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
联化科技002250.SZ
最近收盘价15.612026-07-17
最近交易日2026-07-17
成交量（股）26,221,269
成交额（元）418,490,387
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.02 | — | — | — | 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 | 16.16 | 16.46 | 15.57 | 15.61 | 15.61 | qfq | 26,221,269 | 418,490,387 | -3.46% |
| 2026-07-16 | 15.79 | 16.64 | 15.70 | 16.17 | 16.17 | qfq | 33,403,421 | 540,830,616 | -0.55% |
| 2026-07-15 | 15.05 | 16.55 | 14.99 | 16.26 | 16.26 | qfq | 50,575,664 | 810,226,975 | 7.75% |
| 2026-07-14 | 14.31 | 15.09 | 14.04 | 15.09 | 15.09 | qfq | 23,568,317 | 343,658,643 | 9.99% |
| 2026-07-13 | 14.25 | 14.27 | 13.66 | 13.72 | 13.72 | qfq | 12,912,100 | 179,786,884 | -4.32% |
| 2026-07-10 | 14.13 | 14.73 | 13.90 | 14.34 | 14.34 | qfq | 17,331,851 | 248,670,102 | 1.70% |
| 2026-07-09 | 13.84 | 14.45 | 13.70 | 14.10 | 14.10 | qfq | 15,559,211 | 218,743,567 | -0.35% |
| 2026-07-08 | 14.81 | 14.81 | 14.05 | 14.15 | 13.95 | qfq | 15,727,700 | 226,504,216 | -5.16% |
| 2026-07-07 | 15.50 | 15.65 | 14.86 | 14.92 | 14.71 | qfq | 18,112,870 | 272,512,540 | -4.11% |
| 2026-07-06 | 15.55 | 15.93 | 15.26 | 15.56 | 15.34 | qfq | 29,131,562 | 454,819,503 | -0.58% |
| 2026-07-03 | 15.51 | 16.09 | 15.35 | 15.65 | 15.43 | qfq | 49,675,496 | 779,004,334 | 0.90% |
| 2026-07-02 | 14.25 | 15.51 | 14.01 | 15.51 | 15.29 | qfq | 18,535,517 | 282,728,229 | 10.00% |
| 2026-07-01 | 13.73 | 14.32 | 13.50 | 14.10 | 13.90 | qfq | 17,248,555 | 240,928,652 | 3.15% |
| 2026-06-30 | 13.98 | 14.14 | 13.55 | 13.67 | 13.48 | qfq | 15,204,718 | 208,372,447 | -2.08% |
| 2026-06-29 | 13.05 | 14.09 | 12.82 | 13.96 | 13.76 | qfq | 22,169,414 | 299,613,112 | 5.60% |
| 2026-06-26 | 13.50 | 13.67 | 12.79 | 13.22 | 13.03 | qfq | 24,269,461 | 319,224,551 | -3.36% |
| 2026-06-25 | 14.80 | 14.90 | 13.31 | 13.68 | 13.49 | qfq | 32,690,048 | 454,711,920 | -7.38% |
| 2026-06-24 | 14.37 | 15.02 | 14.26 | 14.77 | 14.56 | qfq | 19,074,042 | 280,781,049 | 2.86% |
| 2026-06-23 | 14.28 | 14.98 | 14.27 | 14.36 | 14.16 | qfq | 16,177,700 | 235,915,062 | -0.28% |
| 2026-06-22 | 13.92 | 14.53 | 13.65 | 14.40 | 14.20 | qfq | 19,601,042 | 275,761,536 | 3.45% |
| 2026-06-18 | 13.80 | 14.01 | 13.63 | 13.92 | 13.72 | qfq | 11,210,456 | 155,420,325 | 0.58% |
| 2026-06-17 | 14.05 | 14.14 | 13.79 | 13.84 | 13.64 | qfq | 10,387,909 | 144,837,479 | -1.00% |
| 2026-06-16 | 14.05 | 14.17 | 13.76 | 13.98 | 13.78 | qfq | 14,868,475 | 207,699,878 | -1.13% |
| 2026-06-15 | 14.40 | 14.49 | 13.98 | 14.14 | 13.94 | qfq | 20,093,892 | 284,418,457 | -1.46% |
| 2026-06-12 | 14.22 | 14.45 | 13.80 | 14.35 | 14.15 | qfq | 18,939,484 | 267,750,866 | 2.28% |
| 2026-06-11 | 13.84 | 14.20 | 13.75 | 14.03 | 13.83 | qfq | 13,115,206 | 183,640,432 | 1.23% |
| 2026-06-10 | 13.68 | 13.94 | 13.65 | 13.86 | 13.66 | qfq | 8,742,094 | 120,456,474 | 0.22% |
| 2026-06-09 | 13.53 | 13.91 | 13.35 | 13.83 | 13.63 | qfq | 13,192,306 | 180,259,192 | 2.14% |
| 2026-06-08 | 13.82 | 13.87 | 13.25 | 13.54 | 13.35 | qfq | 18,843,100 | 255,601,611 | -3.63% |
| 2026-06-05 | 13.96 | 14.33 | 13.96 | 14.05 | 13.85 | qfq | 11,429,999 | 161,507,746 | -0.07% |
| 2026-06-04 | 14.08 | 14.19 | 13.90 | 14.06 | 13.86 | qfq | 11,172,079 | 156,753,469 | -0.21% |
| 2026-06-03 | 14.20 | 14.33 | 14.00 | 14.09 | 13.89 | qfq | 11,188,750 | 158,543,893 | -0.77% |
| 2026-06-02 | 14.51 | 14.68 | 14.06 | 14.20 | 14.00 | qfq | 11,088,450 | 157,883,265 | -1.59% |
| 2026-06-01 | 14.24 | 14.75 | 14.11 | 14.43 | 14.23 | qfq | 13,963,852 | 202,010,215 | 1.26% |
| 2026-05-29 | 14.52 | 14.77 | 14.22 | 14.25 | 14.05 | qfq | 13,158,115 | 190,000,561 | -1.86% |
| 2026-05-28 | 14.78 | 14.85 | 14.36 | 14.52 | 14.31 | qfq | 10,429,700 | 151,846,474 | -1.76% |
| 2026-05-27 | 15.01 | 15.25 | 14.62 | 14.78 | 14.57 | qfq | 12,981,265 | 192,597,777 | -2.38% |
| 2026-05-26 | 14.95 | 15.26 | 14.71 | 15.14 | 14.93 | qfq | 16,463,500 | 246,908,008 | 1.14% |
| 2026-05-25 | 15.09 | 15.09 | 14.63 | 14.97 | 14.76 | qfq | 16,236,400 | 240,426,735 | -1.32% |
| 2026-05-22 | 14.59 | 15.20 | 14.57 | 15.17 | 14.96 | qfq | 21,115,236 | 314,646,025 | 5.42% |
| 2026-05-21 | 15.12 | 15.29 | 14.36 | 14.39 | 14.19 | qfq | 22,745,615 | 337,094,898 | -4.45% |
| 2026-05-20 | 15.37 | 15.37 | 14.88 | 15.06 | 14.85 | qfq | 15,434,301 | 232,233,996 | -1.95% |
| 2026-05-19 | 15.03 | 15.40 | 14.88 | 15.36 | 15.14 | qfq | 13,906,394 | 210,980,476 | 2.54% |
| 2026-05-18 | 15.48 | 15.48 | 14.87 | 14.98 | 14.77 | qfq | 19,185,607 | 288,567,983 | -2.92% |
| 2026-05-15 | 15.49 | 15.83 | 15.33 | 15.43 | 15.21 | qfq | 13,150,300 | 204,215,302 | -0.32% |
| 2026-05-14 | 16.07 | 16.20 | 15.41 | 15.48 | 15.26 | qfq | 23,266,900 | 366,948,075 | -4.03% |
| 2026-05-13 | 16.13 | 16.33 | 15.63 | 16.13 | 15.90 | qfq | 27,307,429 | 437,995,069 | -0.43% |
| 2026-05-12 | 17.06 | 17.09 | 16.11 | 16.20 | 15.97 | qfq | 28,021,224 | 460,152,183 | -5.21% |
| 2026-05-11 | 17.01 | 17.26 | 16.78 | 17.09 | 16.85 | qfq | 18,561,959 | 316,103,947 | 1.12% |
| 2026-05-08 | 16.51 | 17.05 | 16.46 | 16.90 | 16.66 | qfq | 23,783,925 | 401,063,138 | 2.30% |
| 2026-05-07 | 16.77 | 16.83 | 16.40 | 16.52 | 16.29 | qfq | 21,070,263 | 349,214,216 | -0.96% |
| 2026-05-06 | 16.78 | 17.20 | 16.45 | 16.68 | 16.44 | qfq | 23,272,830 | 389,579,552 | 0.79% |
| 2026-04-30 | 16.46 | 17.01 | 16.36 | 16.55 | 16.32 | qfq | 15,537,753 | 259,461,628 | 0.24% |
| 2026-04-29 | 16.48 | 16.68 | 16.37 | 16.51 | 16.28 | qfq | 17,005,798 | 280,510,608 | 0.18% |
| 2026-04-28 | 17.52 | 17.52 | 16.40 | 16.48 | 16.25 | qfq | 36,517,768 | 611,848,236 | -5.50% |
| 2026-04-27 | 16.83 | 17.66 | 16.75 | 17.44 | 17.19 | qfq | 24,407,763 | 424,813,497 | 3.75% |
| 2026-04-24 | 16.39 | 16.97 | 15.88 | 16.81 | 16.57 | qfq | 24,146,974 | 398,559,389 | 3.00% |
| 2026-04-23 | 16.72 | 16.73 | 16.28 | 16.32 | 16.09 | qfq | 12,718,605 | 209,262,493 | -2.45% |
| 2026-04-22 | 16.55 | 16.85 | 16.46 | 16.73 | 16.49 | qfq | 8,598,080 | 143,666,691 | 0.36% |
| 2026-04-21 | 16.60 | 16.69 | 16.32 | 16.67 | 16.43 | qfq | 8,255,731 | 136,182,357 | -0.12% |
| 2026-04-20 | 16.45 | 16.74 | 16.35 | 16.69 | 16.45 | qfq | 12,403,266 | 205,451,736 | 1.46% |
| 2026-04-17 | 16.55 | 16.68 | 16.25 | 16.45 | 16.22 | qfq | 13,017,900 | 213,444,975 | -0.90% |
| 2026-04-16 | 16.55 | 16.76 | 16.32 | 16.60 | 16.37 | qfq | 13,548,800 | 223,955,283 | 0.24% |
| 2026-04-15 | 16.93 | 16.99 | 16.50 | 16.56 | 16.33 | qfq | 12,099,437 | 202,129,967 | -2.19% |
| 2026-04-14 | 16.66 | 16.97 | 16.55 | 16.93 | 16.69 | qfq | 12,418,665 | 208,901,620 | 1.62% |
| 2026-04-13 | 16.55 | 16.82 | 16.08 | 16.66 | 16.42 | qfq | 16,456,086 | 271,829,850 | 0.85% |
| 2026-04-10 | 16.25 | 16.80 | 16.16 | 16.52 | 16.29 | qfq | 16,079,368 | 265,682,484 | 1.79% |
| 2026-04-09 | 16.21 | 16.50 | 16.16 | 16.23 | 16.00 | qfq | 13,648,598 | 223,047,831 | -0.12% |
| 2026-04-08 | 16.20 | 16.38 | 16.07 | 16.25 | 16.02 | qfq | 14,275,668 | 231,968,732 | 2.01% |
| 2026-04-07 | 15.80 | 16.19 | 15.66 | 15.93 | 15.70 | qfq | 13,551,250 | 216,637,082 | 0.82% |
| 2026-04-03 | 16.16 | 16.17 | 15.67 | 15.80 | 15.58 | qfq | 12,418,000 | 196,589,234 | -2.17% |
| 2026-04-02 | 16.28 | 16.57 | 16.05 | 16.15 | 15.92 | qfq | 15,135,222 | 246,313,712 | -1.64% |
| 2026-04-01 | 16.80 | 16.90 | 16.12 | 16.42 | 16.19 | qfq | 23,332,465 | 381,509,691 | -0.85% |
| 2026-03-31 | 15.93 | 16.74 | 15.93 | 16.56 | 16.33 | qfq | 26,913,602 | 441,477,939 | 3.44% |
| 2026-03-30 | 15.79 | 16.25 | 15.63 | 16.01 | 15.78 | qfq | 17,505,982 | 279,223,055 | 0.63% |
| 2026-03-27 | 15.11 | 16.24 | 15.10 | 15.91 | 15.69 | qfq | 21,262,633 | 336,061,055 | 3.72% |
| 2026-03-26 | 15.21 | 15.74 | 15.17 | 15.34 | 15.12 | qfq | 14,996,565 | 231,977,511 | 0.52% |
| 2026-03-25 | 14.80 | 15.40 | 14.80 | 15.26 | 15.04 | qfq | 14,612,049 | 222,598,145 | 3.25% |
| 2026-03-24 | 14.84 | 14.89 | 14.35 | 14.78 | 14.57 | qfq | 17,282,300 | 252,579,485 | 1.58% |
| 2026-03-23 | 14.85 | 15.14 | 14.50 | 14.55 | 14.34 | qfq | 27,026,402 | 398,370,807 | -3.58% |
| 2026-03-20 | 15.16 | 15.87 | 15.09 | 15.09 | 14.88 | qfq | 22,612,144 | 347,612,374 | -0.26% |
| 2026-03-19 | 15.50 | 15.71 | 15.04 | 15.13 | 14.92 | qfq | 19,046,984 | 291,601,726 | -4.84% |
| 2026-03-18 | 15.51 | 16.01 | 15.33 | 15.90 | 15.68 | qfq | 15,801,200 | 247,548,765 | 2.45% |
| 2026-03-17 | 15.82 | 16.14 | 15.50 | 15.52 | 15.30 | qfq | 22,419,503 | 351,749,737 | -2.27% |
| 2026-03-16 | 16.35 | 16.55 | 15.66 | 15.88 | 15.66 | qfq | 29,066,878 | 463,945,860 | -3.70% |
| 2026-03-13 | 16.54 | 17.08 | 16.37 | 16.49 | 16.26 | qfq | 25,034,040 | 416,279,445 | -0.42% |
| 2026-03-12 | 17.02 | 17.02 | 16.43 | 16.56 | 16.33 | qfq | 15,602,425 | 260,035,472 | -2.76% |
| 2026-03-11 | 16.81 | 17.48 | 16.79 | 17.03 | 16.79 | qfq | 18,406,000 | 315,067,488 | 1.37% |
| 2026-03-10 | 16.74 | 17.04 | 16.55 | 16.80 | 16.56 | qfq | 12,976,800 | 217,315,093 | 0.60% |
| 2026-03-09 | 16.95 | 17.16 | 16.15 | 16.70 | 16.46 | qfq | 30,954,650 | 511,630,659 | -3.97% |
| 2026-03-06 | 16.40 | 17.42 | 16.38 | 17.39 | 17.14 | qfq | 25,961,554 | 441,742,883 | 5.27% |
| 2026-03-05 | 17.07 | 17.15 | 16.35 | 16.52 | 16.29 | qfq | 20,102,595 | 334,960,544 | -1.55% |
| 2026-03-04 | 16.25 | 17.17 | 16.25 | 16.78 | 16.54 | qfq | 21,897,513 | 368,974,177 | 1.02% |
| 2026-03-03 | 18.14 | 18.14 | 16.39 | 16.61 | 16.38 | qfq | 56,680,280 | 958,104,522 | -8.54% |
| 2026-03-02 | 18.60 | 18.70 | 17.50 | 18.16 | 17.90 | qfq | 41,568,461 | 750,340,567 | -3.61% |
| 2026-02-27 | 17.85 | 19.03 | 17.85 | 18.84 | 18.57 | qfq | 30,024,687 | 561,182,957 | 3.80% |
| 2026-02-26 | 17.73 | 18.39 | 17.68 | 18.15 | 17.89 | qfq | 25,638,400 | 464,289,343 | 2.66% |
| 2026-02-25 | 17.48 | 18.00 | 17.48 | 17.68 | 17.43 | qfq | 18,700,166 | 331,573,040 | 0.74% |
| 2026-02-24 | 17.73 | 18.00 | 17.50 | 17.55 | 17.30 | qfq | 19,395,400 | 342,625,777 | -0.90% |
| 2026-02-13 | 17.76 | 18.17 | 17.53 | 17.71 | 17.46 | qfq | 17,254,819 | 308,203,917 | -1.06% |
| 2026-02-12 | 17.96 | 18.27 | 17.74 | 17.90 | 17.65 | qfq | 25,041,523 | 450,153,258 | -1.10% |
| 2026-02-11 | 18.30 | 18.88 | 17.65 | 18.10 | 17.84 | qfq | 44,678,112 | 823,783,574 | 0.17% |
| 2026-02-10 | 17.87 | 18.98 | 17.71 | 18.07 | 17.81 | qfq | 45,288,943 | 820,104,057 | 1.01% |
| 2026-02-09 | 17.79 | 18.06 | 17.36 | 17.89 | 17.64 | qfq | 30,436,100 | 539,387,684 | 1.65% |
| 2026-02-06 | 16.98 | 18.14 | 16.78 | 17.60 | 17.35 | qfq | 31,680,682 | 558,464,186 | 2.74% |
| 2026-02-05 | 17.35 | 17.70 | 17.00 | 17.13 | 16.89 | qfq | 17,942,063 | 309,428,067 | -1.32% |
| 2026-02-04 | 17.25 | 17.79 | 17.14 | 17.36 | 17.11 | qfq | 22,291,630 | 388,693,496 | 0.17% |
| 2026-02-03 | 16.88 | 17.38 | 16.88 | 17.33 | 17.09 | qfq | 27,980,588 | 481,027,096 | 3.65% |
| 2026-02-02 | 17.25 | 17.40 | 16.57 | 16.72 | 16.48 | qfq | 36,159,031 | 610,837,010 | -4.68% |
| 2026-01-30 | 17.33 | 17.86 | 16.80 | 17.54 | 17.29 | qfq | 34,296,211 | 592,085,082 | 0.00% |
| 2026-01-29 | 17.69 | 18.18 | 17.47 | 17.54 | 17.29 | qfq | 33,791,510 | 600,310,268 | -1.02% |
| 2026-01-28 | 18.21 | 18.22 | 17.43 | 17.72 | 17.47 | qfq | 37,275,413 | 660,316,601 | -2.10% |
| 2026-01-27 | 18.55 | 18.95 | 17.60 | 18.10 | 17.84 | qfq | 49,998,000 | 909,123,046 | -3.47% |
| 2026-01-26 | 17.68 | 19.36 | 17.48 | 18.75 | 18.48 | qfq | 68,440,427 | 1,282,760,060 | 4.05% |
| 2026-01-23 | 17.56 | 18.20 | 17.41 | 18.02 | 17.77 | qfq | 35,847,867 | 642,453,436 | 2.68% |
| 2026-01-22 | 18.02 | 18.05 | 17.40 | 17.55 | 17.30 | qfq | 24,475,567 | 430,417,137 | -1.63% |
| 2026-01-21 | 17.41 | 17.96 | 17.13 | 17.84 | 17.59 | qfq | 30,218,647 | 534,881,480 | 1.48% |
| 2026-01-20 | 17.70 | 17.88 | 17.26 | 17.58 | 17.33 | qfq | 24,876,672 | 435,562,863 | -0.34% |
| 2026-01-19 | 17.23 | 18.05 | 17.03 | 17.64 | 17.39 | qfq | 37,624,232 | 659,581,826 | 0.86% |
| 2026-01-16 | 17.87 | 18.06 | 17.01 | 17.49 | 17.24 | qfq | 46,436,586 | 812,817,283 | -2.07% |
| 2026-01-15 | 16.83 | 18.50 | 16.72 | 17.86 | 17.61 | qfq | 64,228,599 | 1,150,496,786 | 6.12% |
| 2026-01-14 | 17.00 | 17.39 | 16.50 | 16.83 | 16.59 | qfq | 60,958,720 | 1,024,743,983 | -1.35% |
| 2026-01-13 | 17.56 | 17.96 | 16.95 | 17.06 | 16.82 | qfq | 79,272,656 | 1,376,252,752 | -3.56% |
| 2026-01-12 | 16.85 | 18.06 | 16.85 | 17.69 | 17.44 | qfq | 75,371,090 | 1,334,548,946 | 7.73% |
| 2026-01-09 | 16.27 | 16.70 | 15.88 | 16.42 | 16.19 | qfq | 97,768,190 | 1,584,927,686 | 1.61% |
| 2026-01-08 | 14.84 | 16.16 | 14.50 | 16.16 | 15.93 | qfq | 103,194,902 | 1,600,221,744 | 10.01% |
| 2026-01-07 | 13.91 | 15.04 | 13.90 | 14.69 | 14.48 | qfq | 68,115,805 | 996,568,493 | 5.23% |
| 2026-01-06 | 13.40 | 14.12 | 13.37 | 13.96 | 13.76 | qfq | 52,146,384 | 720,121,669 | 4.02% |
| 2026-01-05 | 13.46 | 13.66 | 13.21 | 13.42 | 13.23 | qfq | 40,340,273 | 541,015,067 | 0.30% |
| 2025-12-31 | 13.16 | 13.46 | 12.99 | 13.38 | 13.19 | qfq | 36,627,222 | 485,631,256 | 1.52% |
| 2025-12-30 | 12.93 | 13.49 | 12.88 | 13.18 | 12.99 | qfq | 45,019,257 | 595,699,918 | 0.76% |
| 2025-12-29 | 12.99 | 13.26 | 12.64 | 13.08 | 12.90 | qfq | 51,402,497 | 667,649,611 | 0.46% |
| 2025-12-26 | 12.98 | 13.27 | 12.71 | 13.02 | 12.84 | qfq | 47,631,583 | 619,525,983 | 1.32% |
| 2025-12-25 | 12.55 | 12.89 | 12.42 | 12.85 | 12.67 | qfq | 37,973,538 | 480,984,106 | 1.34% |
| 2025-12-24 | 12.59 | 12.85 | 12.49 | 12.68 | 12.50 | qfq | 40,951,757 | 518,382,115 | 0.71% |
| 2025-12-23 | 12.17 | 12.79 | 12.09 | 12.59 | 12.41 | qfq | 49,068,028 | 613,195,236 | 3.20% |
| 2025-12-22 | 12.21 | 12.35 | 12.15 | 12.20 | 12.03 | qfq | 20,726,726 | 253,718,961 | 0.08% |
| 2025-12-19 | 12.07 | 12.25 | 11.96 | 12.19 | 12.02 | qfq | 23,053,250 | 279,896,375 | 1.08% |
| 2025-12-18 | 11.97 | 12.35 | 11.90 | 12.06 | 11.89 | qfq | 32,306,434 | 392,456,095 | 0.33% |
| 2025-12-17 | 11.72 | 12.05 | 11.55 | 12.02 | 11.85 | qfq | 32,378,725 | 383,676,984 | 2.91% |
| 2025-12-16 | 12.00 | 12.01 | 11.56 | 11.68 | 11.51 | qfq | 30,941,516 | 362,314,585 | -3.07% |
| 2025-12-15 | 12.07 | 12.41 | 11.97 | 12.05 | 11.88 | qfq | 30,849,141 | 373,390,112 | -1.47% |
| 2025-12-12 | 12.07 | 12.59 | 12.02 | 12.23 | 12.06 | qfq | 55,528,806 | 682,783,479 | 1.83% |
| 2025-12-11 | 11.93 | 12.34 | 11.93 | 12.01 | 11.84 | qfq | 50,795,411 | 616,221,316 | 0.92% |
| 2025-12-10 | 11.96 | 12.00 | 11.75 | 11.90 | 11.73 | qfq | 19,157,100 | 227,263,848 | -0.92% |
| 2025-12-09 | 11.98 | 12.10 | 11.84 | 12.01 | 11.84 | qfq | 22,498,593 | 269,634,427 | -0.08% |
| 2025-12-08 | 12.08 | 12.18 | 11.95 | 12.02 | 11.85 | qfq | 31,534,138 | 379,154,697 | -0.50% |
| 2025-12-05 | 11.97 | 12.20 | 11.81 | 12.08 | 11.91 | qfq | 22,376,491 | 269,320,159 | 0.92% |
| 2025-12-04 | 12.10 | 12.16 | 11.88 | 11.97 | 11.80 | qfq | 19,639,331 | 235,598,832 | -1.07% |
| 2025-12-03 | 12.25 | 12.38 | 12.03 | 12.10 | 11.93 | qfq | 23,352,225 | 283,355,850 | -0.90% |
| 2025-12-02 | 12.41 | 12.46 | 12.19 | 12.21 | 12.04 | qfq | 28,882,838 | 354,115,111 | -2.55% |
| 2025-12-01 | 12.68 | 12.88 | 12.40 | 12.53 | 12.35 | qfq | 38,228,200 | 479,692,154 | -0.95% |
| 2025-11-28 | 12.37 | 12.82 | 12.36 | 12.65 | 12.47 | qfq | 46,285,439 | 583,183,617 | 1.20% |
| 2025-11-27 | 12.10 | 12.74 | 12.05 | 12.50 | 12.32 | qfq | 70,249,606 | 871,369,843 | 3.73% |
| 2025-11-26 | 12.04 | 12.26 | 11.98 | 12.05 | 11.88 | qfq | 36,073,977 | 436,794,040 | -0.50% |
| 2025-11-25 | 11.94 | 12.18 | 11.82 | 12.11 | 11.94 | qfq | 45,984,482 | 553,264,418 | 3.24% |
| 2025-11-24 | 11.95 | 12.13 | 11.48 | 11.73 | 11.56 | qfq | 53,308,059 | 626,632,205 | -0.93% |
| 2025-11-21 | 13.08 | 13.10 | 11.84 | 11.84 | 11.67 | qfq | 84,620,886 | 1,042,155,485 | -9.96% |
| 2025-11-20 | 13.50 | 13.82 | 13.04 | 13.15 | 12.96 | qfq | 76,673,034 | 1,022,814,832 | -3.94% |
| 2025-11-19 | 14.15 | 14.70 | 13.66 | 13.69 | 13.50 | qfq | 93,818,442 | 1,322,296,150 | -2.98% |
| 2025-11-18 | 14.86 | 15.15 | 13.95 | 14.11 | 13.91 | qfq | 136,566,163 | 1,958,776,639 | -5.93% |
| 2025-11-17 | 15.58 | 16.21 | 14.84 | 15.00 | 14.79 | qfq | 167,345,839 | 2,573,969,849 | -2.60% |
| 2025-11-14 | 14.00 | 15.40 | 14.00 | 15.40 | 15.18 | qfq | 147,595,974 | 2,203,519,469 | 10.00% |
| 2025-11-13 | 13.37 | 14.13 | 13.28 | 14.00 | 13.80 | qfq | 138,449,788 | 1,918,758,491 | 6.06% |
| 2025-11-12 | 13.20 | 13.26 | 12.86 | 13.20 | 13.01 | qfq | 83,590,487 | 1,091,756,074 | -1.49% |
| 2025-11-11 | 13.04 | 13.50 | 12.80 | 13.40 | 13.21 | qfq | 127,005,512 | 1,676,126,443 | 3.40% |
| 2025-11-10 | 13.30 | 13.70 | 12.93 | 12.96 | 12.78 | qfq | 187,808,904 | 2,498,018,403 | 0.78% |
| 2025-11-07 | 11.65 | 12.86 | 11.65 | 12.86 | 12.68 | qfq | 88,535,763 | 1,104,353,372 | 10.01% |
| 2025-11-06 | 11.78 | 11.90 | 11.51 | 11.69 | 11.52 | qfq | 43,924,925 | 512,631,713 | -0.68% |
| 2025-11-05 | 11.82 | 12.05 | 11.68 | 11.77 | 11.60 | qfq | 45,294,959 | 535,940,600 | -1.92% |
| 2025-11-04 | 12.25 | 12.30 | 11.72 | 12.00 | 11.83 | qfq | 70,677,983 | 849,174,429 | 0.08% |
| 2025-11-03 | 12.25 | 12.30 | 11.64 | 11.99 | 11.82 | qfq | 87,175,077 | 1,043,298,807 | 1.35% |
| 2025-10-31 | 11.38 | 12.00 | 11.31 | 11.83 | 11.66 | qfq | 81,005,567 | 957,028,286 | 4.05% |
| 2025-10-30 | 11.34 | 11.55 | 11.16 | 11.37 | 11.21 | qfq | 44,364,249 | 503,703,564 | 0.26% |
| 2025-10-29 | 11.40 | 11.48 | 11.05 | 11.34 | 11.18 | qfq | 54,374,916 | 609,559,230 | -0.53% |
| 2025-10-28 | 11.59 | 11.91 | 11.25 | 11.40 | 11.24 | qfq | 85,868,606 | 983,417,695 | -5.94% |
| 2025-10-27 | 11.69 | 12.35 | 11.69 | 12.12 | 11.95 | qfq | 71,973,619 | 866,432,345 | 3.95% |
| 2025-10-24 | 11.50 | 11.75 | 11.43 | 11.66 | 11.50 | qfq | 35,603,809 | 412,797,803 | 1.66% |
| 2025-10-23 | 11.40 | 11.50 | 11.21 | 11.47 | 11.31 | qfq | 23,430,403 | 265,582,681 | 0.35% |
| 2025-10-22 | 11.50 | 11.60 | 11.41 | 11.43 | 11.27 | qfq | 19,949,271 | 229,620,555 | -0.87% |
| 2025-10-21 | 11.38 | 11.55 | 11.30 | 11.53 | 11.37 | qfq | 25,451,390 | 290,754,665 | 1.32% |
| 2025-10-20 | 11.55 | 11.70 | 11.32 | 11.38 | 11.22 | qfq | 31,182,880 | 358,137,681 | -0.87% |
| 2025-10-17 | 11.45 | 11.68 | 11.42 | 11.48 | 11.32 | qfq | 32,267,296 | 371,986,023 | -0.61% |
| 2025-10-16 | 11.68 | 11.86 | 11.44 | 11.55 | 11.39 | qfq | 40,786,312 | 473,168,961 | -1.45% |
| 2025-10-15 | 11.75 | 11.83 | 11.59 | 11.72 | 11.55 | qfq | 41,410,103 | 483,863,020 | -0.51% |
| 2025-10-14 | 12.05 | 12.18 | 11.57 | 11.78 | 11.61 | qfq | 81,201,543 | 959,880,522 | -1.42% |
| 2025-10-13 | 10.99 | 12.05 | 10.95 | 11.95 | 11.78 | qfq | 80,442,712 | 932,674,123 | 5.01% |
| 2025-10-10 | 11.33 | 11.55 | 11.17 | 11.38 | 11.22 | qfq | 47,242,806 | 539,036,656 | 0.98% |
| 2025-10-09 | 11.06 | 11.29 | 10.94 | 11.27 | 11.11 | qfq | 44,062,198 | 489,867,760 | 2.83% |
| 2025-09-30 | 10.69 | 11.10 | 10.65 | 10.96 | 10.81 | qfq | 41,793,653 | 457,646,155 | 3.01% |
| 2025-09-29 | 10.49 | 10.66 | 10.33 | 10.64 | 10.49 | qfq | 25,247,638 | 266,060,288 | 1.33% |
| 2025-09-26 | 10.54 | 10.88 | 10.42 | 10.50 | 10.35 | qfq | 33,559,990 | 358,338,955 | -0.10% |
| 2025-09-25 | 10.42 | 10.63 | 10.39 | 10.51 | 10.36 | qfq | 19,740,454 | 207,530,141 | 0.29% |
| 2025-09-24 | 10.33 | 10.49 | 10.27 | 10.48 | 10.33 | qfq | 21,914,801 | 228,100,686 | 1.06% |
| 2025-09-23 | 10.65 | 10.66 | 10.20 | 10.37 | 10.22 | qfq | 35,694,371 | 369,615,852 | -2.90% |
| 2025-09-22 | 10.81 | 10.84 | 10.58 | 10.68 | 10.53 | qfq | 28,160,550 | 300,284,511 | -1.57% |
| 2025-09-19 | 10.84 | 10.96 | 10.79 | 10.85 | 10.70 | qfq | 25,251,881 | 274,582,790 | -0.18% |
| 2025-09-18 | 11.06 | 11.22 | 10.74 | 10.87 | 10.72 | qfq | 46,209,937 | 508,803,913 | -1.63% |
| 2025-09-17 | 11.18 | 11.22 | 11.01 | 11.05 | 10.89 | qfq | 35,226,498 | 390,026,737 | -1.25% |
| 2025-09-16 | 11.32 | 11.35 | 11.07 | 11.19 | 11.03 | qfq | 38,810,354 | 433,727,426 | -1.41% |
| 2025-09-15 | 11.25 | 11.60 | 11.11 | 11.35 | 11.19 | qfq | 62,463,891 | 707,616,848 | 0.62% |
| 2025-09-12 | 11.23 | 11.39 | 11.11 | 11.28 | 11.12 | qfq | 42,810,009 | 481,447,779 | 0.09% |
| 2025-09-11 | 11.06 | 11.27 | 10.94 | 11.27 | 11.11 | qfq | 38,479,148 | 427,677,585 | 0.63% |
| 2025-09-10 | 11.33 | 11.41 | 11.11 | 11.20 | 11.04 | qfq | 37,577,424 | 421,552,248 | -1.06% |
| 2025-09-09 | 11.40 | 11.65 | 11.25 | 11.32 | 11.16 | qfq | 54,616,122 | 624,138,136 | -1.31% |
| 2025-09-08 | 11.05 | 11.52 | 11.05 | 11.47 | 11.31 | qfq | 70,960,992 | 805,807,143 | 4.56% |
| 2025-09-05 | 10.69 | 10.98 | 10.61 | 10.97 | 10.81 | qfq | 48,667,937 | 526,698,677 | 2.72% |
| 2025-09-04 | 10.91 | 11.12 | 10.45 | 10.68 | 10.53 | qfq | 69,786,661 | 756,989,570 | -2.02% |
| 2025-09-03 | 11.40 | 11.50 | 10.87 | 10.90 | 10.75 | qfq | 65,423,695 | 727,518,413 | -3.80% |
| 2025-09-02 | 11.83 | 11.93 | 11.28 | 11.33 | 11.17 | qfq | 85,877,122 | 989,381,647 | -5.19% |
| 2025-09-01 | 11.49 | 12.16 | 11.45 | 11.95 | 11.78 | qfq | 111,749,231 | 1,327,292,624 | 5.01% |
| 2025-08-29 | 11.99 | 12.12 | 11.35 | 11.38 | 11.22 | qfq | 124,360,587 | 1,441,427,427 | -6.18% |
| 2025-08-28 | 12.82 | 12.82 | 11.91 | 12.13 | 11.96 | qfq | 218,700,973 | 2,694,534,721 | 4.12% |
| 2025-08-27 | 11.58 | 11.65 | 11.35 | 11.65 | 11.49 | qfq | 50,155,370 | 582,565,182 | 10.01% |
| 2025-08-26 | 10.55 | 10.76 | 10.50 | 10.59 | 10.44 | qfq | 55,031,526 | 585,473,560 | 0.86% |
| 2025-08-25 | 10.60 | 10.60 | 10.40 | 10.50 | 10.35 | qfq | 61,484,870 | 645,770,486 | -0.94% |
| 2025-08-22 | 10.75 | 10.77 | 10.45 | 10.60 | 10.45 | qfq | 69,912,070 | 738,808,240 | -2.12% |
| 2025-08-21 | 10.37 | 10.99 | 10.37 | 10.83 | 10.68 | qfq | 115,526,658 | 1,240,888,813 | 4.13% |
| 2025-08-20 | 10.12 | 10.65 | 10.08 | 10.40 | 10.25 | qfq | 82,215,778 | 859,076,180 | 2.26% |
| 2025-08-19 | 10.16 | 10.30 | 10.13 | 10.17 | 10.03 | qfq | 43,974,600 | 448,593,629 | -0.29% |
| 2025-08-18 | 9.99 | 10.22 | 9.98 | 10.20 | 10.06 | qfq | 61,149,567 | 620,993,296 | 2.20% |
| 2025-08-15 | 9.98 | 10.05 | 9.95 | 9.98 | 9.84 | qfq | 38,243,511 | 381,789,869 | 0.00% |
| 2025-08-14 | 10.03 | 10.22 | 9.91 | 9.98 | 9.84 | qfq | 46,203,286 | 464,665,763 | -0.50% |
| 2025-08-13 | 9.98 | 10.09 | 9.98 | 10.03 | 9.89 | qfq | 40,686,054 | 408,078,088 | -0.30% |
| 2025-08-12 | 9.97 | 10.07 | 9.80 | 10.06 | 9.92 | qfq | 59,275,176 | 588,402,348 | 0.90% |
| 2025-08-11 | 9.90 | 9.99 | 9.81 | 9.97 | 9.83 | qfq | 36,700,600 | 363,949,981 | 0.71% |
| 2025-08-08 | 10.09 | 10.11 | 9.79 | 9.90 | 9.76 | qfq | 67,360,644 | 668,101,703 | -2.75% |
| 2025-08-07 | 10.51 | 10.53 | 10.16 | 10.18 | 10.04 | qfq | 84,545,161 | 870,437,945 | -4.23% |
| 2025-08-06 | 10.73 | 10.76 | 10.44 | 10.63 | 10.48 | qfq | 78,402,296 | 828,261,457 | -1.12% |
| 2025-08-05 | 11.01 | 11.05 | 10.71 | 10.75 | 10.60 | qfq | 94,775,097 | 1,023,229,864 | -3.15% |
| 2025-08-04 | 10.99 | 11.38 | 10.53 | 11.10 | 10.94 | qfq | 158,913,693 | 1,742,310,257 | 0.45% |
| 2025-08-01 | 10.36 | 11.23 | 10.36 | 11.05 | 10.89 | qfq | 171,904,745 | 1,887,785,256 | 6.76% |
| 2025-07-31 | 10.63 | 10.99 | 10.31 | 10.35 | 10.20 | qfq | 114,419,729 | 1,210,975,860 | -2.73% |
| 2025-07-30 | 10.59 | 11.04 | 10.48 | 10.64 | 10.49 | qfq | 182,463,220 | 1,967,530,338 | 1.53% |
| 2025-07-29 | 10.31 | 10.50 | 10.05 | 10.48 | 10.33 | qfq | 71,456,037 | 734,771,328 | 0.96% |
| 2025-07-28 | 10.36 | 10.50 | 10.34 | 10.38 | 10.23 | qfq | 39,739,024 | 413,469,615 | 0.29% |
| 2025-07-25 | 10.29 | 10.56 | 10.26 | 10.35 | 10.20 | qfq | 65,137,300 | 676,348,898 | 0.49% |
| 2025-07-24 | 10.15 | 10.42 | 10.13 | 10.30 | 10.15 | qfq | 60,963,900 | 626,371,127 | 2.08% |
| 2025-07-23 | 10.20 | 10.28 | 10.09 | 10.09 | 9.95 | qfq | 33,948,721 | 345,703,698 | -1.46% |
| 2025-07-22 | 10.30 | 10.33 | 10.20 | 10.24 | 10.10 | qfq | 37,987,000 | 389,618,593 | -1.06% |
| 2025-07-21 | 10.45 | 10.47 | 10.30 | 10.35 | 10.20 | qfq | 38,192,440 | 396,003,545 | -0.86% |
| 2025-07-18 | 10.50 | 10.56 | 10.39 | 10.44 | 10.29 | qfq | 27,975,400 | 292,317,793 | -0.67% |
| 2025-07-17 | 10.47 | 10.67 | 10.44 | 10.51 | 10.36 | qfq | 33,102,271 | 347,687,602 | 0.48% |
| 2025-07-16 | 10.38 | 10.56 | 10.36 | 10.46 | 10.31 | qfq | 32,158,023 | 336,317,724 | 0.77% |
| 2025-07-15 | 10.46 | 10.53 | 10.33 | 10.38 | 10.23 | qfq | 38,658,150 | 401,834,287 | -1.98% |
| 2025-07-14 | 10.64 | 10.68 | 10.46 | 10.59 | 10.44 | qfq | 41,035,475 | 433,559,397 | -0.56% |
| 2025-07-11 | 10.59 | 10.68 | 10.56 | 10.65 | 10.50 | qfq | 40,665,800 | 431,492,619 | 0.19% |
| 2025-07-10 | 10.68 | 10.73 | 10.58 | 10.63 | 10.48 | qfq | 40,532,600 | 431,403,399 | 0.09% |
| 2025-07-09 | 10.80 | 10.83 | 10.60 | 10.62 | 10.45 | qfq | 53,129,422 | 569,785,056 | -2.21% |
| 2025-07-08 | 10.84 | 10.95 | 10.75 | 10.86 | 10.69 | qfq | 54,910,721 | 595,301,571 | 0.18% |
| 2025-07-07 | 10.84 | 10.97 | 10.80 | 10.84 | 10.67 | qfq | 48,897,070 | 531,586,006 | 0.18% |
| 2025-07-04 | 10.87 | 10.94 | 10.72 | 10.82 | 10.65 | qfq | 54,171,631 | 586,644,949 | -1.01% |
| 2025-07-03 | 10.78 | 11.00 | 10.67 | 10.93 | 10.76 | qfq | 73,384,928 | 796,883,821 | 1.49% |
| 2025-07-02 | 11.04 | 11.35 | 10.77 | 10.77 | 10.60 | qfq | 112,222,807 | 1,230,392,738 | -3.41% |
| 2025-07-01 | 11.06 | 11.21 | 10.92 | 11.15 | 10.97 | qfq | 128,361,206 | 1,422,967,180 | 1.36% |
| 2025-06-30 | 11.05 | 11.07 | 10.92 | 11.00 | 10.82 | qfq | 74,322,835 | 816,307,654 | -0.45% |
| 2025-06-27 | 11.41 | 11.53 | 10.98 | 11.05 | 10.87 | qfq | 121,867,475 | 1,363,793,698 | -4.91% |
| 2025-06-26 | 11.81 | 12.28 | 11.61 | 11.62 | 11.43 | qfq | 141,284,527 | 1,673,005,766 | -4.28% |
| 2025-06-25 | 13.26 | 13.59 | 12.13 | 12.14 | 11.95 | qfq | 199,259,252 | 2,520,049,421 | -9.94% |
| 2025-06-24 | 13.28 | 13.69 | 12.56 | 13.48 | 13.26 | qfq | 172,876,717 | 2,262,378,111 | 4.09% |
| 2025-06-23 | 12.24 | 13.40 | 12.03 | 12.95 | 12.74 | qfq | 170,258,670 | 2,203,530,082 | 6.32% |
| 2025-06-20 | 12.00 | 12.45 | 11.50 | 12.18 | 11.99 | qfq | 127,355,048 | 1,537,400,677 | 1.16% |
| 2025-06-19 | 11.68 | 12.16 | 11.53 | 12.04 | 11.85 | qfq | 126,272,508 | 1,505,478,236 | 1.86% |
| 2025-06-18 | 13.18 | 13.46 | 11.82 | 11.82 | 11.63 | qfq | 188,682,570 | 2,334,945,210 | -9.98% |
| 2025-06-17 | 13.33 | 14.25 | 13.08 | 13.13 | 12.92 | qfq | 156,121,174 | 2,143,550,281 | -4.65% |
| 2025-06-16 | 13.30 | 14.35 | 12.83 | 13.77 | 13.55 | qfq | 186,574,015 | 2,559,967,608 | 5.28% |
| 2025-06-13 | 13.16 | 13.70 | 13.01 | 13.08 | 12.87 | qfq | 179,894,137 | 2,405,056,261 | 1.63% |
| 2025-06-12 | 12.65 | 13.48 | 12.05 | 12.87 | 12.66 | qfq | 216,584,839 | 2,752,015,763 | -3.38% |
| 2025-06-11 | 15.20 | 15.47 | 13.32 | 13.32 | 13.11 | qfq | 220,860,105 | 3,076,351,625 | -10.00% |
| 2025-06-10 | 15.40 | 15.49 | 14.57 | 14.80 | 14.56 | qfq | 204,528,922 | 3,114,542,162 | 5.11% |
| 2025-06-09 | 13.40 | 14.08 | 13.18 | 14.08 | 13.86 | qfq | 78,468,166 | 1,078,166,287 | 10.00% |
| 2025-06-06 | 12.00 | 13.17 | 11.77 | 12.80 | 12.60 | qfq | 219,961,055 | 2,792,350,883 | 6.93% |
| 2025-06-05 | 10.91 | 11.97 | 10.50 | 11.97 | 11.78 | qfq | 196,837,231 | 2,228,743,559 | 10.02% |
| 2025-06-04 | 10.65 | 11.13 | 10.12 | 10.88 | 10.71 | qfq | 263,855,114 | 2,812,381,971 | 7.51% |
| 2025-06-03 | 9.72 | 10.12 | 9.66 | 10.12 | 9.96 | qfq | 119,422,074 | 1,195,210,101 | 10.00% |
| 2025-05-30 | 8.55 | 9.20 | 8.41 | 9.20 | 9.05 | qfq | 203,529,013 | 1,837,707,231 | 10.05% |
| 2025-05-29 | 7.66 | 8.36 | 7.56 | 8.36 | 8.23 | qfq | 151,201,364 | 1,214,414,242 | 10.00% |
| 2025-05-28 | 7.60 | 7.60 | 7.32 | 7.60 | 7.48 | qfq | 138,816,360 | 1,049,184,040 | 9.99% |
| 2025-05-27 | 6.56 | 7.09 | 6.43 | 6.91 | 6.80 | qfq | 55,316,629 | 374,275,605 | 5.50% |
| 2025-05-26 | 6.64 | 6.72 | 6.51 | 6.55 | 6.45 | qfq | 28,578,000 | 188,485,075 | -1.06% |
| 2025-05-23 | 6.33 | 6.78 | 6.31 | 6.62 | 6.51 | qfq | 47,871,842 | 315,528,285 | 4.58% |
| 2025-05-22 | 6.43 | 6.49 | 6.32 | 6.33 | 6.23 | qfq | 16,849,372 | 107,545,295 | -1.56% |
| 2025-05-21 | 6.45 | 6.50 | 6.43 | 6.43 | 6.33 | qfq | 11,348,367 | 73,351,942 | -0.46% |
| 2025-05-20 | 6.46 | 6.51 | 6.41 | 6.46 | 6.36 | qfq | 12,696,900 | 82,054,910 | -0.15% |
| 2025-05-19 | 6.43 | 6.50 | 6.37 | 6.47 | 6.37 | qfq | 11,959,900 | 76,899,615 | 0.47% |
| 2025-05-16 | 6.44 | 6.47 | 6.40 | 6.44 | 6.34 | qfq | 12,875,381 | 82,794,362 | -0.31% |
| 2025-05-15 | 6.53 | 6.55 | 6.43 | 6.46 | 6.36 | qfq | 13,128,800 | 84,942,263 | -1.22% |
| 2025-05-14 | 6.50 | 6.55 | 6.46 | 6.54 | 6.44 | qfq | 15,279,268 | 99,630,207 | 0.46% |
| 2025-05-13 | 6.55 | 6.57 | 6.46 | 6.51 | 6.41 | qfq | 17,365,600 | 112,905,180 | 0.93% |
| 2025-05-12 | 6.47 | 6.48 | 6.41 | 6.45 | 6.35 | qfq | 16,154,966 | 104,136,928 | 0.62% |
| 2025-05-09 | 6.52 | 6.55 | 6.40 | 6.41 | 6.31 | qfq | 13,467,721 | 86,843,888 | -1.84% |
| 2025-05-08 | 6.51 | 6.59 | 6.47 | 6.53 | 6.43 | qfq | 15,195,316 | 99,212,362 | -0.31% |
| 2025-05-07 | 6.62 | 6.64 | 6.47 | 6.55 | 6.45 | qfq | 18,802,948 | 122,715,558 | 0.00% |
| 2025-05-06 | 6.38 | 6.55 | 6.37 | 6.55 | 6.45 | qfq | 28,837,500 | 186,581,473 | 3.64% |
| 2025-04-30 | 6.55 | 6.57 | 6.31 | 6.32 | 6.22 | qfq | 32,833,268 | 209,944,697 | -2.77% |
| 2025-04-29 | 6.52 | 6.57 | 6.21 | 6.50 | 6.40 | qfq | 30,727,463 | 198,034,999 | 1.09% |
| 2025-04-28 | 6.54 | 6.56 | 6.33 | 6.43 | 6.33 | qfq | 21,735,377 | 139,329,791 | -1.38% |
| 2025-04-25 | 6.51 | 6.61 | 6.50 | 6.52 | 6.42 | qfq | 19,683,094 | 129,239,089 | 0.77% |
| 2025-04-24 | 6.61 | 6.65 | 6.40 | 6.47 | 6.37 | qfq | 21,769,920 | 141,924,616 | -2.71% |
| 2025-04-23 | 6.68 | 6.73 | 6.57 | 6.65 | 6.54 | qfq | 18,444,500 | 122,567,177 | 0.30% |
| 2025-04-22 | 6.44 | 6.67 | 6.42 | 6.63 | 6.52 | qfq | 18,544,347 | 121,384,045 | 3.27% |
| 2025-04-21 | 6.20 | 6.47 | 6.19 | 6.42 | 6.32 | qfq | 15,363,600 | 97,863,392 | 3.22% |
| 2025-04-18 | 6.19 | 6.24 | 6.12 | 6.22 | 6.12 | qfq | 9,652,300 | 59,650,007 | 0.32% |
| 2025-04-17 | 6.08 | 6.29 | 6.07 | 6.20 | 6.10 | qfq | 13,651,130 | 84,586,398 | 1.47% |
| 2025-04-16 | 6.22 | 6.25 | 6.04 | 6.11 | 6.01 | qfq | 15,302,036 | 93,778,033 | -2.24% |
| 2025-04-15 | 6.23 | 6.32 | 6.20 | 6.25 | 6.15 | qfq | 13,357,900 | 83,363,709 | 0.16% |
| 2025-04-14 | 6.22 | 6.33 | 6.19 | 6.24 | 6.14 | qfq | 17,264,600 | 107,842,348 | 1.96% |
| 2025-04-11 | 6.03 | 6.20 | 6.03 | 6.12 | 6.02 | qfq | 16,645,400 | 101,951,179 | 0.66% |
| 2025-04-10 | 6.06 | 6.20 | 6.03 | 6.08 | 5.98 | qfq | 26,416,000 | 161,361,236 | 2.70% |
| 2025-04-09 | 5.74 | 5.94 | 5.41 | 5.92 | 5.83 | qfq | 39,686,150 | 227,091,669 | 0.17% |
| 2025-04-08 | 6.12 | 6.25 | 5.79 | 5.91 | 5.82 | qfq | 43,040,306 | 255,975,286 | -5.59% |
| 2025-04-07 | 6.51 | 6.71 | 6.26 | 6.26 | 6.16 | qfq | 24,230,500 | 153,895,902 | -10.06% |
| 2025-04-03 | 6.97 | 7.07 | 6.87 | 6.96 | 6.85 | qfq | 15,865,874 | 110,400,557 | -1.00% |
| 2025-04-02 | 7.03 | 7.16 | 7.01 | 7.03 | 6.92 | qfq | 14,447,100 | 102,136,673 | -0.14% |
| 2025-04-01 | 6.92 | 7.17 | 6.87 | 7.04 | 6.93 | qfq | 29,396,300 | 207,566,344 | 1.73% |
| 2025-03-31 | 7.16 | 7.24 | 6.81 | 6.92 | 6.81 | qfq | 50,292,516 | 351,712,673 | -4.95% |
| 2025-03-28 | 7.38 | 7.64 | 7.22 | 7.28 | 7.16 | qfq | 53,563,600 | 396,604,267 | 0.00% |
| 2025-03-27 | 7.11 | 7.35 | 7.10 | 7.28 | 7.16 | qfq | 33,312,131 | 241,399,296 | 1.96% |
| 2025-03-26 | 7.04 | 7.16 | 7.04 | 7.14 | 7.03 | qfq | 18,086,935 | 128,475,126 | 0.99% |
| 2025-03-25 | 6.98 | 7.10 | 6.93 | 7.07 | 6.96 | qfq | 20,172,335 | 141,710,155 | 1.14% |
| 2025-03-24 | 6.98 | 7.02 | 6.85 | 6.99 | 6.88 | qfq | 24,718,600 | 171,769,929 | -0.57% |
| 2025-03-21 | 7.06 | 7.13 | 6.98 | 7.03 | 6.92 | qfq | 18,253,900 | 128,529,001 | -0.85% |
| 2025-03-20 | 7.12 | 7.22 | 7.08 | 7.09 | 6.98 | qfq | 19,744,000 | 141,066,818 | -0.14% |
| 2025-03-19 | 7.19 | 7.25 | 7.07 | 7.10 | 6.99 | qfq | 20,565,100 | 146,579,884 | -1.53% |
| 2025-03-18 | 7.01 | 7.22 | 7.00 | 7.21 | 7.09 | qfq | 33,763,900 | 240,802,758 | 2.71% |
| 2025-03-17 | 7.10 | 7.11 | 6.97 | 7.02 | 6.91 | qfq | 15,724,830 | 110,197,895 | -0.43% |
| 2025-03-14 | 7.00 | 7.08 | 6.95 | 7.05 | 6.94 | qfq | 21,360,445 | 150,199,569 | 0.00% |
| 2025-03-13 | 6.96 | 7.07 | 6.91 | 7.05 | 6.94 | qfq | 24,549,584 | 171,283,169 | 1.15% |
| 2025-03-12 | 7.10 | 7.18 | 6.95 | 6.97 | 6.86 | qfq | 22,015,430 | 154,360,872 | -0.85% |
| 2025-03-11 | 7.05 | 7.08 | 6.96 | 7.03 | 6.92 | qfq | 20,627,400 | 144,445,762 | -1.40% |
| 2025-03-10 | 7.01 | 7.27 | 7.00 | 7.13 | 7.02 | qfq | 29,935,539 | 213,758,539 | 0.71% |
| 2025-03-07 | 6.90 | 7.33 | 6.88 | 7.08 | 6.97 | qfq | 56,678,988 | 404,871,664 | 2.76% |
| 2025-03-06 | 6.88 | 6.92 | 6.81 | 6.89 | 6.78 | qfq | 22,016,675 | 151,370,294 | 0.15% |
| 2025-03-05 | 6.90 | 6.94 | 6.75 | 6.88 | 6.77 | qfq | 17,946,600 | 122,429,629 | 0.00% |
| 2025-03-04 | 6.81 | 6.89 | 6.76 | 6.88 | 6.77 | qfq | 18,158,366 | 124,067,056 | 1.03% |
| 2025-03-03 | 6.78 | 6.90 | 6.76 | 6.81 | 6.70 | qfq | 23,138,059 | 158,008,401 | 1.64% |
| 2025-02-28 | 6.85 | 6.88 | 6.68 | 6.70 | 6.59 | qfq | 19,125,421 | 129,385,776 | -2.47% |
| 2025-02-27 | 6.91 | 6.94 | 6.75 | 6.87 | 6.76 | qfq | 24,478,313 | 167,609,018 | -0.72% |
| 2025-02-26 | 6.88 | 7.02 | 6.86 | 6.92 | 6.81 | qfq | 24,610,085 | 170,281,601 | 0.29% |
| 2025-02-25 | 6.99 | 7.06 | 6.87 | 6.90 | 6.79 | qfq | 27,991,218 | 194,408,761 | -2.27% |
| 2025-02-24 | 6.98 | 7.13 | 6.97 | 7.06 | 6.95 | qfq | 41,449,112 | 292,439,598 | 2.32% |
| 2025-02-21 | 6.86 | 6.96 | 6.79 | 6.90 | 6.79 | qfq | 33,973,913 | 233,641,516 | 0.58% |
| 2025-02-20 | 6.68 | 6.91 | 6.65 | 6.86 | 6.75 | qfq | 41,203,000 | 281,148,515 | 2.69% |
| 2025-02-19 | 6.62 | 6.69 | 6.58 | 6.68 | 6.57 | qfq | 27,945,201 | 185,511,219 | 0.45% |
| 2025-02-18 | 6.77 | 6.86 | 6.60 | 6.65 | 6.54 | qfq | 33,164,001 | 223,005,247 | -1.92% |
| 2025-02-17 | 6.85 | 6.90 | 6.70 | 6.78 | 6.67 | qfq | 36,378,212 | 245,724,495 | -1.02% |
| 2025-02-14 | 6.86 | 6.94 | 6.80 | 6.85 | 6.74 | qfq | 34,886,185 | 239,200,689 | -0.58% |
| 2025-02-13 | 6.91 | 7.02 | 6.87 | 6.89 | 6.78 | qfq | 35,894,310 | 248,687,645 | -0.29% |
| 2025-02-12 | 6.93 | 6.95 | 6.79 | 6.91 | 6.80 | qfq | 38,398,157 | 263,520,118 | 0.29% |
| 2025-02-11 | 6.82 | 7.04 | 6.71 | 6.89 | 6.78 | qfq | 51,200,602 | 349,784,522 | 0.58% |
| 2025-02-10 | 6.88 | 6.99 | 6.75 | 6.85 | 6.74 | qfq | 74,276,989 | 507,527,149 | 2.54% |
| 2025-02-07 | 6.31 | 6.71 | 6.25 | 6.68 | 6.57 | qfq | 60,346,322 | 393,692,283 | 6.88% |
| 2025-02-06 | 6.07 | 6.28 | 6.01 | 6.25 | 6.15 | qfq | 38,218,400 | 237,238,580 | 3.31% |
| 2025-02-05 | 5.98 | 6.07 | 5.92 | 6.05 | 5.95 | qfq | 28,252,259 | 169,692,586 | 1.68% |
| 2025-01-27 | 5.87 | 6.01 | 5.86 | 5.95 | 5.85 | qfq | 27,307,500 | 162,613,296 | 1.88% |
| 2025-01-24 | 5.88 | 5.93 | 5.78 | 5.84 | 5.75 | qfq | 25,302,498 | 147,668,814 | -0.17% |
| 2025-01-23 | 5.88 | 6.00 | 5.84 | 5.85 | 5.76 | qfq | 30,692,233 | 181,586,018 | 0.69% |
| 2025-01-22 | 5.95 | 5.97 | 5.78 | 5.81 | 5.72 | qfq | 32,096,400 | 188,044,308 | -2.68% |
| 2025-01-21 | 6.03 | 6.10 | 5.79 | 5.97 | 5.87 | qfq | 62,134,533 | 368,692,527 | -1.32% |
| 2025-01-20 | 6.02 | 6.27 | 5.85 | 6.05 | 5.95 | qfq | 98,516,609 | 593,978,537 | 5.03% |
| 2025-01-17 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | qfq | 7,046,600 | 40,588,416 | 9.92% |
| 2025-01-16 | 5.22 | 5.29 | 5.19 | 5.24 | 5.16 | qfq | 12,343,638 | 64,761,708 | 0.58% |
| 2025-01-15 | 5.24 | 5.26 | 5.15 | 5.21 | 5.13 | qfq | 12,689,438 | 65,932,656 | -0.95% |
| 2025-01-14 | 5.12 | 5.27 | 5.12 | 5.26 | 5.18 | qfq | 14,947,928 | 78,068,038 | 2.14% |
| 2025-01-13 | 5.02 | 5.17 | 5.02 | 5.15 | 5.07 | qfq | 12,455,838 | 63,683,417 | 1.18% |
| 2025-01-10 | 5.27 | 5.29 | 5.08 | 5.09 | 5.01 | qfq | 16,228,813 | 84,060,203 | -3.78% |
| 2025-01-09 | 5.26 | 5.49 | 5.23 | 5.29 | 5.21 | qfq | 19,798,842 | 105,697,870 | 0.00% |
| 2025-01-08 | 5.41 | 5.51 | 5.17 | 5.29 | 5.21 | qfq | 22,405,742 | 119,143,211 | -1.12% |
| 2025-01-07 | 5.25 | 5.40 | 5.18 | 5.35 | 5.26 | qfq | 16,434,400 | 86,813,608 | 1.71% |
| 2025-01-06 | 5.21 | 5.34 | 5.11 | 5.26 | 5.18 | qfq | 15,702,126 | 82,414,272 | 0.77% |
| 2025-01-03 | 5.46 | 5.49 | 5.20 | 5.22 | 5.14 | qfq | 22,998,126 | 122,802,961 | -4.04% |
| 2025-01-02 | 5.51 | 5.62 | 5.38 | 5.44 | 5.35 | qfq | 19,490,252 | 107,439,425 | -1.27% |
| 2024-12-31 | 5.63 | 5.65 | 5.50 | 5.51 | 5.42 | qfq | 16,801,805 | 93,500,791 | -2.13% |
| 2024-12-30 | 5.73 | 5.73 | 5.61 | 5.63 | 5.54 | qfq | 14,625,933 | 82,675,195 | -1.75% |
| 2024-12-27 | 5.65 | 5.87 | 5.64 | 5.73 | 5.64 | qfq | 22,605,200 | 130,300,395 | 1.42% |
| 2024-12-26 | 5.60 | 5.67 | 5.57 | 5.65 | 5.56 | qfq | 11,877,500 | 66,965,279 | 0.89% |
| 2024-12-25 | 5.64 | 5.67 | 5.54 | 5.60 | 5.51 | qfq | 14,476,900 | 80,891,792 | -0.88% |
| 2024-12-24 | 5.62 | 5.82 | 5.59 | 5.65 | 5.56 | qfq | 25,407,826 | 144,830,131 | 1.25% |
| 2024-12-23 | 5.67 | 5.79 | 5.56 | 5.58 | 5.49 | qfq | 29,265,888 | 165,607,450 | -1.06% |
| 2024-12-20 | 5.56 | 5.64 | 5.52 | 5.64 | 5.55 | qfq | 17,193,513 | 95,978,148 | 1.44% |
| 2024-12-19 | 5.58 | 5.59 | 5.47 | 5.56 | 5.47 | qfq | 17,506,708 | 96,880,043 | -0.54% |
| 2024-12-18 | 5.67 | 5.68 | 5.56 | 5.59 | 5.50 | qfq | 16,130,000 | 90,589,094 | -0.36% |
| 2024-12-17 | 5.87 | 5.90 | 5.59 | 5.61 | 5.52 | qfq | 27,344,395 | 155,931,353 | -4.43% |
| 2024-12-16 | 5.96 | 6.02 | 5.83 | 5.87 | 5.78 | qfq | 24,333,288 | 144,063,637 | -2.17% |
| 2024-12-13 | 6.15 | 6.15 | 5.96 | 6.00 | 5.90 | qfq | 37,217,636 | 224,143,920 | -2.91% |
| 2024-12-12 | 6.17 | 6.20 | 6.07 | 6.18 | 6.08 | qfq | 23,417,718 | 143,572,027 | 0.32% |
| 2024-12-11 | 6.09 | 6.22 | 6.08 | 6.16 | 6.06 | qfq | 22,382,149 | 137,893,218 | 0.98% |
| 2024-12-10 | 6.33 | 6.39 | 6.08 | 6.10 | 6.00 | qfq | 30,584,200 | 189,660,768 | -1.77% |
| 2024-12-09 | 6.22 | 6.33 | 6.12 | 6.21 | 6.11 | qfq | 23,262,501 | 145,004,133 | -0.16% |
| 2024-12-06 | 6.13 | 6.24 | 6.08 | 6.22 | 6.12 | qfq | 18,225,127 | 112,558,552 | 1.30% |
| 2024-12-05 | 6.02 | 6.16 | 5.99 | 6.14 | 6.04 | qfq | 20,234,593 | 123,458,724 | 1.32% |
| 2024-12-04 | 6.21 | 6.34 | 6.02 | 6.06 | 5.96 | qfq | 29,455,955 | 181,168,010 | -2.42% |
| 2024-12-03 | 6.18 | 6.29 | 6.09 | 6.21 | 6.11 | qfq | 27,720,579 | 171,962,233 | 0.65% |
| 2024-12-02 | 6.07 | 6.18 | 6.05 | 6.17 | 6.07 | qfq | 22,510,885 | 138,011,196 | 1.82% |
| 2024-11-29 | 6.00 | 6.08 | 5.91 | 6.06 | 5.96 | qfq | 17,800,828 | 107,089,748 | 1.00% |
| 2024-11-28 | 5.97 | 6.06 | 5.96 | 6.00 | 5.90 | qfq | 15,695,700 | 94,277,603 | 0.00% |
| 2024-11-27 | 5.94 | 6.00 | 5.75 | 6.00 | 5.90 | qfq | 19,351,108 | 113,411,179 | 0.67% |
| 2024-11-26 | 5.99 | 6.04 | 5.91 | 5.96 | 5.86 | qfq | 14,263,800 | 85,395,166 | -0.83% |
| 2024-11-25 | 5.94 | 6.04 | 5.89 | 6.01 | 5.91 | qfq | 16,404,960 | 97,911,720 | 1.35% |
| 2024-11-22 | 6.23 | 6.26 | 5.92 | 5.93 | 5.84 | qfq | 22,912,180 | 139,657,572 | -4.82% |
| 2024-11-21 | 6.27 | 6.38 | 6.18 | 6.23 | 6.13 | qfq | 21,459,678 | 134,048,722 | -0.16% |
| 2024-11-20 | 5.96 | 6.25 | 5.94 | 6.24 | 6.14 | qfq | 28,066,510 | 172,421,127 | 4.52% |
| 2024-11-19 | 5.89 | 5.98 | 5.81 | 5.97 | 5.87 | qfq | 16,580,252 | 97,803,557 | 1.53% |
| 2024-11-18 | 5.93 | 6.04 | 5.85 | 5.88 | 5.79 | qfq | 20,096,607 | 119,509,006 | -0.17% |
| 2024-11-15 | 5.96 | 6.03 | 5.88 | 5.89 | 5.80 | qfq | 16,739,707 | 99,798,875 | -1.34% |
| 2024-11-14 | 6.11 | 6.23 | 5.95 | 5.97 | 5.87 | qfq | 20,111,762 | 121,388,781 | -2.29% |
| 2024-11-13 | 6.15 | 6.23 | 5.99 | 6.11 | 6.01 | qfq | 20,435,471 | 124,506,711 | -1.29% |
| 2024-11-12 | 6.19 | 6.29 | 6.09 | 6.19 | 6.09 | qfq | 23,825,607 | 148,075,170 | 0.16% |
| 2024-11-11 | 6.10 | 6.19 | 6.06 | 6.18 | 6.08 | qfq | 17,613,800 | 107,912,954 | 1.31% |
| 2024-11-08 | 6.28 | 6.32 | 6.07 | 6.10 | 6.00 | qfq | 25,771,958 | 158,786,634 | -2.09% |
| 2024-11-07 | 6.03 | 6.26 | 6.02 | 6.23 | 6.13 | qfq | 22,320,409 | 137,914,554 | 2.47% |
| 2024-11-06 | 6.04 | 6.14 | 5.99 | 6.08 | 5.98 | qfq | 22,902,532 | 139,317,499 | 0.66% |
| 2024-11-05 | 5.92 | 6.10 | 5.88 | 6.04 | 5.94 | qfq | 25,786,790 | 154,208,874 | 2.20% |
| 2024-11-04 | 5.90 | 5.95 | 5.84 | 5.91 | 5.82 | qfq | 15,150,500 | 89,354,879 | 0.34% |
| 2024-11-01 | 5.95 | 6.06 | 5.81 | 5.89 | 5.80 | qfq | 24,893,301 | 147,839,486 | -1.17% |
| 2024-10-31 | 5.81 | 6.14 | 5.81 | 5.96 | 5.86 | qfq | 35,235,400 | 211,844,594 | 3.47% |
| 2024-10-30 | 5.72 | 5.81 | 5.67 | 5.76 | 5.67 | qfq | 15,003,957 | 86,141,927 | 0.35% |
| 2024-10-29 | 6.01 | 6.05 | 5.74 | 5.74 | 5.65 | qfq | 22,615,054 | 132,146,332 | -4.33% |
| 2024-10-28 | 5.85 | 6.07 | 5.82 | 6.00 | 5.90 | qfq | 28,831,358 | 171,931,937 | 3.09% |
| 2024-10-25 | 5.65 | 5.83 | 5.63 | 5.82 | 5.73 | qfq | 20,440,803 | 117,971,154 | 3.37% |
| 2024-10-24 | 5.64 | 5.64 | 5.55 | 5.63 | 5.54 | qfq | 14,076,603 | 78,764,101 | 0.54% |
| 2024-10-23 | 5.50 | 5.66 | 5.45 | 5.60 | 5.51 | qfq | 22,316,837 | 124,244,881 | 1.82% |
| 2024-10-22 | 5.31 | 5.50 | 5.28 | 5.50 | 5.41 | qfq | 21,797,235 | 117,545,993 | 3.58% |
| 2024-10-21 | 5.33 | 5.39 | 5.28 | 5.31 | 5.23 | qfq | 19,132,641 | 101,932,634 | -0.19% |
| 2024-10-18 | 5.22 | 5.40 | 5.18 | 5.32 | 5.24 | qfq | 24,917,167 | 131,536,127 | 1.72% |
| 2024-10-17 | 5.36 | 5.45 | 5.22 | 5.23 | 5.15 | qfq | 15,259,406 | 81,106,510 | -2.43% |
| 2024-10-16 | 5.33 | 5.44 | 5.29 | 5.36 | 5.27 | qfq | 13,199,559 | 70,819,654 | 0.00% |
| 2024-10-15 | 5.49 | 5.52 | 5.36 | 5.36 | 5.27 | qfq | 15,580,293 | 84,752,921 | -1.65% |
| 2024-10-14 | 5.35 | 5.46 | 5.25 | 5.45 | 5.36 | qfq | 17,165,697 | 92,274,928 | 2.06% |
| 2024-10-11 | 5.65 | 5.66 | 5.26 | 5.34 | 5.25 | qfq | 21,009,732 | 113,880,866 | -4.98% |
| 2024-10-10 | 5.70 | 5.85 | 5.56 | 5.62 | 5.53 | qfq | 26,014,798 | 148,506,505 | 0.00% |
| 2024-10-09 | 6.06 | 6.07 | 5.60 | 5.62 | 5.53 | qfq | 34,906,831 | 203,096,579 | -9.06% |
| 2024-10-08 | 6.49 | 6.49 | 5.86 | 6.18 | 6.08 | qfq | 50,406,610 | 311,381,361 | 4.39% |
| 2024-09-30 | 5.65 | 5.96 | 5.55 | 5.92 | 5.83 | qfq | 42,553,941 | 246,209,334 | 9.23% |
| 2024-09-27 | 5.17 | 5.51 | 5.17 | 5.42 | 5.33 | qfq | 26,787,627 | 143,036,689 | 6.27% |
| 2024-09-26 | 4.86 | 5.10 | 4.84 | 5.10 | 5.02 | qfq | 18,039,959 | 90,012,977 | 4.51% |
| 2024-09-25 | 4.85 | 4.97 | 4.85 | 4.88 | 4.80 | qfq | 16,435,350 | 80,780,217 | 1.67% |
| 2024-09-24 | 4.59 | 4.82 | 4.55 | 4.80 | 4.72 | qfq | 19,804,829 | 92,568,735 | 6.43% |
| 2024-09-23 | 4.54 | 4.62 | 4.50 | 4.51 | 4.44 | qfq | 8,158,300 | 37,118,883 | -0.88% |
| 2024-09-20 | 4.60 | 4.63 | 4.53 | 4.55 | 4.48 | qfq | 10,079,410 | 46,146,169 | -1.30% |
| 2024-09-19 | 4.50 | 4.68 | 4.43 | 4.61 | 4.54 | qfq | 11,719,600 | 53,741,830 | 2.90% |
| 2024-09-18 | 4.56 | 4.59 | 4.41 | 4.48 | 4.41 | qfq | 8,895,000 | 39,748,056 | -1.97% |
| 2024-09-13 | 4.68 | 4.69 | 4.55 | 4.57 | 4.50 | qfq | 8,068,100 | 37,103,290 | -2.14% |
| 2024-09-12 | 4.66 | 4.75 | 4.64 | 4.67 | 4.60 | qfq | 7,000,400 | 32,840,686 | -0.21% |
| 2024-09-11 | 4.63 | 4.74 | 4.61 | 4.68 | 4.61 | qfq | 7,283,600 | 34,094,342 | 0.86% |
| 2024-09-10 | 4.65 | 4.70 | 4.54 | 4.64 | 4.57 | qfq | 10,101,701 | 46,442,258 | -0.43% |
| 2024-09-09 | 4.69 | 4.77 | 4.61 | 4.66 | 4.59 | qfq | 10,419,190 | 48,808,250 | -0.64% |
| 2024-09-06 | 4.87 | 4.91 | 4.67 | 4.69 | 4.62 | qfq | 12,065,800 | 57,492,534 | -3.89% |
| 2024-09-05 | 4.87 | 4.96 | 4.86 | 4.88 | 4.80 | qfq | 8,717,800 | 42,744,094 | -0.20% |
| 2024-09-04 | 4.90 | 4.97 | 4.87 | 4.89 | 4.81 | qfq | 5,872,800 | 28,871,447 | -0.20% |
| 2024-09-03 | 4.87 | 4.96 | 4.83 | 4.90 | 4.82 | qfq | 5,569,100 | 27,344,187 | 0.82% |
| 2024-09-02 | 4.94 | 4.97 | 4.85 | 4.86 | 4.78 | qfq | 8,351,000 | 41,008,814 | -1.62% |
| 2024-08-30 | 4.85 | 5.01 | 4.82 | 4.94 | 4.86 | qfq | 9,875,300 | 48,688,761 | 1.65% |
| 2024-08-29 | 4.74 | 4.87 | 4.71 | 4.86 | 4.78 | qfq | 7,041,200 | 33,807,624 | 2.53% |
| 2024-08-28 | 4.71 | 4.77 | 4.66 | 4.74 | 4.66 | qfq | 5,608,200 | 26,506,275 | 0.42% |
| 2024-08-27 | 4.75 | 4.78 | 4.67 | 4.72 | 4.64 | qfq | 8,179,378 | 38,541,570 | -0.42% |
| 2024-08-26 | 4.59 | 4.85 | 4.59 | 4.74 | 4.66 | qfq | 15,212,962 | 72,336,246 | 3.95% |
| 2024-08-23 | 4.58 | 4.64 | 4.53 | 4.56 | 4.49 | qfq | 6,364,679 | 29,073,742 | -0.44% |
| 2024-08-22 | 4.66 | 4.70 | 4.57 | 4.58 | 4.51 | qfq | 6,395,989 | 29,534,186 | -1.72% |
| 2024-08-21 | 4.69 | 4.73 | 4.65 | 4.66 | 4.59 | qfq | 4,809,500 | 22,508,149 | -1.06% |
| 2024-08-20 | 4.79 | 4.84 | 4.69 | 4.71 | 4.63 | qfq | 6,601,000 | 31,336,897 | -1.88% |
| 2024-08-19 | 4.80 | 4.87 | 4.80 | 4.80 | 4.72 | qfq | 4,786,582 | 23,099,821 | -0.41% |
| 2024-08-16 | 4.96 | 4.96 | 4.82 | 4.82 | 4.74 | qfq | 7,542,028 | 36,690,942 | -2.23% |
| 2024-08-15 | 4.90 | 5.00 | 4.85 | 4.93 | 4.85 | qfq | 7,235,300 | 35,659,293 | 0.82% |
| 2024-08-14 | 4.98 | 5.02 | 4.89 | 4.89 | 4.81 | qfq | 6,062,100 | 29,855,100 | -2.00% |
| 2024-08-13 | 4.94 | 4.99 | 4.87 | 4.99 | 4.91 | qfq | 5,833,900 | 28,774,504 | 0.60% |
| 2024-08-12 | 4.97 | 4.99 | 4.93 | 4.96 | 4.88 | qfq | 5,114,500 | 25,348,488 | -0.20% |
| 2024-08-09 | 5.05 | 5.08 | 4.97 | 4.97 | 4.89 | qfq | 6,124,900 | 30,793,457 | -1.19% |
| 2024-08-08 | 4.93 | 5.04 | 4.93 | 5.03 | 4.95 | qfq | 7,687,605 | 38,412,706 | 1.82% |
| 2024-08-07 | 4.99 | 5.01 | 4.90 | 4.94 | 4.86 | qfq | 6,782,905 | 33,491,525 | -1.00% |
| 2024-08-06 | 4.96 | 5.01 | 4.91 | 4.99 | 4.91 | qfq | 9,104,184 | 45,257,497 | 2.25% |
| 2024-08-05 | 4.93 | 5.04 | 4.87 | 4.88 | 4.80 | qfq | 9,404,600 | 46,649,276 | -1.61% |
| 2024-08-02 | 4.91 | 5.07 | 4.90 | 4.96 | 4.88 | qfq | 9,290,500 | 46,479,222 | 0.00% |
| 2024-08-01 | 5.00 | 5.06 | 4.94 | 4.96 | 4.88 | qfq | 7,611,100 | 37,895,875 | -1.00% |
| 2024-07-31 | 4.86 | 5.01 | 4.80 | 5.01 | 4.93 | qfq | 12,214,100 | 60,419,172 | 3.30% |
| 2024-07-30 | 4.80 | 4.87 | 4.79 | 4.85 | 4.77 | qfq | 6,392,193 | 30,913,715 | 0.83% |
| 2024-07-29 | 4.86 | 4.87 | 4.76 | 4.81 | 4.73 | qfq | 4,318,610 | 20,759,241 | -0.62% |
| 2024-07-26 | 4.76 | 4.87 | 4.76 | 4.84 | 4.76 | qfq | 6,211,944 | 30,038,508 | 1.26% |
| 2024-07-25 | 4.63 | 4.79 | 4.62 | 4.78 | 4.70 | qfq | 9,145,700 | 43,205,463 | 2.80% |
| 2024-07-24 | 4.75 | 4.76 | 4.65 | 4.65 | 4.58 | qfq | 7,025,769 | 32,984,338 | -2.11% |
| 2024-07-23 | 4.81 | 4.94 | 4.75 | 4.75 | 4.67 | qfq | 7,376,400 | 35,679,496 | -1.86% |
| 2024-07-22 | 4.85 | 4.86 | 4.77 | 4.84 | 4.76 | qfq | 7,953,512 | 38,383,369 | 0.62% |
| 2024-07-19 | 4.76 | 4.84 | 4.72 | 4.81 | 4.73 | qfq | 5,974,100 | 28,581,860 | 0.42% |
| 2024-07-18 | 4.79 | 4.81 | 4.71 | 4.79 | 4.71 | qfq | 6,882,900 | 32,752,168 | -0.21% |
| 2024-07-17 | 4.80 | 4.85 | 4.77 | 4.80 | 4.72 | qfq | 6,324,600 | 30,421,147 | -0.21% |
| 2024-07-16 | 4.82 | 4.84 | 4.77 | 4.81 | 4.73 | qfq | 5,564,300 | 26,724,584 | -0.82% |
| 2024-07-15 | 4.99 | 5.00 | 4.83 | 4.85 | 4.77 | qfq | 8,108,600 | 39,577,006 | -2.41% |
| 2024-07-12 | 4.95 | 5.01 | 4.92 | 4.97 | 4.89 | qfq | 7,717,600 | 38,306,995 | 0.40% |
| 2024-07-11 | 4.79 | 4.96 | 4.78 | 4.95 | 4.85 | qfq | 12,638,278 | 61,891,621 | 5.32% |
| 2024-07-10 | 4.70 | 4.79 | 4.64 | 4.70 | 4.61 | qfq | 7,164,700 | 33,858,054 | -0.21% |
| 2024-07-09 | 4.69 | 4.75 | 4.57 | 4.71 | 4.62 | qfq | 11,850,470 | 55,319,309 | 0.43% |
| 2024-07-08 | 4.86 | 4.89 | 4.67 | 4.69 | 4.60 | qfq | 11,816,702 | 55,830,163 | -4.29% |
| 2024-07-05 | 4.80 | 4.90 | 4.73 | 4.90 | 4.80 | qfq | 6,063,859 | 29,303,418 | 1.66% |
| 2024-07-04 | 4.97 | 4.97 | 4.77 | 4.82 | 4.72 | qfq | 8,441,200 | 40,981,747 | -2.82% |
| 2024-07-03 | 4.96 | 5.02 | 4.94 | 4.96 | 4.86 | qfq | 7,791,600 | 38,828,787 | 0.40% |
| 2024-07-02 | 4.91 | 5.01 | 4.88 | 4.94 | 4.84 | qfq | 7,101,920 | 35,143,151 | 0.82% |
| 2024-07-01 | 4.82 | 4.93 | 4.75 | 4.90 | 4.80 | qfq | 9,800,902 | 47,509,492 | 2.08% |
| 2024-06-28 | 4.79 | 4.88 | 4.77 | 4.80 | 4.70 | qfq | 11,275,277 | 54,382,732 | 0.00% |
| 2024-06-27 | 4.96 | 5.02 | 4.77 | 4.80 | 4.70 | qfq | 12,346,710 | 60,035,049 | -4.19% |
| 2024-06-26 | 4.79 | 5.01 | 4.72 | 5.01 | 4.91 | qfq | 9,912,702 | 48,110,216 | 4.81% |
| 2024-06-25 | 4.73 | 4.83 | 4.69 | 4.78 | 4.68 | qfq | 10,421,300 | 49,638,665 | 0.63% |
| 2024-06-24 | 4.85 | 4.85 | 4.69 | 4.75 | 4.66 | qfq | 12,067,900 | 57,365,743 | -2.86% |
| 2024-06-21 | 4.92 | 5.02 | 4.89 | 4.89 | 4.79 | qfq | 7,538,100 | 37,334,968 | -1.41% |
| 2024-06-20 | 5.09 | 5.11 | 4.93 | 4.96 | 4.86 | qfq | 10,308,000 | 51,554,634 | -2.55% |
| 2024-06-19 | 5.20 | 5.23 | 5.08 | 5.09 | 4.99 | qfq | 8,491,738 | 43,574,091 | -2.12% |
| 2024-06-18 | 5.18 | 5.25 | 5.15 | 5.20 | 5.10 | qfq | 7,658,000 | 39,823,794 | 0.39% |
| 2024-06-17 | 5.24 | 5.26 | 5.16 | 5.18 | 5.08 | qfq | 9,542,300 | 49,644,472 | -1.33% |
| 2024-06-14 | 5.30 | 5.35 | 5.19 | 5.25 | 5.15 | qfq | 8,094,100 | 42,494,013 | -1.13% |
| 2024-06-13 | 5.46 | 5.48 | 5.30 | 5.31 | 5.20 | qfq | 7,714,900 | 41,287,321 | -2.57% |
| 2024-06-12 | 5.40 | 5.47 | 5.37 | 5.45 | 5.34 | qfq | 7,767,600 | 42,226,075 | 0.93% |
| 2024-06-11 | 5.36 | 5.42 | 5.28 | 5.40 | 5.29 | qfq | 7,620,100 | 40,823,876 | 0.75% |
| 2024-06-07 | 5.26 | 5.38 | 5.24 | 5.36 | 5.25 | qfq | 11,503,000 | 61,136,780 | 2.88% |
| 2024-06-06 | 5.49 | 5.56 | 5.18 | 5.21 | 5.11 | qfq | 19,841,212 | 105,384,399 | -4.75% |
| 2024-06-05 | 5.58 | 5.61 | 5.47 | 5.47 | 5.36 | qfq | 6,902,100 | 38,186,560 | -2.32% |
| 2024-06-04 | 5.60 | 5.63 | 5.53 | 5.60 | 5.49 | qfq | 7,275,800 | 40,567,744 | -0.53% |
| 2024-06-03 | 5.81 | 5.81 | 5.57 | 5.63 | 5.52 | qfq | 10,538,512 | 59,578,923 | -2.09% |
| 2024-05-31 | 5.85 | 5.88 | 5.75 | 5.75 | 5.64 | qfq | 7,455,366 | 43,260,412 | -1.54% |
| 2024-05-30 | 5.88 | 5.96 | 5.82 | 5.84 | 5.72 | qfq | 8,606,701 | 50,576,943 | -0.34% |
| 2024-05-29 | 5.86 | 5.98 | 5.83 | 5.86 | 5.74 | qfq | 7,650,800 | 45,203,936 | 0.00% |
| 2024-05-28 | 5.93 | 5.97 | 5.84 | 5.86 | 5.74 | qfq | 7,682,800 | 45,359,147 | -1.18% |
| 2024-05-27 | 5.99 | 6.01 | 5.80 | 5.93 | 5.81 | qfq | 10,064,700 | 59,301,189 | -0.50% |
| 2024-05-24 | 6.06 | 6.17 | 5.95 | 5.96 | 5.84 | qfq | 15,122,400 | 90,812,919 | -1.81% |
| 2024-05-23 | 6.17 | 6.26 | 6.06 | 6.07 | 5.95 | qfq | 13,614,900 | 83,344,686 | -1.78% |
| 2024-05-22 | 6.15 | 6.22 | 6.12 | 6.18 | 6.06 | qfq | 6,386,800 | 39,428,305 | 0.82% |
| 2024-05-21 | 6.24 | 6.26 | 6.08 | 6.13 | 6.01 | qfq | 7,196,000 | 44,215,611 | -1.92% |
| 2024-05-20 | 6.26 | 6.29 | 6.19 | 6.25 | 6.13 | qfq | 7,207,000 | 44,964,828 | 0.64% |
| 2024-05-17 | 6.18 | 6.25 | 6.11 | 6.21 | 6.09 | qfq | 10,305,163 | 63,565,677 | 1.14% |
| 2024-05-16 | 6.22 | 6.37 | 6.11 | 6.14 | 6.02 | qfq | 13,640,756 | 85,000,485 | -1.29% |
| 2024-05-15 | 6.12 | 6.30 | 6.07 | 6.22 | 6.10 | qfq | 9,810,600 | 60,828,049 | 1.47% |
| 2024-05-14 | 6.06 | 6.18 | 6.06 | 6.13 | 6.01 | qfq | 7,559,300 | 46,315,259 | 0.99% |
| 2024-05-13 | 6.14 | 6.17 | 6.03 | 6.07 | 5.95 | qfq | 12,536,586 | 76,371,023 | -2.10% |
| 2024-05-10 | 6.30 | 6.37 | 6.16 | 6.20 | 6.08 | qfq | 11,463,434 | 71,463,683 | -1.74% |
| 2024-05-09 | 6.20 | 6.35 | 6.19 | 6.31 | 6.18 | qfq | 13,088,793 | 82,481,522 | 1.45% |
| 2024-05-08 | 6.23 | 6.31 | 6.18 | 6.22 | 6.10 | qfq | 12,539,100 | 78,069,521 | -0.48% |
| 2024-05-07 | 6.15 | 6.25 | 6.10 | 6.25 | 6.13 | qfq | 13,741,855 | 85,009,714 | 1.79% |
| 2024-05-06 | 6.00 | 6.16 | 5.90 | 6.14 | 6.02 | qfq | 18,475,209 | 112,426,856 | 3.72% |
| 2024-04-30 | 5.87 | 5.96 | 5.80 | 5.92 | 5.80 | qfq | 16,204,200 | 95,320,308 | -0.17% |
| 2024-04-29 | 5.58 | 5.98 | 5.55 | 5.93 | 5.81 | qfq | 27,629,178 | 161,119,567 | 7.82% |
| 2024-04-26 | 5.40 | 5.50 | 5.31 | 5.50 | 5.39 | qfq | 14,421,000 | 78,304,225 | 2.04% |
| 2024-04-25 | 5.28 | 5.46 | 5.25 | 5.39 | 5.28 | qfq | 12,920,100 | 69,536,835 | 1.89% |
| 2024-04-24 | 5.28 | 5.33 | 5.21 | 5.29 | 5.18 | qfq | 7,476,200 | 39,331,376 | -0.19% |
| 2024-04-23 | 5.35 | 5.39 | 5.27 | 5.30 | 5.19 | qfq | 7,862,746 | 41,858,047 | -0.75% |
| 2024-04-22 | 5.30 | 5.41 | 5.18 | 5.34 | 5.23 | qfq | 13,115,500 | 69,730,667 | 0.56% |
| 2024-04-19 | 5.34 | 5.47 | 5.27 | 5.31 | 5.20 | qfq | 11,474,748 | 61,285,121 | -1.30% |
| 2024-04-18 | 5.44 | 5.50 | 5.35 | 5.38 | 5.27 | qfq | 15,897,658 | 86,138,858 | -1.47% |
| 2024-04-17 | 5.33 | 5.56 | 5.32 | 5.46 | 5.35 | qfq | 15,913,402 | 86,834,875 | 3.02% |
| 2024-04-16 | 5.64 | 5.64 | 5.28 | 5.30 | 5.19 | qfq | 17,872,050 | 96,922,666 | -5.53% |
| 2024-04-15 | 5.97 | 6.01 | 5.50 | 5.61 | 5.50 | qfq | 23,242,440 | 132,436,296 | -6.34% |
| 2024-04-12 | 6.09 | 6.13 | 5.95 | 5.99 | 5.87 | qfq | 13,182,845 | 79,439,702 | -1.64% |
| 2024-04-11 | 6.15 | 6.21 | 6.09 | 6.09 | 5.97 | qfq | 10,831,400 | 66,699,447 | -1.46% |
| 2024-04-10 | 6.20 | 6.25 | 6.08 | 6.18 | 6.06 | qfq | 13,280,188 | 81,745,639 | -0.32% |
| 2024-04-09 | 6.03 | 6.22 | 6.00 | 6.20 | 6.08 | qfq | 14,085,836 | 86,424,120 | 3.33% |
| 2024-04-08 | 6.18 | 6.19 | 5.99 | 6.00 | 5.88 | qfq | 13,355,600 | 80,936,004 | -2.76% |
| 2024-04-03 | 6.25 | 6.31 | 6.11 | 6.17 | 6.05 | qfq | 13,608,899 | 84,283,315 | -1.59% |
| 2024-04-02 | 6.16 | 6.32 | 6.05 | 6.27 | 6.15 | qfq | 17,819,933 | 110,843,235 | 2.12% |
| 2024-04-01 | 6.02 | 6.17 | 6.01 | 6.14 | 6.02 | qfq | 13,780,554 | 84,260,750 | 2.33% |
| 2024-03-29 | 5.98 | 6.11 | 5.95 | 6.00 | 5.88 | qfq | 14,818,528 | 88,932,533 | 0.33% |
| 2024-03-28 | 5.94 | 6.06 | 5.93 | 5.98 | 5.86 | qfq | 10,945,442 | 65,606,298 | 0.50% |
| 2024-03-27 | 6.10 | 6.13 | 5.95 | 5.95 | 5.83 | qfq | 13,532,700 | 81,469,331 | -2.94% |
| 2024-03-26 | 6.08 | 6.23 | 6.01 | 6.13 | 6.01 | qfq | 14,244,302 | 86,997,835 | 0.82% |
| 2024-03-25 | 6.28 | 6.29 | 6.06 | 6.08 | 5.96 | qfq | 16,238,210 | 100,451,678 | -3.34% |
| 2024-03-22 | 6.51 | 6.53 | 6.29 | 6.29 | 6.16 | qfq | 19,932,800 | 126,892,571 | -3.68% |
| 2024-03-21 | 6.64 | 6.66 | 6.51 | 6.53 | 6.40 | qfq | 20,954,310 | 137,273,143 | -1.80% |
| 2024-03-20 | 6.61 | 6.70 | 6.55 | 6.65 | 6.52 | qfq | 15,429,683 | 102,176,062 | 0.45% |
| 2024-03-19 | 6.65 | 6.68 | 6.60 | 6.62 | 6.49 | qfq | 14,464,199 | 95,887,599 | -0.45% |
| 2024-03-18 | 6.72 | 6.74 | 6.57 | 6.65 | 6.52 | qfq | 29,624,985 | 196,396,258 | -1.04% |
| 2024-03-15 | 6.55 | 6.73 | 6.48 | 6.72 | 6.59 | qfq | 23,510,442 | 155,307,175 | 1.51% |
| 2024-03-14 | 6.43 | 6.62 | 6.43 | 6.62 | 6.49 | qfq | 30,803,154 | 201,811,183 | 3.76% |
| 2024-03-13 | 6.45 | 6.46 | 6.34 | 6.38 | 6.25 | qfq | 13,079,900 | 83,465,327 | -0.93% |
| 2024-03-12 | 6.26 | 6.45 | 6.23 | 6.44 | 6.31 | qfq | 27,490,428 | 174,725,451 | 3.54% |
| 2024-03-11 | 6.11 | 6.24 | 6.08 | 6.22 | 6.10 | qfq | 18,956,609 | 117,396,061 | 1.80% |
| 2024-03-08 | 6.13 | 6.20 | 6.07 | 6.11 | 5.99 | qfq | 12,798,725 | 78,300,831 | -0.65% |
| 2024-03-07 | 6.08 | 6.20 | 6.06 | 6.15 | 6.03 | qfq | 20,855,917 | 128,293,909 | 0.82% |
| 2024-03-06 | 6.16 | 6.22 | 6.01 | 6.10 | 5.98 | qfq | 21,472,966 | 131,253,837 | -1.61% |
| 2024-03-05 | 6.09 | 6.28 | 6.04 | 6.20 | 6.08 | qfq | 30,326,453 | 186,843,193 | 1.47% |
| 2024-03-04 | 6.16 | 6.22 | 6.05 | 6.11 | 5.99 | qfq | 13,502,935 | 82,686,746 | -0.97% |
| 2024-03-01 | 6.20 | 6.29 | 6.13 | 6.17 | 6.05 | qfq | 15,777,202 | 97,549,743 | -0.48% |
| 2024-02-29 | 5.98 | 6.20 | 5.97 | 6.20 | 6.08 | qfq | 22,854,461 | 139,689,649 | 2.65% |
| 2024-02-28 | 6.42 | 6.55 | 6.03 | 6.04 | 5.92 | qfq | 38,063,166 | 240,473,221 | -5.18% |
| 2024-02-27 | 6.12 | 6.38 | 6.07 | 6.37 | 6.24 | qfq | 22,929,196 | 143,430,909 | 3.92% |
| 2024-02-26 | 6.10 | 6.24 | 6.02 | 6.13 | 6.01 | qfq | 24,077,467 | 147,438,996 | 0.99% |
| 2024-02-23 | 5.98 | 6.07 | 5.85 | 6.07 | 5.95 | qfq | 24,347,695 | 145,417,728 | 1.51% |
| 2024-02-22 | 5.94 | 6.02 | 5.87 | 5.98 | 5.86 | qfq | 16,234,577 | 96,579,058 | 0.67% |
| 2024-02-21 | 5.79 | 6.12 | 5.78 | 5.94 | 5.82 | qfq | 26,163,282 | 156,061,430 | 1.02% |
| 2024-02-20 | 5.86 | 5.90 | 5.75 | 5.88 | 5.76 | qfq | 13,918,266 | 81,018,016 | 0.17% |
| 2024-02-19 | 6.02 | 6.11 | 5.76 | 5.87 | 5.75 | qfq | 23,040,439 | 136,182,266 | -1.68% |
| 2024-02-08 | 5.67 | 6.11 | 5.60 | 5.97 | 5.85 | qfq | 26,094,823 | 155,486,987 | 5.85% |
| 2024-02-07 | 5.40 | 5.72 | 5.38 | 5.64 | 5.53 | qfq | 27,608,180 | 154,986,907 | 3.87% |
| 2024-02-06 | 4.98 | 5.54 | 4.89 | 5.43 | 5.32 | qfq | 26,667,800 | 139,700,218 | 5.85% |
| 2024-02-05 | 5.66 | 5.70 | 5.13 | 5.13 | 5.03 | qfq | 31,459,466 | 166,666,479 | -10.00% |
| 2024-02-02 | 5.99 | 6.27 | 5.55 | 5.70 | 5.59 | qfq | 35,508,741 | 209,373,366 | -6.10% |
| 2024-02-01 | 6.66 | 6.76 | 6.07 | 6.07 | 5.95 | qfq | 39,185,602 | 249,128,932 | -9.94% |
| 2024-01-31 | 6.58 | 6.87 | 6.38 | 6.74 | 6.61 | qfq | 32,695,917 | 218,764,922 | 0.90% |
| 2024-01-30 | 6.76 | 6.93 | 6.58 | 6.68 | 6.55 | qfq | 23,116,005 | 155,538,351 | -1.62% |
| 2024-01-29 | 7.12 | 7.14 | 6.72 | 6.79 | 6.65 | qfq | 36,976,153 | 255,260,970 | -6.34% |
| 2024-01-26 | 7.28 | 7.36 | 7.22 | 7.25 | 7.11 | qfq | 24,052,539 | 175,035,466 | -1.23% |
| 2024-01-25 | 7.18 | 7.40 | 7.11 | 7.34 | 7.19 | qfq | 41,576,102 | 302,349,671 | 1.94% |
| 2024-01-24 | 6.81 | 7.36 | 6.69 | 7.20 | 7.06 | qfq | 50,257,676 | 357,645,889 | 6.19% |
| 2024-01-23 | 6.76 | 6.93 | 6.46 | 6.78 | 6.65 | qfq | 27,188,184 | 183,250,075 | -0.59% |
| 2024-01-22 | 7.20 | 7.34 | 6.80 | 6.82 | 6.68 | qfq | 27,854,149 | 196,404,238 | -5.80% |
| 2024-01-19 | 7.05 | 7.55 | 6.99 | 7.24 | 7.10 | qfq | 39,543,507 | 288,045,573 | 3.72% |
| 2024-01-18 | 7.00 | 7.06 | 6.71 | 6.98 | 6.84 | qfq | 32,300,591 | 222,278,248 | -1.41% |
| 2024-01-17 | 7.40 | 7.41 | 7.07 | 7.08 | 6.94 | qfq | 28,767,503 | 206,450,665 | -4.19% |
| 2024-01-16 | 7.42 | 7.50 | 7.24 | 7.39 | 7.24 | qfq | 33,319,002 | 245,093,232 | -0.94% |
| 2024-01-15 | 7.41 | 7.61 | 7.34 | 7.46 | 7.31 | qfq | 40,310,347 | 301,088,594 | 0.67% |
| 2024-01-12 | 7.39 | 7.69 | 7.37 | 7.41 | 7.26 | qfq | 71,781,169 | 539,159,337 | 0.27% |
| 2024-01-11 | 6.81 | 7.39 | 6.77 | 7.39 | 7.24 | qfq | 59,504,045 | 427,114,546 | 9.97% |
| 2024-01-10 | 6.88 | 7.04 | 6.70 | 6.72 | 6.59 | qfq | 48,777,161 | 334,744,763 | -4.00% |
| 2024-01-09 | 6.78 | 7.32 | 6.63 | 7.00 | 6.86 | qfq | 73,036,701 | 516,304,968 | 5.26% |
| 2024-01-08 | 6.79 | 6.83 | 6.65 | 6.65 | 6.52 | qfq | 9,648,900 | 64,995,929 | -2.21% |
| 2024-01-05 | 6.95 | 7.01 | 6.78 | 6.80 | 6.66 | qfq | 11,346,000 | 77,998,971 | -2.30% |
| 2024-01-04 | 7.06 | 7.06 | 6.93 | 6.96 | 6.82 | qfq | 9,580,700 | 66,884,157 | -1.56% |
| 2024-01-03 | 7.08 | 7.12 | 6.99 | 7.07 | 6.93 | qfq | 9,292,058 | 65,456,532 | -0.14% |
| 2024-01-02 | 7.17 | 7.18 | 7.06 | 7.08 | 6.94 | qfq | 8,829,661 | 62,817,400 | -0.70% |
| 2023-12-29 | 7.09 | 7.18 | 7.08 | 7.13 | 6.99 | qfq | 14,545,672 | 103,905,935 | 0.71% |
| 2023-12-28 | 6.84 | 7.12 | 6.81 | 7.08 | 6.94 | qfq | 19,478,445 | 136,601,630 | 3.06% |
| 2023-12-27 | 6.85 | 6.90 | 6.77 | 6.87 | 6.73 | qfq | 10,556,105 | 72,225,885 | 0.44% |
| 2023-12-26 | 6.90 | 6.93 | 6.80 | 6.84 | 6.70 | qfq | 9,456,024 | 65,027,592 | -1.01% |
| 2023-12-25 | 6.94 | 6.98 | 6.84 | 6.91 | 6.77 | qfq | 11,442,687 | 78,823,254 | -0.86% |
| 2023-12-22 | 6.98 | 7.07 | 6.86 | 6.97 | 6.83 | qfq | 13,225,494 | 92,157,193 | -0.29% |
| 2023-12-21 | 6.81 | 7.03 | 6.80 | 6.99 | 6.85 | qfq | 12,082,132 | 83,835,620 | 1.75% |
| 2023-12-20 | 6.98 | 7.03 | 6.87 | 6.87 | 6.73 | qfq | 10,546,555 | 73,009,368 | -2.00% |
| 2023-12-19 | 7.26 | 7.30 | 6.96 | 7.01 | 6.87 | qfq | 15,396,728 | 108,518,873 | -0.14% |
| 2023-12-18 | 7.18 | 7.18 | 7.00 | 7.02 | 6.88 | qfq | 12,323,100 | 87,125,528 | -2.36% |
| 2023-12-15 | 7.27 | 7.33 | 7.15 | 7.19 | 7.05 | qfq | 13,446,191 | 97,213,182 | -0.96% |
| 2023-12-14 | 7.30 | 7.42 | 7.25 | 7.26 | 7.12 | qfq | 10,516,178 | 77,055,994 | -0.27% |
| 2023-12-13 | 7.37 | 7.38 | 7.27 | 7.28 | 7.14 | qfq | 10,335,800 | 75,440,894 | -1.62% |
| 2023-12-12 | 7.41 | 7.47 | 7.35 | 7.40 | 7.25 | qfq | 9,030,500 | 66,748,609 | -0.94% |
| 2023-12-11 | 7.40 | 7.50 | 7.21 | 7.47 | 7.32 | qfq | 17,531,354 | 129,051,665 | 0.00% |
| 2023-12-08 | 7.36 | 7.47 | 7.32 | 7.47 | 7.32 | qfq | 18,623,900 | 137,962,041 | 1.22% |
| 2023-12-07 | 7.68 | 7.68 | 7.37 | 7.38 | 7.23 | qfq | 24,314,058 | 180,767,440 | -4.28% |
| 2023-12-06 | 7.57 | 7.71 | 7.51 | 7.71 | 7.56 | qfq | 20,741,292 | 158,776,771 | 1.85% |
| 2023-12-05 | 7.64 | 7.71 | 7.57 | 7.57 | 7.42 | qfq | 13,660,737 | 104,176,462 | -1.30% |
| 2023-12-04 | 7.58 | 7.72 | 7.45 | 7.67 | 7.52 | qfq | 19,151,028 | 145,321,339 | 1.05% |
| 2023-12-01 | 7.61 | 7.70 | 7.49 | 7.59 | 7.44 | qfq | 19,108,757 | 145,274,724 | -0.26% |
| 2023-11-30 | 7.70 | 7.75 | 7.54 | 7.61 | 7.46 | qfq | 12,030,274 | 91,844,839 | -1.04% |
| 2023-11-29 | 7.80 | 7.84 | 7.65 | 7.69 | 7.54 | qfq | 12,193,729 | 93,981,003 | -1.41% |
| 2023-11-28 | 7.71 | 7.84 | 7.62 | 7.80 | 7.64 | qfq | 12,972,987 | 100,685,978 | 1.04% |
| 2023-11-27 | 7.70 | 7.78 | 7.55 | 7.72 | 7.57 | qfq | 18,872,377 | 144,623,168 | -0.52% |
| 2023-11-24 | 8.06 | 8.10 | 7.73 | 7.76 | 7.61 | qfq | 17,723,726 | 139,488,459 | -2.02% |
| 2023-11-23 | 7.86 | 7.93 | 7.83 | 7.92 | 7.76 | qfq | 8,857,300 | 69,926,537 | 0.51% |
| 2023-11-22 | 7.99 | 8.03 | 7.87 | 7.88 | 7.72 | qfq | 9,309,766 | 73,759,082 | -1.38% |
| 2023-11-21 | 7.97 | 8.08 | 7.97 | 7.99 | 7.83 | qfq | 10,912,590 | 87,476,666 | -0.25% |
| 2023-11-20 | 8.10 | 8.14 | 7.83 | 8.01 | 7.85 | qfq | 18,327,967 | 145,995,377 | 1.14% |
| 2023-11-17 | 7.85 | 7.95 | 7.81 | 7.92 | 7.76 | qfq | 9,364,200 | 73,913,315 | 0.76% |
| 2023-11-16 | 7.96 | 7.97 | 7.86 | 7.86 | 7.70 | qfq | 8,079,808 | 63,767,697 | -1.50% |
| 2023-11-15 | 7.97 | 8.04 | 7.95 | 7.98 | 7.82 | qfq | 13,048,800 | 104,301,920 | 1.01% |
| 2023-11-14 | 7.88 | 7.99 | 7.86 | 7.90 | 7.74 | qfq | 8,089,800 | 64,063,183 | 0.00% |
| 2023-11-13 | 7.92 | 7.98 | 7.81 | 7.90 | 7.74 | qfq | 8,131,100 | 63,909,832 | -0.25% |
| 2023-11-10 | 7.88 | 7.97 | 7.80 | 7.92 | 7.76 | qfq | 8,132,800 | 64,225,909 | 0.00% |
| 2023-11-09 | 7.90 | 8.12 | 7.89 | 7.92 | 7.76 | qfq | 11,567,402 | 92,220,889 | 0.51% |
| 2023-11-08 | 7.94 | 7.95 | 7.83 | 7.88 | 7.72 | qfq | 7,684,200 | 60,598,492 | -0.63% |
| 2023-11-07 | 8.00 | 8.00 | 7.82 | 7.93 | 7.77 | qfq | 10,421,852 | 82,367,936 | -0.38% |
| 2023-11-06 | 7.85 | 8.01 | 7.83 | 7.96 | 7.80 | qfq | 13,035,700 | 103,689,544 | 1.79% |
| 2023-11-03 | 7.72 | 7.87 | 7.71 | 7.82 | 7.66 | qfq | 10,313,829 | 80,595,178 | 1.56% |
| 2023-11-02 | 7.82 | 7.86 | 7.67 | 7.70 | 7.55 | qfq | 8,653,400 | 66,898,547 | -1.41% |
| 2023-11-01 | 7.81 | 7.85 | 7.75 | 7.81 | 7.65 | qfq | 8,471,869 | 66,020,499 | 0.26% |
| 2023-10-31 | 7.88 | 7.94 | 7.74 | 7.79 | 7.64 | qfq | 8,207,472 | 64,095,912 | -1.02% |
| 2023-10-30 | 7.73 | 7.90 | 7.64 | 7.87 | 7.71 | qfq | 13,783,875 | 107,572,939 | -0.25% |
| 2023-10-27 | 7.67 | 7.94 | 7.56 | 7.89 | 7.73 | qfq | 13,052,637 | 101,785,156 | 2.73% |
| 2023-10-26 | 7.72 | 7.73 | 7.54 | 7.68 | 7.53 | qfq | 10,926,692 | 83,379,318 | -1.03% |
| 2023-10-25 | 7.75 | 7.89 | 7.73 | 7.76 | 7.61 | qfq | 7,581,848 | 59,264,279 | 0.39% |
| 2023-10-24 | 7.68 | 7.76 | 7.60 | 7.73 | 7.58 | qfq | 9,170,449 | 70,580,882 | 1.44% |
| 2023-10-23 | 7.88 | 7.88 | 7.60 | 7.62 | 7.47 | qfq | 8,585,100 | 65,836,192 | -3.30% |
| 2023-10-20 | 7.83 | 8.03 | 7.82 | 7.88 | 7.72 | qfq | 8,908,000 | 70,631,702 | 0.13% |
| 2023-10-19 | 7.93 | 8.00 | 7.81 | 7.87 | 7.71 | qfq | 7,170,205 | 56,696,725 | -1.38% |
| 2023-10-18 | 8.20 | 8.20 | 7.96 | 7.98 | 7.82 | qfq | 9,508,600 | 76,412,234 | -3.04% |
| 2023-10-17 | 8.22 | 8.26 | 8.17 | 8.23 | 8.07 | qfq | 6,964,200 | 57,194,316 | 0.12% |
| 2023-10-16 | 8.41 | 8.45 | 8.18 | 8.22 | 8.06 | qfq | 10,406,700 | 85,944,643 | -2.14% |
| 2023-10-13 | 8.47 | 8.47 | 8.37 | 8.40 | 8.23 | qfq | 10,238,318 | 86,072,254 | -1.06% |
| 2023-10-12 | 8.37 | 8.51 | 8.33 | 8.49 | 8.32 | qfq | 11,182,223 | 94,462,825 | 2.04% |
| 2023-10-11 | 8.32 | 8.45 | 8.30 | 8.32 | 8.15 | qfq | 9,668,686 | 81,010,369 | 0.36% |
| 2023-10-10 | 8.28 | 8.42 | 8.28 | 8.29 | 8.13 | qfq | 5,296,217 | 44,116,311 | 0.12% |
| 2023-10-09 | 8.35 | 8.39 | 8.27 | 8.28 | 8.12 | qfq | 7,035,200 | 58,463,251 | -0.84% |
| 2023-09-28 | 8.41 | 8.50 | 8.34 | 8.35 | 8.18 | qfq | 8,393,019 | 70,417,462 | -0.71% |
| 2023-09-27 | 8.14 | 8.45 | 8.11 | 8.41 | 8.24 | qfq | 19,160,920 | 160,054,610 | 3.06% |
| 2023-09-26 | 8.48 | 8.49 | 8.14 | 8.16 | 8.00 | qfq | 15,204,480 | 125,614,490 | -4.00% |
| 2023-09-25 | 8.54 | 8.57 | 8.41 | 8.50 | 8.33 | qfq | 8,268,163 | 70,083,532 | -0.58% |
| 2023-09-22 | 8.33 | 8.56 | 8.28 | 8.55 | 8.38 | qfq | 11,248,097 | 95,108,495 | 2.89% |
| 2023-09-21 | 8.35 | 8.46 | 8.31 | 8.31 | 8.14 | qfq | 8,094,954 | 67,765,503 | -0.72% |
| 2023-09-20 | 8.57 | 8.58 | 8.37 | 8.37 | 8.20 | qfq | 11,696,438 | 98,840,865 | -2.56% |
| 2023-09-19 | 8.72 | 8.77 | 8.57 | 8.59 | 8.42 | qfq | 8,908,721 | 76,877,371 | -1.83% |
| 2023-09-18 | 8.67 | 8.81 | 8.56 | 8.75 | 8.58 | qfq | 9,279,367 | 80,975,460 | 0.92% |
| 2023-09-15 | 8.63 | 8.77 | 8.55 | 8.67 | 8.50 | qfq | 8,021,028 | 69,466,060 | 0.70% |
| 2023-09-14 | 8.69 | 8.70 | 8.55 | 8.61 | 8.44 | qfq | 6,883,270 | 59,220,523 | -1.03% |
| 2023-09-13 | 8.81 | 8.83 | 8.63 | 8.70 | 8.53 | qfq | 8,196,100 | 71,278,340 | -1.47% |
| 2023-09-12 | 8.75 | 8.85 | 8.68 | 8.83 | 8.65 | qfq | 8,954,100 | 78,753,577 | 1.03% |
| 2023-09-11 | 8.61 | 8.79 | 8.54 | 8.74 | 8.57 | qfq | 11,771,000 | 102,454,313 | 1.63% |
| 2023-09-08 | 8.63 | 8.66 | 8.58 | 8.60 | 8.43 | qfq | 4,483,400 | 38,583,689 | -0.35% |
| 2023-09-07 | 8.81 | 8.85 | 8.62 | 8.63 | 8.46 | qfq | 12,607,300 | 110,176,356 | -2.15% |
| 2023-09-06 | 8.80 | 8.85 | 8.72 | 8.82 | 8.64 | qfq | 6,613,200 | 58,082,518 | 0.23% |
| 2023-09-05 | 8.83 | 8.85 | 8.70 | 8.80 | 8.62 | qfq | 9,804,969 | 85,935,146 | -0.45% |
| 2023-09-04 | 8.53 | 8.89 | 8.50 | 8.84 | 8.66 | qfq | 17,962,846 | 157,059,043 | 3.63% |
| 2023-09-01 | 8.80 | 8.80 | 8.50 | 8.53 | 8.36 | qfq | 8,637,900 | 73,916,756 | -0.47% |
| 2023-08-31 | 8.68 | 8.68 | 8.54 | 8.57 | 8.40 | qfq | 7,865,614 | 67,535,897 | -1.15% |
| 2023-08-30 | 8.70 | 8.80 | 8.63 | 8.67 | 8.50 | qfq | 8,642,173 | 75,299,361 | -0.46% |
| 2023-08-29 | 8.52 | 8.74 | 8.48 | 8.71 | 8.54 | qfq | 10,368,800 | 89,766,191 | 1.75% |
| 2023-08-28 | 8.89 | 8.93 | 8.54 | 8.56 | 8.39 | qfq | 13,578,630 | 118,538,358 | 0.35% |
| 2023-08-25 | 8.62 | 8.66 | 8.49 | 8.53 | 8.36 | qfq | 9,340,400 | 80,011,217 | -1.04% |
| 2023-08-24 | 8.58 | 8.71 | 8.50 | 8.62 | 8.45 | qfq | 9,040,405 | 77,967,243 | 0.47% |
| 2023-08-23 | 8.75 | 8.78 | 8.58 | 8.58 | 8.41 | qfq | 9,165,604 | 79,394,603 | -2.72% |
| 2023-08-22 | 8.88 | 8.97 | 8.62 | 8.82 | 8.64 | qfq | 14,976,094 | 131,157,976 | -0.68% |
| 2023-08-21 | 8.97 | 9.05 | 8.87 | 8.88 | 8.70 | qfq | 9,205,112 | 82,247,865 | -1.22% |
| 2023-08-18 | 9.16 | 9.21 | 8.98 | 8.99 | 8.81 | qfq | 10,306,777 | 93,731,694 | -1.96% |
| 2023-08-17 | 9.11 | 9.18 | 9.05 | 9.17 | 8.99 | qfq | 6,756,944 | 61,652,187 | 0.33% |
| 2023-08-16 | 9.15 | 9.25 | 9.12 | 9.14 | 8.96 | qfq | 7,300,468 | 67,007,536 | -0.44% |
| 2023-08-15 | 9.33 | 9.33 | 9.13 | 9.18 | 9.00 | qfq | 12,412,500 | 114,105,387 | -1.61% |
| 2023-08-14 | 9.38 | 9.39 | 9.18 | 9.33 | 9.14 | qfq | 12,134,117 | 112,368,352 | -0.85% |
| 2023-08-11 | 9.60 | 9.63 | 9.40 | 9.41 | 9.22 | qfq | 10,428,648 | 99,034,116 | -1.77% |
| 2023-08-10 | 9.55 | 9.71 | 9.55 | 9.58 | 9.39 | qfq | 7,917,115 | 75,994,540 | 0.10% |
| 2023-08-09 | 9.42 | 9.81 | 9.35 | 9.57 | 9.38 | qfq | 20,295,706 | 195,025,313 | 0.74% |
| 2023-08-08 | 9.63 | 9.89 | 9.44 | 9.50 | 9.31 | qfq | 18,512,598 | 177,297,430 | -1.04% |
| 2023-08-07 | 10.13 | 10.14 | 9.55 | 9.60 | 9.41 | qfq | 38,897,289 | 378,121,560 | -5.14% |
| 2023-08-04 | 10.10 | 10.35 | 10.03 | 10.12 | 9.92 | qfq | 25,298,251 | 257,874,697 | 0.20% |
| 2023-08-03 | 10.00 | 10.13 | 9.90 | 10.10 | 9.90 | qfq | 18,629,236 | 186,322,108 | 0.60% |
| 2023-08-02 | 10.23 | 10.36 | 10.00 | 10.04 | 9.84 | qfq | 20,681,297 | 209,612,722 | -1.86% |
| 2023-08-01 | 10.29 | 10.33 | 10.18 | 10.23 | 10.03 | qfq | 12,255,650 | 125,506,924 | -0.49% |
| 2023-07-31 | 10.21 | 10.47 | 10.21 | 10.28 | 10.08 | qfq | 23,700,436 | 245,230,685 | 0.88% |
| 2023-07-28 | 10.08 | 10.22 | 9.89 | 10.19 | 9.99 | qfq | 19,783,123 | 199,020,984 | 1.09% |
| 2023-07-27 | 10.38 | 10.41 | 10.08 | 10.08 | 9.88 | qfq | 14,939,700 | 152,515,793 | -2.98% |
| 2023-07-26 | 10.36 | 10.44 | 10.28 | 10.39 | 10.18 | qfq | 12,329,801 | 127,980,237 | 0.58% |
| 2023-07-25 | 10.09 | 10.49 | 10.07 | 10.33 | 10.12 | qfq | 16,719,394 | 172,063,844 | 3.30% |
| 2023-07-24 | 10.20 | 10.25 | 9.97 | 10.00 | 9.80 | qfq | 14,403,800 | 144,605,088 | -2.34% |
| 2023-07-21 | 10.46 | 10.58 | 10.19 | 10.24 | 10.04 | qfq | 23,714,882 | 245,916,478 | -0.78% |
| 2023-07-20 | 10.19 | 10.64 | 10.13 | 10.32 | 10.11 | qfq | 22,473,324 | 234,602,013 | 1.98% |
| 2023-07-19 | 10.09 | 10.38 | 10.03 | 10.12 | 9.92 | qfq | 12,408,019 | 126,521,800 | -0.10% |
| 2023-07-18 | 9.94 | 10.16 | 9.83 | 10.13 | 9.93 | qfq | 12,427,855 | 124,355,871 | 1.91% |