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
力合科创002243.SZ
最近收盘价6.652026-07-17
最近交易日2026-07-17
成交量（股）28,659,556
成交额（元）195,152,932
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.93 | 7.12 | 6.61 | 6.65 | 6.65 | qfq | 28,659,556 | 195,152,932 | -5.81% |
| 2026-07-16 | 6.89 | 7.07 | 6.71 | 7.06 | 7.06 | qfq | 36,773,411 | 254,268,546 | 0.71% |
| 2026-07-15 | 7.01 | 7.45 | 7.01 | 7.01 | 7.01 | qfq | 56,527,127 | 404,296,504 | 2.34% |
| 2026-07-14 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | qfq | 6,817,300 | 46,698,505 | 9.95% |
| 2026-07-13 | 6.53 | 6.66 | 6.23 | 6.23 | 6.23 | qfq | 15,054,382 | 95,462,983 | -5.03% |
| 2026-07-10 | 6.45 | 6.69 | 6.33 | 6.56 | 6.56 | qfq | 15,148,698 | 99,434,116 | 2.02% |
| 2026-07-09 | 6.45 | 6.51 | 6.27 | 6.43 | 6.43 | qfq | 12,238,300 | 78,211,092 | -0.46% |
| 2026-07-08 | 6.46 | 6.51 | 6.37 | 6.46 | 6.46 | qfq | 9,909,049 | 63,900,196 | 0.00% |
| 2026-07-07 | 6.69 | 6.71 | 6.45 | 6.46 | 6.46 | qfq | 10,791,211 | 70,577,290 | -3.58% |
| 2026-07-06 | 6.78 | 6.79 | 6.62 | 6.70 | 6.70 | qfq | 10,934,107 | 73,270,358 | -1.03% |
| 2026-07-03 | 6.76 | 6.80 | 6.65 | 6.77 | 6.77 | qfq | 13,829,248 | 93,009,642 | 0.59% |
| 2026-07-02 | 6.80 | 6.98 | 6.71 | 6.73 | 6.73 | qfq | 14,188,600 | 96,626,339 | -1.03% |
| 2026-07-01 | 6.63 | 6.98 | 6.52 | 6.80 | 6.80 | qfq | 21,099,751 | 143,312,966 | 3.50% |
| 2026-06-30 | 6.55 | 6.65 | 6.47 | 6.57 | 6.57 | qfq | 11,584,649 | 76,080,680 | 0.46% |
| 2026-06-29 | 6.50 | 6.64 | 6.36 | 6.54 | 6.54 | qfq | 16,414,773 | 106,691,956 | -0.15% |
| 2026-06-26 | 6.80 | 6.81 | 6.53 | 6.55 | 6.55 | qfq | 17,811,806 | 118,256,147 | -4.10% |
| 2026-06-25 | 7.06 | 7.07 | 6.77 | 6.83 | 6.83 | qfq | 18,006,390 | 123,614,914 | -3.67% |
| 2026-06-24 | 7.27 | 7.29 | 7.00 | 7.09 | 7.09 | qfq | 15,623,000 | 110,687,923 | -2.48% |
| 2026-06-23 | 7.22 | 7.63 | 7.16 | 7.27 | 7.27 | qfq | 21,386,201 | 158,482,059 | 0.97% |
| 2026-06-22 | 6.98 | 7.25 | 6.91 | 7.20 | 7.20 | qfq | 18,870,038 | 133,296,858 | 2.27% |
| 2026-06-18 | 7.20 | 7.30 | 6.98 | 7.04 | 7.04 | qfq | 18,173,210 | 129,032,466 | -2.63% |
| 2026-06-17 | 7.29 | 7.37 | 7.18 | 7.23 | 7.23 | qfq | 15,171,324 | 109,855,709 | -1.36% |
| 2026-06-16 | 7.17 | 7.49 | 6.99 | 7.33 | 7.33 | qfq | 25,386,902 | 184,715,880 | 2.52% |
| 2026-06-15 | 6.98 | 7.21 | 6.98 | 7.15 | 7.15 | qfq | 21,049,825 | 149,590,642 | 2.00% |
| 2026-06-12 | 7.15 | 7.16 | 6.90 | 7.01 | 7.01 | qfq | 21,105,214 | 148,053,986 | 0.00% |
| 2026-06-11 | 7.30 | 7.32 | 6.93 | 7.01 | 7.01 | qfq | 26,931,159 | 190,437,282 | -3.71% |
| 2026-06-10 | 7.58 | 7.64 | 7.12 | 7.28 | 7.28 | qfq | 44,815,330 | 329,532,787 | -7.61% |
| 2026-06-09 | 8.82 | 8.95 | 7.88 | 7.88 | 7.88 | qfq | 56,521,464 | 463,589,907 | -9.94% |
| 2026-06-08 | 8.90 | 9.37 | 8.63 | 8.75 | 8.75 | qfq | 33,079,949 | 299,846,989 | -5.51% |
| 2026-06-05 | 9.04 | 9.33 | 8.98 | 9.26 | 9.26 | qfq | 33,017,701 | 304,917,321 | 1.76% |
| 2026-06-04 | 9.14 | 9.26 | 8.97 | 9.10 | 9.10 | qfq | 28,948,541 | 263,761,825 | -2.26% |
| 2026-06-03 | 8.96 | 9.36 | 8.87 | 9.31 | 9.31 | qfq | 40,748,571 | 373,961,129 | 3.44% |
| 2026-06-02 | 8.90 | 9.10 | 8.76 | 9.00 | 9.00 | qfq | 30,576,015 | 274,133,475 | 1.12% |
| 2026-06-01 | 9.02 | 9.17 | 8.75 | 8.90 | 8.90 | qfq | 33,149,728 | 294,766,031 | -1.77% |
| 2026-05-29 | 9.39 | 9.58 | 9.05 | 9.06 | 9.06 | qfq | 52,354,504 | 487,839,714 | -3.10% |
| 2026-05-28 | 8.80 | 9.35 | 8.80 | 9.35 | 9.35 | qfq | 32,764,205 | 299,449,094 | 9.36% |
| 2026-05-27 | 8.93 | 9.20 | 8.52 | 8.55 | 8.50 | qfq | 21,882,526 | 191,635,918 | -4.47% |
| 2026-05-26 | 8.70 | 9.15 | 8.38 | 8.95 | 8.90 | qfq | 30,813,312 | 270,156,043 | 2.29% |
| 2026-05-25 | 8.81 | 8.89 | 8.64 | 8.75 | 8.70 | qfq | 13,074,934 | 114,343,423 | -0.68% |
| 2026-05-22 | 8.62 | 8.83 | 8.46 | 8.81 | 8.76 | qfq | 20,824,222 | 180,273,582 | 2.44% |
| 2026-05-21 | 8.96 | 9.11 | 8.58 | 8.60 | 8.55 | qfq | 22,412,095 | 199,247,470 | -3.70% |
| 2026-05-20 | 9.02 | 9.05 | 8.84 | 8.93 | 8.88 | qfq | 15,038,047 | 134,207,098 | -1.65% |
| 2026-05-19 | 8.96 | 9.20 | 8.93 | 9.08 | 9.03 | qfq | 21,159,527 | 191,462,796 | 1.34% |
| 2026-05-18 | 8.85 | 9.15 | 8.80 | 8.96 | 8.91 | qfq | 22,130,904 | 198,695,119 | 0.34% |
| 2026-05-15 | 8.80 | 9.24 | 8.75 | 8.93 | 8.88 | qfq | 27,651,589 | 249,998,234 | 2.17% |
| 2026-05-14 | 9.06 | 9.12 | 8.67 | 8.74 | 8.69 | qfq | 19,292,168 | 170,101,961 | -2.67% |
| 2026-05-13 | 8.48 | 9.28 | 8.37 | 8.98 | 8.93 | qfq | 37,812,910 | 336,493,041 | 5.77% |
| 2026-05-12 | 8.72 | 8.75 | 8.46 | 8.49 | 8.44 | qfq | 15,238,826 | 130,382,040 | -2.75% |
| 2026-05-11 | 8.86 | 8.89 | 8.65 | 8.73 | 8.68 | qfq | 16,012,291 | 139,599,764 | -0.23% |
| 2026-05-08 | 8.50 | 8.82 | 8.49 | 8.75 | 8.70 | qfq | 15,956,422 | 138,936,377 | 2.34% |
| 2026-05-07 | 8.53 | 8.62 | 8.46 | 8.55 | 8.50 | qfq | 12,741,680 | 108,759,408 | 0.83% |
| 2026-05-06 | 8.57 | 8.75 | 8.46 | 8.48 | 8.43 | qfq | 17,087,548 | 146,875,480 | -0.59% |
| 2026-04-30 | 8.62 | 8.72 | 8.49 | 8.53 | 8.48 | qfq | 10,526,362 | 90,074,449 | -1.16% |
| 2026-04-29 | 8.50 | 8.73 | 8.48 | 8.63 | 8.58 | qfq | 11,150,234 | 96,335,591 | 1.53% |
| 2026-04-28 | 8.85 | 8.85 | 8.43 | 8.50 | 8.45 | qfq | 18,706,365 | 160,450,041 | -5.03% |
| 2026-04-27 | 9.04 | 9.10 | 8.92 | 8.95 | 8.90 | qfq | 12,674,094 | 113,901,116 | -1.65% |
| 2026-04-24 | 9.10 | 9.20 | 9.04 | 9.10 | 9.05 | qfq | 13,912,779 | 126,999,307 | -0.11% |
| 2026-04-23 | 9.05 | 9.22 | 8.99 | 9.11 | 9.06 | qfq | 15,964,093 | 145,422,264 | 0.55% |
| 2026-04-22 | 8.96 | 9.14 | 8.91 | 9.06 | 9.01 | qfq | 14,065,357 | 126,803,539 | 0.89% |
| 2026-04-21 | 8.91 | 8.98 | 8.81 | 8.98 | 8.93 | qfq | 9,013,906 | 80,154,281 | 0.67% |
| 2026-04-20 | 8.79 | 8.96 | 8.72 | 8.92 | 8.87 | qfq | 8,789,980 | 78,319,744 | 1.36% |
| 2026-04-17 | 8.84 | 8.90 | 8.70 | 8.80 | 8.75 | qfq | 9,049,404 | 79,483,554 | -0.34% |
| 2026-04-16 | 8.68 | 8.87 | 8.68 | 8.83 | 8.78 | qfq | 7,678,563 | 67,641,944 | 1.61% |
| 2026-04-15 | 8.91 | 8.95 | 8.67 | 8.69 | 8.64 | qfq | 8,640,300 | 75,798,180 | -1.81% |
| 2026-04-14 | 8.82 | 8.86 | 8.74 | 8.85 | 8.80 | qfq | 8,683,100 | 76,430,817 | 1.37% |
| 2026-04-13 | 8.75 | 8.78 | 8.67 | 8.73 | 8.68 | qfq | 7,799,802 | 68,076,104 | 0.46% |
| 2026-04-10 | 8.70 | 8.85 | 8.65 | 8.69 | 8.64 | qfq | 8,016,842 | 70,227,873 | 0.81% |
| 2026-04-09 | 8.80 | 8.82 | 8.59 | 8.62 | 8.57 | qfq | 9,731,267 | 84,505,142 | -2.93% |
| 2026-04-08 | 8.55 | 8.89 | 8.55 | 8.88 | 8.83 | qfq | 17,042,933 | 149,445,160 | 6.47% |
| 2026-04-07 | 8.29 | 8.41 | 8.25 | 8.34 | 8.29 | qfq | 8,192,378 | 68,306,283 | 0.97% |
| 2026-04-03 | 8.52 | 8.55 | 8.21 | 8.26 | 8.21 | qfq | 11,299,779 | 93,989,269 | -2.94% |
| 2026-04-02 | 8.80 | 8.84 | 8.46 | 8.51 | 8.46 | qfq | 11,741,998 | 101,206,530 | -3.95% |
| 2026-04-01 | 8.73 | 8.93 | 8.70 | 8.86 | 8.81 | qfq | 15,922,270 | 140,316,807 | 3.75% |
| 2026-03-31 | 8.80 | 8.92 | 8.50 | 8.54 | 8.49 | qfq | 15,123,400 | 131,654,175 | -3.50% |
| 2026-03-30 | 8.79 | 8.88 | 8.60 | 8.85 | 8.80 | qfq | 12,135,810 | 106,260,093 | -1.01% |
| 2026-03-27 | 8.89 | 9.05 | 8.72 | 8.94 | 8.89 | qfq | 17,871,665 | 159,190,920 | -1.22% |
| 2026-03-26 | 9.17 | 9.38 | 9.01 | 9.05 | 9.00 | qfq | 10,504,407 | 96,261,118 | -1.42% |
| 2026-03-25 | 9.18 | 9.27 | 9.13 | 9.18 | 9.13 | qfq | 12,567,844 | 115,612,803 | 1.10% |
| 2026-03-24 | 9.18 | 9.20 | 8.82 | 9.08 | 9.03 | qfq | 19,421,847 | 174,206,084 | 0.78% |
| 2026-03-23 | 9.50 | 9.57 | 8.91 | 9.01 | 8.96 | qfq | 23,357,640 | 215,233,468 | -7.30% |
| 2026-03-20 | 9.95 | 10.13 | 9.72 | 9.72 | 9.66 | qfq | 13,692,329 | 135,176,082 | -1.92% |
| 2026-03-19 | 9.86 | 10.05 | 9.82 | 9.91 | 9.85 | qfq | 10,410,700 | 103,294,985 | -0.60% |
| 2026-03-18 | 9.94 | 9.99 | 9.79 | 9.97 | 9.91 | qfq | 14,817,600 | 146,484,559 | 1.22% |
| 2026-03-17 | 10.17 | 10.24 | 9.82 | 9.85 | 9.79 | qfq | 11,254,191 | 112,727,009 | -3.15% |
| 2026-03-16 | 9.95 | 10.19 | 9.88 | 10.17 | 10.11 | qfq | 13,718,144 | 138,157,390 | 2.11% |
| 2026-03-13 | 9.99 | 10.11 | 9.93 | 9.96 | 9.90 | qfq | 8,876,961 | 88,914,930 | -0.60% |
| 2026-03-12 | 10.29 | 10.30 | 9.98 | 10.02 | 9.96 | qfq | 11,743,976 | 118,473,816 | -2.62% |
| 2026-03-11 | 10.16 | 10.42 | 10.14 | 10.29 | 10.23 | qfq | 12,849,449 | 131,908,995 | 1.18% |
| 2026-03-10 | 10.08 | 10.27 | 9.99 | 10.17 | 10.11 | qfq | 13,694,667 | 138,763,168 | 2.83% |
| 2026-03-09 | 9.86 | 9.90 | 9.55 | 9.89 | 9.83 | qfq | 18,680,563 | 181,761,319 | -1.49% |
| 2026-03-06 | 9.99 | 10.11 | 9.95 | 10.04 | 9.98 | qfq | 11,436,600 | 115,150,281 | 0.00% |
| 2026-03-05 | 10.17 | 10.36 | 9.97 | 10.04 | 9.98 | qfq | 12,662,229 | 127,966,011 | 0.80% |
| 2026-03-04 | 9.92 | 10.16 | 9.87 | 9.96 | 9.90 | qfq | 16,447,083 | 164,479,969 | -1.58% |
| 2026-03-03 | 10.60 | 10.76 | 10.08 | 10.12 | 10.06 | qfq | 24,071,650 | 249,037,880 | -4.53% |
| 2026-03-02 | 10.95 | 11.02 | 10.43 | 10.60 | 10.54 | qfq | 28,316,841 | 301,724,372 | -5.19% |
| 2026-02-27 | 11.15 | 11.24 | 11.10 | 11.18 | 11.11 | qfq | 13,982,243 | 155,969,924 | -0.09% |
| 2026-02-26 | 11.33 | 11.39 | 11.16 | 11.19 | 11.12 | qfq | 14,184,001 | 159,408,888 | -1.06% |
| 2026-02-25 | 11.15 | 11.35 | 11.07 | 11.31 | 11.24 | qfq | 18,256,656 | 205,539,889 | 1.53% |
| 2026-02-24 | 11.11 | 11.34 | 11.00 | 11.14 | 11.07 | qfq | 21,491,645 | 239,332,493 | 2.20% |
| 2026-02-13 | 11.07 | 11.18 | 10.90 | 10.90 | 10.84 | qfq | 19,774,492 | 218,273,580 | -1.27% |
| 2026-02-12 | 10.89 | 11.13 | 10.78 | 11.04 | 10.98 | qfq | 18,802,465 | 206,909,864 | 1.38% |
| 2026-02-11 | 10.80 | 11.01 | 10.73 | 10.89 | 10.83 | qfq | 16,286,701 | 177,704,059 | 0.65% |
| 2026-02-10 | 10.80 | 10.94 | 10.73 | 10.82 | 10.76 | qfq | 10,823,627 | 117,365,534 | 0.46% |
| 2026-02-09 | 10.76 | 10.84 | 10.61 | 10.77 | 10.71 | qfq | 15,052,382 | 161,374,161 | 2.09% |
| 2026-02-06 | 10.45 | 10.80 | 10.36 | 10.55 | 10.49 | qfq | 13,740,300 | 145,642,009 | -0.38% |
| 2026-02-05 | 10.83 | 10.85 | 10.57 | 10.59 | 10.53 | qfq | 15,524,426 | 165,434,827 | -2.67% |
| 2026-02-04 | 10.84 | 11.36 | 10.78 | 10.88 | 10.82 | qfq | 18,503,626 | 202,839,203 | 0.18% |
| 2026-02-03 | 10.71 | 10.96 | 10.58 | 10.86 | 10.80 | qfq | 18,049,545 | 193,795,719 | 3.63% |
| 2026-02-02 | 10.72 | 11.00 | 10.40 | 10.48 | 10.42 | qfq | 18,197,034 | 194,820,476 | -3.59% |
| 2026-01-30 | 10.99 | 11.05 | 10.69 | 10.87 | 10.81 | qfq | 22,335,478 | 242,387,156 | -2.16% |
| 2026-01-29 | 11.20 | 11.49 | 11.05 | 11.11 | 11.05 | qfq | 23,553,896 | 265,777,487 | -1.07% |
| 2026-01-28 | 11.28 | 11.38 | 11.10 | 11.23 | 11.16 | qfq | 23,394,435 | 262,654,296 | 0.54% |
| 2026-01-27 | 10.87 | 11.23 | 10.63 | 11.17 | 11.10 | qfq | 31,299,779 | 343,656,637 | 2.67% |
| 2026-01-26 | 11.11 | 11.29 | 10.78 | 10.88 | 10.82 | qfq | 22,465,673 | 246,805,392 | -2.07% |
| 2026-01-23 | 10.97 | 11.15 | 10.91 | 11.11 | 11.05 | qfq | 21,508,380 | 238,092,729 | 1.83% |
| 2026-01-22 | 10.75 | 11.03 | 10.71 | 10.91 | 10.85 | qfq | 21,234,078 | 231,028,313 | 0.65% |
| 2026-01-21 | 10.71 | 10.85 | 10.66 | 10.84 | 10.78 | qfq | 18,081,848 | 194,873,335 | 0.56% |
| 2026-01-20 | 11.00 | 11.06 | 10.69 | 10.78 | 10.72 | qfq | 21,059,800 | 227,139,361 | -1.37% |
| 2026-01-19 | 11.00 | 11.00 | 10.80 | 10.93 | 10.87 | qfq | 17,941,487 | 195,759,478 | -1.00% |
| 2026-01-16 | 11.41 | 11.48 | 10.94 | 11.04 | 10.98 | qfq | 34,797,893 | 387,424,629 | -2.73% |
| 2026-01-15 | 11.35 | 11.49 | 11.11 | 11.35 | 11.28 | qfq | 34,041,003 | 384,011,959 | -0.96% |
| 2026-01-14 | 11.75 | 11.87 | 11.20 | 11.46 | 11.39 | qfq | 74,553,401 | 864,398,127 | -3.70% |
| 2026-01-13 | 11.80 | 12.25 | 11.50 | 11.90 | 11.83 | qfq | 69,015,765 | 825,352,905 | 2.15% |
| 2026-01-12 | 11.76 | 11.95 | 11.40 | 11.65 | 11.58 | qfq | 75,624,383 | 886,491,681 | 2.10% |
| 2026-01-09 | 10.69 | 11.62 | 10.69 | 11.41 | 11.34 | qfq | 78,803,554 | 879,527,114 | 6.74% |
| 2026-01-08 | 10.79 | 10.81 | 10.54 | 10.69 | 10.63 | qfq | 34,183,333 | 364,073,687 | -0.47% |
| 2026-01-07 | 10.70 | 11.20 | 10.58 | 10.74 | 10.68 | qfq | 58,715,137 | 635,142,509 | -1.10% |
| 2026-01-06 | 10.69 | 10.99 | 10.56 | 10.86 | 10.80 | qfq | 68,900,277 | 743,254,186 | 1.02% |
| 2026-01-05 | 10.24 | 10.95 | 10.24 | 10.75 | 10.69 | qfq | 81,753,236 | 868,378,943 | 8.04% |
| 2025-12-31 | 10.12 | 10.15 | 9.80 | 9.95 | 9.89 | qfq | 31,464,817 | 313,625,481 | -0.10% |
| 2025-12-30 | 10.74 | 10.79 | 9.89 | 9.96 | 9.90 | qfq | 62,610,172 | 635,966,860 | -7.86% |
| 2025-12-29 | 10.38 | 11.05 | 10.30 | 10.81 | 10.75 | qfq | 62,422,574 | 672,614,528 | 5.88% |
| 2025-12-26 | 9.67 | 10.47 | 9.66 | 10.21 | 10.15 | qfq | 51,467,802 | 521,040,688 | 5.37% |
| 2025-12-25 | 9.60 | 9.74 | 9.56 | 9.69 | 9.63 | qfq | 20,630,769 | 198,922,628 | 0.94% |
| 2025-12-24 | 9.46 | 9.71 | 9.44 | 9.60 | 9.54 | qfq | 22,291,567 | 214,264,256 | 1.59% |
| 2025-12-23 | 9.54 | 9.67 | 9.40 | 9.45 | 9.39 | qfq | 14,516,063 | 138,296,653 | -1.25% |
| 2025-12-22 | 9.60 | 9.66 | 9.53 | 9.57 | 9.51 | qfq | 17,539,016 | 168,097,257 | 0.10% |
| 2025-12-19 | 9.15 | 9.67 | 9.12 | 9.56 | 9.50 | qfq | 25,162,073 | 237,686,678 | 4.48% |
| 2025-12-18 | 8.94 | 9.22 | 8.88 | 9.15 | 9.10 | qfq | 18,003,386 | 164,317,055 | 2.23% |
| 2025-12-17 | 8.94 | 8.98 | 8.74 | 8.95 | 8.90 | qfq | 17,763,764 | 157,408,471 | 0.00% |
| 2025-12-16 | 9.47 | 9.49 | 8.92 | 8.95 | 8.90 | qfq | 23,861,993 | 216,364,689 | -4.89% |
| 2025-12-15 | 9.40 | 9.54 | 9.27 | 9.41 | 9.35 | qfq | 13,731,543 | 129,147,953 | -0.32% |
| 2025-12-12 | 9.50 | 9.58 | 9.38 | 9.44 | 9.38 | qfq | 14,269,679 | 134,920,857 | -0.63% |
| 2025-12-11 | 9.63 | 9.70 | 9.45 | 9.50 | 9.44 | qfq | 18,031,942 | 172,412,734 | -0.94% |
| 2025-12-10 | 9.50 | 9.67 | 9.49 | 9.59 | 9.53 | qfq | 17,686,742 | 169,493,611 | 0.52% |
| 2025-12-09 | 9.57 | 9.70 | 9.49 | 9.54 | 9.48 | qfq | 17,704,299 | 169,605,041 | 0.21% |
| 2025-12-08 | 9.52 | 9.62 | 9.47 | 9.52 | 9.46 | qfq | 20,675,200 | 197,342,293 | 0.63% |
| 2025-12-05 | 9.41 | 9.48 | 9.31 | 9.46 | 9.40 | qfq | 16,192,300 | 152,259,797 | 1.18% |
| 2025-12-04 | 9.47 | 9.53 | 9.34 | 9.35 | 9.30 | qfq | 17,209,300 | 162,065,280 | -1.27% |
| 2025-12-03 | 9.56 | 9.68 | 9.42 | 9.47 | 9.41 | qfq | 16,516,014 | 157,167,962 | -1.04% |
| 2025-12-02 | 9.62 | 9.64 | 9.47 | 9.57 | 9.51 | qfq | 18,962,939 | 181,007,918 | -0.73% |
| 2025-12-01 | 9.81 | 9.87 | 9.58 | 9.64 | 9.58 | qfq | 24,050,212 | 232,910,015 | -1.73% |
| 2025-11-28 | 9.79 | 9.81 | 9.65 | 9.81 | 9.75 | qfq | 20,895,613 | 203,415,035 | 0.41% |
| 2025-11-27 | 9.61 | 9.85 | 9.61 | 9.77 | 9.71 | qfq | 39,946,074 | 389,751,214 | 1.77% |
| 2025-11-26 | 9.48 | 9.74 | 9.46 | 9.60 | 9.54 | qfq | 44,057,937 | 423,241,508 | 1.37% |
| 2025-11-25 | 9.14 | 9.51 | 9.13 | 9.47 | 9.41 | qfq | 57,800,656 | 543,229,795 | 5.69% |
| 2025-11-24 | 8.95 | 9.13 | 8.90 | 8.96 | 8.91 | qfq | 20,312,901 | 183,248,091 | 0.34% |
| 2025-11-21 | 9.05 | 9.17 | 8.81 | 8.93 | 8.88 | qfq | 21,004,548 | 188,915,437 | -1.87% |
| 2025-11-20 | 9.20 | 9.26 | 9.05 | 9.10 | 9.05 | qfq | 20,221,932 | 185,067,556 | 0.00% |
| 2025-11-19 | 8.97 | 9.19 | 8.96 | 9.10 | 9.05 | qfq | 21,069,701 | 191,824,896 | 1.45% |
| 2025-11-18 | 8.90 | 9.02 | 8.85 | 8.97 | 8.92 | qfq | 11,932,655 | 106,694,536 | 0.34% |
| 2025-11-17 | 9.10 | 9.15 | 8.85 | 8.94 | 8.89 | qfq | 17,595,251 | 157,511,600 | -2.40% |
| 2025-11-14 | 9.13 | 9.36 | 9.13 | 9.16 | 9.11 | qfq | 16,348,189 | 151,349,693 | -0.43% |
| 2025-11-13 | 9.14 | 9.22 | 9.03 | 9.20 | 9.15 | qfq | 13,722,779 | 125,651,604 | 0.44% |
| 2025-11-12 | 9.17 | 9.22 | 9.09 | 9.16 | 9.11 | qfq | 12,845,357 | 117,559,386 | -0.11% |
| 2025-11-11 | 9.27 | 9.28 | 9.10 | 9.17 | 9.12 | qfq | 15,355,680 | 140,725,335 | -0.33% |
| 2025-11-10 | 9.10 | 9.28 | 9.09 | 9.20 | 9.15 | qfq | 17,324,180 | 159,311,226 | 1.43% |
| 2025-11-07 | 9.18 | 9.18 | 9.05 | 9.07 | 9.02 | qfq | 14,766,300 | 134,092,792 | -0.66% |
| 2025-11-06 | 9.12 | 9.15 | 9.07 | 9.13 | 9.08 | qfq | 12,546,812 | 114,333,694 | 0.11% |
| 2025-11-05 | 9.10 | 9.16 | 9.01 | 9.12 | 9.07 | qfq | 16,157,742 | 146,995,175 | -0.22% |
| 2025-11-04 | 9.25 | 9.32 | 9.09 | 9.14 | 9.09 | qfq | 16,606,929 | 152,697,543 | -1.83% |
| 2025-11-03 | 9.22 | 9.31 | 9.12 | 9.31 | 9.26 | qfq | 17,858,472 | 164,597,790 | 0.76% |
| 2025-10-31 | 9.18 | 9.46 | 9.18 | 9.24 | 9.19 | qfq | 26,958,979 | 250,721,458 | 0.87% |
| 2025-10-30 | 9.43 | 9.50 | 9.16 | 9.16 | 9.11 | qfq | 35,023,716 | 326,698,733 | -3.38% |
| 2025-10-29 | 9.48 | 9.53 | 9.38 | 9.48 | 9.42 | qfq | 31,308,603 | 295,695,478 | -0.11% |
| 2025-10-28 | 9.55 | 9.63 | 9.43 | 9.49 | 9.43 | qfq | 39,891,901 | 379,446,564 | -3.06% |
| 2025-10-27 | 9.59 | 9.97 | 9.49 | 9.79 | 9.73 | qfq | 56,280,235 | 549,999,499 | 2.41% |
| 2025-10-24 | 9.70 | 9.70 | 9.36 | 9.56 | 9.50 | qfq | 91,500,916 | 870,194,315 | -3.73% |
| 2025-10-23 | 9.93 | 9.93 | 9.58 | 9.93 | 9.87 | qfq | 98,929,579 | 978,134,802 | 9.97% |
| 2025-10-22 | 9.18 | 9.18 | 9.02 | 9.03 | 8.98 | qfq | 13,564,203 | 123,087,378 | -1.85% |
| 2025-10-21 | 8.95 | 9.26 | 8.89 | 9.20 | 9.15 | qfq | 23,374,698 | 213,963,251 | 2.91% |
| 2025-10-20 | 8.81 | 8.96 | 8.80 | 8.94 | 8.89 | qfq | 14,889,860 | 132,532,406 | 2.76% |
| 2025-10-17 | 9.11 | 9.16 | 8.70 | 8.70 | 8.65 | qfq | 21,473,243 | 190,861,452 | -4.61% |
| 2025-10-16 | 9.27 | 9.27 | 9.07 | 9.12 | 9.07 | qfq | 19,939,310 | 182,246,648 | -2.04% |
| 2025-10-15 | 9.39 | 9.45 | 9.21 | 9.31 | 9.26 | qfq | 20,140,980 | 187,623,522 | -0.64% |
| 2025-10-14 | 9.59 | 9.70 | 9.34 | 9.37 | 9.32 | qfq | 23,373,920 | 222,695,803 | -1.88% |
| 2025-10-13 | 9.40 | 9.59 | 9.25 | 9.55 | 9.49 | qfq | 26,284,026 | 248,926,203 | -0.93% |
| 2025-10-10 | 9.65 | 9.71 | 9.56 | 9.64 | 9.58 | qfq | 26,531,982 | 255,358,700 | -0.10% |
| 2025-10-09 | 9.58 | 9.85 | 9.50 | 9.65 | 9.59 | qfq | 33,767,812 | 326,388,880 | 0.84% |
| 2025-09-30 | 9.59 | 9.66 | 9.43 | 9.57 | 9.51 | qfq | 27,324,826 | 260,507,803 | -0.31% |
| 2025-09-29 | 9.44 | 9.75 | 9.43 | 9.60 | 9.54 | qfq | 54,355,233 | 521,249,502 | 2.45% |
| 2025-09-26 | 9.36 | 9.47 | 9.25 | 9.37 | 9.32 | qfq | 24,306,988 | 227,327,302 | -0.11% |
| 2025-09-25 | 9.51 | 9.51 | 9.36 | 9.38 | 9.33 | qfq | 24,011,867 | 226,295,801 | -1.26% |
| 2025-09-24 | 9.21 | 9.55 | 9.16 | 9.50 | 9.44 | qfq | 39,707,876 | 373,509,590 | 2.48% |
| 2025-09-23 | 9.39 | 9.40 | 9.07 | 9.27 | 9.22 | qfq | 25,733,533 | 236,366,025 | -0.43% |
| 2025-09-22 | 9.13 | 9.38 | 9.06 | 9.31 | 9.26 | qfq | 27,851,112 | 257,355,797 | 1.53% |
| 2025-09-19 | 9.12 | 9.33 | 9.09 | 9.17 | 9.12 | qfq | 22,960,011 | 211,092,577 | 0.77% |
| 2025-09-18 | 9.27 | 9.30 | 9.02 | 9.10 | 9.05 | qfq | 23,888,300 | 219,635,602 | -2.05% |
| 2025-09-17 | 9.16 | 9.29 | 9.12 | 9.29 | 9.24 | qfq | 21,483,988 | 198,199,083 | 1.53% |
| 2025-09-16 | 9.11 | 9.20 | 9.08 | 9.15 | 9.10 | qfq | 15,848,424 | 144,584,932 | 0.55% |
| 2025-09-15 | 9.01 | 9.16 | 8.99 | 9.10 | 9.05 | qfq | 18,076,080 | 163,980,324 | 0.44% |
| 2025-09-12 | 9.13 | 9.24 | 9.04 | 9.06 | 9.01 | qfq | 20,230,137 | 184,722,293 | -0.55% |
| 2025-09-11 | 9.05 | 9.12 | 8.93 | 9.11 | 9.06 | qfq | 21,733,497 | 196,267,655 | 0.33% |
| 2025-09-10 | 9.05 | 9.13 | 9.00 | 9.08 | 9.03 | qfq | 19,084,133 | 173,071,018 | 0.11% |
| 2025-09-09 | 8.92 | 9.13 | 8.85 | 9.07 | 9.02 | qfq | 27,849,999 | 250,651,505 | 1.34% |
| 2025-09-08 | 8.84 | 9.00 | 8.83 | 8.95 | 8.90 | qfq | 18,953,312 | 169,083,358 | 0.34% |
| 2025-09-05 | 8.57 | 8.96 | 8.50 | 8.92 | 8.87 | qfq | 22,652,897 | 198,180,078 | 4.33% |
| 2025-09-04 | 8.53 | 8.63 | 8.40 | 8.55 | 8.50 | qfq | 13,614,032 | 116,223,252 | 0.23% |
| 2025-09-03 | 8.71 | 8.80 | 8.48 | 8.53 | 8.48 | qfq | 15,471,135 | 133,232,428 | -1.95% |
| 2025-09-02 | 8.83 | 8.86 | 8.59 | 8.70 | 8.65 | qfq | 17,854,100 | 155,143,677 | -1.92% |
| 2025-09-01 | 8.97 | 9.02 | 8.82 | 8.87 | 8.82 | qfq | 21,462,500 | 190,433,036 | -1.00% |
| 2025-08-29 | 8.95 | 9.07 | 8.84 | 8.96 | 8.91 | qfq | 27,767,289 | 248,666,809 | 0.79% |
| 2025-08-28 | 8.79 | 8.91 | 8.63 | 8.89 | 8.84 | qfq | 26,963,042 | 237,615,860 | 2.66% |
| 2025-08-27 | 8.88 | 8.97 | 8.66 | 8.66 | 8.61 | qfq | 25,392,124 | 224,619,129 | -2.15% |
| 2025-08-26 | 8.82 | 8.93 | 8.76 | 8.85 | 8.80 | qfq | 19,353,169 | 171,241,454 | 0.11% |
| 2025-08-25 | 8.88 | 8.93 | 8.78 | 8.84 | 8.79 | qfq | 29,588,814 | 261,956,558 | 0.11% |
| 2025-08-22 | 8.76 | 8.85 | 8.71 | 8.83 | 8.78 | qfq | 25,338,485 | 222,422,947 | 0.00% |
| 2025-08-21 | 8.95 | 8.97 | 8.72 | 8.83 | 8.78 | qfq | 55,329,340 | 488,018,714 | -4.44% |
| 2025-08-20 | 8.58 | 9.41 | 8.51 | 9.24 | 9.19 | qfq | 62,331,095 | 562,450,527 | 7.57% |
| 2025-08-19 | 8.66 | 8.67 | 8.55 | 8.59 | 8.54 | qfq | 17,846,300 | 153,696,858 | 0.00% |
| 2025-08-18 | 8.59 | 8.67 | 8.58 | 8.59 | 8.54 | qfq | 21,458,900 | 185,136,623 | 0.00% |
| 2025-08-15 | 8.48 | 8.64 | 8.47 | 8.59 | 8.54 | qfq | 16,293,900 | 139,979,099 | 1.06% |
| 2025-08-14 | 8.65 | 8.70 | 8.48 | 8.50 | 8.45 | qfq | 18,837,992 | 161,193,136 | -1.85% |
| 2025-08-13 | 8.61 | 8.69 | 8.58 | 8.66 | 8.61 | qfq | 21,546,200 | 185,776,699 | 0.81% |
| 2025-08-12 | 8.48 | 8.73 | 8.46 | 8.59 | 8.54 | qfq | 30,214,804 | 260,068,894 | 1.42% |
| 2025-08-11 | 8.36 | 8.55 | 8.36 | 8.47 | 8.42 | qfq | 24,847,804 | 210,217,525 | 1.32% |
| 2025-08-08 | 8.46 | 8.56 | 8.34 | 8.36 | 8.31 | qfq | 23,344,651 | 197,055,623 | -1.30% |
| 2025-08-07 | 8.33 | 8.60 | 8.33 | 8.47 | 8.42 | qfq | 23,531,205 | 198,632,657 | 1.80% |
| 2025-08-06 | 8.42 | 8.43 | 8.26 | 8.32 | 8.27 | qfq | 12,476,700 | 103,595,789 | -0.48% |
| 2025-08-05 | 8.22 | 8.44 | 8.22 | 8.36 | 8.31 | qfq | 19,118,758 | 159,245,245 | 1.33% |
| 2025-08-04 | 8.10 | 8.27 | 8.06 | 8.25 | 8.20 | qfq | 11,747,158 | 95,979,014 | 1.23% |
| 2025-08-01 | 8.13 | 8.18 | 8.11 | 8.15 | 8.10 | qfq | 6,904,461 | 56,240,711 | 0.25% |
| 2025-07-31 | 8.19 | 8.23 | 8.09 | 8.13 | 8.08 | qfq | 11,034,900 | 90,039,827 | -0.97% |
| 2025-07-30 | 8.20 | 8.27 | 8.13 | 8.21 | 8.16 | qfq | 10,474,505 | 86,055,144 | -0.24% |
| 2025-07-29 | 8.29 | 8.35 | 8.17 | 8.23 | 8.18 | qfq | 13,384,401 | 110,082,848 | -0.84% |
| 2025-07-28 | 8.26 | 8.52 | 8.20 | 8.30 | 8.25 | qfq | 25,464,809 | 213,168,749 | 0.73% |
| 2025-07-25 | 8.30 | 8.35 | 8.24 | 8.24 | 8.19 | qfq | 10,560,700 | 87,453,050 | -0.72% |
| 2025-07-24 | 8.20 | 8.30 | 8.20 | 8.30 | 8.25 | qfq | 10,401,241 | 85,952,909 | 1.10% |
| 2025-07-23 | 8.29 | 8.33 | 8.20 | 8.21 | 8.16 | qfq | 11,460,900 | 94,594,739 | -1.20% |
| 2025-07-22 | 8.28 | 8.38 | 8.20 | 8.31 | 8.26 | qfq | 14,204,099 | 117,587,690 | 0.61% |
| 2025-07-21 | 8.21 | 8.30 | 8.15 | 8.26 | 8.21 | qfq | 11,519,600 | 95,087,101 | 0.98% |
| 2025-07-18 | 8.21 | 8.27 | 8.13 | 8.18 | 8.13 | qfq | 8,502,320 | 69,495,361 | -0.12% |
| 2025-07-17 | 8.17 | 8.22 | 8.14 | 8.19 | 8.14 | qfq | 8,320,301 | 68,049,133 | 0.37% |
| 2025-07-16 | 8.11 | 8.21 | 8.11 | 8.16 | 8.11 | qfq | 5,598,100 | 45,728,747 | 0.37% |
| 2025-07-15 | 8.21 | 8.24 | 8.07 | 8.13 | 8.08 | qfq | 8,026,300 | 65,253,624 | -1.22% |
| 2025-07-14 | 8.19 | 8.27 | 8.15 | 8.23 | 8.18 | qfq | 9,562,400 | 78,624,938 | 0.37% |
| 2025-07-11 | 8.13 | 8.24 | 8.08 | 8.20 | 8.15 | qfq | 11,486,206 | 93,823,559 | 0.86% |
| 2025-07-10 | 8.07 | 8.13 | 8.04 | 8.13 | 8.08 | qfq | 7,267,832 | 58,802,825 | 0.37% |
| 2025-07-09 | 8.09 | 8.17 | 8.06 | 8.10 | 8.05 | qfq | 7,811,173 | 63,395,991 | 0.00% |
| 2025-07-08 | 8.06 | 8.14 | 8.04 | 8.10 | 8.05 | qfq | 8,252,300 | 66,786,780 | 0.75% |
| 2025-07-07 | 8.00 | 8.07 | 7.97 | 8.04 | 7.99 | qfq | 7,737,300 | 61,961,510 | 0.63% |
| 2025-07-04 | 8.11 | 8.13 | 7.97 | 7.99 | 7.94 | qfq | 8,839,200 | 71,143,880 | -1.48% |
| 2025-07-03 | 8.11 | 8.16 | 8.06 | 8.11 | 8.06 | qfq | 6,308,900 | 51,115,920 | 0.00% |
| 2025-07-02 | 8.09 | 8.13 | 8.04 | 8.11 | 8.06 | qfq | 7,528,300 | 60,869,169 | 0.00% |
| 2025-07-01 | 8.10 | 8.17 | 8.06 | 8.11 | 8.06 | qfq | 8,317,400 | 67,463,523 | -0.61% |
| 2025-06-30 | 8.11 | 8.21 | 8.09 | 8.16 | 8.11 | qfq | 11,844,133 | 96,508,309 | 1.37% |
| 2025-06-27 | 8.02 | 8.12 | 8.01 | 8.05 | 8.00 | qfq | 7,740,217 | 62,543,023 | 0.12% |
| 2025-06-26 | 8.03 | 8.11 | 8.00 | 8.04 | 7.99 | qfq | 8,166,700 | 65,814,223 | -0.25% |
| 2025-06-25 | 7.97 | 8.08 | 7.92 | 8.06 | 8.01 | qfq | 10,243,551 | 81,879,844 | 1.38% |
| 2025-06-24 | 7.79 | 7.95 | 7.76 | 7.95 | 7.90 | qfq | 8,510,051 | 67,234,826 | 2.58% |
| 2025-06-23 | 7.60 | 7.77 | 7.51 | 7.75 | 7.70 | qfq | 6,544,263 | 50,422,715 | 1.17% |
| 2025-06-20 | 7.69 | 7.76 | 7.63 | 7.66 | 7.62 | qfq | 8,121,300 | 62,472,964 | -0.78% |
| 2025-06-19 | 7.93 | 7.98 | 7.69 | 7.72 | 7.67 | qfq | 14,790,988 | 115,577,564 | -3.14% |
| 2025-06-18 | 8.22 | 8.31 | 7.95 | 7.97 | 7.92 | qfq | 19,515,100 | 157,846,999 | -2.09% |
| 2025-06-17 | 8.06 | 8.25 | 7.93 | 8.14 | 8.09 | qfq | 21,176,302 | 171,836,981 | 3.17% |
| 2025-06-16 | 7.89 | 7.97 | 7.86 | 7.89 | 7.84 | qfq | 8,727,300 | 69,023,285 | -0.50% |
| 2025-06-13 | 8.08 | 8.09 | 7.89 | 7.93 | 7.88 | qfq | 12,636,351 | 100,697,449 | -2.46% |
| 2025-06-12 | 8.08 | 8.19 | 8.02 | 8.13 | 8.08 | qfq | 15,071,342 | 122,019,498 | -0.12% |
| 2025-06-11 | 8.50 | 8.50 | 8.12 | 8.14 | 8.09 | qfq | 27,894,761 | 229,782,021 | 0.62% |
| 2025-06-10 | 8.12 | 8.19 | 7.98 | 8.09 | 8.04 | qfq | 11,343,053 | 91,813,348 | -0.74% |
| 2025-06-09 | 8.02 | 8.17 | 8.02 | 8.15 | 8.10 | qfq | 11,210,509 | 90,860,987 | 1.24% |
| 2025-06-06 | 8.07 | 8.09 | 7.94 | 8.05 | 8.00 | qfq | 9,650,909 | 77,214,896 | -0.49% |
| 2025-06-05 | 8.04 | 8.15 | 7.98 | 8.09 | 8.04 | qfq | 10,483,700 | 84,594,285 | 0.75% |
| 2025-06-04 | 7.89 | 8.05 | 7.86 | 8.03 | 7.98 | qfq | 8,111,219 | 64,822,172 | 1.65% |
| 2025-06-03 | 7.79 | 7.93 | 7.76 | 7.90 | 7.85 | qfq | 6,413,600 | 50,601,884 | 0.51% |
| 2025-05-30 | 8.04 | 8.04 | 7.83 | 7.86 | 7.81 | qfq | 7,328,900 | 57,811,206 | -1.75% |
| 2025-05-29 | 7.88 | 8.04 | 7.86 | 8.00 | 7.95 | qfq | 7,271,651 | 58,035,811 | 1.39% |
| 2025-05-28 | 7.92 | 7.97 | 7.86 | 7.89 | 7.84 | qfq | 5,441,400 | 43,049,486 | -0.88% |
| 2025-05-27 | 7.96 | 8.01 | 7.85 | 7.96 | 7.84 | qfq | 6,896,873 | 54,663,102 | -0.62% |
| 2025-05-26 | 7.83 | 8.02 | 7.82 | 8.01 | 7.89 | qfq | 10,214,876 | 81,179,435 | 1.91% |
| 2025-05-23 | 8.24 | 8.26 | 7.85 | 7.86 | 7.75 | qfq | 18,358,500 | 147,754,538 | -4.50% |
| 2025-05-22 | 8.30 | 8.39 | 8.17 | 8.23 | 8.11 | qfq | 12,646,500 | 104,512,365 | -1.79% |
| 2025-05-21 | 8.32 | 8.40 | 8.22 | 8.38 | 8.26 | qfq | 12,999,543 | 108,050,736 | 0.72% |
| 2025-05-20 | 8.32 | 8.38 | 8.24 | 8.32 | 8.20 | qfq | 14,356,399 | 119,453,373 | 0.12% |
| 2025-05-19 | 8.26 | 8.41 | 8.21 | 8.31 | 8.19 | qfq | 21,774,844 | 180,770,442 | 3.10% |
| 2025-05-16 | 8.17 | 8.17 | 7.99 | 8.06 | 7.94 | qfq | 19,442,609 | 157,310,203 | -2.66% |
| 2025-05-15 | 8.31 | 8.40 | 8.16 | 8.28 | 8.16 | qfq | 33,900,025 | 280,085,242 | 1.72% |
| 2025-05-14 | 8.14 | 8.22 | 8.07 | 8.14 | 8.02 | qfq | 9,411,535 | 76,601,774 | 0.00% |
| 2025-05-13 | 8.24 | 8.26 | 8.09 | 8.14 | 8.02 | qfq | 10,680,207 | 87,041,393 | -0.12% |
| 2025-05-12 | 8.18 | 8.28 | 8.10 | 8.15 | 8.03 | qfq | 15,180,000 | 124,144,208 | -0.24% |
| 2025-05-09 | 8.25 | 8.29 | 8.13 | 8.17 | 8.05 | qfq | 8,408,700 | 68,855,223 | -1.09% |
| 2025-05-08 | 8.28 | 8.43 | 8.24 | 8.26 | 8.14 | qfq | 13,705,001 | 113,947,707 | -0.48% |
| 2025-05-07 | 8.45 | 8.48 | 8.28 | 8.30 | 8.18 | qfq | 15,195,600 | 127,246,188 | -0.72% |
| 2025-05-06 | 8.25 | 8.52 | 8.10 | 8.36 | 8.24 | qfq | 16,885,301 | 141,071,547 | 1.21% |
| 2025-04-30 | 8.15 | 8.35 | 8.05 | 8.26 | 8.14 | qfq | 15,027,507 | 124,068,323 | 2.35% |
| 2025-04-29 | 7.71 | 8.17 | 7.71 | 8.07 | 7.95 | qfq | 18,463,077 | 147,762,509 | 4.13% |
| 2025-04-28 | 7.75 | 7.83 | 7.61 | 7.75 | 7.64 | qfq | 8,853,501 | 68,251,542 | 0.00% |
| 2025-04-25 | 7.76 | 7.87 | 7.69 | 7.75 | 7.64 | qfq | 10,268,327 | 79,656,263 | -1.15% |
| 2025-04-24 | 7.97 | 7.99 | 7.80 | 7.84 | 7.73 | qfq | 9,354,926 | 73,732,738 | -1.51% |
| 2025-04-23 | 7.99 | 8.06 | 7.95 | 7.96 | 7.84 | qfq | 9,266,200 | 74,082,316 | 0.63% |
| 2025-04-22 | 8.03 | 8.08 | 7.89 | 7.91 | 7.79 | qfq | 10,182,639 | 80,964,962 | 0.51% |
| 2025-04-21 | 7.74 | 7.89 | 7.70 | 7.87 | 7.76 | qfq | 7,554,099 | 59,161,945 | 1.03% |
| 2025-04-18 | 7.76 | 7.82 | 7.65 | 7.79 | 7.68 | qfq | 7,865,000 | 60,766,516 | 0.39% |
| 2025-04-17 | 7.70 | 7.85 | 7.65 | 7.76 | 7.65 | qfq | 7,124,700 | 55,472,163 | 0.39% |
| 2025-04-16 | 7.89 | 7.93 | 7.65 | 7.73 | 7.62 | qfq | 12,218,400 | 94,902,404 | -2.89% |
| 2025-04-15 | 7.93 | 8.11 | 7.85 | 7.96 | 7.84 | qfq | 15,338,900 | 122,383,982 | 0.63% |
| 2025-04-14 | 7.86 | 8.02 | 7.78 | 7.91 | 7.79 | qfq | 15,082,600 | 118,867,082 | 1.41% |
| 2025-04-11 | 7.56 | 7.90 | 7.56 | 7.80 | 7.69 | qfq | 10,741,200 | 83,471,963 | 1.56% |
| 2025-04-10 | 7.75 | 7.85 | 7.64 | 7.68 | 7.57 | qfq | 14,494,700 | 112,321,947 | 1.45% |
| 2025-04-09 | 7.33 | 7.64 | 6.97 | 7.57 | 7.46 | qfq | 18,069,521 | 132,894,769 | 1.47% |
| 2025-04-08 | 7.70 | 7.79 | 7.26 | 7.46 | 7.35 | qfq | 25,316,507 | 189,764,744 | -4.36% |
| 2025-04-07 | 8.32 | 8.32 | 7.80 | 7.80 | 7.69 | qfq | 14,383,473 | 114,113,401 | -10.03% |
| 2025-04-03 | 8.56 | 8.72 | 8.55 | 8.67 | 8.54 | qfq | 6,929,701 | 59,884,669 | 0.12% |
| 2025-04-02 | 8.70 | 8.73 | 8.65 | 8.66 | 8.53 | qfq | 5,370,900 | 46,622,325 | 0.00% |
| 2025-04-01 | 8.69 | 8.78 | 8.66 | 8.66 | 8.53 | qfq | 6,907,200 | 60,260,357 | -0.80% |
| 2025-03-31 | 8.65 | 8.79 | 8.48 | 8.73 | 8.60 | qfq | 10,918,800 | 94,099,717 | 0.34% |
| 2025-03-28 | 8.75 | 8.83 | 8.62 | 8.70 | 8.57 | qfq | 10,009,800 | 87,245,345 | -0.68% |
| 2025-03-27 | 8.76 | 8.87 | 8.68 | 8.76 | 8.63 | qfq | 12,261,600 | 107,615,194 | -0.79% |
| 2025-03-26 | 8.62 | 8.85 | 8.61 | 8.83 | 8.70 | qfq | 11,506,801 | 100,802,886 | 2.32% |
| 2025-03-25 | 8.70 | 8.80 | 8.53 | 8.63 | 8.50 | qfq | 9,320,200 | 80,601,741 | -0.23% |
| 2025-03-24 | 8.83 | 8.85 | 8.50 | 8.65 | 8.52 | qfq | 16,535,400 | 143,348,795 | -2.26% |
| 2025-03-21 | 8.90 | 9.00 | 8.80 | 8.85 | 8.72 | qfq | 15,502,500 | 137,849,635 | -1.99% |
| 2025-03-20 | 9.17 | 9.18 | 9.00 | 9.03 | 8.90 | qfq | 19,116,400 | 173,585,496 | -1.85% |
| 2025-03-19 | 9.17 | 9.35 | 9.11 | 9.20 | 9.07 | qfq | 18,249,500 | 168,167,149 | -0.22% |
| 2025-03-18 | 9.23 | 9.46 | 9.14 | 9.22 | 9.09 | qfq | 23,937,407 | 221,284,734 | 0.33% |
| 2025-03-17 | 9.22 | 9.31 | 9.06 | 9.19 | 9.06 | qfq | 17,563,730 | 161,090,597 | -0.22% |
| 2025-03-14 | 9.21 | 9.24 | 9.05 | 9.21 | 9.08 | qfq | 19,774,030 | 181,187,032 | -0.32% |
| 2025-03-13 | 9.46 | 9.55 | 9.12 | 9.24 | 9.11 | qfq | 28,863,100 | 268,018,332 | -2.94% |
| 2025-03-12 | 9.37 | 9.73 | 9.32 | 9.52 | 9.38 | qfq | 48,597,073 | 463,093,007 | 3.82% |
| 2025-03-11 | 9.01 | 9.22 | 8.99 | 9.17 | 9.04 | qfq | 14,391,530 | 131,089,542 | 0.22% |
| 2025-03-10 | 9.19 | 9.32 | 9.05 | 9.15 | 9.02 | qfq | 19,474,700 | 177,806,030 | -0.33% |
| 2025-03-07 | 9.20 | 9.50 | 9.07 | 9.18 | 9.05 | qfq | 35,724,400 | 331,777,429 | -0.33% |
| 2025-03-06 | 8.98 | 9.35 | 8.95 | 9.21 | 9.08 | qfq | 38,653,512 | 356,855,180 | 3.60% |
| 2025-03-05 | 9.00 | 9.00 | 8.77 | 8.89 | 8.76 | qfq | 19,422,845 | 172,118,595 | -1.88% |
| 2025-03-04 | 8.88 | 9.16 | 8.80 | 9.06 | 8.93 | qfq | 25,082,762 | 225,116,150 | 3.07% |
| 2025-03-03 | 8.80 | 8.92 | 8.70 | 8.79 | 8.66 | qfq | 15,208,299 | 134,168,577 | 0.34% |
| 2025-02-28 | 9.07 | 9.09 | 8.73 | 8.76 | 8.63 | qfq | 17,415,600 | 154,566,443 | -3.95% |
| 2025-02-27 | 9.03 | 9.35 | 8.96 | 9.12 | 8.99 | qfq | 24,364,520 | 223,093,942 | 0.66% |
| 2025-02-26 | 9.08 | 9.13 | 8.98 | 9.06 | 8.93 | qfq | 17,102,035 | 154,517,796 | 0.33% |
| 2025-02-25 | 9.06 | 9.20 | 8.99 | 9.03 | 8.90 | qfq | 17,720,500 | 161,166,681 | -1.63% |
| 2025-02-24 | 8.95 | 9.52 | 8.95 | 9.18 | 9.05 | qfq | 41,033,490 | 379,837,178 | 3.15% |
| 2025-02-21 | 8.85 | 8.91 | 8.75 | 8.90 | 8.77 | qfq | 20,287,080 | 179,621,539 | 0.45% |
| 2025-02-20 | 8.78 | 8.94 | 8.75 | 8.86 | 8.73 | qfq | 16,512,011 | 146,423,641 | 0.91% |
| 2025-02-19 | 8.70 | 8.84 | 8.65 | 8.78 | 8.65 | qfq | 13,773,300 | 120,632,078 | 1.15% |
| 2025-02-18 | 8.92 | 8.98 | 8.66 | 8.68 | 8.55 | qfq | 20,133,200 | 177,382,752 | -3.45% |
| 2025-02-17 | 8.99 | 9.13 | 8.90 | 8.99 | 8.86 | qfq | 25,757,010 | 232,289,837 | -0.77% |
| 2025-02-14 | 8.96 | 9.21 | 8.89 | 9.06 | 8.93 | qfq | 25,837,300 | 234,454,565 | 1.80% |
| 2025-02-13 | 9.20 | 9.26 | 8.86 | 8.90 | 8.77 | qfq | 35,966,300 | 322,811,574 | -5.02% |
| 2025-02-12 | 8.73 | 9.53 | 8.72 | 9.37 | 9.23 | qfq | 52,124,938 | 480,255,876 | 6.84% |
| 2025-02-11 | 8.93 | 8.93 | 8.66 | 8.77 | 8.64 | qfq | 21,074,900 | 184,300,029 | -1.46% |
| 2025-02-10 | 8.55 | 8.92 | 8.51 | 8.90 | 8.77 | qfq | 30,721,120 | 269,156,069 | 2.77% |
| 2025-02-07 | 8.46 | 8.81 | 8.41 | 8.66 | 8.53 | qfq | 35,422,001 | 306,000,680 | 2.12% |
| 2025-02-06 | 8.22 | 8.49 | 8.16 | 8.48 | 8.36 | qfq | 19,185,696 | 161,010,873 | 2.29% |
| 2025-02-05 | 8.05 | 8.39 | 8.02 | 8.29 | 8.17 | qfq | 26,011,264 | 214,327,437 | 4.41% |
| 2025-01-27 | 8.22 | 8.30 | 7.93 | 7.94 | 7.82 | qfq | 19,295,400 | 156,887,864 | -1.37% |
| 2025-01-24 | 8.00 | 8.09 | 7.96 | 8.05 | 7.93 | qfq | 12,013,141 | 96,588,955 | 0.37% |
| 2025-01-23 | 8.18 | 8.30 | 8.01 | 8.02 | 7.90 | qfq | 13,608,340 | 111,166,142 | -0.50% |
| 2025-01-22 | 8.00 | 8.15 | 7.94 | 8.06 | 7.94 | qfq | 9,858,900 | 79,287,249 | 0.25% |
| 2025-01-21 | 8.19 | 8.24 | 7.98 | 8.04 | 7.92 | qfq | 12,196,200 | 98,451,807 | -0.86% |
| 2025-01-20 | 8.08 | 8.18 | 7.98 | 8.11 | 7.99 | qfq | 12,440,701 | 100,725,221 | 1.50% |
| 2025-01-17 | 7.93 | 8.08 | 7.92 | 7.99 | 7.87 | qfq | 10,435,101 | 83,477,955 | -0.37% |
| 2025-01-16 | 8.13 | 8.21 | 7.96 | 8.02 | 7.90 | qfq | 14,078,001 | 113,799,183 | 0.50% |
| 2025-01-15 | 7.98 | 8.04 | 7.88 | 7.98 | 7.86 | qfq | 12,844,800 | 102,345,635 | -0.62% |
| 2025-01-14 | 7.55 | 8.05 | 7.55 | 8.03 | 7.91 | qfq | 23,043,000 | 181,543,394 | 6.50% |
| 2025-01-13 | 7.45 | 7.60 | 7.35 | 7.54 | 7.43 | qfq | 12,811,200 | 95,928,158 | -0.79% |
| 2025-01-10 | 7.74 | 7.98 | 7.59 | 7.60 | 7.49 | qfq | 17,410,700 | 135,837,584 | -2.19% |
| 2025-01-09 | 7.66 | 7.84 | 7.63 | 7.77 | 7.66 | qfq | 15,148,900 | 117,583,439 | -0.38% |
| 2025-01-08 | 8.09 | 8.12 | 7.53 | 7.80 | 7.69 | qfq | 30,184,680 | 235,154,683 | -3.11% |
| 2025-01-07 | 7.53 | 8.10 | 7.46 | 8.05 | 7.93 | qfq | 27,251,276 | 213,022,786 | 7.05% |
| 2025-01-06 | 7.82 | 7.98 | 7.44 | 7.52 | 7.41 | qfq | 27,277,601 | 209,740,853 | 2.17% |
| 2025-01-03 | 7.77 | 7.84 | 7.34 | 7.36 | 7.25 | qfq | 18,056,800 | 135,963,770 | -5.40% |
| 2025-01-02 | 8.04 | 8.14 | 7.67 | 7.78 | 7.67 | qfq | 17,203,263 | 136,328,565 | -3.47% |
| 2024-12-31 | 8.39 | 8.46 | 8.06 | 8.06 | 7.94 | qfq | 14,413,400 | 118,092,260 | -3.93% |
| 2024-12-30 | 8.42 | 8.47 | 8.30 | 8.39 | 8.27 | qfq | 12,158,970 | 101,915,480 | -1.29% |
| 2024-12-27 | 8.55 | 8.69 | 8.48 | 8.50 | 8.38 | qfq | 14,096,532 | 121,104,452 | 0.12% |
| 2024-12-26 | 8.36 | 8.53 | 8.32 | 8.49 | 8.37 | qfq | 13,954,237 | 117,921,612 | 0.59% |
| 2024-12-25 | 8.40 | 8.52 | 8.21 | 8.44 | 8.32 | qfq | 16,880,963 | 141,853,667 | 0.72% |
| 2024-12-24 | 8.40 | 8.46 | 8.27 | 8.38 | 8.26 | qfq | 12,692,400 | 106,067,251 | 0.00% |
| 2024-12-23 | 8.70 | 8.75 | 8.35 | 8.38 | 8.26 | qfq | 19,333,738 | 164,263,071 | -4.45% |
| 2024-12-20 | 8.82 | 8.89 | 8.74 | 8.77 | 8.64 | qfq | 20,931,169 | 184,297,576 | -1.35% |
| 2024-12-19 | 9.01 | 9.02 | 8.64 | 8.89 | 8.76 | qfq | 33,078,631 | 292,430,118 | -1.66% |
| 2024-12-18 | 8.55 | 9.26 | 8.40 | 9.04 | 8.91 | qfq | 48,195,600 | 430,373,518 | 6.60% |
| 2024-12-17 | 8.85 | 8.88 | 8.42 | 8.48 | 8.36 | qfq | 22,554,101 | 193,987,455 | -4.83% |
| 2024-12-16 | 8.93 | 9.09 | 8.88 | 8.91 | 8.78 | qfq | 22,700,737 | 204,236,079 | -0.89% |
| 2024-12-13 | 9.13 | 9.17 | 8.98 | 8.99 | 8.86 | qfq | 20,991,800 | 190,026,520 | -2.18% |
| 2024-12-12 | 9.22 | 9.23 | 9.05 | 9.19 | 9.06 | qfq | 21,143,709 | 193,593,191 | -0.11% |
| 2024-12-11 | 9.12 | 9.33 | 9.12 | 9.20 | 9.07 | qfq | 25,823,676 | 237,523,760 | 0.22% |
| 2024-12-10 | 9.21 | 9.39 | 9.03 | 9.18 | 9.05 | qfq | 48,933,255 | 449,376,494 | 2.80% |
| 2024-12-09 | 9.08 | 9.12 | 8.89 | 8.93 | 8.80 | qfq | 20,467,566 | 183,837,184 | -1.76% |
| 2024-12-06 | 9.03 | 9.16 | 8.88 | 9.09 | 8.96 | qfq | 27,362,756 | 247,124,809 | -0.11% |
| 2024-12-05 | 8.86 | 9.14 | 8.83 | 9.10 | 8.97 | qfq | 27,901,002 | 252,355,670 | 1.79% |
| 2024-12-04 | 9.14 | 9.35 | 8.88 | 8.94 | 8.81 | qfq | 37,989,234 | 345,582,955 | -2.93% |
| 2024-12-03 | 9.70 | 9.74 | 9.16 | 9.21 | 9.08 | qfq | 57,034,411 | 535,912,969 | -2.23% |
| 2024-12-02 | 8.87 | 9.57 | 8.75 | 9.42 | 9.28 | qfq | 75,461,358 | 692,708,189 | 4.67% |
| 2024-11-29 | 9.58 | 9.64 | 8.76 | 9.00 | 8.87 | qfq | 90,646,658 | 829,333,782 | -2.28% |
| 2024-11-28 | 9.08 | 9.21 | 8.98 | 9.21 | 9.08 | qfq | 25,411,910 | 232,005,239 | 10.04% |
| 2024-11-27 | 8.19 | 8.37 | 8.00 | 8.37 | 8.25 | qfq | 16,638,200 | 135,867,697 | 1.58% |
| 2024-11-26 | 8.28 | 8.37 | 8.22 | 8.24 | 8.12 | qfq | 14,486,400 | 120,013,751 | -0.60% |
| 2024-11-25 | 8.34 | 8.37 | 8.05 | 8.29 | 8.17 | qfq | 21,754,392 | 178,397,794 | -0.48% |
| 2024-11-22 | 8.77 | 8.78 | 8.29 | 8.33 | 8.21 | qfq | 26,760,567 | 228,828,170 | -5.02% |
| 2024-11-21 | 8.65 | 8.91 | 8.60 | 8.77 | 8.64 | qfq | 28,544,200 | 250,330,347 | 1.74% |
| 2024-11-20 | 8.59 | 8.68 | 8.54 | 8.62 | 8.49 | qfq | 20,560,127 | 176,993,944 | 0.00% |
| 2024-11-19 | 8.39 | 8.66 | 8.37 | 8.62 | 8.49 | qfq | 24,814,797 | 210,921,478 | 2.50% |
| 2024-11-18 | 8.61 | 8.72 | 8.36 | 8.41 | 8.29 | qfq | 31,797,860 | 271,871,096 | -0.47% |
| 2024-11-15 | 8.81 | 9.12 | 8.44 | 8.45 | 8.33 | qfq | 41,937,131 | 366,820,925 | -5.38% |
| 2024-11-14 | 9.42 | 9.44 | 8.89 | 8.93 | 8.80 | qfq | 35,790,764 | 326,249,073 | -4.59% |
| 2024-11-13 | 9.47 | 9.64 | 9.27 | 9.36 | 9.22 | qfq | 40,005,000 | 376,731,523 | -1.58% |
| 2024-11-12 | 9.40 | 9.75 | 9.36 | 9.51 | 9.37 | qfq | 68,635,971 | 654,875,619 | 1.06% |
| 2024-11-11 | 9.33 | 9.46 | 9.19 | 9.41 | 9.27 | qfq | 46,134,202 | 431,293,461 | 1.07% |
| 2024-11-08 | 9.34 | 9.64 | 9.28 | 9.31 | 9.17 | qfq | 55,506,581 | 523,441,727 | 0.54% |
| 2024-11-07 | 9.24 | 9.40 | 8.93 | 9.26 | 9.12 | qfq | 63,073,949 | 577,314,010 | 0.11% |
| 2024-11-06 | 9.40 | 9.56 | 9.11 | 9.25 | 9.12 | qfq | 62,872,500 | 586,496,524 | 0.22% |
| 2024-11-05 | 9.21 | 9.43 | 9.06 | 9.23 | 9.10 | qfq | 73,017,027 | 675,043,326 | 0.22% |
| 2024-11-04 | 8.71 | 9.47 | 8.71 | 9.21 | 9.08 | qfq | 94,948,111 | 867,149,038 | -3.36% |
| 2024-11-01 | 10.30 | 10.83 | 9.53 | 9.53 | 9.39 | qfq | 90,128,510 | 895,011,342 | -10.01% |
| 2024-10-31 | 10.78 | 11.36 | 10.36 | 10.59 | 10.44 | qfq | 211,388,159 | 2,320,675,822 | 2.52% |
| 2024-10-30 | 10.00 | 10.33 | 9.80 | 10.33 | 10.18 | qfq | 178,366,229 | 1,813,085,746 | 10.01% |
| 2024-10-29 | 9.39 | 9.39 | 9.39 | 9.39 | 9.25 | qfq | 11,593,812 | 108,865,895 | 9.95% |
| 2024-10-28 | 8.54 | 8.54 | 8.54 | 8.54 | 8.42 | qfq | 5,927,020 | 50,616,751 | 10.05% |
| 2024-10-25 | 7.76 | 7.76 | 7.76 | 7.76 | 7.65 | qfq | 9,541,700 | 74,043,592 | 10.07% |
| 2024-10-24 | 7.04 | 7.11 | 6.99 | 7.05 | 6.95 | qfq | 8,486,278 | 59,739,621 | -0.28% |
| 2024-10-23 | 7.14 | 7.18 | 7.05 | 7.07 | 6.97 | qfq | 14,127,800 | 100,522,563 | -0.98% |
| 2024-10-22 | 7.25 | 7.26 | 7.04 | 7.14 | 7.04 | qfq | 14,651,900 | 104,451,261 | 0.99% |
| 2024-10-21 | 7.07 | 7.17 | 6.97 | 7.07 | 6.97 | qfq | 16,730,996 | 118,438,902 | 0.71% |
| 2024-10-18 | 6.76 | 7.17 | 6.76 | 7.02 | 6.92 | qfq | 17,574,008 | 122,536,042 | 3.08% |
| 2024-10-17 | 6.84 | 7.05 | 6.78 | 6.81 | 6.71 | qfq | 14,385,901 | 99,542,719 | 0.00% |
| 2024-10-16 | 6.69 | 6.90 | 6.67 | 6.81 | 6.71 | qfq | 9,999,020 | 68,087,146 | 0.44% |
| 2024-10-15 | 6.85 | 7.07 | 6.77 | 6.78 | 6.68 | qfq | 13,976,388 | 96,579,041 | -1.60% |
| 2024-10-14 | 6.77 | 6.94 | 6.61 | 6.89 | 6.79 | qfq | 14,447,134 | 98,075,008 | 2.99% |
| 2024-10-11 | 7.05 | 7.08 | 6.61 | 6.69 | 6.59 | qfq | 15,001,977 | 101,789,282 | -5.11% |
| 2024-10-10 | 7.26 | 7.31 | 6.90 | 7.05 | 6.95 | qfq | 19,158,731 | 136,500,752 | 0.14% |
| 2024-10-09 | 7.61 | 7.61 | 7.02 | 7.04 | 6.94 | qfq | 27,486,861 | 200,988,928 | -9.16% |
| 2024-10-08 | 7.93 | 7.93 | 7.28 | 7.75 | 7.64 | qfq | 41,364,882 | 315,933,919 | 7.49% |
| 2024-09-30 | 6.75 | 7.21 | 6.67 | 7.21 | 7.10 | qfq | 38,339,012 | 268,090,254 | 10.08% |
| 2024-09-27 | 6.36 | 6.68 | 6.27 | 6.55 | 6.45 | qfq | 23,600,797 | 152,189,692 | 4.30% |
| 2024-09-26 | 6.03 | 6.28 | 6.03 | 6.28 | 6.19 | qfq | 14,894,335 | 91,794,654 | 3.63% |
| 2024-09-25 | 6.10 | 6.26 | 6.05 | 6.06 | 5.97 | qfq | 16,747,700 | 102,971,236 | 0.83% |
| 2024-09-24 | 5.86 | 6.03 | 5.83 | 6.01 | 5.92 | qfq | 14,268,045 | 84,887,138 | 3.09% |
| 2024-09-23 | 5.91 | 5.93 | 5.82 | 5.83 | 5.74 | qfq | 9,992,500 | 58,695,259 | -1.35% |
| 2024-09-20 | 5.88 | 5.97 | 5.86 | 5.91 | 5.82 | qfq | 16,157,300 | 95,365,124 | -0.51% |
| 2024-09-19 | 5.90 | 6.04 | 5.84 | 5.94 | 5.85 | qfq | 23,878,272 | 142,202,405 | 1.89% |
| 2024-09-18 | 5.86 | 6.02 | 5.70 | 5.83 | 5.74 | qfq | 22,237,798 | 130,196,167 | 2.46% |
| 2024-09-13 | 5.60 | 5.76 | 5.56 | 5.69 | 5.61 | qfq | 14,622,800 | 83,035,113 | 2.34% |
| 2024-09-12 | 5.61 | 5.68 | 5.54 | 5.56 | 5.48 | qfq | 6,179,400 | 34,608,415 | -0.71% |
| 2024-09-11 | 5.67 | 5.69 | 5.55 | 5.60 | 5.52 | qfq | 6,356,600 | 35,748,208 | -1.06% |
| 2024-09-10 | 5.64 | 5.68 | 5.53 | 5.66 | 5.58 | qfq | 9,530,500 | 53,462,968 | 0.35% |
| 2024-09-09 | 5.63 | 5.79 | 5.45 | 5.64 | 5.56 | qfq | 17,254,435 | 97,588,850 | -1.74% |
| 2024-09-06 | 5.70 | 5.77 | 5.59 | 5.74 | 5.66 | qfq | 10,951,999 | 61,991,022 | 0.88% |
| 2024-09-05 | 5.55 | 5.71 | 5.55 | 5.69 | 5.61 | qfq | 6,951,710 | 39,293,459 | 2.15% |
| 2024-09-04 | 5.57 | 5.62 | 5.53 | 5.57 | 5.49 | qfq | 5,299,679 | 29,560,959 | -0.54% |
| 2024-09-03 | 5.54 | 5.65 | 5.51 | 5.60 | 5.52 | qfq | 7,194,903 | 40,182,710 | 1.08% |
| 2024-09-02 | 5.61 | 5.64 | 5.51 | 5.54 | 5.46 | qfq | 8,344,000 | 46,594,356 | -1.07% |
| 2024-08-30 | 5.56 | 5.69 | 5.51 | 5.60 | 5.52 | qfq | 10,420,403 | 58,628,499 | 0.72% |
| 2024-08-29 | 5.43 | 5.58 | 5.40 | 5.56 | 5.48 | qfq | 7,850,801 | 43,282,969 | 2.58% |
| 2024-08-28 | 5.30 | 5.48 | 5.29 | 5.42 | 5.34 | qfq | 7,373,600 | 39,814,356 | 2.07% |
| 2024-08-27 | 5.41 | 5.43 | 5.29 | 5.31 | 5.23 | qfq | 4,839,355 | 25,827,060 | -1.85% |
| 2024-08-26 | 5.33 | 5.43 | 5.29 | 5.41 | 5.33 | qfq | 5,034,700 | 27,134,402 | 1.69% |
| 2024-08-23 | 5.25 | 5.35 | 5.23 | 5.32 | 5.24 | qfq | 4,762,300 | 25,180,404 | 0.95% |
| 2024-08-22 | 5.36 | 5.41 | 5.25 | 5.27 | 5.19 | qfq | 5,655,800 | 30,073,825 | -1.68% |
| 2024-08-21 | 5.35 | 5.42 | 5.33 | 5.36 | 5.28 | qfq | 3,929,400 | 21,114,060 | -0.37% |
| 2024-08-20 | 5.49 | 5.51 | 5.37 | 5.38 | 5.30 | qfq | 6,949,000 | 37,625,921 | -2.36% |
| 2024-08-19 | 5.48 | 5.58 | 5.44 | 5.51 | 5.43 | qfq | 5,885,700 | 32,457,479 | -0.18% |
| 2024-08-16 | 5.64 | 5.71 | 5.51 | 5.52 | 5.44 | qfq | 9,324,893 | 52,246,272 | -1.43% |
| 2024-08-15 | 5.50 | 5.65 | 5.44 | 5.60 | 5.52 | qfq | 10,540,255 | 58,761,938 | 1.45% |
| 2024-08-14 | 5.50 | 5.65 | 5.45 | 5.52 | 5.44 | qfq | 9,295,500 | 51,427,290 | 0.55% |
| 2024-08-13 | 5.42 | 5.50 | 5.33 | 5.49 | 5.41 | qfq | 5,220,900 | 28,333,140 | 1.29% |
| 2024-08-12 | 5.50 | 5.50 | 5.39 | 5.42 | 5.34 | qfq | 7,940,000 | 43,200,563 | -1.81% |
| 2024-08-09 | 5.55 | 5.65 | 5.51 | 5.52 | 5.44 | qfq | 10,102,200 | 56,232,804 | -0.18% |
| 2024-08-08 | 5.55 | 5.61 | 5.49 | 5.53 | 5.45 | qfq | 7,887,200 | 43,735,030 | -0.72% |
| 2024-08-07 | 5.56 | 5.63 | 5.55 | 5.57 | 5.49 | qfq | 6,836,500 | 38,162,226 | -0.71% |
| 2024-08-06 | 5.55 | 5.64 | 5.51 | 5.61 | 5.53 | qfq | 8,649,400 | 48,197,396 | 1.63% |
| 2024-08-05 | 5.62 | 5.73 | 5.49 | 5.52 | 5.44 | qfq | 12,871,288 | 72,089,555 | -2.30% |
| 2024-08-02 | 5.75 | 5.81 | 5.62 | 5.65 | 5.57 | qfq | 10,151,464 | 58,066,593 | -1.74% |
| 2024-08-01 | 5.84 | 5.91 | 5.73 | 5.75 | 5.67 | qfq | 23,690,427 | 137,501,552 | -2.21% |
| 2024-07-31 | 5.46 | 5.98 | 5.44 | 5.88 | 5.79 | qfq | 35,809,087 | 208,991,342 | 8.09% |
| 2024-07-30 | 5.37 | 5.46 | 5.35 | 5.44 | 5.36 | qfq | 7,098,400 | 38,480,824 | 1.49% |
| 2024-07-29 | 5.35 | 5.39 | 5.27 | 5.36 | 5.28 | qfq | 5,531,500 | 29,603,923 | 0.56% |
| 2024-07-26 | 5.23 | 5.35 | 5.23 | 5.33 | 5.25 | qfq | 5,659,300 | 30,064,152 | 1.91% |
| 2024-07-25 | 5.17 | 5.30 | 5.13 | 5.23 | 5.15 | qfq | 6,500,454 | 33,984,248 | 0.77% |
| 2024-07-24 | 5.29 | 5.32 | 5.18 | 5.19 | 5.11 | qfq | 7,868,749 | 41,149,714 | -1.70% |
| 2024-07-23 | 5.44 | 5.49 | 5.27 | 5.28 | 5.20 | qfq | 8,266,200 | 44,524,095 | -3.12% |
| 2024-07-22 | 5.35 | 5.53 | 5.32 | 5.45 | 5.37 | qfq | 9,772,000 | 53,124,886 | 1.87% |
| 2024-07-19 | 5.32 | 5.41 | 5.28 | 5.35 | 5.27 | qfq | 7,176,300 | 38,407,132 | 0.38% |
| 2024-07-18 | 5.35 | 5.36 | 5.22 | 5.33 | 5.25 | qfq | 7,612,777 | 40,243,296 | -0.93% |
| 2024-07-17 | 5.36 | 5.42 | 5.32 | 5.38 | 5.30 | qfq | 7,733,677 | 41,580,195 | 0.00% |
| 2024-07-16 | 5.38 | 5.43 | 5.28 | 5.38 | 5.30 | qfq | 10,662,933 | 56,983,934 | -0.92% |
| 2024-07-15 | 5.55 | 5.58 | 5.38 | 5.43 | 5.35 | qfq | 11,914,000 | 65,006,961 | -2.69% |
| 2024-07-12 | 5.55 | 5.65 | 5.52 | 5.58 | 5.50 | qfq | 13,659,220 | 76,227,949 | 0.72% |
| 2024-07-11 | 5.45 | 5.59 | 5.39 | 5.54 | 5.46 | qfq | 23,052,299 | 126,680,306 | 1.47% |
| 2024-07-10 | 5.15 | 5.68 | 5.14 | 5.46 | 5.38 | qfq | 29,918,195 | 162,512,579 | 5.61% |
| 2024-07-09 | 5.12 | 5.19 | 4.99 | 5.17 | 5.09 | qfq | 14,258,400 | 72,735,544 | 0.98% |
| 2024-07-08 | 5.38 | 5.40 | 5.10 | 5.12 | 5.05 | qfq | 14,717,400 | 76,496,970 | -5.19% |
| 2024-07-05 | 5.30 | 5.49 | 5.20 | 5.40 | 5.32 | qfq | 13,182,800 | 70,308,197 | 1.50% |
| 2024-07-04 | 5.48 | 5.51 | 5.30 | 5.32 | 5.24 | qfq | 17,115,199 | 92,185,728 | -3.80% |
| 2024-07-03 | 5.47 | 5.55 | 5.41 | 5.53 | 5.45 | qfq | 16,687,675 | 91,558,541 | 0.18% |
| 2024-07-02 | 5.70 | 5.75 | 5.47 | 5.52 | 5.44 | qfq | 25,178,275 | 141,163,959 | -1.25% |
| 2024-07-01 | 5.52 | 5.60 | 5.41 | 5.59 | 5.51 | qfq | 23,432,009 | 129,128,159 | 1.08% |
| 2024-06-28 | 5.64 | 5.79 | 5.51 | 5.53 | 5.45 | qfq | 34,817,781 | 196,511,777 | -2.47% |
| 2024-06-27 | 5.65 | 6.00 | 5.57 | 5.67 | 5.59 | qfq | 43,144,358 | 248,244,638 | 2.16% |
| 2024-06-26 | 5.45 | 5.58 | 5.31 | 5.55 | 5.47 | qfq | 30,585,523 | 166,451,033 | -0.18% |
| 2024-06-25 | 5.68 | 5.78 | 5.34 | 5.56 | 5.48 | qfq | 53,726,329 | 296,914,863 | -4.30% |
| 2024-06-24 | 6.33 | 6.76 | 5.81 | 5.81 | 5.73 | qfq | 75,869,939 | 480,970,121 | -9.92% |
| 2024-06-21 | 6.38 | 6.45 | 6.18 | 6.45 | 6.36 | qfq | 59,943,219 | 383,660,269 | 10.07% |
| 2024-06-20 | 5.86 | 5.86 | 5.86 | 5.86 | 5.77 | qfq | 5,588,720 | 32,749,899 | 9.94% |
| 2024-06-19 | 5.34 | 5.41 | 5.30 | 5.33 | 5.25 | qfq | 7,047,500 | 37,775,902 | -0.19% |
| 2024-06-18 | 5.21 | 5.35 | 5.20 | 5.34 | 5.26 | qfq | 5,661,941 | 29,998,968 | 2.50% |
| 2024-06-17 | 5.22 | 5.29 | 5.19 | 5.21 | 5.13 | qfq | 4,542,500 | 23,763,118 | -0.76% |
| 2024-06-14 | 5.23 | 5.30 | 5.17 | 5.25 | 5.17 | qfq | 4,717,900 | 24,651,280 | 0.00% |
| 2024-06-13 | 5.34 | 5.35 | 5.21 | 5.25 | 5.17 | qfq | 5,059,486 | 26,608,263 | -1.50% |
| 2024-06-12 | 5.34 | 5.39 | 5.30 | 5.33 | 5.25 | qfq | 6,408,801 | 34,249,155 | 0.19% |
| 2024-06-11 | 5.31 | 5.34 | 5.20 | 5.32 | 5.24 | qfq | 4,650,005 | 24,544,055 | 0.19% |
| 2024-06-07 | 5.20 | 5.33 | 5.19 | 5.31 | 5.23 | qfq | 6,919,028 | 36,589,998 | 1.72% |
| 2024-06-06 | 5.45 | 5.51 | 5.17 | 5.22 | 5.06 | qfq | 10,360,305 | 54,785,305 | -4.22% |
| 2024-06-05 | 5.49 | 5.57 | 5.44 | 5.45 | 5.28 | qfq | 4,677,804 | 25,693,760 | -1.27% |
| 2024-06-04 | 5.56 | 5.56 | 5.41 | 5.52 | 5.35 | qfq | 6,035,776 | 33,056,044 | -0.72% |
| 2024-06-03 | 5.74 | 5.76 | 5.51 | 5.56 | 5.38 | qfq | 9,095,646 | 51,065,942 | -3.47% |
| 2024-05-31 | 5.69 | 5.80 | 5.68 | 5.76 | 5.58 | qfq | 5,413,005 | 31,137,149 | 1.41% |
| 2024-05-30 | 5.72 | 5.74 | 5.65 | 5.68 | 5.50 | qfq | 4,938,559 | 28,093,973 | -0.70% |
| 2024-05-29 | 5.67 | 5.80 | 5.67 | 5.72 | 5.54 | qfq | 3,583,500 | 20,596,800 | 0.00% |
| 2024-05-28 | 5.82 | 5.86 | 5.71 | 5.72 | 5.54 | qfq | 5,199,365 | 30,010,840 | -2.05% |
| 2024-05-27 | 5.84 | 5.88 | 5.71 | 5.84 | 5.66 | qfq | 5,531,588 | 31,983,875 | 0.34% |
| 2024-05-24 | 5.89 | 5.95 | 5.82 | 5.82 | 5.64 | qfq | 5,018,356 | 29,443,821 | -1.69% |
| 2024-05-23 | 6.11 | 6.11 | 5.90 | 5.92 | 5.73 | qfq | 7,411,160 | 44,231,382 | -3.11% |
| 2024-05-22 | 6.08 | 6.15 | 6.04 | 6.11 | 5.92 | qfq | 6,554,300 | 39,970,715 | 0.49% |
| 2024-05-21 | 6.17 | 6.17 | 6.05 | 6.08 | 5.89 | qfq | 6,334,900 | 38,595,578 | -1.78% |
| 2024-05-20 | 6.23 | 6.31 | 6.18 | 6.19 | 5.99 | qfq | 5,656,900 | 35,333,712 | -0.80% |
| 2024-05-17 | 6.14 | 6.24 | 6.11 | 6.24 | 6.04 | qfq | 6,471,300 | 39,962,595 | 1.63% |
| 2024-05-16 | 6.13 | 6.22 | 6.12 | 6.14 | 5.95 | qfq | 4,450,000 | 27,470,717 | 0.33% |
| 2024-05-15 | 6.17 | 6.21 | 6.11 | 6.12 | 5.93 | qfq | 4,399,200 | 27,085,102 | -1.29% |
| 2024-05-14 | 6.02 | 6.25 | 6.02 | 6.20 | 6.00 | qfq | 7,933,900 | 48,799,962 | 2.31% |
| 2024-05-13 | 6.27 | 6.27 | 6.04 | 6.06 | 5.87 | qfq | 14,078,669 | 86,225,676 | -4.72% |
| 2024-05-10 | 6.47 | 6.51 | 6.34 | 6.36 | 6.16 | qfq | 10,318,853 | 65,996,784 | -1.70% |
| 2024-05-09 | 6.28 | 6.48 | 6.28 | 6.47 | 6.27 | qfq | 9,244,036 | 59,346,854 | 2.37% |
| 2024-05-08 | 6.38 | 6.44 | 6.31 | 6.32 | 6.12 | qfq | 9,477,256 | 60,386,187 | -0.94% |
| 2024-05-07 | 6.34 | 6.45 | 6.30 | 6.38 | 6.18 | qfq | 8,043,288 | 51,239,820 | 0.63% |
| 2024-05-06 | 6.25 | 6.35 | 6.25 | 6.34 | 6.14 | qfq | 9,209,555 | 58,121,310 | 3.26% |
| 2024-04-30 | 6.31 | 6.32 | 6.09 | 6.14 | 5.95 | qfq | 10,153,501 | 62,655,178 | -2.69% |
| 2024-04-29 | 5.97 | 6.33 | 5.97 | 6.31 | 6.11 | qfq | 19,668,677 | 121,472,409 | 5.70% |
| 2024-04-26 | 5.93 | 6.00 | 5.72 | 5.97 | 5.78 | qfq | 25,951,365 | 152,477,920 | -5.84% |
| 2024-04-25 | 6.31 | 6.41 | 6.25 | 6.34 | 6.14 | qfq | 6,683,700 | 42,430,238 | 0.48% |
| 2024-04-24 | 6.24 | 6.32 | 6.19 | 6.31 | 6.11 | qfq | 6,937,400 | 43,482,450 | 1.28% |
| 2024-04-23 | 6.25 | 6.29 | 6.19 | 6.23 | 6.03 | qfq | 5,275,600 | 32,883,719 | 0.00% |
| 2024-04-22 | 6.30 | 6.36 | 6.14 | 6.23 | 6.03 | qfq | 5,588,600 | 34,940,413 | -0.32% |
| 2024-04-19 | 6.27 | 6.37 | 6.20 | 6.25 | 6.05 | qfq | 6,578,301 | 41,168,814 | -0.95% |
| 2024-04-18 | 6.42 | 6.44 | 6.30 | 6.31 | 6.11 | qfq | 8,468,096 | 53,990,804 | -1.56% |
| 2024-04-17 | 6.04 | 6.42 | 6.04 | 6.41 | 6.21 | qfq | 8,903,540 | 55,859,631 | 6.48% |
| 2024-04-16 | 6.33 | 6.36 | 6.00 | 6.02 | 5.83 | qfq | 11,102,612 | 68,201,514 | -5.49% |
| 2024-04-15 | 6.56 | 6.60 | 6.25 | 6.37 | 6.17 | qfq | 9,042,271 | 57,782,342 | -2.90% |
| 2024-04-12 | 6.61 | 6.69 | 6.53 | 6.56 | 6.35 | qfq | 4,985,786 | 32,957,773 | -0.61% |
| 2024-04-11 | 6.51 | 6.71 | 6.48 | 6.60 | 6.39 | qfq | 5,825,553 | 38,601,550 | 0.30% |
| 2024-04-10 | 6.72 | 6.76 | 6.48 | 6.58 | 6.37 | qfq | 6,337,600 | 41,759,845 | -2.66% |
| 2024-04-09 | 6.66 | 6.76 | 6.62 | 6.76 | 6.55 | qfq | 6,100,594 | 40,867,428 | 1.81% |
| 2024-04-08 | 6.82 | 6.84 | 6.64 | 6.64 | 6.43 | qfq | 5,982,800 | 40,331,963 | -3.35% |
| 2024-04-03 | 6.96 | 6.96 | 6.82 | 6.87 | 6.65 | qfq | 5,654,067 | 38,831,903 | -1.15% |
| 2024-04-02 | 6.96 | 7.04 | 6.86 | 6.95 | 6.73 | qfq | 7,817,671 | 54,295,212 | -0.57% |
| 2024-04-01 | 6.85 | 7.01 | 6.84 | 6.99 | 6.77 | qfq | 9,527,661 | 65,916,332 | 2.79% |
| 2024-03-29 | 6.73 | 6.80 | 6.64 | 6.80 | 6.59 | qfq | 10,856,939 | 73,091,293 | 1.04% |
| 2024-03-28 | 6.60 | 6.79 | 6.53 | 6.73 | 6.52 | qfq | 11,989,100 | 80,323,138 | 2.12% |
| 2024-03-27 | 7.03 | 7.04 | 6.57 | 6.59 | 6.38 | qfq | 29,118,632 | 196,542,979 | -9.10% |
| 2024-03-26 | 7.20 | 7.31 | 7.12 | 7.25 | 7.02 | qfq | 8,071,727 | 58,287,423 | 0.14% |
| 2024-03-25 | 7.40 | 7.45 | 7.24 | 7.24 | 7.01 | qfq | 9,651,895 | 70,997,096 | -2.95% |
| 2024-03-22 | 7.48 | 7.50 | 7.30 | 7.46 | 7.22 | qfq | 11,665,336 | 86,504,960 | -0.40% |
| 2024-03-21 | 7.51 | 7.55 | 7.41 | 7.49 | 7.25 | qfq | 11,091,923 | 82,965,002 | 0.13% |
| 2024-03-20 | 7.32 | 7.48 | 7.30 | 7.48 | 7.24 | qfq | 14,010,357 | 104,028,215 | 2.19% |
| 2024-03-19 | 7.42 | 7.43 | 7.31 | 7.32 | 7.09 | qfq | 10,220,452 | 75,336,097 | -1.48% |
| 2024-03-18 | 7.36 | 7.43 | 7.32 | 7.43 | 7.20 | qfq | 13,800,826 | 101,754,132 | 0.95% |
| 2024-03-15 | 7.21 | 7.36 | 7.19 | 7.36 | 7.13 | qfq | 9,623,200 | 70,180,670 | 1.38% |
| 2024-03-14 | 7.38 | 7.40 | 7.18 | 7.26 | 7.03 | qfq | 14,619,891 | 106,571,504 | -1.63% |
| 2024-03-13 | 7.44 | 7.46 | 7.33 | 7.38 | 7.15 | qfq | 14,656,500 | 108,312,544 | -0.81% |
| 2024-03-12 | 7.47 | 7.52 | 7.35 | 7.44 | 7.21 | qfq | 18,195,069 | 135,066,472 | -0.27% |
| 2024-03-11 | 7.42 | 7.47 | 7.31 | 7.46 | 7.22 | qfq | 18,266,064 | 135,021,160 | -0.27% |
| 2024-03-08 | 7.51 | 7.57 | 7.36 | 7.48 | 7.24 | qfq | 25,973,419 | 194,039,750 | -2.22% |
| 2024-03-07 | 7.79 | 7.98 | 7.28 | 7.65 | 7.41 | qfq | 48,044,914 | 365,971,050 | 0.66% |
| 2024-03-06 | 7.23 | 7.80 | 7.18 | 7.60 | 7.36 | qfq | 42,221,519 | 316,650,147 | 2.84% |
| 2024-03-05 | 7.17 | 7.69 | 7.14 | 7.39 | 7.16 | qfq | 35,330,993 | 261,991,075 | 3.07% |
| 2024-03-04 | 7.16 | 7.17 | 7.00 | 7.17 | 6.94 | qfq | 10,736,255 | 76,132,668 | 0.56% |
| 2024-03-01 | 7.10 | 7.20 | 7.03 | 7.13 | 6.90 | qfq | 12,692,378 | 90,401,466 | 0.99% |
| 2024-02-29 | 6.76 | 7.07 | 6.74 | 7.06 | 6.84 | qfq | 9,964,477 | 69,406,642 | 3.67% |
| 2024-02-28 | 7.22 | 7.31 | 6.80 | 6.81 | 6.59 | qfq | 16,206,607 | 114,953,870 | -5.15% |
| 2024-02-27 | 6.94 | 7.18 | 6.90 | 7.18 | 6.95 | qfq | 10,313,504 | 72,948,075 | 2.87% |
| 2024-02-26 | 6.90 | 7.07 | 6.86 | 6.98 | 6.76 | qfq | 9,164,669 | 63,857,706 | 0.87% |
| 2024-02-23 | 6.86 | 6.93 | 6.77 | 6.92 | 6.70 | qfq | 9,082,276 | 62,283,364 | 1.17% |
| 2024-02-22 | 6.71 | 6.88 | 6.70 | 6.84 | 6.62 | qfq | 7,563,407 | 51,418,893 | 1.48% |
| 2024-02-21 | 6.73 | 6.93 | 6.67 | 6.74 | 6.53 | qfq | 10,486,498 | 71,425,020 | 0.15% |
| 2024-02-20 | 6.68 | 6.74 | 6.57 | 6.73 | 6.52 | qfq | 8,206,498 | 54,728,265 | 0.45% |
| 2024-02-19 | 6.71 | 6.79 | 6.57 | 6.70 | 6.49 | qfq | 11,337,711 | 75,689,360 | 1.21% |
| 2024-02-08 | 6.30 | 6.67 | 6.30 | 6.62 | 6.41 | qfq | 14,089,849 | 92,773,181 | 4.58% |
| 2024-02-07 | 6.09 | 6.39 | 6.09 | 6.33 | 6.13 | qfq | 14,111,106 | 88,752,727 | 3.94% |
| 2024-02-06 | 5.60 | 6.13 | 5.49 | 6.09 | 5.90 | qfq | 14,707,093 | 85,746,140 | 9.34% |
| 2024-02-05 | 6.04 | 6.10 | 5.50 | 5.57 | 5.39 | qfq | 15,478,965 | 88,245,399 | -8.84% |
| 2024-02-02 | 6.29 | 6.48 | 5.88 | 6.11 | 5.92 | qfq | 10,622,272 | 65,802,622 | -2.86% |
| 2024-02-01 | 6.42 | 6.53 | 6.25 | 6.29 | 6.09 | qfq | 7,713,961 | 49,069,498 | -2.48% |
| 2024-01-31 | 6.80 | 6.80 | 6.43 | 6.45 | 6.25 | qfq | 9,927,556 | 65,482,612 | -5.01% |
| 2024-01-30 | 6.95 | 7.03 | 6.77 | 6.79 | 6.58 | qfq | 5,921,901 | 40,901,847 | -2.58% |
| 2024-01-29 | 7.24 | 7.24 | 6.96 | 6.97 | 6.75 | qfq | 7,166,552 | 50,609,888 | -2.79% |
| 2024-01-26 | 7.12 | 7.27 | 7.09 | 7.17 | 6.94 | qfq | 7,617,176 | 54,734,022 | 0.70% |
| 2024-01-25 | 6.92 | 7.13 | 6.88 | 7.12 | 6.90 | qfq | 8,107,692 | 57,049,485 | 2.74% |
| 2024-01-24 | 6.77 | 6.94 | 6.66 | 6.93 | 6.71 | qfq | 9,555,774 | 65,257,348 | 3.13% |
| 2024-01-23 | 6.55 | 6.77 | 6.52 | 6.72 | 6.51 | qfq | 6,719,727 | 44,807,760 | 1.36% |
| 2024-01-22 | 7.06 | 7.06 | 6.56 | 6.63 | 6.42 | qfq | 9,134,253 | 62,197,371 | -5.96% |
| 2024-01-19 | 7.05 | 7.12 | 7.02 | 7.05 | 6.83 | qfq | 6,145,400 | 43,420,505 | -0.42% |
| 2024-01-18 | 7.16 | 7.17 | 6.88 | 7.08 | 6.86 | qfq | 10,262,701 | 71,906,329 | -1.26% |
| 2024-01-17 | 7.33 | 7.40 | 7.16 | 7.17 | 6.94 | qfq | 8,581,601 | 62,268,909 | -2.32% |
| 2024-01-16 | 7.48 | 7.49 | 7.22 | 7.34 | 7.11 | qfq | 11,418,345 | 83,798,408 | -2.00% |
| 2024-01-15 | 7.58 | 7.64 | 7.47 | 7.49 | 7.25 | qfq | 8,939,700 | 67,319,173 | -1.19% |
| 2024-01-12 | 7.76 | 7.76 | 7.58 | 7.58 | 7.34 | qfq | 6,673,552 | 51,108,292 | -2.07% |
| 2024-01-11 | 7.60 | 7.75 | 7.60 | 7.74 | 7.50 | qfq | 5,988,000 | 46,019,575 | 1.71% |
| 2024-01-10 | 7.64 | 7.74 | 7.49 | 7.61 | 7.37 | qfq | 4,790,967 | 36,489,651 | -0.39% |
| 2024-01-09 | 7.65 | 7.71 | 7.54 | 7.64 | 7.40 | qfq | 6,818,400 | 51,906,210 | -0.13% |
| 2024-01-08 | 7.83 | 7.83 | 7.62 | 7.65 | 7.41 | qfq | 7,639,216 | 58,752,324 | -1.92% |
| 2024-01-05 | 7.89 | 7.95 | 7.77 | 7.80 | 7.55 | qfq | 5,324,739 | 41,812,617 | -0.89% |
| 2024-01-04 | 7.94 | 7.95 | 7.82 | 7.87 | 7.62 | qfq | 4,683,042 | 36,851,603 | -1.13% |
| 2024-01-03 | 7.92 | 7.98 | 7.88 | 7.96 | 7.71 | qfq | 5,688,303 | 45,077,322 | 0.00% |
| 2024-01-02 | 7.93 | 8.04 | 7.91 | 7.96 | 7.71 | qfq | 7,828,297 | 62,454,324 | 0.13% |
| 2023-12-29 | 7.85 | 7.96 | 7.84 | 7.95 | 7.70 | qfq | 6,128,222 | 48,575,468 | 0.89% |
| 2023-12-28 | 7.79 | 7.93 | 7.74 | 7.88 | 7.63 | qfq | 7,371,201 | 58,051,310 | 1.03% |
| 2023-12-27 | 7.72 | 7.82 | 7.67 | 7.80 | 7.55 | qfq | 3,942,357 | 30,535,181 | 1.30% |
| 2023-12-26 | 7.84 | 7.85 | 7.65 | 7.70 | 7.46 | qfq | 5,442,057 | 42,007,615 | -1.91% |
| 2023-12-25 | 7.81 | 7.91 | 7.72 | 7.85 | 7.60 | qfq | 4,896,000 | 38,423,918 | 0.51% |
| 2023-12-22 | 7.91 | 7.93 | 7.75 | 7.81 | 7.56 | qfq | 7,018,406 | 54,978,026 | -1.14% |
| 2023-12-21 | 7.82 | 7.94 | 7.74 | 7.90 | 7.65 | qfq | 4,807,500 | 37,739,873 | 0.64% |
| 2023-12-20 | 7.96 | 8.00 | 7.84 | 7.85 | 7.60 | qfq | 4,682,145 | 37,033,659 | -1.13% |
| 2023-12-19 | 7.89 | 7.99 | 7.84 | 7.94 | 7.69 | qfq | 5,298,447 | 41,930,217 | 0.38% |
| 2023-12-18 | 8.12 | 8.14 | 7.88 | 7.91 | 7.66 | qfq | 10,120,071 | 80,836,831 | -3.18% |
| 2023-12-15 | 8.23 | 8.29 | 8.14 | 8.17 | 7.91 | qfq | 7,138,395 | 58,478,384 | -0.37% |
| 2023-12-14 | 8.31 | 8.35 | 8.19 | 8.20 | 7.94 | qfq | 14,202,228 | 117,286,939 | -2.15% |
| 2023-12-13 | 8.26 | 8.51 | 8.24 | 8.38 | 8.12 | qfq | 15,921,924 | 133,343,705 | 1.09% |
| 2023-12-12 | 8.25 | 8.30 | 8.20 | 8.29 | 8.03 | qfq | 6,376,754 | 52,620,574 | 0.61% |
| 2023-12-11 | 7.99 | 8.25 | 7.96 | 8.24 | 7.98 | qfq | 9,407,687 | 76,376,956 | 2.62% |
| 2023-12-08 | 8.22 | 8.26 | 8.03 | 8.03 | 7.78 | qfq | 11,385,570 | 92,569,021 | -2.43% |
| 2023-12-07 | 8.20 | 8.36 | 8.16 | 8.23 | 7.97 | qfq | 10,885,563 | 89,853,435 | 0.37% |
| 2023-12-06 | 8.20 | 8.27 | 8.16 | 8.20 | 7.94 | qfq | 6,954,600 | 57,098,433 | 0.24% |
| 2023-12-05 | 8.33 | 8.35 | 8.15 | 8.18 | 7.92 | qfq | 10,034,778 | 82,723,590 | -2.27% |
| 2023-12-04 | 8.32 | 8.43 | 8.27 | 8.37 | 8.11 | qfq | 9,070,996 | 75,676,019 | 0.84% |
| 2023-12-01 | 8.25 | 8.31 | 8.18 | 8.30 | 8.04 | qfq | 8,847,703 | 72,989,597 | 0.61% |
| 2023-11-30 | 8.22 | 8.26 | 8.13 | 8.25 | 7.99 | qfq | 10,152,900 | 83,140,636 | 0.24% |
| 2023-11-29 | 8.33 | 8.34 | 8.22 | 8.23 | 7.97 | qfq | 8,134,189 | 67,265,011 | -1.56% |
| 2023-11-28 | 8.38 | 8.39 | 8.23 | 8.36 | 8.10 | qfq | 9,765,054 | 81,250,058 | -0.12% |
| 2023-11-27 | 8.28 | 8.42 | 8.20 | 8.37 | 8.11 | qfq | 16,969,915 | 140,469,066 | 0.48% |
| 2023-11-24 | 8.38 | 8.42 | 8.28 | 8.33 | 8.07 | qfq | 15,401,099 | 128,264,449 | -0.95% |
| 2023-11-23 | 8.33 | 8.48 | 8.28 | 8.41 | 8.14 | qfq | 18,716,014 | 157,214,862 | -0.47% |
| 2023-11-22 | 8.40 | 8.73 | 8.36 | 8.45 | 8.18 | qfq | 31,815,557 | 272,278,229 | 0.48% |
| 2023-11-21 | 8.46 | 8.47 | 8.32 | 8.41 | 8.14 | qfq | 22,778,653 | 190,878,388 | -0.71% |
| 2023-11-20 | 8.31 | 8.50 | 8.28 | 8.47 | 8.20 | qfq | 29,559,168 | 248,253,223 | 2.17% |
| 2023-11-17 | 8.05 | 8.43 | 8.05 | 8.29 | 8.03 | qfq | 32,514,062 | 269,264,493 | 1.97% |
| 2023-11-16 | 7.99 | 8.29 | 7.90 | 8.13 | 7.87 | qfq | 40,142,472 | 327,259,368 | 2.01% |
| 2023-11-15 | 7.92 | 8.10 | 7.88 | 7.97 | 7.72 | qfq | 21,323,956 | 170,330,739 | 1.53% |
| 2023-11-14 | 7.82 | 7.88 | 7.80 | 7.85 | 7.60 | qfq | 11,450,861 | 89,708,688 | 0.26% |
| 2023-11-13 | 7.74 | 7.84 | 7.73 | 7.83 | 7.58 | qfq | 10,008,968 | 77,952,304 | 1.29% |
| 2023-11-10 | 7.70 | 7.75 | 7.61 | 7.73 | 7.49 | qfq | 9,914,324 | 76,394,249 | 0.52% |
| 2023-11-09 | 7.75 | 7.78 | 7.64 | 7.69 | 7.45 | qfq | 15,019,761 | 115,715,036 | -1.03% |
| 2023-11-08 | 7.82 | 7.84 | 7.71 | 7.77 | 7.52 | qfq | 18,487,000 | 143,927,892 | -0.77% |
| 2023-11-07 | 7.81 | 7.85 | 7.78 | 7.83 | 7.58 | qfq | 10,384,211 | 81,102,398 | 0.00% |
| 2023-11-06 | 7.76 | 7.84 | 7.72 | 7.83 | 7.58 | qfq | 16,882,788 | 131,807,162 | 1.29% |
| 2023-11-03 | 7.65 | 7.77 | 7.62 | 7.73 | 7.49 | qfq | 9,258,847 | 71,463,036 | 1.44% |
| 2023-11-02 | 7.73 | 7.74 | 7.61 | 7.62 | 7.38 | qfq | 7,097,247 | 54,397,877 | -1.42% |
| 2023-11-01 | 7.72 | 7.78 | 7.66 | 7.73 | 7.49 | qfq | 7,998,350 | 61,865,194 | 0.13% |
| 2023-10-31 | 7.78 | 7.83 | 7.67 | 7.72 | 7.48 | qfq | 9,013,201 | 69,643,464 | -1.03% |
| 2023-10-30 | 7.69 | 7.85 | 7.66 | 7.80 | 7.55 | qfq | 9,925,182 | 77,273,202 | 0.91% |
| 2023-10-27 | 7.62 | 7.77 | 7.62 | 7.73 | 7.49 | qfq | 11,206,983 | 86,266,516 | 0.65% |
| 2023-10-26 | 7.52 | 7.70 | 7.47 | 7.68 | 7.44 | qfq | 9,425,070 | 71,596,314 | 1.45% |
| 2023-10-25 | 7.63 | 7.70 | 7.56 | 7.57 | 7.33 | qfq | 12,082,093 | 92,055,365 | -0.39% |
| 2023-10-24 | 7.50 | 7.61 | 7.46 | 7.60 | 7.36 | qfq | 6,424,500 | 48,542,264 | 1.47% |
| 2023-10-23 | 7.70 | 7.71 | 7.45 | 7.49 | 7.25 | qfq | 7,748,559 | 58,648,571 | -2.85% |
| 2023-10-20 | 7.71 | 7.78 | 7.68 | 7.71 | 7.47 | qfq | 6,469,800 | 50,007,740 | 0.00% |
| 2023-10-19 | 7.72 | 7.83 | 7.71 | 7.71 | 7.47 | qfq | 7,151,434 | 55,543,962 | -0.77% |
| 2023-10-18 | 7.98 | 7.98 | 7.76 | 7.77 | 7.52 | qfq | 8,857,306 | 69,226,340 | -2.51% |
| 2023-10-17 | 8.03 | 8.05 | 7.93 | 7.97 | 7.72 | qfq | 6,763,400 | 53,898,090 | -0.75% |
| 2023-10-16 | 8.20 | 8.36 | 7.95 | 8.03 | 7.78 | qfq | 15,853,626 | 128,191,964 | -3.83% |
| 2023-10-13 | 8.41 | 8.42 | 8.33 | 8.35 | 8.09 | qfq | 5,898,600 | 49,334,646 | -1.42% |
| 2023-10-12 | 8.45 | 8.49 | 8.37 | 8.47 | 8.20 | qfq | 7,548,985 | 63,659,363 | 0.36% |
| 2023-10-11 | 8.50 | 8.58 | 8.38 | 8.44 | 8.17 | qfq | 11,707,367 | 99,349,153 | -0.47% |
| 2023-10-10 | 8.51 | 8.53 | 8.46 | 8.48 | 8.21 | qfq | 7,238,840 | 61,471,017 | -0.47% |
| 2023-10-09 | 8.49 | 8.65 | 8.46 | 8.52 | 8.25 | qfq | 8,619,189 | 73,386,630 | -0.12% |
| 2023-09-28 | 8.56 | 8.59 | 8.52 | 8.53 | 8.26 | qfq | 6,492,005 | 55,490,916 | 0.00% |
| 2023-09-27 | 8.41 | 8.57 | 8.38 | 8.53 | 8.26 | qfq | 7,709,924 | 65,550,296 | 1.07% |
| 2023-09-26 | 8.46 | 8.48 | 8.38 | 8.44 | 8.17 | qfq | 5,289,900 | 44,607,870 | -0.24% |
| 2023-09-25 | 8.54 | 8.61 | 8.44 | 8.46 | 8.19 | qfq | 8,571,156 | 72,838,290 | -1.40% |
| 2023-09-22 | 8.30 | 8.59 | 8.30 | 8.58 | 8.31 | qfq | 11,795,800 | 100,257,726 | 3.00% |
| 2023-09-21 | 8.31 | 8.50 | 8.31 | 8.33 | 8.07 | qfq | 9,142,200 | 76,856,335 | -0.36% |
| 2023-09-20 | 8.28 | 8.43 | 8.23 | 8.36 | 8.10 | qfq | 11,032,568 | 92,275,417 | 0.97% |
| 2023-09-19 | 8.48 | 8.53 | 8.26 | 8.28 | 8.02 | qfq | 13,417,678 | 112,231,781 | -2.70% |
| 2023-09-18 | 8.35 | 8.76 | 8.28 | 8.51 | 8.24 | qfq | 26,042,207 | 223,245,575 | 3.15% |
| 2023-09-15 | 8.16 | 8.28 | 8.14 | 8.25 | 7.99 | qfq | 11,377,365 | 93,346,781 | 1.35% |
| 2023-09-14 | 8.29 | 8.33 | 8.09 | 8.14 | 7.88 | qfq | 13,152,371 | 107,651,981 | -2.51% |
| 2023-09-13 | 8.49 | 8.53 | 8.25 | 8.35 | 8.09 | qfq | 21,543,100 | 180,835,923 | -2.79% |
| 2023-09-12 | 8.44 | 8.87 | 8.36 | 8.59 | 8.32 | qfq | 19,830,339 | 170,601,577 | 2.02% |
| 2023-09-11 | 8.37 | 8.48 | 8.25 | 8.42 | 8.15 | qfq | 7,083,500 | 59,352,422 | 0.84% |
| 2023-09-08 | 8.35 | 8.39 | 8.29 | 8.35 | 8.09 | qfq | 5,421,131 | 45,198,676 | -0.36% |
| 2023-09-07 | 8.53 | 8.53 | 8.36 | 8.38 | 8.12 | qfq | 5,557,596 | 46,773,461 | -1.87% |
| 2023-09-06 | 8.44 | 8.55 | 8.35 | 8.54 | 8.27 | qfq | 5,699,810 | 48,310,914 | 1.18% |
| 2023-09-05 | 8.49 | 8.51 | 8.41 | 8.44 | 8.17 | qfq | 5,338,483 | 45,146,237 | -0.82% |
| 2023-09-04 | 8.35 | 8.52 | 8.33 | 8.51 | 8.24 | qfq | 8,161,616 | 68,898,517 | 2.65% |
| 2023-09-01 | 8.42 | 8.50 | 8.25 | 8.29 | 8.03 | qfq | 7,538,200 | 62,785,341 | -1.54% |
| 2023-08-31 | 8.52 | 8.59 | 8.38 | 8.42 | 8.15 | qfq | 6,167,770 | 52,093,017 | -1.52% |
| 2023-08-30 | 8.56 | 8.67 | 8.50 | 8.55 | 8.28 | qfq | 7,350,429 | 62,999,447 | -0.12% |
| 2023-08-29 | 8.21 | 8.59 | 8.20 | 8.56 | 8.29 | qfq | 11,932,746 | 100,460,429 | 4.26% |
| 2023-08-28 | 8.65 | 8.65 | 8.17 | 8.21 | 7.95 | qfq | 12,401,903 | 104,103,993 | 0.49% |
| 2023-08-25 | 8.40 | 8.48 | 8.11 | 8.17 | 7.91 | qfq | 11,404,962 | 94,462,362 | -2.97% |
| 2023-08-24 | 8.52 | 8.58 | 8.37 | 8.42 | 8.15 | qfq | 6,532,109 | 55,342,948 | -0.24% |
| 2023-08-23 | 8.75 | 8.78 | 8.43 | 8.44 | 8.17 | qfq | 9,003,138 | 77,026,903 | -3.32% |
| 2023-08-22 | 8.75 | 8.84 | 8.60 | 8.73 | 8.45 | qfq | 6,268,600 | 54,634,987 | 0.69% |
| 2023-08-21 | 8.72 | 8.84 | 8.66 | 8.67 | 8.40 | qfq | 6,942,153 | 60,755,987 | -0.46% |
| 2023-08-18 | 8.81 | 8.90 | 8.71 | 8.71 | 8.43 | qfq | 6,257,103 | 55,245,362 | -1.47% |
| 2023-08-17 | 8.67 | 8.85 | 8.54 | 8.84 | 8.56 | qfq | 6,505,900 | 56,875,460 | 1.96% |
| 2023-08-16 | 8.70 | 8.80 | 8.60 | 8.67 | 8.40 | qfq | 7,015,000 | 60,919,609 | -1.03% |
| 2023-08-15 | 8.85 | 8.88 | 8.67 | 8.76 | 8.48 | qfq | 5,988,477 | 52,420,554 | -0.79% |
| 2023-08-14 | 8.78 | 8.86 | 8.70 | 8.83 | 8.55 | qfq | 6,415,500 | 56,360,958 | 0.00% |
| 2023-08-11 | 9.02 | 9.07 | 8.82 | 8.83 | 8.55 | qfq | 7,300,467 | 65,193,558 | -2.21% |
| 2023-08-10 | 8.99 | 9.06 | 8.92 | 9.03 | 8.74 | qfq | 4,150,900 | 37,333,880 | 0.56% |
| 2023-08-09 | 9.04 | 9.09 | 8.96 | 8.98 | 8.70 | qfq | 4,724,700 | 42,590,796 | -0.66% |
| 2023-08-08 | 9.15 | 9.18 | 9.00 | 9.04 | 8.75 | qfq | 7,131,000 | 64,590,529 | -1.53% |
| 2023-08-07 | 9.10 | 9.22 | 9.10 | 9.18 | 8.89 | qfq | 7,091,100 | 64,993,897 | -0.11% |
| 2023-08-04 | 9.17 | 9.32 | 9.16 | 9.19 | 8.90 | qfq | 9,917,465 | 91,486,267 | 0.33% |
| 2023-08-03 | 9.11 | 9.19 | 9.08 | 9.16 | 8.87 | qfq | 5,869,390 | 53,619,242 | 0.00% |
| 2023-08-02 | 9.15 | 9.19 | 9.10 | 9.16 | 8.87 | qfq | 7,285,966 | 66,720,516 | 0.22% |
| 2023-08-01 | 9.10 | 9.21 | 9.03 | 9.14 | 8.85 | qfq | 9,928,748 | 90,926,715 | 0.55% |
| 2023-07-31 | 9.07 | 9.20 | 9.04 | 9.09 | 8.80 | qfq | 11,777,631 | 107,439,200 | 0.66% |
| 2023-07-28 | 8.85 | 9.05 | 8.84 | 9.03 | 8.74 | qfq | 11,455,992 | 102,974,810 | 1.69% |
| 2023-07-27 | 8.98 | 9.02 | 8.86 | 8.88 | 8.60 | qfq | 5,919,481 | 52,864,241 | -0.56% |
| 2023-07-26 | 9.01 | 9.04 | 8.89 | 8.93 | 8.65 | qfq | 5,913,169 | 52,869,200 | -0.56% |
| 2023-07-25 | 9.05 | 9.10 | 8.97 | 8.98 | 8.70 | qfq | 10,429,006 | 93,982,567 | 0.56% |
| 2023-07-24 | 8.89 | 9.00 | 8.87 | 8.93 | 8.65 | qfq | 5,404,900 | 48,341,488 | 0.22% |
| 2023-07-21 | 8.90 | 9.00 | 8.83 | 8.91 | 8.63 | qfq | 7,139,900 | 63,747,002 | 0.56% |
| 2023-07-20 | 9.02 | 9.03 | 8.84 | 8.86 | 8.58 | qfq | 8,154,127 | 72,759,051 | -1.56% |
| 2023-07-19 | 8.95 | 9.04 | 8.88 | 9.00 | 8.72 | qfq | 8,706,941 | 78,192,009 | 0.90% |
| 2023-07-18 | 8.91 | 8.98 | 8.86 | 8.92 | 8.64 | qfq | 8,864,837 | 79,048,760 | -0.11% |