 12.49 | 12.49 | qfq | 122,760,064 | 1,582,806,807 | -10.01% |
| 2025-10-27 | 14.50 | 14.79 | 13.50 | 13.88 | 13.88 | qfq | 139,150,869 | 1,944,852,066 | -3.00% |
| 2025-10-24 | 14.25 | 15.35 | 13.31 | 14.31 | 14.31 | qfq | 178,170,962 | 2,558,708,646 | -0.07% |
| 2025-10-23 | 14.96 | 14.96 | 13.85 | 14.32 | 14.32 | qfq | 166,046,041 | 2,370,222,927 | -6.95% |
| 2025-10-22 | 15.02 | 15.44 | 14.50 | 15.39 | 15.39 | qfq | 200,691,217 | 3,002,057,355 | 7.55% |
| 2025-10-21 | 12.75 | 14.31 | 12.75 | 14.31 | 14.31 | qfq | 114,036,284 | 1,578,134,014 | 9.99% |
| 2025-10-20 | 13.22 | 14.20 | 12.51 | 13.01 | 13.01 | qfq | 209,504,991 | 2,786,023,704 | 0.15% |
| 2025-10-17 | 11.59 | 12.99 | 11.30 | 12.99 | 12.99 | qfq | 171,601,337 | 2,109,848,505 | 9.99% |
| 2025-10-16 | 10.89 | 11.81 | 10.89 | 11.81 | 11.81 | qfq | 131,227,201 | 1,527,279,048 | 9.96% |
| 2025-10-15 | 11.71 | 12.25 | 10.18 | 10.74 | 10.74 | qfq | 179,853,138 | 2,002,236,870 | -3.59% |
| 2025-10-14 | 11.14 | 11.14 | 10.44 | 11.14 | 11.14 | qfq | 161,550,206 | 1,775,559,493 | 9.97% |
| 2025-10-13 | 9.50 | 10.13 | 9.33 | 10.13 | 10.13 | qfq | 53,065,972 | 526,868,403 | 9.99% |
| 2025-10-10 | 8.01 | 9.21 | 7.93 | 9.21 | 9.21 | qfq | 98,192,881 | 851,441,514 | 10.04% |
| 2025-10-09 | 8.29 | 8.58 | 8.03 | 8.37 | 8.37 | qfq | 139,455,545 | 1,172,671,358 | 7.31% |
| 2025-09-30 | 7.58 | 8.00 | 7.40 | 7.80 | 7.80 | qfq | 83,834,376 | 647,920,088 | 2.23% |
| 2025-09-29 | 7.75 | 8.23 | 7.45 | 7.63 | 7.63 | qfq | 111,009,464 | 867,343,885 | -1.80% |
| 2025-09-26 | 7.22 | 7.77 | 7.22 | 7.77 | 7.77 | qfq | 51,606,981 | 396,235,291 | 10.06% |
| 2025-09-25 | 7.03 | 7.16 | 6.78 | 7.06 | 7.06 | qfq | 57,588,300 | 404,793,116 | 2.92% |
| 2025-09-24 | 6.50 | 7.14 | 6.46 | 6.86 | 6.86 | qfq | 52,548,989 | 364,074,915 | 5.70% |
| 2025-09-23 | 6.63 | 6.66 | 6.38 | 6.49 | 6.49 | qfq | 14,915,366 | 96,571,059 | -2.70% |
| 2025-09-22 | 6.76 | 6.76 | 6.61 | 6.67 | 6.67 | qfq | 9,257,340 | 61,638,925 | -1.48% |
| 2025-09-19 | 6.75 | 6.83 | 6.62 | 6.77 | 6.77 | qfq | 14,264,440 | 95,582,119 | 0.59% |
| 2025-09-18 | 6.94 | 6.98 | 6.70 | 6.73 | 6.73 | qfq | 21,226,200 | 145,424,121 | -3.58% |
| 2025-09-17 | 6.97 | 7.06 | 6.84 | 6.98 | 6.98 | qfq | 18,370,722 | 127,301,872 | 0.00% |
| 2025-09-16 | 6.87 | 6.98 | 6.82 | 6.98 | 6.98 | qfq | 18,838,233 | 130,334,086 | 1.31% |
| 2025-09-15 | 6.86 | 6.94 | 6.76 | 6.89 | 6.89 | qfq | 16,493,900 | 112,739,906 | -0.43% |
| 2025-09-12 | 6.92 | 7.02 | 6.87 | 6.92 | 6.92 | qfq | 21,693,723 | 150,670,581 | 1.32% |
| 2025-09-11 | 6.78 | 6.86 | 6.67 | 6.83 | 6.83 | qfq | 12,478,360 | 84,369,027 | 0.74% |
| 2025-09-10 | 6.71 | 6.83 | 6.71 | 6.78 | 6.78 | qfq | 10,250,751 | 69,357,008 | 0.15% |
| 2025-09-09 | 6.68 | 6.86 | 6.67 | 6.77 | 6.77 | qfq | 13,553,318 | 91,964,798 | 1.04% |
| 2025-09-08 | 6.68 | 6.73 | 6.65 | 6.70 | 6.70 | qfq | 7,523,038 | 50,306,697 | 0.45% |
| 2025-09-05 | 6.60 | 6.67 | 6.51 | 6.67 | 6.67 | qfq | 8,012,540 | 52,894,097 | 0.91% |
| 2025-09-04 | 6.53 | 6.62 | 6.50 | 6.61 | 6.61 | qfq | 9,419,342 | 61,918,029 | 1.38% |
| 2025-09-03 | 6.69 | 6.70 | 6.50 | 6.52 | 6.52 | qfq | 11,292,362 | 74,389,899 | -2.54% |
| 2025-09-02 | 6.75 | 6.77 | 6.62 | 6.69 | 6.69 | qfq | 14,158,640 | 94,564,795 | -1.33% |
| 2025-09-01 | 6.77 | 6.82 | 6.70 | 6.78 | 6.78 | qfq | 9,896,282 | 66,901,370 | 0.15% |
| 2025-08-29 | 6.80 | 6.88 | 6.75 | 6.77 | 6.77 | qfq | 12,942,836 | 88,191,975 | -0.15% |
| 2025-08-28 | 6.83 | 6.86 | 6.63 | 6.78 | 6.78 | qfq | 18,638,040 | 125,999,450 | -0.44% |
| 2025-08-27 | 7.05 | 7.09 | 6.80 | 6.81 | 6.81 | qfq | 29,706,880 | 206,557,653 | -4.08% |
| 2025-08-26 | 7.14 | 7.14 | 7.05 | 7.10 | 7.10 | qfq | 19,374,236 | 137,600,831 | -1.25% |
| 2025-08-25 | 7.08 | 7.25 | 7.06 | 7.19 | 7.19 | qfq | 34,586,480 | 248,504,969 | 1.55% |
| 2025-08-22 | 7.10 | 7.10 | 7.01 | 7.08 | 7.08 | qfq | 15,387,000 | 108,483,681 | -0.14% |
| 2025-08-21 | 7.08 | 7.18 | 7.04 | 7.09 | 7.09 | qfq | 18,545,642 | 131,533,823 | 0.28% |
| 2025-08-20 | 7.04 | 7.07 | 6.97 | 7.07 | 7.07 | qfq | 15,518,880 | 109,031,996 | 0.14% |
| 2025-08-19 | 7.04 | 7.17 | 7.04 | 7.06 | 7.06 | qfq | 20,089,580 | 142,493,205 | 0.28% |
| 2025-08-18 | 7.08 | 7.11 | 7.01 | 7.04 | 7.04 | qfq | 21,123,549 | 148,923,587 | -0.56% |
| 2025-08-15 | 7.03 | 7.12 | 7.00 | 7.08 | 7.08 | qfq | 20,072,543 | 142,030,854 | 1.00% |
| 2025-08-14 | 7.28 | 7.33 | 7.00 | 7.01 | 7.01 | qfq | 30,806,402 | 219,726,270 | -3.04% |
| 2025-08-13 | 7.07 | 7.60 | 6.92 | 7.23 | 7.23 | qfq | 52,083,651 | 375,947,363 | 3.73% |
| 2025-08-12 | 6.95 | 7.01 | 6.91 | 6.97 | 6.97 | qfq | 13,200,100 | 91,921,171 | 0.29% |
| 2025-08-11 | 6.86 | 6.95 | 6.86 | 6.95 | 6.95 | qfq | 13,121,222 | 90,873,588 | 1.31% |
| 2025-08-08 | 6.86 | 6.88 | 6.83 | 6.86 | 6.86 | qfq | 7,617,300 | 52,213,475 | -0.44% |
| 2025-08-07 | 6.88 | 6.90 | 6.80 | 6.89 | 6.89 | qfq | 10,986,674 | 75,329,077 | 0.00% |
| 2025-08-06 | 6.93 | 6.93 | 6.82 | 6.89 | 6.89 | qfq | 10,303,836 | 70,677,393 | -0.58% |
| 2025-08-05 | 6.87 | 6.94 | 6.85 | 6.93 | 6.93 | qfq | 10,197,500 | 70,409,883 | 1.32% |
| 2025-08-04 | 6.82 | 6.85 | 6.77 | 6.84 | 6.84 | qfq | 8,434,962 | 57,440,397 | -0.44% |
| 2025-08-01 | 6.87 | 6.94 | 6.84 | 6.87 | 6.87 | qfq | 9,717,140 | 66,848,967 | -0.15% |
| 2025-07-31 | 7.11 | 7.14 | 6.85 | 6.88 | 6.88 | qfq | 27,827,460 | 193,644,116 | -3.78% |
| 2025-07-30 | 7.19 | 7.33 | 7.11 | 7.15 | 7.15 | qfq | 27,904,702 | 201,711,989 | -0.69% |
| 2025-07-29 | 7.15 | 7.23 | 7.07 | 7.20 | 7.20 | qfq | 15,846,000 | 113,323,455 | 0.42% |
| 2025-07-28 | 7.13 | 7.18 | 7.06 | 7.17 | 7.17 | qfq | 13,017,220 | 92,801,354 | 0.42% |
| 2025-07-25 | 7.22 | 7.23 | 7.12 | 7.14 | 7.14 | qfq | 12,310,000 | 87,975,547 | -0.83% |
| 2025-07-24 | 7.10 | 7.22 | 7.07 | 7.20 | 7.20 | qfq | 17,111,102 | 122,772,944 | 1.41% |
| 2025-07-23 | 7.20 | 7.28 | 7.09 | 7.10 | 7.10 | qfq | 21,318,800 | 153,086,214 | -1.53% |
| 2025-07-22 | 7.27 | 7.29 | 7.13 | 7.21 | 7.21 | qfq | 18,204,940 | 130,885,349 | 0.00% |
| 2025-07-21 | 7.15 | 7.22 | 7.11 | 7.21 | 7.21 | qfq | 16,578,200 | 119,159,016 | 0.98% |
| 2025-07-18 | 7.15 | 7.18 | 7.10 | 7.14 | 7.14 | qfq | 14,209,400 | 101,352,553 | 0.00% |
| 2025-07-17 | 7.15 | 7.24 | 7.12 | 7.14 | 7.14 | qfq | 15,671,810 | 112,109,167 | -0.56% |
| 2025-07-16 | 7.28 | 7.30 | 7.15 | 7.18 | 7.18 | qfq | 20,016,901 | 144,432,501 | -0.97% |
| 2025-07-15 | 7.24 | 7.27 | 7.09 | 7.25 | 7.25 | qfq | 28,515,981 | 205,098,273 | -0.28% |
| 2025-07-14 | 7.36 | 7.40 | 7.23 | 7.27 | 7.27 | qfq | 31,083,840 | 226,207,521 | -2.28% |
| 2025-07-11 | 7.54 | 7.62 | 7.39 | 7.44 | 7.44 | qfq | 47,562,301 | 354,648,542 | -1.46% |
| 2025-07-10 | 7.40 | 7.65 | 7.31 | 7.55 | 7.55 | qfq | 70,545,521 | 526,418,433 | 2.30% |
| 2025-07-09 | 7.52 | 7.77 | 7.33 | 7.38 | 7.38 | qfq | 92,421,541 | 690,442,452 | -0.94% |
| 2025-07-08 | 7.03 | 7.45 | 6.95 | 7.45 | 7.45 | qfq | 55,590,610 | 403,782,749 | 10.04% |
| 2025-07-07 | 6.64 | 6.89 | 6.64 | 6.77 | 6.77 | qfq | 23,647,540 | 160,599,042 | 1.50% |
| 2025-07-04 | 6.69 | 6.74 | 6.63 | 6.67 | 6.67 | qfq | 15,056,470 | 100,663,216 | -0.30% |
| 2025-07-03 | 6.75 | 6.75 | 6.66 | 6.69 | 6.69 | qfq | 14,097,390 | 94,278,912 | -0.45% |
| 2025-07-02 | 6.82 | 6.84 | 6.63 | 6.72 | 6.72 | qfq | 23,693,120 | 158,721,216 | -1.61% |
| 2025-07-01 | 7.01 | 7.01 | 6.74 | 6.83 | 6.83 | qfq | 29,015,466 | 198,336,993 | -2.43% |
| 2025-06-30 | 7.01 | 7.04 | 6.91 | 7.00 | 7.00 | qfq | 18,873,386 | 131,606,346 | 0.00% |
| 2025-06-27 | 7.04 | 7.22 | 6.95 | 7.00 | 7.00 | qfq | 26,043,888 | 183,694,993 | -0.28% |
| 2025-06-26 | 7.07 | 7.20 | 6.99 | 7.02 | 7.02 | qfq | 31,102,982 | 220,421,015 | -1.40% |
| 2025-06-25 | 6.88 | 7.23 | 6.80 | 7.12 | 7.12 | qfq | 47,895,640 | 336,942,045 | 3.04% |
| 2025-06-24 | 6.90 | 6.94 | 6.83 | 6.91 | 6.91 | qfq | 28,760,530 | 198,139,075 | 0.29% |
| 2025-06-23 | 6.69 | 6.98 | 6.62 | 6.89 | 6.89 | qfq | 32,370,007 | 221,538,874 | 2.38% |
| 2025-06-20 | 6.99 | 7.10 | 6.72 | 6.73 | 6.73 | qfq | 39,798,780 | 272,768,723 | -4.94% |
| 2025-06-19 | 7.28 | 7.60 | 7.08 | 7.08 | 7.08 | qfq | 51,579,537 | 377,093,962 | -3.15% |
| 2025-06-18 | 7.21 | 7.63 | 7.14 | 7.31 | 7.31 | qfq | 58,850,252 | 433,742,529 | -1.62% |
| 2025-06-17 | 7.61 | 7.79 | 7.31 | 7.43 | 7.43 | qfq | 96,014,792 | 723,076,644 | -0.80% |
| 2025-06-16 | 6.94 | 7.49 | 6.94 | 7.49 | 7.49 | qfq | 76,059,511 | 555,775,690 | 9.99% |
| 2025-06-13 | 6.76 | 7.10 | 6.70 | 6.81 | 6.81 | qfq | 47,877,647 | 331,283,142 | 3.65% |
| 2025-06-12 | 6.32 | 6.76 | 6.27 | 6.57 | 6.57 | qfq | 21,499,058 | 139,905,268 | 3.96% |
| 2025-06-11 | 6.30 | 6.40 | 6.30 | 6.32 | 6.32 | qfq | 6,180,480 | 39,298,848 | 0.32% |
| 2025-06-10 | 6.41 | 6.43 | 6.22 | 6.30 | 6.30 | qfq | 8,117,236 | 51,418,223 | -1.56% |
| 2025-06-09 | 6.36 | 6.41 | 6.34 | 6.40 | 6.40 | qfq | 5,362,160 | 34,256,525 | 0.00% |
| 2025-06-06 | 6.45 | 6.46 | 6.38 | 6.40 | 6.40 | qfq | 5,279,400 | 33,823,173 | -0.62% |
| 2025-06-05 | 6.44 | 6.49 | 6.40 | 6.44 | 6.44 | qfq | 6,640,280 | 42,745,011 | -0.46% |
| 2025-06-04 | 6.46 | 6.51 | 6.43 | 6.47 | 6.47 | qfq | 6,100,960 | 39,444,478 | 0.00% |
| 2025-06-03 | 6.40 | 6.58 | 6.37 | 6.47 | 6.47 | qfq | 6,765,620 | 43,967,717 | 0.62% |
| 2025-05-30 | 6.49 | 6.51 | 6.42 | 6.43 | 6.43 | qfq | 5,361,800 | 34,589,187 | -1.38% |
| 2025-05-29 | 6.42 | 6.65 | 6.40 | 6.52 | 6.52 | qfq | 7,670,640 | 49,968,243 | 1.56% |
| 2025-05-28 | 6.46 | 6.52 | 6.41 | 6.42 | 6.42 | qfq | 3,347,100 | 21,539,153 | -0.93% |
| 2025-05-27 | 6.46 | 6.51 | 6.40 | 6.48 | 6.48 | qfq | 4,689,480 | 30,213,314 | 0.31% |
| 2025-05-26 | 6.44 | 6.49 | 6.39 | 6.46 | 6.46 | qfq | 4,752,202 | 30,600,067 | 0.94% |
| 2025-05-23 | 6.55 | 6.58 | 6.40 | 6.40 | 6.40 | qfq | 6,262,300 | 40,608,569 | -2.29% |
| 2025-05-22 | 6.66 | 6.69 | 6.55 | 6.55 | 6.55 | qfq | 5,476,682 | 36,156,640 | -1.95% |
| 2025-05-21 | 6.80 | 6.80 | 6.66 | 6.68 | 6.68 | qfq | 8,163,920 | 54,811,366 | -1.76% |
| 2025-05-20 | 6.68 | 6.83 | 6.63 | 6.80 | 6.80 | qfq | 12,785,222 | 86,205,449 | 1.80% |
| 2025-05-19 | 6.53 | 6.75 | 6.53 | 6.68 | 6.68 | qfq | 12,115,440 | 80,960,274 | 1.52% |
| 2025-05-16 | 6.53 | 6.84 | 6.51 | 6.58 | 6.58 | qfq | 11,790,500 | 78,039,815 | 1.08% |
| 2025-05-15 | 6.57 | 6.58 | 6.49 | 6.51 | 6.51 | qfq | 4,342,000 | 28,347,129 | -0.91% |
| 2025-05-14 | 6.52 | 6.62 | 6.47 | 6.57 | 6.57 | qfq | 6,009,080 | 39,275,197 | 0.77% |
| 2025-05-13 | 6.60 | 6.63 | 6.51 | 6.52 | 6.52 | qfq | 6,078,400 | 39,855,339 | -0.91% |
| 2025-05-12 | 6.64 | 6.64 | 6.54 | 6.58 | 6.58 | qfq | 7,462,500 | 49,044,985 | -0.15% |
| 2025-05-09 | 6.69 | 6.77 | 6.59 | 6.59 | 6.59 | qfq | 8,441,000 | 56,134,320 | -1.49% |
| 2025-05-08 | 6.66 | 6.76 | 6.66 | 6.69 | 6.69 | qfq | 8,085,600 | 54,144,503 | -0.15% |
| 2025-05-07 | 6.89 | 7.00 | 6.69 | 6.70 | 6.70 | qfq | 14,366,470 | 97,670,762 | -0.15% |
| 2025-05-06 | 6.53 | 6.83 | 6.51 | 6.71 | 6.71 | qfq | 18,761,100 | 124,706,859 | 4.84% |
| 2025-04-30 | 6.52 | 6.57 | 6.38 | 6.40 | 6.40 | qfq | 9,361,200 | 60,353,654 | -0.93% |
| 2025-04-29 | 6.40 | 6.50 | 6.33 | 6.46 | 6.46 | qfq | 9,176,700 | 59,220,570 | 1.73% |
| 2025-04-28 | 6.53 | 6.59 | 6.33 | 6.35 | 6.35 | qfq | 15,405,240 | 98,505,381 | -4.65% |
| 2025-04-25 | 6.64 | 6.90 | 6.64 | 6.66 | 6.66 | qfq | 17,399,780 | 117,901,777 | 0.00% |
| 2025-04-24 | 6.61 | 6.76 | 6.56 | 6.66 | 6.66 | qfq | 8,771,441 | 58,413,109 | 0.00% |
| 2025-04-23 | 6.71 | 6.85 | 6.63 | 6.66 | 6.66 | qfq | 9,702,774 | 64,955,072 | -0.75% |
| 2025-04-22 | 6.71 | 6.85 | 6.67 | 6.71 | 6.71 | qfq | 12,092,200 | 81,409,678 | -0.15% |
| 2025-04-21 | 6.60 | 6.79 | 6.56 | 6.72 | 6.72 | qfq | 17,062,574 | 113,880,679 | 0.00% |
| 2025-04-18 | 6.36 | 6.87 | 6.32 | 6.72 | 6.72 | qfq | 26,339,574 | 173,671,971 | 5.16% |
| 2025-04-17 | 6.21 | 6.48 | 6.18 | 6.39 | 6.39 | qfq | 16,393,466 | 104,663,596 | 2.90% |
| 2025-04-16 | 6.28 | 6.32 | 6.15 | 6.21 | 6.21 | qfq | 7,370,651 | 45,902,058 | -0.64% |
| 2025-04-15 | 6.35 | 6.35 | 6.22 | 6.25 | 6.25 | qfq | 6,435,900 | 40,324,991 | -1.57% |
| 2025-04-14 | 6.28 | 6.41 | 6.23 | 6.35 | 6.35 | qfq | 13,799,365 | 87,120,826 | 1.28% |
| 2025-04-11 | 6.30 | 6.37 | 6.21 | 6.27 | 6.27 | qfq | 17,095,905 | 107,377,304 | -3.54% |
| 2025-04-10 | 5.99 | 6.56 | 5.93 | 6.50 | 6.50 | qfq | 30,208,760 | 188,028,656 | 8.51% |
| 2025-04-09 | 5.67 | 6.04 | 5.43 | 5.99 | 5.99 | qfq | 19,735,438 | 114,557,947 | 4.90% |
| 2025-04-08 | 5.72 | 5.85 | 5.57 | 5.71 | 5.71 | qfq | 17,665,040 | 100,563,583 | -3.22% |
| 2025-04-07 | 6.27 | 6.27 | 5.90 | 5.90 | 5.90 | qfq | 12,035,782 | 72,105,557 | -9.92% |
| 2025-04-03 | 6.48 | 6.62 | 6.44 | 6.55 | 6.55 | qfq | 8,414,968 | 55,075,918 | 0.61% |
| 2025-04-02 | 6.51 | 6.56 | 6.50 | 6.51 | 6.51 | qfq | 5,239,000 | 34,179,921 | -0.46% |
| 2025-04-01 | 6.51 | 6.60 | 6.51 | 6.54 | 6.54 | qfq | 7,783,400 | 51,052,406 | -0.15% |
| 2025-03-31 | 6.68 | 6.72 | 6.47 | 6.55 | 6.55 | qfq | 13,238,780 | 86,924,862 | -1.21% |
| 2025-03-28 | 6.63 | 6.68 | 6.59 | 6.63 | 6.63 | qfq | 6,169,600 | 40,892,842 | -0.60% |
| 2025-03-27 | 6.66 | 6.73 | 6.56 | 6.67 | 6.67 | qfq | 8,261,600 | 54,969,748 | -0.60% |
| 2025-03-26 | 6.60 | 6.72 | 6.54 | 6.71 | 6.71 | qfq | 10,263,300 | 68,320,242 | 1.67% |
| 2025-03-25 | 6.71 | 6.72 | 6.57 | 6.60 | 6.60 | qfq | 14,566,649 | 96,662,802 | -1.49% |
| 2025-03-24 | 6.85 | 6.94 | 6.54 | 6.70 | 6.70 | qfq | 17,523,969 | 117,987,536 | -0.89% |
| 2025-03-21 | 6.86 | 6.88 | 6.73 | 6.76 | 6.76 | qfq | 12,155,170 | 82,479,925 | -1.46% |
| 2025-03-20 | 6.92 | 6.93 | 6.84 | 6.86 | 6.86 | qfq | 10,302,160 | 70,947,462 | -1.15% |
| 2025-03-19 | 7.02 | 7.03 | 6.92 | 6.94 | 6.94 | qfq | 10,249,660 | 71,218,270 | -1.14% |
| 2025-03-18 | 6.90 | 7.03 | 6.82 | 7.02 | 7.02 | qfq | 21,905,340 | 152,112,506 | 1.89% |
| 2025-03-17 | 6.64 | 6.93 | 6.63 | 6.89 | 6.89 | qfq | 21,144,694 | 144,513,314 | -1.29% |
| 2025-03-14 | 6.82 | 7.01 | 6.78 | 6.98 | 6.98 | qfq | 17,928,574 | 123,996,841 | 2.35% |
| 2025-03-13 | 6.92 | 6.92 | 6.75 | 6.82 | 6.82 | qfq | 20,468,360 | 139,401,080 | -1.45% |
| 2025-03-12 | 7.10 | 7.12 | 6.90 | 6.92 | 6.92 | qfq | 31,701,900 | 221,708,378 | -1.84% |
| 2025-03-11 | 7.05 | 7.10 | 6.94 | 7.05 | 7.05 | qfq | 25,741,650 | 180,408,264 | -1.67% |
| 2025-03-10 | 7.47 | 7.53 | 7.14 | 7.17 | 7.17 | qfq | 23,880,868 | 173,891,509 | -3.89% |
| 2025-03-07 | 7.71 | 7.71 | 7.39 | 7.46 | 7.46 | qfq | 25,427,470 | 191,114,925 | -4.11% |
| 2025-03-06 | 7.72 | 7.85 | 7.69 | 7.78 | 7.78 | qfq | 18,857,489 | 146,480,003 | 0.78% |
| 2025-03-05 | 7.79 | 7.89 | 7.61 | 7.72 | 7.72 | qfq | 19,421,740 | 150,018,724 | -1.78% |
| 2025-03-04 | 7.85 | 7.96 | 7.72 | 7.86 | 7.86 | qfq | 22,704,200 | 177,380,026 | -0.76% |
| 2025-03-03 | 7.66 | 8.05 | 7.60 | 7.92 | 7.92 | qfq | 38,241,900 | 302,128,271 | 3.13% |
| 2025-02-28 | 7.43 | 7.85 | 7.40 | 7.68 | 7.68 | qfq | 38,632,981 | 296,200,308 | 2.13% |
| 2025-02-27 | 7.55 | 7.67 | 7.39 | 7.52 | 7.52 | qfq | 24,656,950 | 185,699,849 | -0.66% |
| 2025-02-26 | 7.53 | 7.66 | 7.49 | 7.57 | 7.57 | qfq | 19,197,319 | 144,926,217 | 0.93% |
| 2025-02-25 | 7.58 | 7.67 | 7.45 | 7.50 | 7.50 | qfq | 27,676,502 | 208,424,643 | -2.60% |
| 2025-02-24 | 7.76 | 8.01 | 7.67 | 7.70 | 7.70 | qfq | 31,603,100 | 245,869,524 | -2.04% |
| 2025-02-21 | 7.90 | 8.14 | 7.73 | 7.86 | 7.86 | qfq | 44,947,880 | 355,842,441 | -0.51% |
| 2025-02-20 | 8.00 | 8.04 | 7.76 | 7.90 | 7.90 | qfq | 50,752,482 | 400,384,464 | -2.47% |
| 2025-02-19 | 7.81 | 8.50 | 7.73 | 8.10 | 8.10 | qfq | 72,787,641 | 588,195,057 | 1.00% |
| 2025-02-18 | 7.72 | 8.59 | 7.56 | 8.02 | 8.02 | qfq | 78,260,985 | 631,350,967 | 2.17% |
| 2025-02-17 | 7.59 | 8.20 | 7.55 | 7.85 | 7.85 | qfq | 75,997,763 | 589,663,735 | -0.76% |
| 2025-02-14 | 7.24 | 7.91 | 7.06 | 7.91 | 7.91 | qfq | 74,648,563 | 563,075,254 | 10.01% |
| 2025-02-13 | 6.97 | 7.28 | 6.90 | 7.19 | 7.19 | qfq | 37,776,362 | 269,673,275 | 3.16% |
| 2025-02-12 | 6.77 | 6.97 | 6.73 | 6.97 | 6.97 | qfq | 17,455,420 | 119,681,769 | 3.11% |
| 2025-02-11 | 6.95 | 7.01 | 6.72 | 6.76 | 6.76 | qfq | 15,366,760 | 104,297,227 | -2.87% |
| 2025-02-10 | 6.73 | 6.96 | 6.73 | 6.96 | 6.96 | qfq | 16,359,160 | 112,462,905 | 3.26% |
| 2025-02-07 | 6.50 | 6.80 | 6.47 | 6.74 | 6.74 | qfq | 19,346,083 | 129,496,279 | 3.22% |
| 2025-02-06 | 6.50 | 6.59 | 6.43 | 6.53 | 6.53 | qfq | 14,187,800 | 92,215,572 | 0.00% |
| 2025-02-05 | 6.55 | 6.60 | 6.48 | 6.53 | 6.53 | qfq | 8,565,160 | 55,961,721 | 0.00% |
| 2025-01-27 | 6.65 | 6.75 | 6.53 | 6.53 | 6.53 | qfq | 9,631,401 | 64,014,682 | -0.46% |
| 2025-01-24 | 6.68 | 6.71 | 6.55 | 6.56 | 6.56 | qfq | 13,457,840 | 88,884,546 | -2.96% |
| 2025-01-23 | 6.80 | 6.93 | 6.75 | 6.76 | 6.76 | qfq | 12,222,610 | 83,695,671 | 0.75% |
| 2025-01-22 | 6.75 | 6.88 | 6.68 | 6.71 | 6.71 | qfq | 11,993,271 | 80,941,795 | -1.61% |
| 2025-01-21 | 6.90 | 7.03 | 6.81 | 6.82 | 6.82 | qfq | 16,187,923 | 111,906,775 | -1.02% |
| 2025-01-20 | 6.85 | 6.97 | 6.73 | 6.89 | 6.89 | qfq | 11,177,081 | 77,031,886 | 0.58% |
| 2025-01-17 | 6.77 | 6.92 | 6.72 | 6.85 | 6.85 | qfq | 8,213,740 | 56,125,765 | 0.00% |
| 2025-01-16 | 6.89 | 6.99 | 6.76 | 6.85 | 6.85 | qfq | 11,046,899 | 75,787,115 | 0.15% |
| 2025-01-15 | 6.87 | 6.96 | 6.79 | 6.84 | 6.84 | qfq | 10,110,721 | 69,368,753 | -0.58% |
| 2025-01-14 | 6.72 | 6.92 | 6.72 | 6.88 | 6.88 | qfq | 12,223,600 | 83,674,725 | 2.38% |
| 2025-01-13 | 6.52 | 6.75 | 6.41 | 6.72 | 6.72 | qfq | 9,235,900 | 61,249,737 | 1.51% |
| 2025-01-10 | 6.68 | 6.88 | 6.61 | 6.62 | 6.62 | qfq | 18,106,529 | 122,535,092 | -1.49% |
| 2025-01-09 | 6.66 | 6.78 | 6.65 | 6.72 | 6.72 | qfq | 8,799,400 | 59,282,211 | 0.15% |
| 2025-01-08 | 6.70 | 6.74 | 6.48 | 6.71 | 6.71 | qfq | 11,851,931 | 78,539,537 | -0.15% |
| 2025-01-07 | 6.53 | 6.75 | 6.48 | 6.72 | 6.72 | qfq | 12,066,300 | 79,894,962 | 3.07% |
| 2025-01-06 | 6.62 | 6.63 | 6.34 | 6.52 | 6.52 | qfq | 14,261,060 | 92,973,193 | -1.51% |
| 2025-01-03 | 7.04 | 7.08 | 6.62 | 6.62 | 6.62 | qfq | 17,501,180 | 118,568,698 | -5.97% |
| 2025-01-02 | 7.09 | 7.22 | 6.95 | 7.04 | 7.04 | qfq | 15,600,280 | 110,663,265 | -0.98% |
| 2024-12-31 | 7.26 | 7.37 | 7.09 | 7.11 | 7.11 | qfq | 11,698,780 | 84,022,665 | -2.34% |
| 2024-12-30 | 7.34 | 7.36 | 7.20 | 7.28 | 7.28 | qfq | 10,257,060 | 74,679,543 | -1.36% |
| 2024-12-27 | 7.33 | 7.42 | 7.27 | 7.38 | 7.38 | qfq | 13,060,640 | 96,312,173 | 0.96% |
| 2024-12-26 | 7.32 | 7.40 | 7.28 | 7.31 | 7.31 | qfq | 9,823,583 | 72,116,191 | -0.14% |
| 2024-12-25 | 7.40 | 7.41 | 7.12 | 7.32 | 7.32 | qfq | 17,705,982 | 128,878,162 | -0.95% |
| 2024-12-24 | 7.38 | 7.46 | 7.30 | 7.39 | 7.39 | qfq | 16,082,099 | 118,705,413 | 0.14% |
| 2024-12-23 | 7.85 | 7.86 | 7.35 | 7.38 | 7.38 | qfq | 27,989,711 | 210,516,741 | -6.70% |
| 2024-12-20 | 8.03 | 8.09 | 7.82 | 7.91 | 7.91 | qfq | 24,785,380 | 195,814,621 | -1.13% |
| 2024-12-19 | 7.85 | 8.24 | 7.76 | 8.00 | 8.00 | qfq | 24,969,036 | 201,019,041 | 0.13% |
| 2024-12-18 | 7.94 | 8.06 | 7.80 | 7.99 | 7.99 | qfq | 17,628,602 | 140,236,630 | 0.88% |
| 2024-12-17 | 8.20 | 8.20 | 7.89 | 7.92 | 7.92 | qfq | 24,936,676 | 199,497,774 | -3.41% |
| 2024-12-16 | 8.14 | 8.29 | 7.91 | 8.20 | 8.20 | qfq | 30,528,120 | 247,943,967 | 0.24% |
| 2024-12-13 | 8.91 | 8.93 | 8.18 | 8.18 | 8.18 | qfq | 73,576,710 | 622,191,624 | -9.81% |
| 2024-12-12 | 9.01 | 9.35 | 8.88 | 9.07 | 9.07 | qfq | 45,440,200 | 414,073,045 | -0.11% |
| 2024-12-11 | 8.92 | 9.20 | 8.83 | 9.08 | 9.08 | qfq | 29,318,174 | 266,016,618 | 0.44% |
| 2024-12-10 | 9.56 | 9.56 | 8.91 | 9.04 | 9.04 | qfq | 44,353,078 | 405,587,397 | 1.01% |
| 2024-12-09 | 9.29 | 9.37 | 8.93 | 8.95 | 8.95 | qfq | 39,165,076 | 354,420,695 | -3.56% |
| 2024-12-06 | 9.01 | 9.54 | 8.98 | 9.28 | 9.28 | qfq | 49,825,536 | 464,521,249 | 1.75% |
| 2024-12-05 | 9.10 | 9.38 | 8.85 | 9.12 | 9.12 | qfq | 48,328,156 | 437,830,971 | 2.70% |
| 2024-12-04 | 9.00 | 9.10 | 8.72 | 8.88 | 8.88 | qfq | 38,498,640 | 342,637,085 | 0.00% |
| 2024-12-03 | 8.80 | 9.00 | 8.61 | 8.88 | 8.88 | qfq | 47,474,340 | 419,277,850 | 3.26% |
| 2024-12-02 | 8.38 | 8.80 | 8.36 | 8.60 | 8.60 | qfq | 42,297,960 | 365,187,857 | 2.75% |
| 2024-11-29 | 8.51 | 8.59 | 8.20 | 8.37 | 8.37 | qfq | 44,089,754 | 369,443,151 | -2.56% |
| 2024-11-28 | 8.88 | 8.97 | 8.51 | 8.59 | 8.59 | qfq | 39,250,484 | 341,524,254 | 0.23% |
| 2024-11-27 | 8.45 | 8.80 | 8.23 | 8.57 | 8.57 | qfq | 50,877,152 | 432,283,234 | -4.78% |
| 2024-11-26 | 9.62 | 9.78 | 9.00 | 9.00 | 9.00 | qfq | 58,520,211 | 535,344,926 | -10.00% |
| 2024-11-25 | 9.90 | 10.76 | 9.51 | 10.00 | 10.00 | qfq | 93,656,051 | 950,928,568 | 1.63% |
| 2024-11-22 | 9.50 | 10.24 | 9.23 | 9.84 | 9.84 | qfq | 83,094,090 | 801,103,627 | 0.82% |
| 2024-11-21 | 8.98 | 9.77 | 8.60 | 9.76 | 9.76 | qfq | 98,426,617 | 924,825,140 | 9.91% |
| 2024-11-20 | 8.99 | 9.00 | 8.55 | 8.88 | 8.88 | qfq | 56,480,679 | 494,906,676 | 1.25% |
| 2024-11-19 | 8.00 | 8.80 | 7.70 | 8.77 | 8.77 | qfq | 78,822,204 | 665,780,412 | 7.48% |
| 2024-11-18 | 8.40 | 8.67 | 8.10 | 8.16 | 8.16 | qfq | 45,166,145 | 379,056,231 | -1.09% |
| 2024-11-15 | 7.96 | 8.50 | 7.93 | 8.25 | 8.25 | qfq | 55,418,367 | 458,164,673 | 1.10% |
| 2024-11-14 | 8.74 | 8.83 | 8.01 | 8.16 | 8.16 | qfq | 66,158,538 | 550,175,964 | -6.64% |
| 2024-11-13 | 8.77 | 9.10 | 8.44 | 8.74 | 8.74 | qfq | 105,861,276 | 921,114,572 | -6.82% |
| 2024-11-12 | 9.11 | 9.38 | 8.91 | 9.38 | 9.38 | qfq | 144,417,210 | 1,341,478,578 | 9.96% |
| 2024-11-11 | 7.70 | 8.53 | 7.57 | 8.53 | 8.53 | qfq | 86,946,140 | 712,640,172 | 10.06% |
| 2024-11-08 | 8.18 | 8.28 | 7.68 | 7.75 | 7.75 | qfq | 59,907,376 | 469,408,821 | -5.02% |
| 2024-11-07 | 7.80 | 8.24 | 7.73 | 8.16 | 8.16 | qfq | 49,169,700 | 399,028,787 | 3.03% |
| 2024-11-06 | 8.05 | 8.12 | 7.70 | 7.92 | 7.92 | qfq | 47,280,139 | 374,219,212 | -1.61% |
| 2024-11-05 | 8.10 | 8.19 | 7.80 | 8.05 | 8.05 | qfq | 49,514,519 | 399,298,860 | 1.13% |
| 2024-11-04 | 8.03 | 8.15 | 7.67 | 7.96 | 7.96 | qfq | 33,919,000 | 266,124,911 | 1.02% |
| 2024-11-01 | 8.35 | 8.54 | 7.76 | 7.88 | 7.88 | qfq | 58,876,402 | 475,627,552 | -4.14% |
| 2024-10-31 | 7.52 | 8.29 | 7.40 | 8.22 | 8.22 | qfq | 80,910,279 | 651,944,794 | 9.02% |
| 2024-10-30 | 7.40 | 7.67 | 7.33 | 7.54 | 7.54 | qfq | 30,004,747 | 224,766,702 | 1.34% |
| 2024-10-29 | 7.83 | 7.83 | 7.35 | 7.44 | 7.44 | qfq | 42,523,616 | 321,009,543 | -5.70% |
| 2024-10-28 | 7.80 | 8.28 | 7.70 | 7.89 | 7.89 | qfq | 66,259,962 | 526,707,690 | -0.38% |
| 2024-10-25 | 7.60 | 8.29 | 7.32 | 7.92 | 7.92 | qfq | 67,564,566 | 518,226,240 | 3.94% |
| 2024-10-24 | 7.10 | 7.97 | 7.06 | 7.62 | 7.62 | qfq | 56,316,422 | 425,827,672 | 4.53% |
| 2024-10-23 | 6.86 | 7.49 | 6.76 | 7.29 | 7.29 | qfq | 49,746,967 | 357,056,815 | 6.42% |
| 2024-10-22 | 6.74 | 6.86 | 6.67 | 6.85 | 6.85 | qfq | 26,854,740 | 182,024,182 | 0.88% |
| 2024-10-21 | 6.81 | 6.97 | 6.71 | 6.79 | 6.79 | qfq | 34,743,071 | 236,987,057 | -2.86% |
| 2024-10-18 | 6.70 | 7.07 | 6.50 | 6.99 | 6.99 | qfq | 53,269,893 | 359,834,208 | 1.60% |
| 2024-10-17 | 7.30 | 7.33 | 6.80 | 6.88 | 6.88 | qfq | 58,183,720 | 406,148,182 | -6.52% |
| 2024-10-16 | 6.71 | 7.36 | 6.71 | 7.36 | 7.36 | qfq | 67,811,075 | 483,486,829 | 9.20% |
| 2024-10-15 | 7.01 | 7.26 | 6.71 | 6.74 | 6.74 | qfq | 68,307,838 | 477,530,606 | -9.65% |
| 2024-10-14 | 7.76 | 7.76 | 7.22 | 7.46 | 7.46 | qfq | 96,339,670 | 720,682,797 | 5.82% |
| 2024-10-11 | 6.33 | 7.16 | 6.33 | 7.05 | 7.05 | qfq | 66,353,678 | 455,484,103 | 7.47% |
| 2024-10-10 | 6.88 | 7.08 | 6.56 | 6.56 | 6.56 | qfq | 79,646,446 | 529,404,526 | -10.01% |
| 2024-10-09 | 8.00 | 8.50 | 7.29 | 7.29 | 7.29 | qfq | 94,113,466 | 736,124,690 | -10.00% |
| 2024-10-08 | 8.10 | 8.10 | 7.13 | 8.10 | 8.10 | qfq | 120,552,876 | 943,769,249 | 10.05% |
| 2024-09-30 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | qfq | 5,606,366 | 41,262,854 | 10.01% |
| 2024-09-27 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | qfq | 2,634,573 | 17,625,293 | 10.03% |
| 2024-09-26 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | qfq | 5,803,560 | 35,285,645 | 9.95% |
| 2024-09-25 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | qfq | 1,581,918 | 8,748,007 | 9.94% |
| 2024-09-06 | 4.78 | 5.19 | 4.77 | 5.03 | 5.03 | qfq | 34,508,939 | 173,040,445 | 5.89% |
| 2024-09-05 | 4.50 | 4.82 | 4.50 | 4.75 | 4.75 | qfq | 22,726,916 | 106,716,834 | 6.50% |
| 2024-09-04 | 4.50 | 4.60 | 4.44 | 4.46 | 4.46 | qfq | 6,758,580 | 30,488,579 | -1.55% |
| 2024-09-03 | 4.42 | 4.56 | 4.40 | 4.53 | 4.53 | qfq | 7,653,280 | 34,497,669 | 2.03% |
| 2024-09-02 | 4.44 | 4.53 | 4.40 | 4.44 | 4.44 | qfq | 7,514,200 | 33,561,751 | -0.67% |
| 2024-08-30 | 4.27 | 4.58 | 4.26 | 4.47 | 4.47 | qfq | 13,761,599 | 61,495,583 | 4.68% |
| 2024-08-29 | 4.22 | 4.33 | 4.19 | 4.27 | 4.27 | qfq | 5,557,200 | 23,731,468 | 0.71% |
| 2024-08-28 | 4.25 | 4.34 | 4.22 | 4.24 | 4.24 | qfq | 4,765,160 | 20,307,836 | -1.17% |
| 2024-08-27 | 4.45 | 4.47 | 4.27 | 4.29 | 4.29 | qfq | 7,844,900 | 33,926,089 | -3.60% |
| 2024-08-26 | 4.48 | 4.53 | 4.34 | 4.45 | 4.45 | qfq | 13,110,752 | 58,066,019 | -1.55% |
| 2024-08-23 | 4.29 | 4.73 | 4.28 | 4.52 | 4.52 | qfq | 16,733,292 | 74,672,206 | 5.12% |
| 2024-08-22 | 4.39 | 4.46 | 4.30 | 4.30 | 4.30 | qfq | 5,730,300 | 25,070,201 | -1.60% |
| 2024-08-21 | 4.42 | 4.45 | 4.31 | 4.37 | 4.37 | qfq | 3,825,100 | 16,728,134 | -1.13% |
| 2024-08-20 | 4.44 | 4.45 | 4.37 | 4.42 | 4.42 | qfq | 3,979,660 | 17,541,432 | -0.23% |
| 2024-08-19 | 4.44 | 4.49 | 4.38 | 4.43 | 4.43 | qfq | 4,087,210 | 18,108,424 | -0.45% |
| 2024-08-16 | 4.50 | 4.53 | 4.43 | 4.45 | 4.45 | qfq | 5,896,480 | 26,365,426 | -1.33% |
| 2024-08-15 | 4.35 | 4.52 | 4.28 | 4.51 | 4.51 | qfq | 9,505,540 | 42,133,434 | 3.68% |
| 2024-08-14 | 4.38 | 4.43 | 4.34 | 4.35 | 4.35 | qfq | 3,477,000 | 15,201,183 | -0.46% |
| 2024-08-13 | 4.28 | 4.39 | 4.23 | 4.37 | 4.37 | qfq | 5,574,230 | 24,101,371 | 1.39% |
| 2024-08-12 | 4.43 | 4.46 | 4.27 | 4.31 | 4.31 | qfq | 7,703,840 | 33,300,783 | -3.36% |
| 2024-08-09 | 4.36 | 4.55 | 4.34 | 4.46 | 4.46 | qfq | 11,233,665 | 50,331,181 | 2.29% |
| 2024-08-08 | 4.32 | 4.43 | 4.28 | 4.36 | 4.36 | qfq | 6,887,660 | 30,023,849 | 1.40% |
| 2024-08-07 | 4.34 | 4.34 | 4.27 | 4.30 | 4.30 | qfq | 3,403,700 | 14,623,321 | -1.15% |
| 2024-08-06 | 4.29 | 4.36 | 4.26 | 4.35 | 4.35 | qfq | 5,664,860 | 24,358,102 | 2.35% |
| 2024-08-05 | 4.32 | 4.40 | 4.24 | 4.25 | 4.25 | qfq | 5,132,600 | 22,213,214 | -1.62% |
| 2024-08-02 | 4.34 | 4.40 | 4.31 | 4.32 | 4.32 | qfq | 4,303,180 | 18,700,042 | -1.14% |
| 2024-08-01 | 4.42 | 4.47 | 4.35 | 4.37 | 4.37 | qfq | 5,949,760 | 26,088,455 | -0.91% |
| 2024-07-31 | 4.25 | 4.45 | 4.23 | 4.41 | 4.41 | qfq | 10,676,600 | 46,590,418 | 4.26% |
| 2024-07-30 | 4.13 | 4.27 | 4.11 | 4.23 | 4.23 | qfq | 7,475,660 | 31,333,258 | 2.67% |
| 2024-07-29 | 4.15 | 4.15 | 4.05 | 4.12 | 4.12 | qfq | 3,705,400 | 15,179,957 | -0.24% |
| 2024-07-26 | 4.08 | 4.16 | 4.07 | 4.13 | 4.13 | qfq | 5,060,600 | 20,845,246 | 1.47% |
| 2024-07-25 | 4.03 | 4.09 | 3.99 | 4.07 | 4.07 | qfq | 3,613,580 | 14,673,677 | 0.99% |
| 2024-07-24 | 4.12 | 4.13 | 4.01 | 4.03 | 4.03 | qfq | 5,939,860 | 24,096,683 | -1.95% |
| 2024-07-23 | 4.15 | 4.23 | 4.11 | 4.11 | 4.11 | qfq | 6,135,302 | 25,635,286 | -0.96% |
| 2024-07-22 | 4.10 | 4.17 | 4.08 | 4.15 | 4.15 | qfq | 4,403,020 | 18,176,691 | 0.48% |
| 2024-07-19 | 4.18 | 4.22 | 4.09 | 4.13 | 4.13 | qfq | 6,127,582 | 25,297,100 | -1.67% |
| 2024-07-18 | 4.18 | 4.20 | 4.10 | 4.20 | 4.20 | qfq | 5,833,480 | 24,190,432 | -0.24% |
| 2024-07-17 | 4.18 | 4.28 | 4.18 | 4.21 | 4.21 | qfq | 6,549,240 | 27,759,805 | 0.72% |
| 2024-07-16 | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | qfq | 4,351,000 | 18,131,788 | -0.71% |
| 2024-07-15 | 4.31 | 4.33 | 4.18 | 4.21 | 4.13 | qfq | 5,301,122 | 22,380,977 | -2.32% |
| 2024-07-12 | 4.27 | 4.44 | 4.22 | 4.31 | 4.22 | qfq | 9,002,600 | 39,206,676 | 1.65% |
| 2024-07-11 | 4.16 | 4.25 | 4.14 | 4.24 | 4.15 | qfq | 6,504,217 | 27,352,670 | 3.41% |
| 2024-07-10 | 4.18 | 4.21 | 4.08 | 4.10 | 4.02 | qfq | 5,959,940 | 24,633,984 | -2.61% |
| 2024-07-09 | 4.19 | 4.24 | 4.06 | 4.21 | 4.13 | qfq | 7,057,782 | 29,424,807 | 1.20% |
| 2024-07-08 | 4.36 | 4.37 | 4.15 | 4.16 | 4.08 | qfq | 7,826,426 | 32,974,698 | -4.59% |
| 2024-07-05 | 4.37 | 4.43 | 4.31 | 4.36 | 4.27 | qfq | 5,615,552 | 24,520,700 | -0.46% |
| 2024-07-04 | 4.60 | 4.62 | 4.37 | 4.38 | 4.29 | qfq | 7,508,352 | 33,402,474 | -4.78% |
| 2024-07-03 | 4.55 | 4.66 | 4.51 | 4.60 | 4.51 | qfq | 6,961,140 | 32,089,425 | 0.66% |
| 2024-07-02 | 4.52 | 4.66 | 4.49 | 4.57 | 4.48 | qfq | 10,421,304 | 47,732,591 | 0.66% |
| 2024-07-01 | 4.31 | 4.55 | 4.29 | 4.54 | 4.45 | qfq | 12,203,554 | 54,551,952 | 5.34% |
| 2024-06-28 | 4.32 | 4.41 | 4.27 | 4.31 | 4.22 | qfq | 5,687,600 | 24,783,810 | -0.46% |
| 2024-06-27 | 4.40 | 4.47 | 4.32 | 4.33 | 4.24 | qfq | 5,771,020 | 25,288,390 | -1.81% |
| 2024-06-26 | 4.32 | 4.41 | 4.26 | 4.41 | 4.32 | qfq | 6,814,480 | 29,655,425 | 1.38% |
| 2024-06-25 | 4.26 | 4.44 | 4.23 | 4.35 | 4.26 | qfq | 9,174,512 | 39,692,248 | 2.11% |
| 2024-06-24 | 4.45 | 4.52 | 4.25 | 4.26 | 4.17 | qfq | 12,459,700 | 53,969,197 | -5.96% |
| 2024-06-21 | 4.58 | 4.59 | 4.51 | 4.53 | 4.44 | qfq | 4,887,900 | 22,257,308 | 0.22% |
| 2024-06-20 | 4.69 | 4.69 | 4.52 | 4.52 | 4.43 | qfq | 8,357,100 | 38,208,090 | -3.21% |
| 2024-06-19 | 4.71 | 4.75 | 4.67 | 4.67 | 4.58 | qfq | 6,233,800 | 29,276,841 | -0.85% |
| 2024-06-18 | 4.73 | 4.76 | 4.69 | 4.71 | 4.61 | qfq | 7,351,511 | 34,651,980 | -0.21% |
| 2024-06-17 | 4.80 | 4.83 | 4.71 | 4.72 | 4.62 | qfq | 8,661,500 | 41,165,923 | -2.68% |
| 2024-06-14 | 4.74 | 4.91 | 4.70 | 4.85 | 4.75 | qfq | 13,213,983 | 63,875,944 | 2.11% |
| 2024-06-13 | 4.88 | 4.92 | 4.73 | 4.75 | 4.65 | qfq | 9,020,350 | 43,116,434 | -1.66% |
| 2024-06-12 | 4.79 | 4.87 | 4.74 | 4.83 | 4.73 | qfq | 8,419,857 | 40,548,934 | 0.42% |
| 2024-06-11 | 4.87 | 4.87 | 4.74 | 4.81 | 4.71 | qfq | 8,747,000 | 41,955,825 | -1.23% |
| 2024-06-07 | 4.80 | 4.90 | 4.76 | 4.87 | 4.77 | qfq | 11,301,450 | 54,667,630 | 2.53% |
| 2024-06-06 | 4.94 | 4.98 | 4.70 | 4.75 | 4.65 | qfq | 14,491,920 | 69,507,089 | -3.65% |
| 2024-06-05 | 5.14 | 5.15 | 4.92 | 4.93 | 4.83 | qfq | 13,158,160 | 65,574,079 | -3.71% |
| 2024-06-04 | 5.08 | 5.20 | 4.99 | 5.12 | 5.02 | qfq | 13,367,802 | 68,339,079 | 0.59% |
| 2024-06-03 | 5.24 | 5.26 | 5.01 | 5.09 | 4.99 | qfq | 14,406,351 | 73,442,068 | -3.23% |
| 2024-05-31 | 5.33 | 5.39 | 5.23 | 5.26 | 5.15 | qfq | 14,559,400 | 76,816,480 | -1.68% |
| 2024-05-30 | 5.49 | 5.55 | 5.31 | 5.35 | 5.24 | qfq | 18,637,700 | 100,296,663 | -4.29% |
| 2024-05-29 | 5.46 | 5.70 | 5.46 | 5.59 | 5.48 | qfq | 20,824,200 | 116,436,059 | 1.45% |
| 2024-05-28 | 5.87 | 5.91 | 5.48 | 5.51 | 5.40 | qfq | 31,999,300 | 180,398,313 | -6.77% |
| 2024-05-27 | 5.64 | 5.96 | 5.42 | 5.91 | 5.79 | qfq | 33,297,296 | 189,164,631 | 3.32% |
| 2024-05-24 | 6.03 | 6.05 | 5.68 | 5.72 | 5.60 | qfq | 29,379,308 | 170,491,774 | -3.87% |
| 2024-05-23 | 5.83 | 6.21 | 5.80 | 5.95 | 5.83 | qfq | 53,240,369 | 315,770,040 | -2.62% |
| 2024-05-22 | 6.05 | 6.56 | 6.02 | 6.11 | 5.99 | qfq | 75,795,738 | 474,552,455 | 0.49% |
| 2024-05-21 | 5.81 | 6.28 | 5.78 | 6.08 | 5.96 | qfq | 63,021,936 | 381,730,704 | 4.47% |
| 2024-05-20 | 5.90 | 6.06 | 5.77 | 5.82 | 5.70 | qfq | 66,723,012 | 393,242,231 | -5.52% |
| 2024-05-17 | 5.88 | 6.16 | 5.62 | 6.16 | 6.04 | qfq | 95,581,691 | 563,924,264 | 10.00% |
| 2024-05-16 | 5.24 | 5.60 | 5.16 | 5.60 | 5.49 | qfq | 44,184,269 | 243,493,038 | 10.02% |
| 2024-05-15 | 5.01 | 5.20 | 5.00 | 5.09 | 4.99 | qfq | 19,895,102 | 101,749,316 | 1.19% |
| 2024-05-14 | 5.03 | 5.08 | 4.98 | 5.03 | 4.93 | qfq | 10,134,680 | 50,963,409 | -0.40% |
| 2024-05-13 | 5.10 | 5.12 | 5.01 | 5.05 | 4.95 | qfq | 16,120,760 | 81,490,482 | -2.70% |
| 2024-05-10 | 5.06 | 5.25 | 5.01 | 5.19 | 5.09 | qfq | 28,175,927 | 145,054,867 | 2.37% |
| 2024-05-09 | 4.98 | 5.15 | 4.98 | 5.07 | 4.97 | qfq | 17,822,407 | 90,234,183 | 0.20% |
| 2024-05-08 | 5.00 | 5.35 | 4.90 | 5.06 | 4.96 | qfq | 25,119,833 | 128,621,731 | 0.80% |
| 2024-05-07 | 5.00 | 5.07 | 4.92 | 5.02 | 4.92 | qfq | 11,273,220 | 56,256,102 | 0.40% |
| 2024-05-06 | 5.10 | 5.16 | 4.99 | 5.00 | 4.90 | qfq | 11,955,880 | 60,603,111 | 0.00% |
| 2024-04-30 | 5.08 | 5.11 | 4.96 | 5.00 | 4.90 | qfq | 12,098,000 | 60,707,994 | -1.77% |
| 2024-04-29 | 4.75 | 5.10 | 4.75 | 5.09 | 4.99 | qfq | 20,288,000 | 101,296,722 | 4.95% |
| 2024-04-26 | 4.76 | 4.90 | 4.63 | 4.85 | 4.75 | qfq | 11,511,520 | 54,898,659 | 2.11% |
| 2024-04-25 | 4.73 | 4.83 | 4.71 | 4.75 | 4.65 | qfq | 6,077,000 | 28,994,439 | -0.84% |
| 2024-04-24 | 4.78 | 4.84 | 4.75 | 4.79 | 4.69 | qfq | 3,903,400 | 18,711,342 | 0.63% |
| 2024-04-23 | 4.70 | 4.80 | 4.69 | 4.76 | 4.66 | qfq | 5,160,981 | 24,561,628 | 1.28% |
| 2024-04-22 | 4.77 | 4.82 | 4.70 | 4.70 | 4.61 | qfq | 4,898,980 | 23,214,859 | -1.05% |
| 2024-04-19 | 4.75 | 4.81 | 4.70 | 4.75 | 4.65 | qfq | 5,099,480 | 24,233,463 | 0.00% |
| 2024-04-18 | 4.76 | 4.83 | 4.72 | 4.75 | 4.65 | qfq | 5,705,220 | 27,264,937 | -0.63% |
| 2024-04-17 | 4.63 | 4.78 | 4.63 | 4.78 | 4.68 | qfq | 7,562,900 | 35,791,157 | 4.37% |
| 2024-04-16 | 4.76 | 4.78 | 4.56 | 4.58 | 4.49 | qfq | 10,354,400 | 48,088,989 | -4.98% |
| 2024-04-15 | 4.90 | 4.95 | 4.68 | 4.82 | 4.72 | qfq | 9,956,620 | 48,139,118 | -1.63% |
| 2024-04-12 | 5.03 | 5.05 | 4.88 | 4.90 | 4.80 | qfq | 6,293,300 | 31,143,174 | -2.20% |
| 2024-04-11 | 4.99 | 5.06 | 4.90 | 5.01 | 4.91 | qfq | 5,297,341 | 26,523,642 | 0.00% |
| 2024-04-10 | 5.13 | 5.16 | 4.96 | 5.01 | 4.91 | qfq | 8,693,160 | 43,822,677 | -2.91% |
| 2024-04-09 | 5.09 | 5.18 | 5.08 | 5.16 | 5.06 | qfq | 5,555,100 | 28,526,841 | 1.38% |
| 2024-04-08 | 5.22 | 5.24 | 5.08 | 5.09 | 4.99 | qfq | 8,690,860 | 44,713,617 | -2.86% |
| 2024-04-03 | 5.28 | 5.30 | 5.21 | 5.24 | 5.13 | qfq | 6,259,320 | 32,784,447 | -0.57% |
| 2024-04-02 | 5.23 | 5.32 | 5.18 | 5.27 | 5.16 | qfq | 8,208,198 | 43,214,402 | 0.76% |
| 2024-04-01 | 5.16 | 5.23 | 5.15 | 5.23 | 5.12 | qfq | 7,403,188 | 38,557,781 | 1.75% |
| 2024-03-29 | 5.18 | 5.23 | 5.10 | 5.14 | 5.04 | qfq | 6,579,900 | 33,847,459 | -0.58% |
| 2024-03-28 | 5.10 | 5.23 | 5.09 | 5.17 | 5.07 | qfq | 7,714,308 | 39,952,210 | 0.98% |
| 2024-03-27 | 5.35 | 5.36 | 5.12 | 5.12 | 5.02 | qfq | 10,415,280 | 54,170,715 | -3.76% |
| 2024-03-26 | 5.23 | 5.34 | 5.21 | 5.32 | 5.21 | qfq | 9,342,740 | 49,300,306 | 2.11% |
| 2024-03-25 | 5.25 | 5.36 | 5.18 | 5.21 | 5.10 | qfq | 9,409,248 | 49,536,577 | -0.57% |
| 2024-03-22 | 5.33 | 5.34 | 5.18 | 5.24 | 5.13 | qfq | 8,670,760 | 45,574,023 | -2.24% |
| 2024-03-21 | 5.35 | 5.41 | 5.31 | 5.36 | 5.25 | qfq | 9,075,643 | 48,661,164 | 0.56% |
| 2024-03-20 | 5.31 | 5.33 | 5.25 | 5.33 | 5.22 | qfq | 7,485,340 | 39,650,534 | 0.57% |
| 2024-03-19 | 5.31 | 5.35 | 5.29 | 5.30 | 5.19 | qfq | 7,804,880 | 41,539,445 | -0.56% |
| 2024-03-18 | 5.29 | 5.33 | 5.25 | 5.33 | 5.22 | qfq | 7,257,300 | 38,379,156 | 0.95% |
| 2024-03-15 | 5.25 | 5.29 | 5.21 | 5.28 | 5.17 | qfq | 6,677,344 | 35,082,554 | 0.19% |
| 2024-03-14 | 5.25 | 5.33 | 5.22 | 5.27 | 5.16 | qfq | 8,979,402 | 47,342,024 | 0.38% |
| 2024-03-13 | 5.37 | 5.37 | 5.20 | 5.25 | 5.14 | qfq | 12,543,603 | 65,983,228 | -2.42% |
| 2024-03-12 | 5.23 | 5.47 | 5.18 | 5.38 | 5.27 | qfq | 16,466,900 | 87,605,788 | 3.07% |
| 2024-03-11 | 5.13 | 5.22 | 5.08 | 5.22 | 5.11 | qfq | 9,512,390 | 49,160,890 | 1.36% |
| 2024-03-08 | 5.18 | 5.22 | 5.09 | 5.15 | 5.05 | qfq | 6,906,380 | 35,517,660 | -0.77% |
| 2024-03-07 | 5.19 | 5.30 | 5.18 | 5.19 | 5.09 | qfq | 8,023,470 | 42,004,540 | 0.39% |
| 2024-03-06 | 5.13 | 5.23 | 5.11 | 5.17 | 5.07 | qfq | 6,691,260 | 34,645,907 | 0.58% |
| 2024-03-05 | 5.23 | 5.23 | 5.11 | 5.14 | 5.04 | qfq | 8,114,060 | 41,882,777 | -2.10% |
| 2024-03-04 | 5.33 | 5.34 | 5.15 | 5.25 | 5.14 | qfq | 9,703,420 | 50,684,682 | -1.50% |
| 2024-03-01 | 5.34 | 5.41 | 5.27 | 5.33 | 5.22 | qfq | 10,434,729 | 55,632,971 | -0.19% |
| 2024-02-29 | 5.19 | 5.36 | 5.11 | 5.34 | 5.23 | qfq | 12,286,500 | 64,861,070 | 2.30% |
| 2024-02-28 | 5.56 | 5.64 | 5.20 | 5.22 | 5.11 | qfq | 20,125,680 | 109,783,534 | -5.95% |
| 2024-02-27 | 5.39 | 5.63 | 5.28 | 5.55 | 5.44 | qfq | 16,221,860 | 89,155,278 | 2.97% |
| 2024-02-26 | 5.38 | 5.63 | 5.26 | 5.39 | 5.28 | qfq | 15,596,238 | 84,656,474 | 0.37% |
| 2024-02-23 | 5.24 | 5.39 | 5.22 | 5.37 | 5.26 | qfq | 10,161,341 | 53,821,779 | 2.48% |
| 2024-02-22 | 5.20 | 5.26 | 5.12 | 5.24 | 5.13 | qfq | 9,832,420 | 51,124,685 | 0.77% |
| 2024-02-21 | 5.05 | 5.38 | 5.03 | 5.20 | 5.10 | qfq | 14,053,360 | 73,357,228 | 1.76% |
| 2024-02-20 | 5.02 | 5.13 | 4.93 | 5.11 | 5.01 | qfq | 11,268,064 | 57,007,427 | 1.19% |
| 2024-02-19 | 4.94 | 5.08 | 4.86 | 5.05 | 4.95 | qfq | 18,619,079 | 92,881,021 | 3.06% |
| 2024-02-08 | 4.56 | 4.92 | 4.47 | 4.90 | 4.80 | qfq | 24,329,410 | 114,177,727 | 7.93% |
| 2024-02-07 | 4.76 | 4.76 | 4.47 | 4.54 | 4.45 | qfq | 25,524,951 | 116,290,021 | -4.22% |
| 2024-02-06 | 4.80 | 4.88 | 4.42 | 4.74 | 4.64 | qfq | 22,332,134 | 102,818,276 | -2.07% |
| 2024-02-05 | 5.33 | 5.36 | 4.84 | 4.84 | 4.74 | qfq | 21,742,501 | 106,957,357 | -10.04% |
| 2024-02-02 | 5.62 | 5.82 | 5.22 | 5.38 | 5.27 | qfq | 15,717,811 | 86,819,947 | -4.27% |
| 2024-02-01 | 5.77 | 5.85 | 5.46 | 5.62 | 5.51 | qfq | 15,370,840 | 86,271,509 | -3.44% |
| 2024-01-31 | 6.08 | 6.17 | 5.80 | 5.82 | 5.70 | qfq | 11,946,400 | 71,144,483 | -5.37% |
| 2024-01-30 | 6.38 | 6.45 | 6.13 | 6.15 | 6.03 | qfq | 8,889,000 | 55,967,773 | -4.65% |
| 2024-01-29 | 6.69 | 6.69 | 6.44 | 6.45 | 6.32 | qfq | 10,479,900 | 68,598,257 | -2.12% |
| 2024-01-26 | 6.39 | 6.66 | 6.37 | 6.59 | 6.46 | qfq | 13,432,201 | 88,326,962 | 3.13% |
| 2024-01-25 | 6.06 | 6.39 | 6.02 | 6.39 | 6.26 | qfq | 11,252,608 | 70,438,511 | 5.79% |
| 2024-01-24 | 5.82 | 6.05 | 5.74 | 6.04 | 5.92 | qfq | 10,766,920 | 63,698,550 | 5.23% |
| 2024-01-23 | 5.71 | 5.78 | 5.58 | 5.74 | 5.62 | qfq | 8,636,861 | 49,039,451 | 0.17% |
| 2024-01-22 | 6.06 | 6.11 | 5.63 | 5.73 | 5.61 | qfq | 9,027,875 | 53,048,997 | -5.60% |
| 2024-01-19 | 6.14 | 6.17 | 6.06 | 6.07 | 5.95 | qfq | 5,835,862 | 35,675,743 | -0.98% |
| 2024-01-18 | 6.25 | 6.26 | 5.97 | 6.13 | 6.01 | qfq | 10,699,520 | 65,071,435 | -2.08% |
| 2024-01-17 | 6.41 | 6.43 | 6.25 | 6.26 | 6.13 | qfq | 4,982,044 | 31,520,740 | -2.34% |
| 2024-01-16 | 6.49 | 6.55 | 6.33 | 6.41 | 6.28 | qfq | 6,737,200 | 43,231,904 | -1.23% |
| 2024-01-15 | 6.41 | 6.53 | 6.29 | 6.49 | 6.36 | qfq | 6,712,100 | 43,226,543 | 1.25% |
| 2024-01-12 | 6.40 | 6.52 | 6.38 | 6.41 | 6.28 | qfq | 4,440,500 | 28,645,676 | -0.16% |
| 2024-01-11 | 6.43 | 6.45 | 6.35 | 6.42 | 6.29 | qfq | 4,979,300 | 31,828,115 | 0.00% |
| 2024-01-10 | 6.44 | 6.46 | 6.34 | 6.42 | 6.29 | qfq | 4,651,200 | 29,800,426 | 0.00% |
| 2024-01-09 | 6.42 | 6.49 | 6.36 | 6.42 | 6.29 | qfq | 4,896,300 | 31,466,106 | 0.16% |
| 2024-01-08 | 6.61 | 6.62 | 6.41 | 6.41 | 6.28 | qfq | 6,660,676 | 43,207,603 | -1.99% |
| 2024-01-05 | 6.57 | 6.70 | 6.51 | 6.54 | 6.41 | qfq | 8,245,691 | 54,502,524 | 0.77% |
| 2024-01-04 | 6.52 | 6.54 | 6.46 | 6.49 | 6.36 | qfq | 4,089,620 | 26,568,220 | -0.31% |
| 2024-01-03 | 6.47 | 6.57 | 6.43 | 6.51 | 6.38 | qfq | 6,964,500 | 45,383,386 | 0.62% |
| 2024-01-02 | 6.47 | 6.60 | 6.39 | 6.47 | 6.34 | qfq | 8,293,338 | 53,612,296 | 0.94% |
| 2023-12-29 | 6.43 | 6.49 | 6.38 | 6.41 | 6.28 | qfq | 5,361,182 | 34,363,544 | -0.16% |
| 2023-12-28 | 6.31 | 6.46 | 6.27 | 6.42 | 6.29 | qfq | 5,494,200 | 35,069,403 | 1.74% |
| 2023-12-27 | 6.27 | 6.35 | 6.24 | 6.31 | 6.18 | qfq | 4,557,120 | 28,687,182 | 0.96% |
| 2023-12-26 | 6.32 | 6.36 | 6.24 | 6.25 | 6.12 | qfq | 3,468,900 | 21,809,838 | -1.11% |
| 2023-12-25 | 6.44 | 6.44 | 6.29 | 6.32 | 6.19 | qfq | 3,834,260 | 24,226,939 | -1.10% |
| 2023-12-22 | 6.49 | 6.53 | 6.37 | 6.39 | 6.26 | qfq | 6,188,500 | 39,787,198 | -1.54% |
| 2023-12-21 | 6.43 | 6.51 | 6.39 | 6.49 | 6.36 | qfq | 4,669,850 | 30,162,101 | 0.62% |
| 2023-12-20 | 6.58 | 6.58 | 6.44 | 6.45 | 6.32 | qfq | 5,070,211 | 32,965,059 | -1.53% |
| 2023-12-19 | 6.64 | 6.71 | 6.50 | 6.55 | 6.42 | qfq | 6,961,100 | 45,816,259 | -1.50% |
| 2023-12-18 | 6.76 | 6.86 | 6.63 | 6.65 | 6.52 | qfq | 7,809,008 | 52,568,691 | -2.64% |
| 2023-12-15 | 6.83 | 6.90 | 6.76 | 6.83 | 6.69 | qfq | 8,426,000 | 57,697,068 | 1.34% |
| 2023-12-14 | 6.72 | 6.82 | 6.71 | 6.74 | 6.60 | qfq | 5,137,460 | 34,749,268 | 0.75% |
| 2023-12-13 | 6.73 | 6.77 | 6.66 | 6.69 | 6.55 | qfq | 5,442,800 | 36,532,518 | -1.18% |
| 2023-12-12 | 6.60 | 6.77 | 6.56 | 6.77 | 6.63 | qfq | 7,843,299 | 52,457,240 | 2.73% |
| 2023-12-11 | 6.56 | 6.60 | 6.46 | 6.59 | 6.46 | qfq | 7,144,900 | 46,658,461 | 0.00% |
| 2023-12-08 | 6.74 | 6.80 | 6.57 | 6.59 | 6.46 | qfq | 7,119,400 | 47,274,283 | -2.51% |
| 2023-12-07 | 6.72 | 6.79 | 6.65 | 6.76 | 6.62 | qfq | 5,663,040 | 38,072,423 | 1.05% |
| 2023-12-06 | 6.60 | 6.74 | 6.59 | 6.69 | 6.55 | qfq | 4,051,700 | 27,085,069 | 0.90% |
| 2023-12-05 | 6.66 | 6.77 | 6.62 | 6.63 | 6.50 | qfq | 7,404,740 | 49,558,471 | -0.75% |
| 2023-12-04 | 6.85 | 6.85 | 6.66 | 6.68 | 6.55 | qfq | 9,343,000 | 62,775,016 | -2.20% |
| 2023-12-01 | 6.76 | 6.85 | 6.73 | 6.83 | 6.69 | qfq | 5,442,100 | 37,048,289 | 1.04% |
| 2023-11-30 | 6.80 | 6.84 | 6.73 | 6.76 | 6.62 | qfq | 5,396,980 | 36,579,920 | -0.44% |
| 2023-11-29 | 6.89 | 6.89 | 6.78 | 6.79 | 6.65 | qfq | 6,116,261 | 41,687,554 | -1.16% |
| 2023-11-28 | 6.91 | 6.94 | 6.84 | 6.87 | 6.73 | qfq | 8,316,430 | 57,209,401 | -0.43% |
| 2023-11-27 | 7.05 | 7.05 | 6.86 | 6.90 | 6.76 | qfq | 10,569,960 | 73,002,053 | -2.13% |
| 2023-11-24 | 7.06 | 7.17 | 7.01 | 7.05 | 6.91 | qfq | 11,979,800 | 84,953,073 | -0.42% |
| 2023-11-23 | 6.96 | 7.14 | 6.93 | 7.08 | 6.94 | qfq | 13,372,602 | 94,364,379 | 1.43% |
| 2023-11-22 | 6.97 | 7.11 | 6.95 | 6.98 | 6.84 | qfq | 12,884,918 | 90,701,366 | 0.29% |
| 2023-11-21 | 6.86 | 7.07 | 6.86 | 6.96 | 6.82 | qfq | 16,174,663 | 113,170,558 | 1.46% |
| 2023-11-20 | 6.86 | 6.90 | 6.80 | 6.86 | 6.72 | qfq | 7,113,603 | 48,708,213 | 1.03% |
| 2023-11-17 | 6.74 | 6.81 | 6.71 | 6.79 | 6.65 | qfq | 7,488,165 | 50,645,810 | 0.30% |
| 2023-11-16 | 6.83 | 6.86 | 6.75 | 6.77 | 6.63 | qfq | 9,771,961 | 66,423,611 | -1.46% |
| 2023-11-15 | 6.95 | 6.99 | 6.82 | 6.87 | 6.73 | qfq | 10,115,307 | 69,631,431 | -0.72% |
| 2023-11-14 | 6.80 | 7.02 | 6.77 | 6.92 | 6.78 | qfq | 16,832,437 | 116,185,222 | 1.62% |
| 2023-11-13 | 6.79 | 6.87 | 6.75 | 6.81 | 6.67 | qfq | 7,538,420 | 51,266,546 | 0.29% |
| 2023-11-10 | 6.78 | 6.85 | 6.67 | 6.79 | 6.65 | qfq | 10,858,140 | 73,171,536 | 0.00% |
| 2023-11-09 | 6.90 | 7.10 | 6.77 | 6.79 | 6.65 | qfq | 14,905,985 | 102,810,628 | -0.59% |
| 2023-11-08 | 6.79 | 6.89 | 6.75 | 6.83 | 6.69 | qfq | 11,081,486 | 75,627,250 | 0.44% |
| 2023-11-07 | 6.73 | 6.86 | 6.73 | 6.80 | 6.66 | qfq | 12,770,133 | 86,807,082 | 0.44% |
| 2023-11-06 | 6.73 | 6.84 | 6.70 | 6.77 | 6.63 | qfq | 15,161,390 | 102,439,562 | 0.89% |
| 2023-11-03 | 6.83 | 6.85 | 6.70 | 6.71 | 6.57 | qfq | 16,947,057 | 114,212,654 | -2.19% |
| 2023-11-02 | 6.75 | 7.00 | 6.64 | 6.86 | 6.72 | qfq | 31,394,263 | 213,177,136 | -0.15% |
| 2023-11-01 | 6.75 | 7.25 | 6.70 | 6.87 | 6.73 | qfq | 43,136,143 | 301,674,174 | 0.00% |
| 2023-10-31 | 6.54 | 7.02 | 6.54 | 6.87 | 6.73 | qfq | 31,035,991 | 212,351,981 | 5.05% |
| 2023-10-30 | 6.64 | 6.64 | 6.47 | 6.54 | 6.41 | qfq | 8,976,905 | 58,550,799 | -0.76% |
| 2023-10-27 | 6.39 | 6.61 | 6.38 | 6.59 | 6.46 | qfq | 14,635,020 | 95,641,034 | 1.70% |
| 2023-10-26 | 6.46 | 6.54 | 6.43 | 6.48 | 6.35 | qfq | 8,821,838 | 57,146,244 | 0.62% |
| 2023-10-25 | 6.46 | 6.55 | 6.39 | 6.44 | 6.31 | qfq | 8,004,414 | 51,659,962 | 1.58% |
| 2023-10-24 | 6.14 | 6.34 | 6.13 | 6.34 | 6.21 | qfq | 7,039,817 | 44,135,875 | 3.26% |
| 2023-10-23 | 6.28 | 6.30 | 6.11 | 6.14 | 6.02 | qfq | 7,095,368 | 43,751,860 | -2.23% |
| 2023-10-20 | 6.26 | 6.36 | 6.16 | 6.28 | 6.15 | qfq | 6,369,271 | 40,042,378 | 1.13% |
| 2023-10-19 | 6.22 | 6.29 | 6.19 | 6.21 | 6.08 | qfq | 4,021,100 | 25,101,073 | -0.32% |
| 2023-10-18 | 6.33 | 6.34 | 6.22 | 6.23 | 6.10 | qfq | 3,848,620 | 24,109,550 | -1.74% |
| 2023-10-17 | 6.35 | 6.37 | 6.29 | 6.34 | 6.21 | qfq | 3,765,797 | 23,828,759 | 0.48% |
| 2023-10-16 | 6.35 | 6.41 | 6.30 | 6.31 | 6.18 | qfq | 5,028,490 | 31,837,353 | -0.94% |
| 2023-10-13 | 6.41 | 6.46 | 6.35 | 6.37 | 6.24 | qfq | 4,666,833 | 29,807,868 | -1.55% |
| 2023-10-12 | 6.40 | 6.48 | 6.39 | 6.47 | 6.34 | qfq | 3,764,140 | 24,246,736 | 1.09% |
| 2023-10-11 | 6.47 | 6.48 | 6.39 | 6.40 | 6.27 | qfq | 3,843,853 | 24,677,310 | -0.31% |
| 2023-10-10 | 6.54 | 6.57 | 6.41 | 6.42 | 6.29 | qfq | 4,613,000 | 29,818,323 | -1.23% |
| 2023-10-09 | 6.58 | 6.58 | 6.48 | 6.50 | 6.37 | qfq | 5,169,060 | 33,698,647 | -1.07% |
| 2023-09-28 | 6.55 | 6.58 | 6.51 | 6.57 | 6.44 | qfq | 4,724,472 | 30,965,978 | 1.08% |
| 2023-09-27 | 6.60 | 6.61 | 6.50 | 6.50 | 6.37 | qfq | 6,095,300 | 39,929,680 | -1.07% |
| 2023-09-26 | 6.59 | 6.69 | 6.56 | 6.57 | 6.44 | qfq | 4,083,781 | 26,936,598 | -0.76% |
| 2023-09-25 | 6.71 | 6.74 | 6.59 | 6.62 | 6.49 | qfq | 6,848,757 | 45,427,643 | -2.07% |
| 2023-09-22 | 6.67 | 6.76 | 6.65 | 6.76 | 6.62 | qfq | 5,333,360 | 35,781,230 | 0.90% |
| 2023-09-21 | 6.80 | 6.87 | 6.69 | 6.70 | 6.56 | qfq | 6,827,300 | 46,069,982 | -1.18% |
| 2023-09-20 | 6.69 | 6.86 | 6.66 | 6.78 | 6.64 | qfq | 11,054,414 | 75,044,818 | 1.35% |
| 2023-09-19 | 6.69 | 6.76 | 6.65 | 6.69 | 6.55 | qfq | 4,499,022 | 30,160,882 | -0.59% |
| 2023-09-18 | 6.78 | 6.79 | 6.68 | 6.73 | 6.59 | qfq | 5,251,921 | 35,344,881 | -0.15% |
| 2023-09-15 | 6.74 | 6.78 | 6.69 | 6.74 | 6.60 | qfq | 4,532,940 | 30,563,032 | 0.15% |
| 2023-09-14 | 6.76 | 6.77 | 6.68 | 6.73 | 6.59 | qfq | 5,920,300 | 39,807,510 | 0.45% |
| 2023-09-13 | 6.77 | 6.81 | 6.68 | 6.70 | 6.56 | qfq | 6,224,622 | 41,914,866 | -0.45% |
| 2023-09-12 | 6.80 | 6.82 | 6.72 | 6.73 | 6.59 | qfq | 7,118,980 | 48,007,808 | -0.88% |
| 2023-09-11 | 6.88 | 6.91 | 6.71 | 6.79 | 6.65 | qfq | 8,794,920 | 59,460,692 | -1.16% |
| 2023-09-08 | 6.77 | 6.89 | 6.72 | 6.87 | 6.73 | qfq | 6,733,180 | 45,875,900 | 0.73% |
| 2023-09-07 | 6.88 | 6.99 | 6.80 | 6.82 | 6.68 | qfq | 8,623,802 | 59,598,825 | -1.16% |
| 2023-09-06 | 6.75 | 6.97 | 6.65 | 6.90 | 6.76 | qfq | 11,240,775 | 76,883,611 | 2.37% |
| 2023-09-05 | 7.01 | 7.02 | 6.73 | 6.74 | 6.60 | qfq | 15,101,547 | 102,605,696 | -4.13% |
| 2023-09-04 | 7.03 | 7.25 | 7.01 | 7.03 | 6.89 | qfq | 12,155,720 | 86,210,356 | 0.86% |
| 2023-09-01 | 6.99 | 7.18 | 6.94 | 6.97 | 6.83 | qfq | 13,108,120 | 92,394,465 | 0.43% |
| 2023-08-31 | 7.28 | 7.33 | 6.91 | 6.94 | 6.80 | qfq | 18,731,000 | 131,697,220 | -4.80% |
| 2023-08-30 | 7.42 | 7.46 | 7.26 | 7.29 | 7.14 | qfq | 14,365,640 | 105,044,599 | -2.28% |
| 2023-08-29 | 7.18 | 7.49 | 7.15 | 7.46 | 7.31 | qfq | 23,608,901 | 173,620,299 | 2.61% |
| 2023-08-28 | 7.40 | 7.49 | 7.20 | 7.27 | 7.12 | qfq | 27,516,923 | 202,333,101 | 3.56% |
| 2023-08-25 | 7.03 | 7.15 | 6.97 | 7.02 | 6.88 | qfq | 13,811,160 | 97,411,245 | 0.14% |
| 2023-08-24 | 7.02 | 7.27 | 6.88 | 7.01 | 6.87 | qfq | 17,335,160 | 121,822,699 | -0.14% |
| 2023-08-23 | 7.03 | 7.18 | 6.94 | 7.02 | 6.88 | qfq | 21,913,669 | 155,029,067 | 1.01% |
| 2023-08-22 | 6.98 | 7.04 | 6.87 | 6.95 | 6.81 | qfq | 9,001,769 | 62,530,263 | 0.29% |
| 2023-08-21 | 7.29 | 7.29 | 6.92 | 6.93 | 6.79 | qfq | 12,751,980 | 89,993,245 | -1.28% |
| 2023-08-18 | 7.28 | 7.29 | 7.02 | 7.02 | 6.88 | qfq | 8,098,856 | 57,880,485 | -2.50% |
| 2023-08-17 | 7.21 | 7.29 | 7.12 | 7.20 | 7.05 | qfq | 8,973,240 | 64,464,849 | -0.41% |
| 2023-08-16 | 7.10 | 7.35 | 7.05 | 7.23 | 7.08 | qfq | 11,176,700 | 80,525,024 | 1.83% |
| 2023-08-15 | 7.18 | 7.20 | 7.03 | 7.10 | 6.96 | qfq | 7,661,781 | 54,386,132 | -1.25% |
| 2023-08-14 | 7.08 | 7.21 | 7.06 | 7.19 | 7.04 | qfq | 10,672,440 | 76,248,476 | -1.10% |
| 2023-08-11 | 7.36 | 7.50 | 7.20 | 7.27 | 7.12 | qfq | 13,242,720 | 96,864,107 | -0.55% |
| 2023-08-10 | 7.39 | 7.42 | 7.27 | 7.31 | 7.16 | qfq | 8,540,854 | 62,545,560 | -0.41% |
| 2023-08-09 | 7.34 | 7.47 | 7.27 | 7.34 | 7.19 | qfq | 14,573,460 | 107,630,112 | 0.14% |
| 2023-08-08 | 7.48 | 7.58 | 7.31 | 7.33 | 7.18 | qfq | 14,492,580 | 107,302,516 | -2.40% |
| 2023-08-07 | 7.51 | 7.66 | 7.40 | 7.51 | 7.36 | qfq | 28,263,560 | 211,884,273 | -2.85% |
| 2023-08-04 | 7.99 | 8.17 | 7.69 | 7.73 | 7.57 | qfq | 45,088,767 | 353,690,922 | 0.52% |
| 2023-08-03 | 7.49 | 7.73 | 7.39 | 7.69 | 7.53 | qfq | 37,030,612 | 281,004,311 | 1.59% |
| 2023-08-02 | 7.48 | 7.74 | 7.43 | 7.57 | 7.42 | qfq | 39,681,956 | 301,954,926 | 0.26% |
| 2023-08-01 | 7.65 | 7.78 | 7.53 | 7.55 | 7.40 | qfq | 58,248,668 | 443,374,842 | -4.31% |
| 2023-07-31 | 7.54 | 7.89 | 7.44 | 7.89 | 7.73 | qfq | 52,102,841 | 402,841,238 | 10.04% |
| 2023-07-28 | 7.14 | 7.25 | 7.06 | 7.17 | 7.03 | qfq | 18,480,420 | 132,405,882 | -0.28% |
| 2023-07-27 | 6.97 | 7.29 | 6.92 | 7.19 | 7.04 | qfq | 28,960,392 | 207,825,978 | -0.69% |
| 2023-07-26 | 6.98 | 7.33 | 6.98 | 7.24 | 7.09 | qfq | 35,869,946 | 258,837,790 | 3.72% |
| 2023-07-25 | 6.75 | 7.03 | 6.75 | 6.98 | 6.84 | qfq | 22,039,372 | 153,197,405 | 2.05% |
| 2023-07-24 | 6.79 | 6.91 | 6.63 | 6.84 | 6.65 | qfq | 21,414,061 | 145,658,833 | 3.17% |
| 2023-07-21 | 6.50 | 6.66 | 6.50 | 6.63 | 6.45 | qfq | 7,888,994 | 52,195,590 | 1.53% |
| 2023-07-20 | 6.57 | 6.60 | 6.51 | 6.53 | 6.35 | qfq | 4,912,200 | 32,201,929 | -0.15% |
| 2023-07-19 | 6.45 | 6.55 | 6.42 | 6.54 | 6.36 | qfq | 5,877,713 | 38,289,445 | 1.40% |
| 2023-07-18 | 6.42 | 6.47 | 6.39 | 6.45 | 6.27 | qfq | 3,013,300 | 19,383,205 | 0.31% |