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
皖通科技002331.SZ
最近收盘价6.592026-07-17
最近交易日2026-07-17
成交量（股）10,989,200
成交额（元）74,022,304
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.03 | — | — | — | 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 | 6.84 | 6.97 | 6.51 | 6.59 | 6.59 | qfq | 10,989,200 | 74,022,304 | -3.80% |
| 2026-07-16 | 6.81 | 6.98 | 6.65 | 6.85 | 6.85 | qfq | 9,055,700 | 61,774,201 | 0.59% |
| 2026-07-15 | 6.74 | 6.96 | 6.72 | 6.81 | 6.81 | qfq | 7,513,100 | 51,400,776 | 0.00% |
| 2026-07-14 | 6.80 | 6.83 | 6.58 | 6.81 | 6.81 | qfq | 8,047,600 | 53,892,363 | 0.29% |
| 2026-07-13 | 7.02 | 7.08 | 6.73 | 6.79 | 6.79 | qfq | 9,749,201 | 66,739,301 | -3.28% |
| 2026-07-10 | 6.78 | 7.27 | 6.73 | 7.02 | 7.02 | qfq | 15,318,060 | 108,631,893 | 2.78% |
| 2026-07-09 | 6.74 | 6.86 | 6.66 | 6.83 | 6.83 | qfq | 6,533,720 | 44,291,162 | 0.44% |
| 2026-07-08 | 6.89 | 6.91 | 6.66 | 6.80 | 6.80 | qfq | 6,301,680 | 42,752,764 | -0.44% |
| 2026-07-07 | 7.02 | 7.06 | 6.82 | 6.83 | 6.83 | qfq | 8,915,000 | 61,608,539 | -3.39% |
| 2026-07-06 | 7.22 | 7.22 | 6.90 | 7.07 | 7.07 | qfq | 12,543,161 | 88,685,517 | -2.08% |
| 2026-07-03 | 7.14 | 7.32 | 7.09 | 7.22 | 7.22 | qfq | 11,038,701 | 79,719,348 | 1.12% |
| 2026-07-02 | 7.39 | 7.52 | 7.10 | 7.14 | 7.14 | qfq | 18,259,440 | 132,866,623 | -5.31% |
| 2026-07-01 | 7.38 | 7.56 | 7.26 | 7.54 | 7.54 | qfq | 10,645,187 | 78,853,827 | 2.03% |
| 2026-06-30 | 7.42 | 7.51 | 7.25 | 7.39 | 7.39 | qfq | 6,842,800 | 50,470,863 | 0.00% |
| 2026-06-29 | 7.58 | 7.58 | 7.15 | 7.39 | 7.39 | qfq | 11,632,347 | 85,337,679 | -2.51% |
| 2026-06-26 | 7.69 | 7.82 | 7.54 | 7.58 | 7.58 | qfq | 10,675,040 | 81,699,599 | -2.70% |
| 2026-06-25 | 7.89 | 8.20 | 7.68 | 7.79 | 7.79 | qfq | 14,975,045 | 118,347,701 | -1.02% |
| 2026-06-24 | 8.11 | 8.18 | 7.62 | 7.87 | 7.87 | qfq | 15,947,507 | 124,697,888 | -3.79% |
| 2026-06-23 | 8.03 | 8.29 | 8.00 | 8.18 | 8.18 | qfq | 10,629,855 | 87,038,592 | 1.11% |
| 2026-06-22 | 8.11 | 8.14 | 7.62 | 8.09 | 8.09 | qfq | 14,446,626 | 113,456,674 | 0.00% |
| 2026-06-18 | 7.92 | 8.24 | 7.82 | 8.09 | 8.09 | qfq | 12,421,026 | 100,061,644 | 1.38% |
| 2026-06-17 | 8.23 | 8.26 | 7.88 | 7.98 | 7.98 | qfq | 11,954,560 | 95,807,475 | -3.62% |
| 2026-06-16 | 8.20 | 8.39 | 8.12 | 8.28 | 8.28 | qfq | 7,807,550 | 64,570,881 | 0.24% |
| 2026-06-15 | 8.22 | 8.39 | 8.12 | 8.26 | 8.26 | qfq | 9,350,770 | 77,093,575 | 0.36% |
| 2026-06-12 | 8.48 | 8.51 | 8.14 | 8.23 | 8.23 | qfq | 11,122,040 | 92,408,908 | -1.56% |
| 2026-06-11 | 8.31 | 8.39 | 8.10 | 8.36 | 8.36 | qfq | 9,046,800 | 74,679,898 | -0.48% |
| 2026-06-10 | 8.47 | 8.59 | 8.11 | 8.40 | 8.40 | qfq | 10,552,620 | 87,816,405 | -1.41% |
| 2026-06-09 | 8.74 | 8.80 | 8.44 | 8.52 | 8.52 | qfq | 10,071,100 | 86,286,158 | -1.62% |
| 2026-06-08 | 8.57 | 8.95 | 8.41 | 8.66 | 8.66 | qfq | 14,024,600 | 122,168,655 | -2.04% |
| 2026-06-05 | 8.68 | 8.95 | 8.61 | 8.84 | 8.84 | qfq | 12,341,660 | 108,771,616 | 1.61% |
| 2026-06-04 | 8.53 | 8.79 | 8.53 | 8.70 | 8.70 | qfq | 9,203,820 | 79,903,314 | 0.35% |
| 2026-06-03 | 8.66 | 8.89 | 8.51 | 8.67 | 8.67 | qfq | 12,343,320 | 107,173,416 | -0.80% |
| 2026-06-02 | 8.60 | 9.06 | 8.58 | 8.74 | 8.74 | qfq | 15,844,900 | 139,223,543 | 1.75% |
| 2026-06-01 | 8.45 | 8.81 | 8.33 | 8.59 | 8.59 | qfq | 12,039,720 | 103,279,294 | 1.78% |
| 2026-05-29 | 9.01 | 9.14 | 8.36 | 8.44 | 8.44 | qfq | 16,699,140 | 145,840,729 | -5.49% |
| 2026-05-28 | 8.43 | 9.06 | 8.38 | 8.93 | 8.93 | qfq | 17,298,801 | 150,571,188 | 5.93% |
| 2026-05-27 | 8.80 | 8.84 | 8.35 | 8.43 | 8.43 | qfq | 16,339,850 | 139,393,624 | -4.85% |
| 2026-05-26 | 9.21 | 9.29 | 8.69 | 8.86 | 8.86 | qfq | 16,288,361 | 145,289,369 | -4.83% |
| 2026-05-25 | 9.49 | 9.52 | 9.05 | 9.31 | 9.31 | qfq | 12,037,200 | 110,958,321 | -1.59% |
| 2026-05-22 | 9.47 | 9.52 | 9.18 | 9.46 | 9.46 | qfq | 15,927,020 | 149,345,210 | 2.38% |
| 2026-05-21 | 9.85 | 9.96 | 9.20 | 9.24 | 9.24 | qfq | 22,052,800 | 211,146,797 | -5.71% |
| 2026-05-20 | 9.83 | 10.14 | 9.78 | 9.80 | 9.80 | qfq | 18,217,849 | 180,540,430 | -0.61% |
| 2026-05-19 | 9.56 | 9.95 | 9.46 | 9.86 | 9.86 | qfq | 17,199,520 | 166,886,443 | 3.14% |
| 2026-05-18 | 9.62 | 9.70 | 9.43 | 9.56 | 9.56 | qfq | 17,597,857 | 167,730,836 | -0.73% |
| 2026-05-15 | 9.88 | 9.88 | 9.47 | 9.63 | 9.63 | qfq | 20,879,180 | 201,048,619 | -0.31% |
| 2026-05-14 | 10.06 | 10.07 | 9.66 | 9.66 | 9.66 | qfq | 28,409,640 | 278,107,894 | -2.03% |
| 2026-05-13 | 10.05 | 10.17 | 9.82 | 9.86 | 9.86 | qfq | 43,839,857 | 435,353,899 | -2.38% |
| 2026-05-12 | 9.78 | 10.74 | 9.77 | 10.10 | 10.10 | qfq | 64,552,070 | 672,727,291 | 3.48% |
| 2026-05-11 | 9.72 | 9.98 | 9.52 | 9.76 | 9.76 | qfq | 25,260,120 | 245,799,159 | 0.41% |
| 2026-05-08 | 9.45 | 9.77 | 9.27 | 9.72 | 9.72 | qfq | 31,591,786 | 300,976,731 | 2.53% |
| 2026-05-07 | 9.34 | 9.64 | 9.23 | 9.48 | 9.48 | qfq | 28,366,366 | 267,787,576 | 1.39% |
| 2026-05-06 | 9.41 | 9.46 | 9.16 | 9.35 | 9.35 | qfq | 19,631,697 | 182,918,659 | 0.86% |
| 2026-04-30 | 9.26 | 9.41 | 9.20 | 9.27 | 9.27 | qfq | 19,475,652 | 180,773,194 | -0.22% |
| 2026-04-29 | 9.24 | 9.42 | 9.09 | 9.29 | 9.29 | qfq | 26,359,749 | 245,115,651 | 0.65% |
| 2026-04-28 | 9.19 | 9.58 | 9.14 | 9.23 | 9.23 | qfq | 39,609,422 | 368,836,760 | -0.43% |
| 2026-04-27 | 9.70 | 9.80 | 9.21 | 9.27 | 9.27 | qfq | 61,588,487 | 579,488,539 | -6.46% |
| 2026-04-24 | 8.89 | 9.91 | 8.80 | 9.91 | 9.91 | qfq | 46,713,774 | 449,082,532 | 9.99% |
| 2026-04-23 | 8.60 | 9.05 | 8.57 | 9.01 | 9.01 | qfq | 35,015,509 | 312,625,808 | 4.04% |
| 2026-04-22 | 8.63 | 8.75 | 8.52 | 8.66 | 8.66 | qfq | 21,897,202 | 189,645,226 | -0.12% |
| 2026-04-21 | 8.64 | 8.83 | 8.57 | 8.67 | 8.67 | qfq | 34,587,240 | 299,026,026 | -3.45% |
| 2026-04-20 | 8.18 | 8.98 | 8.16 | 8.98 | 8.98 | qfq | 34,287,370 | 301,019,917 | 10.05% |
| 2026-04-17 | 8.31 | 8.35 | 8.10 | 8.16 | 8.16 | qfq | 7,787,400 | 63,631,162 | -2.28% |
| 2026-04-16 | 8.22 | 8.36 | 8.19 | 8.35 | 8.35 | qfq | 4,982,000 | 41,331,561 | 1.58% |
| 2026-04-15 | 8.34 | 8.37 | 8.19 | 8.22 | 8.22 | qfq | 4,268,660 | 35,234,500 | -1.08% |
| 2026-04-14 | 8.42 | 8.51 | 8.20 | 8.31 | 8.31 | qfq | 5,494,600 | 45,703,007 | -0.36% |
| 2026-04-13 | 8.27 | 8.39 | 8.16 | 8.34 | 8.34 | qfq | 5,339,800 | 44,227,910 | 0.85% |
| 2026-04-10 | 8.35 | 8.36 | 8.24 | 8.27 | 8.27 | qfq | 4,458,840 | 36,968,374 | 0.36% |
| 2026-04-09 | 8.42 | 8.42 | 8.20 | 8.24 | 8.24 | qfq | 6,687,020 | 55,345,537 | -2.72% |
| 2026-04-08 | 8.25 | 8.48 | 8.19 | 8.47 | 8.47 | qfq | 7,973,566 | 66,821,005 | 4.83% |
| 2026-04-07 | 7.93 | 8.10 | 7.90 | 8.08 | 8.08 | qfq | 4,261,900 | 34,274,592 | 1.76% |
| 2026-04-03 | 8.03 | 8.09 | 7.91 | 7.94 | 7.94 | qfq | 6,188,640 | 49,432,927 | -1.00% |
| 2026-04-02 | 8.10 | 8.16 | 7.94 | 8.02 | 8.02 | qfq | 5,799,400 | 46,622,294 | -1.60% |
| 2026-04-01 | 8.25 | 8.31 | 8.05 | 8.15 | 8.15 | qfq | 6,203,500 | 50,723,389 | 0.74% |
| 2026-03-31 | 8.11 | 8.26 | 8.08 | 8.09 | 8.09 | qfq | 6,506,843 | 53,231,842 | -0.12% |
| 2026-03-30 | 7.90 | 8.12 | 7.86 | 8.10 | 8.10 | qfq | 5,054,646 | 40,491,688 | 1.38% |
| 2026-03-27 | 7.87 | 8.06 | 7.78 | 7.99 | 7.99 | qfq | 5,515,660 | 44,030,100 | 1.01% |
| 2026-03-26 | 8.09 | 8.16 | 7.86 | 7.91 | 7.91 | qfq | 6,807,900 | 54,253,251 | -1.98% |
| 2026-03-25 | 8.03 | 8.13 | 8.00 | 8.07 | 8.07 | qfq | 5,854,200 | 47,298,137 | 1.00% |
| 2026-03-24 | 7.89 | 8.01 | 7.67 | 7.99 | 7.99 | qfq | 11,125,246 | 87,634,282 | 3.77% |
| 2026-03-23 | 8.14 | 8.14 | 7.65 | 7.70 | 7.70 | qfq | 13,651,640 | 107,489,865 | -5.98% |
| 2026-03-20 | 8.54 | 8.58 | 8.16 | 8.19 | 8.19 | qfq | 10,500,496 | 87,096,706 | -3.76% |
| 2026-03-19 | 8.61 | 8.67 | 8.48 | 8.51 | 8.51 | qfq | 7,327,561 | 62,639,002 | -2.07% |
| 2026-03-18 | 8.54 | 8.71 | 8.49 | 8.69 | 8.69 | qfq | 6,859,683 | 58,997,339 | 2.12% |
| 2026-03-17 | 8.82 | 8.83 | 8.51 | 8.51 | 8.51 | qfq | 7,576,000 | 65,517,647 | -3.19% |
| 2026-03-16 | 8.76 | 8.81 | 8.66 | 8.79 | 8.79 | qfq | 5,523,420 | 48,297,319 | 0.80% |
| 2026-03-13 | 8.79 | 8.90 | 8.69 | 8.72 | 8.72 | qfq | 5,049,660 | 44,394,310 | -1.13% |
| 2026-03-12 | 8.95 | 9.01 | 8.79 | 8.82 | 8.82 | qfq | 5,953,620 | 52,854,679 | -1.89% |
| 2026-03-11 | 9.05 | 9.19 | 8.95 | 8.99 | 8.99 | qfq | 6,456,908 | 58,322,282 | -0.66% |
| 2026-03-10 | 8.96 | 9.09 | 8.94 | 9.05 | 9.05 | qfq | 5,379,080 | 48,526,306 | 1.46% |
| 2026-03-09 | 8.82 | 8.94 | 8.72 | 8.92 | 8.92 | qfq | 7,383,520 | 65,117,307 | -0.11% |
| 2026-03-06 | 8.74 | 8.93 | 8.70 | 8.93 | 8.93 | qfq | 5,025,626 | 44,638,606 | 1.82% |
| 2026-03-05 | 8.75 | 8.85 | 8.70 | 8.77 | 8.77 | qfq | 7,010,561 | 61,625,400 | 1.86% |
| 2026-03-04 | 8.55 | 8.72 | 8.49 | 8.61 | 8.61 | qfq | 9,403,681 | 80,954,699 | -0.35% |
| 2026-03-03 | 8.95 | 8.97 | 8.62 | 8.64 | 8.64 | qfq | 9,625,260 | 84,508,024 | -2.92% |
| 2026-03-02 | 9.04 | 9.10 | 8.88 | 8.90 | 8.90 | qfq | 12,101,060 | 108,380,128 | -2.73% |
| 2026-02-27 | 9.14 | 9.21 | 9.10 | 9.15 | 9.15 | qfq | 7,542,740 | 68,994,322 | -0.33% |
| 2026-02-26 | 9.39 | 9.39 | 9.14 | 9.18 | 9.18 | qfq | 10,831,654 | 99,724,335 | 0.11% |
| 2026-02-25 | 9.28 | 9.33 | 9.15 | 9.17 | 9.17 | qfq | 11,351,540 | 104,675,961 | -1.40% |
| 2026-02-24 | 9.37 | 9.40 | 9.18 | 9.30 | 9.30 | qfq | 8,374,000 | 77,805,004 | 0.76% |
| 2026-02-13 | 9.30 | 9.40 | 9.22 | 9.23 | 9.23 | qfq | 6,750,520 | 62,816,976 | -0.54% |
| 2026-02-12 | 9.50 | 9.66 | 9.28 | 9.28 | 9.28 | qfq | 9,370,121 | 88,048,454 | -1.80% |
| 2026-02-11 | 9.36 | 9.66 | 9.31 | 9.45 | 9.45 | qfq | 9,660,684 | 91,728,749 | 0.64% |
| 2026-02-10 | 9.40 | 9.54 | 9.35 | 9.39 | 9.39 | qfq | 7,421,124 | 70,066,749 | -0.53% |
| 2026-02-09 | 9.50 | 9.55 | 9.37 | 9.44 | 9.44 | qfq | 7,685,700 | 72,588,562 | 0.64% |
| 2026-02-06 | 9.20 | 9.55 | 9.15 | 9.38 | 9.38 | qfq | 9,515,601 | 89,327,407 | 1.41% |
| 2026-02-05 | 9.40 | 9.43 | 9.21 | 9.25 | 9.25 | qfq | 8,583,883 | 79,816,359 | -1.80% |
| 2026-02-04 | 9.46 | 9.54 | 9.33 | 9.42 | 9.42 | qfq | 10,442,620 | 98,343,560 | -0.63% |
| 2026-02-03 | 9.31 | 9.48 | 9.24 | 9.48 | 9.48 | qfq | 11,175,360 | 105,092,297 | 2.82% |
| 2026-02-02 | 9.38 | 9.64 | 9.10 | 9.22 | 9.22 | qfq | 22,809,858 | 212,651,375 | -5.73% |
| 2026-01-30 | 9.83 | 10.13 | 9.71 | 9.78 | 9.78 | qfq | 14,403,330 | 141,841,771 | -0.41% |
| 2026-01-29 | 10.00 | 10.22 | 9.80 | 9.82 | 9.82 | qfq | 16,834,090 | 168,113,653 | -2.09% |
| 2026-01-28 | 10.40 | 10.43 | 10.01 | 10.03 | 10.03 | qfq | 16,804,047 | 170,415,097 | -2.90% |
| 2026-01-27 | 10.44 | 10.46 | 10.04 | 10.33 | 10.33 | qfq | 24,486,767 | 250,816,286 | -1.53% |
| 2026-01-26 | 10.16 | 10.80 | 10.02 | 10.49 | 10.49 | qfq | 46,353,823 | 481,602,659 | 4.80% |
| 2026-01-23 | 10.01 | 10.05 | 9.80 | 10.01 | 10.01 | qfq | 21,303,240 | 211,945,745 | 1.11% |
| 2026-01-22 | 10.02 | 10.42 | 9.85 | 9.90 | 9.90 | qfq | 27,833,760 | 278,214,220 | 0.30% |
| 2026-01-21 | 10.07 | 10.20 | 9.78 | 9.87 | 9.87 | qfq | 21,501,040 | 213,019,703 | -1.40% |
| 2026-01-20 | 10.40 | 10.45 | 9.93 | 10.01 | 10.01 | qfq | 26,734,392 | 269,751,715 | -3.56% |
| 2026-01-19 | 10.49 | 10.58 | 10.18 | 10.38 | 10.38 | qfq | 46,123,528 | 476,949,779 | -1.89% |
| 2026-01-16 | 9.71 | 10.58 | 9.66 | 10.58 | 10.58 | qfq | 45,116,825 | 462,296,469 | 9.98% |
| 2026-01-15 | 9.41 | 9.87 | 9.33 | 9.62 | 9.62 | qfq | 29,107,148 | 278,486,741 | 1.26% |
| 2026-01-14 | 9.45 | 9.63 | 9.28 | 9.50 | 9.50 | qfq | 18,101,240 | 171,280,555 | 0.64% |
| 2026-01-13 | 9.51 | 9.70 | 9.33 | 9.44 | 9.44 | qfq | 19,275,180 | 183,461,508 | -0.42% |
| 2026-01-12 | 9.35 | 9.50 | 9.28 | 9.48 | 9.48 | qfq | 18,452,382 | 173,962,366 | 1.94% |
| 2026-01-09 | 9.18 | 9.35 | 9.09 | 9.30 | 9.30 | qfq | 13,800,416 | 127,255,045 | 0.65% |
| 2026-01-08 | 9.04 | 9.26 | 9.04 | 9.24 | 9.24 | qfq | 13,718,501 | 125,993,902 | 1.99% |
| 2026-01-07 | 9.15 | 9.19 | 8.98 | 9.06 | 9.06 | qfq | 10,202,600 | 92,630,218 | -1.63% |
| 2026-01-06 | 9.14 | 9.30 | 9.08 | 9.21 | 9.21 | qfq | 10,995,860 | 101,001,720 | 0.77% |
| 2026-01-05 | 8.96 | 9.27 | 8.89 | 9.14 | 9.14 | qfq | 12,014,340 | 109,686,618 | 2.47% |
| 2025-12-31 | 8.79 | 8.98 | 8.70 | 8.92 | 8.92 | qfq | 8,498,860 | 75,352,636 | 1.48% |
| 2025-12-30 | 8.94 | 8.99 | 8.78 | 8.79 | 8.79 | qfq | 9,863,041 | 87,519,754 | -1.46% |
| 2025-12-29 | 9.01 | 9.02 | 8.84 | 8.92 | 8.92 | qfq | 8,776,420 | 78,523,035 | -1.00% |
| 2025-12-26 | 9.05 | 9.15 | 8.96 | 9.01 | 9.01 | qfq | 8,258,120 | 74,697,359 | -0.44% |
| 2025-12-25 | 8.92 | 9.08 | 8.91 | 9.05 | 9.05 | qfq | 8,509,723 | 76,697,765 | 1.46% |
| 2025-12-24 | 8.87 | 9.03 | 8.85 | 8.92 | 8.92 | qfq | 6,723,700 | 60,152,298 | 0.56% |
| 2025-12-23 | 8.89 | 8.95 | 8.76 | 8.87 | 8.87 | qfq | 8,816,320 | 77,941,845 | -0.34% |
| 2025-12-22 | 8.77 | 9.06 | 8.71 | 8.90 | 8.90 | qfq | 10,890,000 | 97,006,078 | 1.48% |
| 2025-12-19 | 8.69 | 8.83 | 8.64 | 8.77 | 8.77 | qfq | 7,730,600 | 67,748,457 | 1.62% |
| 2025-12-18 | 8.42 | 8.74 | 8.40 | 8.63 | 8.63 | qfq | 10,381,840 | 89,726,872 | 1.53% |
| 2025-12-17 | 8.60 | 8.71 | 8.30 | 8.50 | 8.50 | qfq | 13,731,497 | 116,274,854 | -1.85% |
| 2025-12-16 | 8.77 | 8.83 | 8.47 | 8.66 | 8.66 | qfq | 14,443,500 | 125,262,038 | 0.23% |
| 2025-12-15 | 8.66 | 8.72 | 8.47 | 8.64 | 8.64 | qfq | 10,398,077 | 89,683,407 | -0.69% |
| 2025-12-12 | 8.84 | 8.92 | 8.66 | 8.70 | 8.70 | qfq | 11,846,100 | 104,119,227 | -2.03% |
| 2025-12-11 | 9.11 | 9.12 | 8.87 | 8.88 | 8.88 | qfq | 12,448,700 | 111,348,795 | -2.63% |
| 2025-12-10 | 9.38 | 9.42 | 9.11 | 9.12 | 9.12 | qfq | 13,487,700 | 124,242,849 | -2.46% |
| 2025-12-09 | 9.33 | 9.52 | 9.24 | 9.35 | 9.35 | qfq | 11,876,766 | 111,290,054 | -0.11% |
| 2025-12-08 | 9.25 | 9.42 | 9.22 | 9.36 | 9.36 | qfq | 15,844,500 | 147,809,795 | 1.19% |
| 2025-12-05 | 9.06 | 9.27 | 8.88 | 9.25 | 9.25 | qfq | 18,833,280 | 170,629,682 | 1.98% |
| 2025-12-04 | 9.25 | 9.50 | 9.03 | 9.07 | 9.07 | qfq | 23,744,860 | 218,453,611 | -2.37% |
| 2025-12-03 | 9.60 | 9.63 | 9.26 | 9.29 | 9.29 | qfq | 21,554,540 | 201,285,838 | -3.33% |
| 2025-12-02 | 9.52 | 9.73 | 9.37 | 9.61 | 9.61 | qfq | 26,335,500 | 252,189,240 | 0.95% |
| 2025-12-01 | 9.33 | 9.68 | 9.23 | 9.52 | 9.52 | qfq | 29,631,661 | 281,820,976 | 1.93% |
| 2025-11-28 | 9.30 | 9.54 | 9.12 | 9.34 | 9.34 | qfq | 25,747,740 | 239,573,685 | 1.74% |
| 2025-11-27 | 9.25 | 9.50 | 9.18 | 9.18 | 9.18 | qfq | 35,040,740 | 325,934,331 | -3.06% |
| 2025-11-26 | 9.50 | 9.90 | 9.38 | 9.47 | 9.47 | qfq | 41,329,491 | 396,338,029 | -1.25% |
| 2025-11-25 | 9.56 | 9.80 | 9.41 | 9.59 | 9.59 | qfq | 47,918,040 | 460,713,340 | -0.10% |
| 2025-11-24 | 9.55 | 9.61 | 9.22 | 9.60 | 9.60 | qfq | 54,132,480 | 511,215,107 | -0.10% |
| 2025-11-21 | 10.29 | 10.75 | 9.37 | 9.61 | 9.61 | qfq | 96,874,719 | 961,365,383 | -4.66% |
| 2025-11-20 | 9.40 | 10.08 | 9.35 | 10.08 | 10.08 | qfq | 25,548,700 | 251,870,500 | 10.04% |
| 2025-11-19 | 9.46 | 9.46 | 9.11 | 9.16 | 9.16 | qfq | 35,662,200 | 328,468,119 | -3.17% |
| 2025-11-18 | 9.30 | 9.68 | 9.18 | 9.46 | 9.46 | qfq | 56,036,880 | 525,174,360 | 0.96% |
| 2025-11-17 | 8.75 | 9.61 | 8.69 | 9.37 | 9.37 | qfq | 69,176,820 | 646,791,317 | 7.21% |
| 2025-11-14 | 8.75 | 8.84 | 8.66 | 8.74 | 8.74 | qfq | 10,860,860 | 95,235,807 | -0.34% |
| 2025-11-13 | 8.61 | 8.77 | 8.52 | 8.77 | 8.77 | qfq | 9,469,084 | 82,114,377 | 1.98% |
| 2025-11-12 | 8.66 | 8.72 | 8.48 | 8.60 | 8.60 | qfq | 10,910,440 | 93,452,878 | -0.92% |
| 2025-11-11 | 8.68 | 8.76 | 8.63 | 8.68 | 8.68 | qfq | 6,874,800 | 59,767,504 | -0.12% |
| 2025-11-10 | 8.80 | 8.84 | 8.68 | 8.69 | 8.69 | qfq | 8,646,020 | 75,515,304 | -0.80% |
| 2025-11-07 | 8.64 | 8.79 | 8.56 | 8.76 | 8.76 | qfq | 10,170,099 | 88,443,546 | 1.27% |
| 2025-11-06 | 8.74 | 8.76 | 8.60 | 8.65 | 8.65 | qfq | 8,199,840 | 70,915,531 | -1.14% |
| 2025-11-05 | 8.69 | 8.86 | 8.64 | 8.75 | 8.75 | qfq | 9,929,808 | 87,032,976 | -0.34% |
| 2025-11-04 | 8.79 | 8.85 | 8.70 | 8.78 | 8.78 | qfq | 9,554,760 | 83,772,033 | -0.11% |
| 2025-11-03 | 8.58 | 8.88 | 8.50 | 8.79 | 8.79 | qfq | 14,558,300 | 127,637,509 | 2.33% |
| 2025-10-31 | 8.42 | 8.70 | 8.41 | 8.59 | 8.59 | qfq | 11,592,000 | 99,398,525 | 2.14% |
| 2025-10-30 | 8.59 | 8.62 | 8.40 | 8.41 | 8.41 | qfq | 9,445,640 | 80,117,608 | -2.10% |
| 2025-10-29 | 8.53 | 8.64 | 8.52 | 8.59 | 8.59 | qfq | 11,610,128 | 99,577,074 | -1.26% |
| 2025-10-28 | 8.60 | 8.78 | 8.54 | 8.70 | 8.70 | qfq | 11,648,280 | 101,470,844 | 0.93% |
| 2025-10-27 | 8.73 | 8.78 | 8.51 | 8.62 | 8.62 | qfq | 14,725,780 | 126,839,128 | -1.71% |
| 2025-10-24 | 8.62 | 8.88 | 8.57 | 8.77 | 8.77 | qfq | 26,054,591 | 228,631,768 | 2.45% |
| 2025-10-23 | 8.53 | 8.57 | 8.43 | 8.56 | 8.56 | qfq | 9,103,420 | 77,305,708 | 0.35% |
| 2025-10-22 | 8.51 | 8.56 | 8.47 | 8.53 | 8.53 | qfq | 6,375,984 | 54,330,046 | -0.23% |
| 2025-10-21 | 8.53 | 8.56 | 8.44 | 8.55 | 8.55 | qfq | 9,810,100 | 83,504,406 | -0.12% |
| 2025-10-20 | 8.40 | 8.65 | 8.39 | 8.56 | 8.56 | qfq | 17,675,420 | 150,809,908 | 2.88% |
| 2025-10-17 | 8.47 | 8.48 | 8.25 | 8.32 | 8.32 | qfq | 11,676,120 | 97,512,159 | -1.77% |
| 2025-10-16 | 8.43 | 8.52 | 8.35 | 8.47 | 8.47 | qfq | 15,110,441 | 127,781,066 | 0.59% |
| 2025-10-15 | 7.99 | 8.50 | 7.94 | 8.42 | 8.42 | qfq | 26,252,160 | 218,460,345 | 5.25% |
| 2025-10-14 | 8.09 | 8.14 | 7.99 | 8.00 | 8.00 | qfq | 8,619,778 | 69,423,936 | -1.23% |
| 2025-10-13 | 7.92 | 8.10 | 7.78 | 8.10 | 8.10 | qfq | 7,578,774 | 60,685,637 | -0.74% |
| 2025-10-10 | 8.16 | 8.19 | 8.10 | 8.16 | 8.16 | qfq | 7,659,500 | 62,358,675 | 0.00% |
| 2025-10-09 | 8.18 | 8.20 | 8.08 | 8.16 | 8.16 | qfq | 8,719,645 | 71,042,761 | 0.37% |
| 2025-09-30 | 8.06 | 8.16 | 8.04 | 8.13 | 8.13 | qfq | 8,976,940 | 72,839,272 | 0.74% |
| 2025-09-29 | 8.02 | 8.13 | 7.90 | 8.07 | 8.07 | qfq | 8,549,780 | 68,696,811 | 0.62% |
| 2025-09-26 | 8.10 | 8.13 | 8.01 | 8.02 | 8.02 | qfq | 6,445,826 | 51,928,903 | -0.99% |
| 2025-09-25 | 8.21 | 8.21 | 8.08 | 8.10 | 8.10 | qfq | 8,299,894 | 67,545,836 | -1.34% |
| 2025-09-24 | 8.16 | 8.25 | 8.11 | 8.21 | 8.21 | qfq | 9,609,465 | 78,642,846 | 0.24% |
| 2025-09-23 | 8.15 | 8.21 | 7.98 | 8.19 | 8.19 | qfq | 14,455,327 | 116,845,713 | 0.49% |
| 2025-09-22 | 8.22 | 8.26 | 8.07 | 8.15 | 8.15 | qfq | 8,450,980 | 68,736,574 | -0.61% |
| 2025-09-19 | 8.35 | 8.40 | 8.15 | 8.20 | 8.20 | qfq | 12,085,140 | 99,575,602 | -1.20% |
| 2025-09-18 | 8.39 | 8.58 | 8.23 | 8.30 | 8.30 | qfq | 18,377,820 | 155,083,943 | -1.31% |
| 2025-09-17 | 8.54 | 8.54 | 8.36 | 8.41 | 8.41 | qfq | 15,415,000 | 130,033,317 | -1.75% |
| 2025-09-16 | 8.41 | 8.79 | 8.38 | 8.56 | 8.56 | qfq | 24,159,906 | 207,556,264 | 2.27% |
| 2025-09-15 | 8.35 | 8.42 | 8.22 | 8.37 | 8.37 | qfq | 9,447,440 | 78,532,054 | 0.24% |
| 2025-09-12 | 8.30 | 8.42 | 8.25 | 8.35 | 8.35 | qfq | 12,096,260 | 100,927,449 | 0.60% |
| 2025-09-11 | 8.20 | 8.30 | 8.13 | 8.30 | 8.30 | qfq | 10,373,600 | 85,481,825 | 1.47% |
| 2025-09-10 | 8.12 | 8.19 | 8.10 | 8.18 | 8.18 | qfq | 6,903,960 | 56,347,441 | 0.62% |
| 2025-09-09 | 8.29 | 8.30 | 8.08 | 8.13 | 8.13 | qfq | 10,483,860 | 85,693,079 | -2.05% |
| 2025-09-08 | 8.18 | 8.32 | 8.11 | 8.30 | 8.30 | qfq | 11,964,423 | 98,386,918 | 1.84% |
| 2025-09-05 | 8.08 | 8.18 | 7.95 | 8.15 | 8.15 | qfq | 11,714,640 | 94,667,290 | 1.37% |
| 2025-09-04 | 8.07 | 8.17 | 7.95 | 8.04 | 8.04 | qfq | 14,326,900 | 115,714,944 | 0.37% |
| 2025-09-03 | 8.23 | 8.28 | 7.99 | 8.01 | 8.01 | qfq | 12,509,700 | 101,412,241 | -2.67% |
| 2025-09-02 | 8.43 | 8.44 | 8.15 | 8.23 | 8.23 | qfq | 15,846,701 | 130,487,447 | -2.83% |
| 2025-09-01 | 8.35 | 8.48 | 8.29 | 8.47 | 8.47 | qfq | 14,803,780 | 124,218,174 | 1.56% |
| 2025-08-29 | 8.53 | 8.55 | 8.31 | 8.34 | 8.34 | qfq | 14,584,360 | 122,385,305 | -1.88% |
| 2025-08-28 | 8.41 | 8.59 | 8.20 | 8.50 | 8.50 | qfq | 22,000,960 | 184,861,390 | 0.47% |
| 2025-08-27 | 8.87 | 8.95 | 8.45 | 8.46 | 8.46 | qfq | 26,207,840 | 227,995,142 | -4.19% |
| 2025-08-26 | 8.73 | 8.87 | 8.69 | 8.83 | 8.83 | qfq | 18,741,140 | 165,144,040 | 0.80% |
| 2025-08-25 | 8.90 | 8.90 | 8.72 | 8.76 | 8.76 | qfq | 22,251,869 | 195,692,394 | -0.79% |
| 2025-08-22 | 8.77 | 8.89 | 8.71 | 8.83 | 8.83 | qfq | 22,083,663 | 194,000,360 | 0.68% |
| 2025-08-21 | 8.91 | 8.95 | 8.72 | 8.77 | 8.77 | qfq | 21,370,540 | 188,637,885 | -1.35% |
| 2025-08-20 | 9.00 | 9.00 | 8.70 | 8.89 | 8.89 | qfq | 34,178,464 | 301,739,397 | -1.88% |
| 2025-08-19 | 9.03 | 9.14 | 8.92 | 9.06 | 9.06 | qfq | 35,487,220 | 320,589,856 | -0.44% |
| 2025-08-18 | 9.09 | 9.37 | 9.05 | 9.10 | 9.10 | qfq | 47,391,220 | 434,204,246 | 2.02% |
| 2025-08-15 | 9.01 | 9.07 | 8.85 | 8.92 | 8.92 | qfq | 35,552,949 | 318,657,634 | 0.68% |
| 2025-08-14 | 9.19 | 9.26 | 8.85 | 8.86 | 8.86 | qfq | 44,566,240 | 401,587,490 | -2.42% |
| 2025-08-13 | 9.19 | 9.28 | 9.07 | 9.08 | 9.08 | qfq | 55,833,517 | 510,566,378 | -1.94% |
| 2025-08-12 | 9.41 | 9.66 | 9.17 | 9.26 | 9.26 | qfq | 104,681,643 | 980,829,610 | -0.43% |
| 2025-08-11 | 8.54 | 9.30 | 8.45 | 9.30 | 9.30 | qfq | 64,939,617 | 570,641,337 | 10.06% |
| 2025-08-08 | 9.00 | 9.10 | 8.42 | 8.45 | 8.45 | qfq | 99,058,440 | 850,392,707 | -8.65% |
| 2025-08-07 | 9.80 | 9.80 | 9.10 | 9.25 | 9.25 | qfq | 83,551,261 | 805,401,531 | 3.82% |
| 2025-08-06 | 8.08 | 8.91 | 8.07 | 8.91 | 8.91 | qfq | 61,488,892 | 537,947,014 | 10.00% |
| 2025-08-05 | 8.10 | 8.13 | 8.06 | 8.10 | 8.10 | qfq | 6,428,325 | 51,977,032 | 0.12% |
| 2025-08-04 | 7.97 | 8.10 | 7.92 | 8.09 | 8.09 | qfq | 7,930,460 | 63,803,862 | 0.62% |
| 2025-08-01 | 7.95 | 8.07 | 7.90 | 8.04 | 8.04 | qfq | 10,567,200 | 84,275,383 | 1.13% |
| 2025-07-31 | 8.02 | 8.10 | 7.94 | 7.95 | 7.95 | qfq | 10,083,660 | 80,933,769 | -1.49% |
| 2025-07-30 | 8.14 | 8.18 | 8.01 | 8.07 | 8.07 | qfq | 11,707,681 | 94,655,376 | -1.47% |
| 2025-07-29 | 8.29 | 8.29 | 8.04 | 8.19 | 8.19 | qfq | 14,151,205 | 114,971,408 | -0.73% |
| 2025-07-28 | 8.29 | 8.33 | 8.12 | 8.25 | 8.25 | qfq | 15,683,401 | 129,105,740 | -0.24% |
| 2025-07-25 | 8.03 | 8.34 | 8.01 | 8.27 | 8.27 | qfq | 24,819,680 | 203,996,894 | 2.99% |
| 2025-07-24 | 7.95 | 8.03 | 7.95 | 8.03 | 8.03 | qfq | 8,927,200 | 71,399,564 | 1.13% |
| 2025-07-23 | 8.10 | 8.11 | 7.91 | 7.94 | 7.94 | qfq | 13,529,220 | 108,311,047 | -1.98% |
| 2025-07-22 | 8.10 | 8.19 | 8.09 | 8.10 | 8.10 | qfq | 15,936,720 | 129,609,142 | -0.37% |
| 2025-07-21 | 8.07 | 8.15 | 8.05 | 8.13 | 8.13 | qfq | 9,623,105 | 78,099,843 | 0.74% |
| 2025-07-18 | 8.05 | 8.11 | 8.02 | 8.07 | 8.07 | qfq | 8,179,100 | 65,966,777 | 0.25% |
| 2025-07-17 | 8.03 | 8.09 | 8.01 | 8.05 | 8.05 | qfq | 8,686,540 | 69,951,141 | 0.00% |
| 2025-07-16 | 8.10 | 8.14 | 8.02 | 8.05 | 8.05 | qfq | 8,035,700 | 64,890,874 | -0.49% |
| 2025-07-15 | 8.15 | 8.18 | 7.96 | 8.09 | 8.09 | qfq | 13,257,265 | 106,552,657 | -1.10% |
| 2025-07-14 | 8.05 | 8.20 | 8.00 | 8.18 | 8.18 | qfq | 14,729,661 | 119,434,525 | -0.37% |
| 2025-07-11 | 8.28 | 8.31 | 8.15 | 8.21 | 8.21 | qfq | 14,186,560 | 116,539,412 | -0.48% |
| 2025-07-10 | 8.11 | 8.32 | 8.04 | 8.25 | 8.25 | qfq | 25,966,630 | 213,523,716 | 1.73% |
| 2025-07-09 | 8.09 | 8.18 | 8.05 | 8.11 | 8.11 | qfq | 12,661,540 | 102,955,295 | 0.25% |
| 2025-07-08 | 7.99 | 8.09 | 7.98 | 8.09 | 8.09 | qfq | 9,140,400 | 73,683,298 | 0.87% |
| 2025-07-07 | 7.99 | 8.05 | 7.96 | 8.02 | 8.02 | qfq | 7,710,180 | 61,783,367 | -0.12% |
| 2025-07-04 | 8.00 | 8.09 | 7.90 | 8.03 | 8.03 | qfq | 13,579,300 | 108,799,211 | -0.12% |
| 2025-07-03 | 8.00 | 8.14 | 7.97 | 8.04 | 8.04 | qfq | 10,619,780 | 85,407,134 | 1.13% |
| 2025-07-02 | 8.02 | 8.02 | 7.90 | 7.95 | 7.95 | qfq | 8,025,460 | 63,713,927 | -0.87% |
| 2025-07-01 | 8.02 | 8.06 | 7.90 | 8.02 | 8.02 | qfq | 12,541,400 | 100,056,696 | -0.37% |
| 2025-06-30 | 8.02 | 8.08 | 7.99 | 8.05 | 8.05 | qfq | 12,446,100 | 100,031,938 | 0.50% |
| 2025-06-27 | 8.01 | 8.06 | 7.92 | 8.01 | 8.01 | qfq | 14,208,240 | 113,749,890 | 1.14% |
| 2025-06-26 | 7.91 | 8.07 | 7.87 | 7.92 | 7.92 | qfq | 14,303,980 | 113,618,546 | -0.25% |
| 2025-06-25 | 7.91 | 7.94 | 7.85 | 7.94 | 7.94 | qfq | 10,442,120 | 82,521,121 | 0.38% |
| 2025-06-24 | 7.73 | 7.92 | 7.73 | 7.91 | 7.91 | qfq | 12,960,280 | 102,195,679 | 1.93% |
| 2025-06-23 | 7.41 | 7.77 | 7.38 | 7.76 | 7.76 | qfq | 12,957,660 | 99,090,812 | 3.74% |
| 2025-06-20 | 7.55 | 7.61 | 7.43 | 7.48 | 7.48 | qfq | 9,611,020 | 72,131,199 | -1.32% |
| 2025-06-19 | 7.74 | 7.83 | 7.55 | 7.58 | 7.58 | qfq | 12,018,300 | 92,220,199 | -2.07% |
| 2025-06-18 | 7.85 | 7.85 | 7.70 | 7.74 | 7.74 | qfq | 8,966,720 | 69,422,703 | -0.64% |
| 2025-06-17 | 7.79 | 7.84 | 7.66 | 7.79 | 7.79 | qfq | 10,252,320 | 79,550,141 | 0.13% |
| 2025-06-16 | 7.67 | 7.82 | 7.63 | 7.78 | 7.78 | qfq | 10,271,800 | 79,828,945 | 1.04% |
| 2025-06-13 | 7.86 | 7.88 | 7.62 | 7.70 | 7.70 | qfq | 14,274,400 | 110,200,886 | -2.53% |
| 2025-06-12 | 7.86 | 7.94 | 7.81 | 7.90 | 7.87 | qfq | 10,429,040 | 82,230,854 | -0.25% |
| 2025-06-11 | 7.84 | 7.98 | 7.80 | 7.92 | 7.89 | qfq | 11,945,540 | 94,517,897 | 1.02% |
| 2025-06-10 | 8.01 | 8.02 | 7.71 | 7.84 | 7.81 | qfq | 21,832,800 | 171,318,947 | -2.37% |
| 2025-06-09 | 8.02 | 8.06 | 7.98 | 8.03 | 8.00 | qfq | 17,022,920 | 136,583,230 | 0.12% |
| 2025-06-06 | 8.08 | 8.10 | 7.96 | 8.02 | 7.99 | qfq | 15,793,674 | 126,635,799 | 0.12% |
| 2025-06-05 | 7.98 | 8.13 | 7.98 | 8.01 | 7.98 | qfq | 20,400,400 | 164,036,453 | 0.25% |
| 2025-06-04 | 7.92 | 8.03 | 7.86 | 7.99 | 7.96 | qfq | 17,162,700 | 136,720,735 | 1.01% |
| 2025-06-03 | 7.88 | 8.02 | 7.88 | 7.91 | 7.88 | qfq | 17,658,106 | 140,233,502 | 0.25% |
| 2025-05-30 | 8.00 | 8.15 | 7.87 | 7.89 | 7.86 | qfq | 26,572,362 | 212,726,919 | -1.62% |
| 2025-05-29 | 7.75 | 8.12 | 7.75 | 8.02 | 7.99 | qfq | 39,654,192 | 316,432,604 | 3.48% |
| 2025-05-28 | 7.71 | 7.88 | 7.68 | 7.75 | 7.72 | qfq | 19,935,542 | 154,677,778 | 0.39% |
| 2025-05-27 | 7.77 | 7.84 | 7.67 | 7.72 | 7.69 | qfq | 17,351,100 | 134,155,406 | -0.77% |
| 2025-05-26 | 7.67 | 7.84 | 7.61 | 7.78 | 7.75 | qfq | 20,286,492 | 156,884,369 | 0.39% |
| 2025-05-23 | 8.00 | 8.05 | 7.70 | 7.75 | 7.72 | qfq | 34,073,400 | 269,345,303 | -4.20% |
| 2025-05-22 | 7.86 | 8.09 | 7.77 | 8.09 | 8.06 | qfq | 48,119,118 | 383,559,414 | 2.02% |
| 2025-05-21 | 7.85 | 7.96 | 7.67 | 7.93 | 7.90 | qfq | 40,537,890 | 316,808,306 | 0.51% |
| 2025-05-20 | 7.90 | 7.99 | 7.78 | 7.89 | 7.86 | qfq | 36,435,261 | 286,683,172 | -0.75% |
| 2025-05-19 | 7.92 | 8.04 | 7.80 | 7.95 | 7.92 | qfq | 41,930,548 | 331,390,382 | -0.25% |
| 2025-05-16 | 7.91 | 8.18 | 7.73 | 7.97 | 7.94 | qfq | 72,876,580 | 579,346,382 | -3.63% |
| 2025-05-15 | 9.01 | 9.30 | 8.27 | 8.27 | 8.24 | qfq | 93,795,034 | 805,111,245 | -10.01% |
| 2025-05-14 | 9.51 | 10.01 | 9.00 | 9.19 | 9.16 | qfq | 140,005,862 | 1,332,725,381 | 0.99% |
| 2025-05-13 | 8.33 | 9.10 | 8.15 | 9.10 | 9.07 | qfq | 90,584,425 | 797,257,259 | 10.04% |
| 2025-05-12 | 7.56 | 8.27 | 7.51 | 8.27 | 8.24 | qfq | 60,312,780 | 488,412,587 | 9.97% |
| 2025-05-09 | 7.65 | 7.65 | 7.46 | 7.52 | 7.49 | qfq | 6,346,700 | 47,774,927 | -1.70% |
| 2025-05-08 | 7.58 | 7.68 | 7.53 | 7.65 | 7.62 | qfq | 6,250,900 | 47,670,053 | 0.66% |
| 2025-05-07 | 7.62 | 7.70 | 7.51 | 7.60 | 7.57 | qfq | 9,296,151 | 70,705,929 | 0.80% |
| 2025-05-06 | 7.40 | 7.54 | 7.40 | 7.54 | 7.51 | qfq | 7,524,020 | 56,338,063 | 2.72% |
| 2025-04-30 | 7.35 | 7.44 | 7.28 | 7.34 | 7.31 | qfq | 6,005,720 | 44,287,270 | 0.69% |
| 2025-04-29 | 7.25 | 7.48 | 7.05 | 7.29 | 7.26 | qfq | 9,962,351 | 72,794,715 | 2.39% |
| 2025-04-28 | 7.26 | 7.40 | 7.07 | 7.12 | 7.09 | qfq | 11,790,960 | 84,373,199 | -4.43% |
| 2025-04-25 | 7.24 | 7.80 | 7.21 | 7.45 | 7.42 | qfq | 12,769,200 | 95,382,597 | 2.48% |
| 2025-04-24 | 7.34 | 7.56 | 7.18 | 7.27 | 7.24 | qfq | 11,238,320 | 82,585,785 | -0.55% |
| 2025-04-23 | 7.26 | 7.40 | 7.26 | 7.31 | 7.28 | qfq | 4,765,600 | 34,846,257 | 0.69% |
| 2025-04-22 | 7.30 | 7.35 | 7.21 | 7.26 | 7.23 | qfq | 5,556,600 | 40,392,205 | -0.41% |
| 2025-04-21 | 7.10 | 7.31 | 7.06 | 7.29 | 7.26 | qfq | 6,164,300 | 44,631,025 | 2.82% |
| 2025-04-18 | 7.06 | 7.17 | 6.98 | 7.09 | 7.06 | qfq | 4,601,080 | 32,491,393 | 0.14% |
| 2025-04-17 | 6.94 | 7.16 | 6.91 | 7.08 | 7.05 | qfq | 5,092,120 | 36,045,642 | 0.85% |
| 2025-04-16 | 7.13 | 7.16 | 6.86 | 7.02 | 6.99 | qfq | 6,420,640 | 44,948,457 | -2.09% |
| 2025-04-15 | 7.12 | 7.20 | 7.08 | 7.17 | 7.14 | qfq | 4,447,600 | 31,738,657 | 0.28% |
| 2025-04-14 | 7.10 | 7.23 | 7.09 | 7.15 | 7.12 | qfq | 4,969,680 | 35,575,457 | 1.56% |
| 2025-04-11 | 6.98 | 7.11 | 6.96 | 7.04 | 7.01 | qfq | 4,761,320 | 33,586,600 | 0.43% |
| 2025-04-10 | 6.95 | 7.17 | 6.93 | 7.01 | 6.98 | qfq | 9,047,713 | 63,927,277 | 2.94% |
| 2025-04-09 | 6.46 | 6.88 | 6.07 | 6.81 | 6.78 | qfq | 13,383,937 | 87,218,052 | 3.50% |
| 2025-04-08 | 6.70 | 6.89 | 6.37 | 6.58 | 6.56 | qfq | 16,117,400 | 106,341,595 | -5.05% |
| 2025-04-07 | 7.20 | 7.30 | 6.93 | 6.93 | 6.90 | qfq | 8,662,000 | 60,559,639 | -10.00% |
| 2025-04-03 | 7.58 | 7.82 | 7.57 | 7.70 | 7.67 | qfq | 6,277,120 | 48,353,350 | 0.00% |
| 2025-04-02 | 7.63 | 7.79 | 7.55 | 7.70 | 7.67 | qfq | 7,142,600 | 55,099,752 | 1.05% |
| 2025-04-01 | 7.60 | 7.75 | 7.60 | 7.62 | 7.59 | qfq | 5,513,760 | 42,278,690 | 0.13% |
| 2025-03-31 | 7.57 | 7.63 | 7.38 | 7.61 | 7.58 | qfq | 8,651,884 | 64,899,306 | -0.26% |
| 2025-03-28 | 7.73 | 7.99 | 7.58 | 7.63 | 7.60 | qfq | 9,696,900 | 75,044,217 | -1.29% |
| 2025-03-27 | 7.78 | 7.83 | 7.55 | 7.73 | 7.70 | qfq | 7,287,880 | 56,039,936 | -1.02% |
| 2025-03-26 | 7.61 | 7.94 | 7.61 | 7.81 | 7.78 | qfq | 9,843,154 | 76,878,086 | 1.83% |
| 2025-03-25 | 7.67 | 7.81 | 7.51 | 7.67 | 7.64 | qfq | 10,792,357 | 82,844,403 | 0.00% |
| 2025-03-24 | 8.22 | 8.26 | 7.45 | 7.67 | 7.64 | qfq | 18,300,020 | 142,612,303 | -7.03% |
| 2025-03-21 | 8.44 | 8.47 | 8.20 | 8.25 | 8.22 | qfq | 11,081,526 | 92,084,000 | -2.83% |
| 2025-03-20 | 8.50 | 8.62 | 8.43 | 8.49 | 8.46 | qfq | 11,166,370 | 95,276,183 | -0.59% |
| 2025-03-19 | 8.69 | 8.74 | 8.47 | 8.54 | 8.51 | qfq | 18,417,586 | 158,188,706 | -2.73% |
| 2025-03-18 | 8.52 | 9.07 | 8.48 | 8.78 | 8.75 | qfq | 25,618,094 | 223,467,033 | 2.93% |
| 2025-03-17 | 8.63 | 8.65 | 8.46 | 8.53 | 8.50 | qfq | 9,988,900 | 85,376,782 | -1.04% |
| 2025-03-14 | 8.55 | 8.67 | 8.39 | 8.62 | 8.59 | qfq | 12,184,201 | 104,164,207 | 0.23% |
| 2025-03-13 | 8.55 | 8.76 | 8.35 | 8.60 | 8.57 | qfq | 15,431,420 | 131,430,997 | 0.35% |
| 2025-03-12 | 8.39 | 8.67 | 8.34 | 8.57 | 8.54 | qfq | 11,049,518 | 94,278,002 | 3.00% |
| 2025-03-11 | 8.18 | 8.37 | 8.16 | 8.32 | 8.29 | qfq | 6,001,101 | 49,585,964 | 0.12% |
| 2025-03-10 | 8.44 | 8.48 | 8.19 | 8.31 | 8.28 | qfq | 7,866,738 | 65,217,065 | -1.54% |
| 2025-03-07 | 8.60 | 8.64 | 8.35 | 8.44 | 8.41 | qfq | 8,290,580 | 70,503,708 | -1.75% |
| 2025-03-06 | 8.56 | 8.69 | 8.52 | 8.59 | 8.56 | qfq | 9,800,766 | 84,331,750 | 1.30% |
| 2025-03-05 | 8.33 | 8.50 | 8.20 | 8.48 | 8.45 | qfq | 8,023,666 | 66,949,086 | 1.44% |
| 2025-03-04 | 8.08 | 8.36 | 8.07 | 8.36 | 8.33 | qfq | 7,268,120 | 60,175,252 | 2.70% |
| 2025-03-03 | 8.17 | 8.35 | 8.07 | 8.14 | 8.11 | qfq | 9,242,458 | 75,995,393 | 0.87% |
| 2025-02-28 | 8.36 | 8.39 | 8.03 | 8.07 | 8.04 | qfq | 9,043,626 | 73,892,049 | -4.16% |
| 2025-02-27 | 8.48 | 8.52 | 8.27 | 8.42 | 8.39 | qfq | 7,795,580 | 65,279,456 | -0.71% |
| 2025-02-26 | 8.51 | 8.59 | 8.43 | 8.48 | 8.45 | qfq | 8,043,921 | 68,306,907 | 0.12% |
| 2025-02-25 | 8.42 | 8.62 | 8.29 | 8.47 | 8.44 | qfq | 7,496,160 | 63,561,324 | -0.35% |
| 2025-02-24 | 8.55 | 8.55 | 8.38 | 8.50 | 8.47 | qfq | 8,355,686 | 70,613,150 | -0.35% |
| 2025-02-21 | 8.46 | 8.59 | 8.31 | 8.53 | 8.50 | qfq | 8,856,720 | 75,118,658 | 0.83% |
| 2025-02-20 | 8.43 | 8.53 | 8.37 | 8.46 | 8.43 | qfq | 7,835,399 | 66,131,492 | 0.36% |
| 2025-02-19 | 8.14 | 8.45 | 8.14 | 8.43 | 8.40 | qfq | 11,097,520 | 92,861,994 | 2.31% |
| 2025-02-18 | 8.51 | 8.58 | 8.20 | 8.24 | 8.21 | qfq | 14,160,200 | 118,527,682 | -3.63% |
| 2025-02-17 | 8.54 | 8.65 | 8.45 | 8.55 | 8.52 | qfq | 13,063,100 | 111,673,085 | 0.59% |
| 2025-02-14 | 8.36 | 8.68 | 8.27 | 8.50 | 8.47 | qfq | 14,390,079 | 121,819,685 | 2.04% |
| 2025-02-13 | 8.39 | 8.44 | 8.22 | 8.33 | 8.30 | qfq | 13,040,120 | 108,699,834 | -1.42% |
| 2025-02-12 | 8.27 | 8.57 | 8.27 | 8.45 | 8.42 | qfq | 13,789,480 | 116,250,430 | 2.18% |
| 2025-02-11 | 8.32 | 8.43 | 8.24 | 8.27 | 8.24 | qfq | 13,098,180 | 109,164,791 | -1.08% |
| 2025-02-10 | 8.01 | 8.44 | 8.01 | 8.36 | 8.33 | qfq | 19,481,092 | 160,909,300 | 4.76% |
| 2025-02-07 | 7.94 | 8.15 | 7.87 | 7.98 | 7.95 | qfq | 16,052,220 | 128,647,326 | 0.50% |
| 2025-02-06 | 7.70 | 8.00 | 7.61 | 7.94 | 7.91 | qfq | 15,830,036 | 123,865,021 | 2.32% |
| 2025-02-05 | 7.55 | 7.84 | 7.55 | 7.76 | 7.73 | qfq | 17,178,620 | 132,959,333 | 3.05% |
| 2025-01-27 | 7.45 | 7.70 | 7.38 | 7.53 | 7.50 | qfq | 20,608,262 | 155,194,993 | 6.21% |
| 2025-01-24 | 7.13 | 7.20 | 7.04 | 7.09 | 7.06 | qfq | 7,387,644 | 52,507,265 | -0.98% |
| 2025-01-23 | 7.20 | 7.38 | 7.15 | 7.16 | 7.13 | qfq | 6,454,461 | 46,929,215 | 0.42% |
| 2025-01-22 | 7.21 | 7.21 | 7.11 | 7.13 | 7.10 | qfq | 4,292,780 | 30,671,396 | -1.11% |
| 2025-01-21 | 7.33 | 7.39 | 7.14 | 7.21 | 7.18 | qfq | 6,207,500 | 44,859,297 | -1.23% |
| 2025-01-20 | 7.25 | 7.35 | 7.10 | 7.30 | 7.27 | qfq | 7,241,803 | 52,713,039 | 1.39% |
| 2025-01-17 | 7.20 | 7.27 | 7.12 | 7.20 | 7.17 | qfq | 5,884,800 | 42,342,967 | -0.55% |
| 2025-01-16 | 7.20 | 7.32 | 7.12 | 7.24 | 7.21 | qfq | 7,766,151 | 56,150,210 | 0.70% |
| 2025-01-15 | 7.30 | 7.30 | 7.13 | 7.19 | 7.16 | qfq | 7,118,500 | 51,244,389 | -1.37% |
| 2025-01-14 | 7.07 | 7.30 | 7.04 | 7.29 | 7.26 | qfq | 10,071,420 | 72,649,490 | 3.40% |
| 2025-01-13 | 6.83 | 7.05 | 6.67 | 7.05 | 7.02 | qfq | 8,308,840 | 57,617,116 | 3.37% |
| 2025-01-10 | 7.02 | 7.13 | 6.78 | 6.82 | 6.79 | qfq | 9,376,000 | 65,383,446 | -2.71% |
| 2025-01-09 | 6.93 | 7.14 | 6.92 | 7.01 | 6.98 | qfq | 7,714,400 | 54,365,354 | 0.29% |
| 2025-01-08 | 7.01 | 7.07 | 6.80 | 6.99 | 6.96 | qfq | 8,953,060 | 62,119,781 | -0.29% |
| 2025-01-07 | 6.78 | 7.01 | 6.78 | 7.01 | 6.98 | qfq | 9,098,460 | 62,873,294 | 3.70% |
| 2025-01-06 | 6.85 | 6.88 | 6.59 | 6.76 | 6.73 | qfq | 9,106,820 | 61,417,508 | -1.46% |
| 2025-01-03 | 7.35 | 7.37 | 6.83 | 6.86 | 6.83 | qfq | 13,256,500 | 92,727,133 | -5.38% |
| 2025-01-02 | 7.36 | 7.51 | 7.15 | 7.25 | 7.22 | qfq | 11,718,645 | 85,884,044 | -1.76% |
| 2024-12-31 | 7.58 | 7.72 | 7.36 | 7.38 | 7.35 | qfq | 12,768,992 | 95,492,672 | -2.12% |
| 2024-12-30 | 7.85 | 7.92 | 7.50 | 7.54 | 7.51 | qfq | 17,934,133 | 136,207,088 | -5.04% |
| 2024-12-27 | 7.85 | 8.24 | 7.80 | 7.94 | 7.91 | qfq | 16,897,867 | 135,718,889 | 0.89% |
| 2024-12-26 | 7.80 | 8.15 | 7.70 | 7.87 | 7.84 | qfq | 21,441,375 | 170,204,059 | -0.76% |
| 2024-12-25 | 8.40 | 8.69 | 7.93 | 7.93 | 7.90 | qfq | 39,748,169 | 325,093,818 | -9.99% |
| 2024-12-24 | 8.35 | 9.10 | 8.35 | 8.81 | 8.78 | qfq | 43,094,740 | 384,821,543 | 6.53% |
| 2024-12-23 | 9.10 | 9.18 | 8.27 | 8.27 | 8.24 | qfq | 30,457,980 | 261,434,839 | -10.01% |
| 2024-12-20 | 9.17 | 9.51 | 9.00 | 9.19 | 9.16 | qfq | 36,019,807 | 335,204,297 | -0.76% |
| 2024-12-19 | 9.02 | 9.34 | 8.83 | 9.26 | 9.22 | qfq | 39,980,126 | 364,051,352 | 2.55% |
| 2024-12-18 | 8.56 | 9.30 | 8.20 | 9.03 | 9.00 | qfq | 41,273,733 | 368,937,813 | 6.86% |
| 2024-12-17 | 9.12 | 9.19 | 8.42 | 8.45 | 8.42 | qfq | 22,239,824 | 192,664,219 | -7.35% |
| 2024-12-16 | 9.12 | 9.42 | 9.04 | 9.12 | 9.09 | qfq | 25,875,060 | 238,510,958 | 0.22% |
| 2024-12-13 | 8.97 | 9.48 | 8.84 | 9.10 | 9.07 | qfq | 31,221,426 | 285,045,558 | 1.11% |
| 2024-12-12 | 8.76 | 9.12 | 8.76 | 9.00 | 8.97 | qfq | 19,838,050 | 177,563,229 | 1.93% |
| 2024-12-11 | 8.64 | 8.90 | 8.59 | 8.83 | 8.80 | qfq | 14,267,164 | 124,865,986 | 1.61% |
| 2024-12-10 | 9.01 | 9.08 | 8.67 | 8.69 | 8.66 | qfq | 18,914,347 | 166,684,876 | -1.47% |
| 2024-12-09 | 8.85 | 9.04 | 8.67 | 8.82 | 8.79 | qfq | 18,814,386 | 166,118,132 | -0.68% |
| 2024-12-06 | 9.27 | 9.30 | 8.81 | 8.88 | 8.85 | qfq | 24,349,793 | 218,202,635 | -1.00% |
| 2024-12-05 | 8.53 | 9.01 | 8.51 | 8.97 | 8.94 | qfq | 31,239,775 | 276,607,266 | 5.41% |
| 2024-12-04 | 8.80 | 8.82 | 8.48 | 8.51 | 8.48 | qfq | 17,008,383 | 146,651,424 | -3.62% |
| 2024-12-03 | 8.68 | 9.00 | 8.50 | 8.83 | 8.80 | qfq | 27,801,940 | 243,533,834 | 1.85% |
| 2024-12-02 | 8.29 | 8.89 | 8.29 | 8.67 | 8.64 | qfq | 28,555,275 | 245,893,665 | 4.33% |
| 2024-11-29 | 8.30 | 8.40 | 8.12 | 8.31 | 8.28 | qfq | 20,349,500 | 168,694,732 | -0.24% |
| 2024-11-28 | 8.41 | 8.69 | 8.30 | 8.33 | 8.30 | qfq | 19,691,295 | 166,667,097 | -1.65% |
| 2024-11-27 | 8.31 | 8.49 | 8.05 | 8.47 | 8.44 | qfq | 29,033,248 | 239,164,846 | -0.94% |
| 2024-11-26 | 8.58 | 9.08 | 8.48 | 8.55 | 8.52 | qfq | 35,750,753 | 312,196,398 | -1.38% |
| 2024-11-25 | 8.78 | 8.88 | 8.31 | 8.67 | 8.64 | qfq | 34,900,007 | 299,200,524 | 1.76% |
| 2024-11-22 | 9.18 | 9.42 | 8.48 | 8.52 | 8.49 | qfq | 70,887,781 | 629,354,654 | -3.18% |
| 2024-11-21 | 7.99 | 8.80 | 7.90 | 8.80 | 8.77 | qfq | 33,201,864 | 284,031,838 | 10.00% |
| 2024-11-20 | 7.74 | 8.08 | 7.70 | 8.00 | 7.97 | qfq | 13,259,660 | 105,487,766 | 3.09% |
| 2024-11-19 | 7.62 | 7.77 | 7.46 | 7.76 | 7.73 | qfq | 13,653,560 | 103,814,907 | 2.78% |
| 2024-11-18 | 8.10 | 8.24 | 7.50 | 7.55 | 7.52 | qfq | 19,645,020 | 150,833,697 | -6.44% |
| 2024-11-15 | 8.45 | 8.55 | 8.00 | 8.07 | 8.04 | qfq | 17,989,585 | 149,541,327 | -4.61% |
| 2024-11-14 | 8.74 | 8.90 | 8.43 | 8.46 | 8.43 | qfq | 19,562,565 | 168,766,642 | -3.42% |
| 2024-11-13 | 8.51 | 8.76 | 8.32 | 8.76 | 8.73 | qfq | 26,993,002 | 232,146,662 | 1.74% |
| 2024-11-12 | 8.72 | 9.00 | 8.47 | 8.61 | 8.58 | qfq | 34,792,780 | 303,447,242 | -1.49% |
| 2024-11-11 | 8.28 | 8.93 | 8.16 | 8.74 | 8.71 | qfq | 36,245,800 | 309,978,428 | 5.43% |
| 2024-11-08 | 8.08 | 8.45 | 8.03 | 8.29 | 8.26 | qfq | 26,660,067 | 218,857,493 | 3.11% |
| 2024-11-07 | 7.73 | 8.04 | 7.70 | 8.04 | 8.01 | qfq | 16,416,472 | 130,070,345 | 3.21% |
| 2024-11-06 | 7.87 | 7.98 | 7.72 | 7.79 | 7.76 | qfq | 15,888,740 | 124,865,764 | -0.76% |
| 2024-11-05 | 7.74 | 7.92 | 7.72 | 7.85 | 7.82 | qfq | 15,849,140 | 124,382,680 | 1.29% |
| 2024-11-04 | 7.80 | 7.80 | 7.50 | 7.75 | 7.72 | qfq | 13,911,918 | 106,916,382 | 2.11% |
| 2024-11-01 | 8.16 | 8.24 | 7.58 | 7.59 | 7.56 | qfq | 27,324,960 | 213,605,307 | -7.55% |
| 2024-10-31 | 8.32 | 8.50 | 8.01 | 8.21 | 8.18 | qfq | 29,512,662 | 242,076,627 | -0.85% |
| 2024-10-30 | 7.89 | 8.43 | 7.84 | 8.28 | 8.25 | qfq | 35,982,983 | 295,585,377 | 3.89% |
| 2024-10-29 | 8.05 | 8.10 | 7.83 | 7.97 | 7.94 | qfq | 21,632,715 | 172,261,077 | -0.87% |
| 2024-10-28 | 7.73 | 8.17 | 7.68 | 8.04 | 8.01 | qfq | 25,769,494 | 205,679,592 | 4.69% |
| 2024-10-25 | 7.55 | 7.70 | 7.51 | 7.68 | 7.65 | qfq | 12,782,586 | 97,788,407 | 1.99% |
| 2024-10-24 | 7.55 | 7.57 | 7.47 | 7.53 | 7.50 | qfq | 8,586,016 | 64,554,338 | -1.18% |
| 2024-10-23 | 7.58 | 7.75 | 7.48 | 7.62 | 7.59 | qfq | 15,083,160 | 115,143,014 | 0.13% |
| 2024-10-22 | 7.77 | 7.77 | 7.51 | 7.61 | 7.58 | qfq | 16,582,021 | 126,353,323 | -2.06% |
| 2024-10-21 | 7.68 | 7.79 | 7.57 | 7.77 | 7.74 | qfq | 21,902,734 | 168,579,003 | 1.44% |
| 2024-10-18 | 7.50 | 7.83 | 7.30 | 7.66 | 7.63 | qfq | 21,165,519 | 160,133,067 | 3.37% |
| 2024-10-17 | 7.39 | 7.57 | 7.36 | 7.41 | 7.38 | qfq | 16,852,904 | 125,862,636 | 1.37% |
| 2024-10-16 | 7.26 | 7.42 | 7.20 | 7.31 | 7.28 | qfq | 13,951,356 | 101,974,816 | -1.88% |
| 2024-10-15 | 7.35 | 7.62 | 7.21 | 7.45 | 7.42 | qfq | 25,597,769 | 191,781,107 | 1.36% |
| 2024-10-14 | 7.09 | 7.36 | 7.00 | 7.35 | 7.32 | qfq | 13,797,340 | 99,406,415 | 4.40% |
| 2024-10-11 | 7.41 | 7.44 | 6.93 | 7.04 | 7.01 | qfq | 14,905,571 | 106,960,923 | -5.88% |
| 2024-10-10 | 7.47 | 7.65 | 7.21 | 7.48 | 7.45 | qfq | 18,918,180 | 140,317,992 | 0.94% |
| 2024-10-09 | 8.00 | 8.00 | 7.41 | 7.41 | 7.38 | qfq | 27,745,420 | 213,317,556 | -9.96% |
| 2024-10-08 | 8.48 | 8.48 | 7.69 | 8.23 | 8.20 | qfq | 40,566,831 | 327,278,961 | 6.74% |
| 2024-09-30 | 7.29 | 7.75 | 7.06 | 7.71 | 7.68 | qfq | 30,720,295 | 228,903,717 | 9.21% |
| 2024-09-27 | 6.84 | 7.16 | 6.84 | 7.06 | 7.03 | qfq | 17,443,856 | 121,874,130 | 3.98% |
| 2024-09-26 | 6.72 | 6.80 | 6.69 | 6.79 | 6.76 | qfq | 9,414,890 | 63,506,411 | 1.04% |
| 2024-09-25 | 6.80 | 6.85 | 6.70 | 6.72 | 6.69 | qfq | 12,569,551 | 85,237,919 | -0.30% |
| 2024-09-24 | 6.70 | 6.76 | 6.60 | 6.74 | 6.71 | qfq | 9,219,690 | 61,788,121 | 1.05% |
| 2024-09-23 | 6.60 | 6.68 | 6.55 | 6.67 | 6.64 | qfq | 6,341,521 | 42,091,269 | 1.21% |
| 2024-09-20 | 6.50 | 6.60 | 6.47 | 6.59 | 6.56 | qfq | 7,151,970 | 46,894,611 | 1.70% |
| 2024-09-19 | 6.32 | 6.49 | 6.32 | 6.48 | 6.46 | qfq | 4,989,200 | 32,129,821 | 2.69% |
| 2024-09-18 | 6.36 | 6.40 | 6.21 | 6.31 | 6.29 | qfq | 4,827,200 | 30,252,592 | -0.63% |
| 2024-09-13 | 6.48 | 6.51 | 6.35 | 6.35 | 6.33 | qfq | 4,348,700 | 27,850,270 | -2.01% |
| 2024-09-12 | 6.47 | 6.54 | 6.46 | 6.48 | 6.46 | qfq | 2,953,020 | 19,211,627 | 0.15% |
| 2024-09-11 | 6.58 | 6.59 | 6.45 | 6.47 | 6.45 | qfq | 3,236,580 | 21,033,328 | -1.67% |
| 2024-09-10 | 6.50 | 6.59 | 6.41 | 6.58 | 6.56 | qfq | 3,787,200 | 24,585,620 | 1.54% |
| 2024-09-09 | 6.53 | 6.55 | 6.38 | 6.48 | 6.46 | qfq | 3,668,720 | 23,741,327 | -0.46% |
| 2024-09-06 | 6.59 | 6.66 | 6.48 | 6.51 | 6.49 | qfq | 4,600,740 | 30,145,453 | -1.06% |
| 2024-09-05 | 6.42 | 6.58 | 6.42 | 6.58 | 6.56 | qfq | 5,955,800 | 38,795,253 | 2.49% |
| 2024-09-04 | 6.56 | 6.60 | 6.40 | 6.42 | 6.40 | qfq | 7,057,940 | 45,722,030 | -3.02% |
| 2024-09-03 | 6.57 | 6.63 | 6.53 | 6.62 | 6.59 | qfq | 4,986,500 | 32,811,052 | 0.91% |
| 2024-09-02 | 6.58 | 6.71 | 6.55 | 6.56 | 6.54 | qfq | 5,891,400 | 39,032,854 | -0.76% |
| 2024-08-30 | 6.49 | 6.69 | 6.48 | 6.61 | 6.58 | qfq | 8,087,240 | 53,401,260 | 1.85% |
| 2024-08-29 | 6.43 | 6.51 | 6.39 | 6.49 | 6.47 | qfq | 4,149,968 | 26,858,502 | 0.93% |
| 2024-08-28 | 6.48 | 6.52 | 6.39 | 6.43 | 6.41 | qfq | 3,628,800 | 23,417,668 | -0.31% |
| 2024-08-27 | 6.53 | 6.56 | 6.40 | 6.45 | 6.43 | qfq | 4,235,500 | 27,429,401 | -1.53% |
| 2024-08-26 | 6.52 | 6.57 | 6.37 | 6.55 | 6.53 | qfq | 4,702,520 | 30,578,985 | 0.92% |
| 2024-08-23 | 6.40 | 6.51 | 6.35 | 6.49 | 6.47 | qfq | 6,155,986 | 39,684,378 | 1.41% |
| 2024-08-22 | 6.54 | 6.65 | 6.39 | 6.40 | 6.38 | qfq | 7,395,060 | 48,004,955 | -1.99% |
| 2024-08-21 | 6.50 | 6.58 | 6.45 | 6.53 | 6.51 | qfq | 4,005,367 | 26,151,439 | 0.15% |
| 2024-08-20 | 6.60 | 6.62 | 6.50 | 6.52 | 6.50 | qfq | 5,588,128 | 36,489,055 | -1.51% |
| 2024-08-19 | 6.65 | 6.71 | 6.60 | 6.62 | 6.59 | qfq | 4,946,560 | 32,875,021 | -0.45% |
| 2024-08-16 | 6.79 | 6.80 | 6.65 | 6.65 | 6.62 | qfq | 6,579,930 | 44,202,757 | -1.77% |
| 2024-08-15 | 6.73 | 6.80 | 6.58 | 6.77 | 6.74 | qfq | 7,269,601 | 48,976,064 | 0.30% |
| 2024-08-14 | 6.67 | 6.78 | 6.65 | 6.75 | 6.72 | qfq | 6,805,820 | 45,849,810 | 1.20% |
| 2024-08-13 | 6.60 | 6.69 | 6.60 | 6.67 | 6.64 | qfq | 5,134,740 | 34,108,818 | 0.60% |
| 2024-08-12 | 6.72 | 6.76 | 6.57 | 6.63 | 6.60 | qfq | 8,469,300 | 56,235,453 | -1.78% |
| 2024-08-09 | 6.81 | 6.87 | 6.73 | 6.75 | 6.72 | qfq | 6,572,260 | 44,667,963 | -0.74% |
| 2024-08-08 | 6.88 | 6.91 | 6.72 | 6.80 | 6.77 | qfq | 11,088,640 | 75,466,665 | -1.88% |
| 2024-08-07 | 6.91 | 7.03 | 6.90 | 6.93 | 6.90 | qfq | 13,096,300 | 91,008,408 | -0.86% |
| 2024-08-06 | 6.77 | 7.23 | 6.68 | 6.99 | 6.96 | qfq | 19,922,780 | 138,316,143 | 4.02% |
| 2024-08-05 | 7.00 | 7.08 | 6.71 | 6.72 | 6.69 | qfq | 18,157,701 | 124,849,416 | -4.14% |
| 2024-08-02 | 7.08 | 7.27 | 7.01 | 7.01 | 6.98 | qfq | 20,602,287 | 146,144,004 | -2.37% |
| 2024-08-01 | 7.30 | 7.44 | 7.16 | 7.18 | 7.15 | qfq | 27,925,000 | 202,760,796 | -0.42% |
| 2024-07-31 | 7.13 | 7.26 | 7.07 | 7.21 | 7.18 | qfq | 30,059,180 | 215,856,587 | 0.42% |
| 2024-07-30 | 7.36 | 7.37 | 7.11 | 7.18 | 7.15 | qfq | 39,875,000 | 287,864,232 | -2.97% |
| 2024-07-29 | 7.70 | 8.12 | 7.32 | 7.40 | 7.37 | qfq | 72,154,932 | 550,546,604 | -2.76% |
| 2024-07-26 | 6.81 | 7.61 | 6.81 | 7.61 | 7.58 | qfq | 52,786,892 | 393,166,967 | 9.97% |
| 2024-07-25 | 6.52 | 7.19 | 6.36 | 6.92 | 6.89 | qfq | 21,766,621 | 148,341,818 | 4.22% |
| 2024-07-24 | 6.46 | 6.85 | 6.41 | 6.64 | 6.61 | qfq | 10,113,580 | 67,401,730 | 1.07% |
| 2024-07-23 | 6.50 | 6.67 | 6.48 | 6.57 | 6.55 | qfq | 7,962,300 | 52,432,463 | 0.92% |
| 2024-07-22 | 6.42 | 6.58 | 6.41 | 6.51 | 6.49 | qfq | 5,134,460 | 33,388,156 | 0.31% |
| 2024-07-19 | 6.35 | 6.63 | 6.31 | 6.49 | 6.47 | qfq | 7,191,160 | 46,455,808 | 1.88% |
| 2024-07-18 | 6.26 | 6.43 | 6.20 | 6.37 | 6.35 | qfq | 5,428,975 | 34,406,849 | 0.63% |
| 2024-07-17 | 6.55 | 6.55 | 6.33 | 6.33 | 6.31 | qfq | 7,983,624 | 51,178,681 | -3.95% |
| 2024-07-16 | 6.45 | 6.71 | 6.41 | 6.59 | 6.56 | qfq | 7,962,880 | 52,528,204 | 2.01% |
| 2024-07-15 | 6.66 | 6.77 | 6.45 | 6.46 | 6.44 | qfq | 8,380,580 | 55,147,764 | -3.58% |
| 2024-07-12 | 6.64 | 6.88 | 6.59 | 6.70 | 6.67 | qfq | 10,582,934 | 71,451,631 | 0.15% |
| 2024-07-11 | 6.68 | 6.75 | 6.56 | 6.69 | 6.66 | qfq | 10,744,581 | 71,662,447 | 2.14% |
| 2024-07-10 | 6.52 | 6.73 | 6.48 | 6.55 | 6.53 | qfq | 9,951,534 | 65,987,274 | 0.00% |
| 2024-07-09 | 6.40 | 6.57 | 6.25 | 6.55 | 6.53 | qfq | 9,939,534 | 64,047,771 | 2.18% |
| 2024-07-08 | 6.50 | 6.53 | 6.33 | 6.41 | 6.39 | qfq | 8,795,000 | 56,262,675 | -2.29% |
| 2024-07-05 | 6.45 | 6.59 | 6.23 | 6.56 | 6.54 | qfq | 13,118,020 | 84,294,902 | 0.77% |
| 2024-07-04 | 6.93 | 6.99 | 6.46 | 6.51 | 6.49 | qfq | 18,366,321 | 122,913,790 | -3.98% |
| 2024-07-03 | 7.00 | 7.01 | 6.78 | 6.78 | 6.75 | qfq | 13,992,381 | 96,506,781 | -2.59% |
| 2024-07-02 | 7.13 | 7.13 | 6.96 | 6.96 | 6.93 | qfq | 15,671,040 | 109,921,987 | -2.52% |
| 2024-07-01 | 7.24 | 7.25 | 7.00 | 7.14 | 7.11 | qfq | 21,006,761 | 148,815,949 | -2.72% |
| 2024-06-28 | 7.36 | 7.45 | 7.21 | 7.34 | 7.31 | qfq | 32,025,526 | 235,159,599 | -0.54% |
| 2024-06-27 | 7.13 | 7.68 | 7.08 | 7.38 | 7.35 | qfq | 44,153,707 | 327,098,325 | 1.79% |
| 2024-06-26 | 7.18 | 7.26 | 6.95 | 7.25 | 7.22 | qfq | 30,209,910 | 214,726,216 | 0.28% |
| 2024-06-25 | 7.55 | 7.70 | 7.17 | 7.23 | 7.20 | qfq | 54,289,416 | 402,642,922 | -3.86% |
| 2024-06-24 | 6.77 | 7.52 | 6.55 | 7.52 | 7.49 | qfq | 27,131,590 | 196,750,883 | 9.94% |
| 2024-06-21 | 6.90 | 7.01 | 6.74 | 6.84 | 6.81 | qfq | 13,990,741 | 96,196,181 | -1.72% |
| 2024-06-20 | 7.27 | 7.39 | 6.93 | 6.96 | 6.93 | qfq | 26,424,220 | 186,938,577 | -4.40% |
| 2024-06-19 | 7.14 | 7.65 | 7.08 | 7.28 | 7.25 | qfq | 39,128,723 | 289,336,732 | 2.10% |
| 2024-06-18 | 6.58 | 7.29 | 6.53 | 7.13 | 7.10 | qfq | 31,465,705 | 221,072,812 | 7.54% |
| 2024-06-17 | 6.59 | 6.90 | 6.46 | 6.63 | 6.60 | qfq | 15,195,730 | 100,859,064 | 3.11% |
| 2024-06-14 | 6.36 | 6.49 | 6.23 | 6.43 | 6.41 | qfq | 6,325,700 | 40,358,438 | 2.06% |
| 2024-06-13 | 6.38 | 6.46 | 6.29 | 6.30 | 6.28 | qfq | 5,565,800 | 35,386,901 | -2.02% |
| 2024-06-12 | 6.25 | 6.48 | 6.24 | 6.43 | 6.41 | qfq | 6,798,600 | 43,477,961 | 3.54% |
| 2024-06-11 | 6.33 | 6.37 | 6.11 | 6.21 | 6.19 | qfq | 6,480,181 | 40,025,897 | -1.74% |
| 2024-06-07 | 6.17 | 6.39 | 6.12 | 6.32 | 6.30 | qfq | 12,811,555 | 80,228,500 | 4.46% |
| 2024-06-06 | 6.30 | 6.40 | 5.95 | 6.05 | 6.03 | qfq | 21,937,530 | 134,079,615 | -8.47% |
| 2024-06-05 | 6.77 | 7.10 | 6.50 | 6.61 | 6.58 | qfq | 22,447,056 | 151,829,810 | -3.64% |
| 2024-06-04 | 6.70 | 7.21 | 6.61 | 6.86 | 6.83 | qfq | 27,327,640 | 190,692,202 | 4.73% |
| 2024-06-03 | 6.96 | 7.03 | 6.53 | 6.55 | 6.53 | qfq | 10,555,920 | 71,327,414 | -3.39% |
| 2024-05-31 | 6.60 | 6.86 | 6.59 | 6.78 | 6.75 | qfq | 6,473,312 | 43,705,430 | 2.88% |
| 2024-05-30 | 6.55 | 6.65 | 6.40 | 6.59 | 6.56 | qfq | 8,195,966 | 53,637,564 | -1.20% |
| 2024-05-29 | 6.95 | 7.04 | 6.61 | 6.67 | 6.64 | qfq | 11,453,000 | 77,836,429 | -4.44% |
| 2024-05-28 | 7.12 | 7.12 | 6.95 | 6.98 | 6.95 | qfq | 8,085,680 | 56,782,671 | -2.38% |
| 2024-05-27 | 7.06 | 7.16 | 6.92 | 7.15 | 7.12 | qfq | 10,122,823 | 71,762,099 | 1.13% |
| 2024-05-24 | 6.89 | 7.15 | 6.79 | 7.07 | 7.04 | qfq | 9,458,400 | 66,152,574 | 2.76% |
| 2024-05-23 | 7.11 | 7.15 | 6.87 | 6.88 | 6.85 | qfq | 7,456,000 | 52,054,264 | -2.69% |
| 2024-05-22 | 7.11 | 7.15 | 6.96 | 7.07 | 7.04 | qfq | 8,281,428 | 58,320,413 | -0.42% |
| 2024-05-21 | 7.08 | 7.31 | 6.96 | 7.10 | 7.07 | qfq | 12,988,053 | 93,010,842 | 0.57% |
| 2024-05-20 | 6.94 | 7.10 | 6.89 | 7.06 | 7.03 | qfq | 7,795,402 | 54,695,209 | 1.73% |
| 2024-05-17 | 6.93 | 6.95 | 6.85 | 6.94 | 6.91 | qfq | 5,660,265 | 39,058,690 | 0.58% |
| 2024-05-16 | 6.89 | 7.03 | 6.85 | 6.90 | 6.87 | qfq | 7,991,900 | 55,530,537 | 0.88% |
| 2024-05-15 | 6.95 | 6.98 | 6.83 | 6.84 | 6.81 | qfq | 5,430,988 | 37,419,450 | -1.58% |
| 2024-05-14 | 6.97 | 7.10 | 6.92 | 6.95 | 6.92 | qfq | 9,718,885 | 68,073,294 | -0.14% |
| 2024-05-13 | 6.82 | 6.96 | 6.65 | 6.96 | 6.93 | qfq | 9,843,780 | 66,646,280 | 0.87% |
| 2024-05-10 | 7.16 | 7.18 | 6.83 | 6.90 | 6.87 | qfq | 11,937,700 | 82,719,317 | -2.68% |
| 2024-05-09 | 7.05 | 7.26 | 7.04 | 7.09 | 7.06 | qfq | 14,003,500 | 99,531,621 | -0.98% |
| 2024-05-08 | 7.43 | 7.48 | 7.10 | 7.16 | 7.13 | qfq | 22,217,975 | 161,259,601 | -4.91% |
| 2024-05-07 | 7.59 | 7.87 | 7.27 | 7.53 | 7.50 | qfq | 36,061,960 | 271,240,127 | -0.79% |
| 2024-05-06 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | qfq | 5,926,700 | 44,983,653 | 10.00% |
| 2024-04-30 | 6.91 | 7.06 | 6.70 | 6.90 | 6.87 | qfq | 11,076,400 | 76,147,954 | -0.29% |
| 2024-04-29 | 6.67 | 6.94 | 6.64 | 6.92 | 6.89 | qfq | 15,623,561 | 105,936,432 | 6.96% |
| 2024-04-26 | 6.53 | 6.62 | 6.42 | 6.47 | 6.45 | qfq | 9,805,900 | 63,810,770 | -0.92% |
| 2024-04-25 | 6.60 | 6.67 | 6.49 | 6.53 | 6.51 | qfq | 8,060,900 | 52,968,651 | -1.66% |
| 2024-04-24 | 6.32 | 6.71 | 6.28 | 6.64 | 6.61 | qfq | 11,262,540 | 73,733,623 | 6.07% |
| 2024-04-23 | 6.13 | 6.35 | 6.13 | 6.26 | 6.24 | qfq | 7,516,060 | 47,054,951 | 2.29% |
| 2024-04-22 | 6.22 | 6.25 | 6.00 | 6.12 | 6.10 | qfq | 8,326,975 | 50,979,708 | -2.08% |
| 2024-04-19 | 6.40 | 6.42 | 6.20 | 6.25 | 6.23 | qfq | 9,577,400 | 60,158,117 | -2.04% |
| 2024-04-18 | 6.60 | 6.60 | 6.35 | 6.38 | 6.36 | qfq | 10,897,600 | 70,574,722 | -3.04% |
| 2024-04-17 | 6.20 | 6.66 | 6.20 | 6.58 | 6.56 | qfq | 15,317,815 | 99,881,383 | 7.34% |
| 2024-04-16 | 6.39 | 6.39 | 5.98 | 6.13 | 6.11 | qfq | 26,996,106 | 166,453,581 | -6.98% |
| 2024-04-15 | 7.05 | 7.09 | 6.59 | 6.59 | 6.56 | qfq | 23,041,597 | 156,731,807 | -9.97% |
| 2024-04-12 | 7.42 | 7.67 | 7.30 | 7.32 | 7.29 | qfq | 16,000,850 | 118,520,419 | -2.92% |
| 2024-04-11 | 7.62 | 7.73 | 7.36 | 7.54 | 7.51 | qfq | 26,732,622 | 202,666,843 | -5.75% |
| 2024-04-10 | 7.76 | 8.30 | 7.52 | 8.00 | 7.97 | qfq | 40,945,130 | 325,170,815 | 1.91% |
| 2024-04-09 | 8.14 | 8.30 | 7.77 | 7.85 | 7.82 | qfq | 41,448,547 | 328,951,799 | -1.75% |
| 2024-04-08 | 7.27 | 7.99 | 7.26 | 7.99 | 7.96 | qfq | 13,121,699 | 103,987,583 | 10.06% |
| 2024-04-03 | 7.66 | 7.67 | 7.20 | 7.26 | 7.23 | qfq | 19,336,464 | 141,703,480 | -4.72% |
| 2024-04-02 | 7.95 | 7.99 | 7.56 | 7.62 | 7.59 | qfq | 24,196,451 | 186,765,001 | -5.22% |
| 2024-04-01 | 7.91 | 8.28 | 7.76 | 8.04 | 8.01 | qfq | 27,209,363 | 218,224,355 | 2.29% |
| 2024-03-29 | 7.93 | 8.10 | 7.81 | 7.86 | 7.83 | qfq | 29,051,090 | 229,924,427 | -3.91% |
| 2024-03-28 | 7.95 | 8.35 | 7.75 | 8.18 | 8.15 | qfq | 55,734,779 | 450,888,770 | 2.89% |
| 2024-03-27 | 7.24 | 7.95 | 6.93 | 7.95 | 7.92 | qfq | 34,890,914 | 259,974,865 | 9.96% |
| 2024-03-26 | 7.43 | 7.66 | 7.14 | 7.23 | 7.20 | qfq | 25,787,585 | 189,101,048 | -4.87% |
| 2024-03-25 | 8.16 | 8.50 | 7.53 | 7.60 | 7.57 | qfq | 41,555,298 | 334,945,026 | -2.94% |
| 2024-03-22 | 7.63 | 8.38 | 7.46 | 7.83 | 7.80 | qfq | 44,501,003 | 351,099,592 | 1.95% |
| 2024-03-21 | 7.40 | 7.74 | 7.26 | 7.68 | 7.65 | qfq | 25,428,533 | 190,020,582 | 3.36% |
| 2024-03-20 | 7.26 | 7.52 | 7.26 | 7.43 | 7.40 | qfq | 23,081,882 | 169,884,382 | 1.36% |
| 2024-03-19 | 7.04 | 7.73 | 7.04 | 7.33 | 7.30 | qfq | 31,063,929 | 230,360,876 | 4.27% |
| 2024-03-18 | 6.89 | 7.03 | 6.86 | 7.03 | 7.00 | qfq | 9,794,353 | 68,208,575 | 2.93% |
| 2024-03-15 | 6.71 | 6.83 | 6.66 | 6.83 | 6.80 | qfq | 6,785,953 | 45,715,174 | 1.19% |
| 2024-03-14 | 6.91 | 6.91 | 6.66 | 6.75 | 6.72 | qfq | 9,349,600 | 63,474,041 | -2.74% |
| 2024-03-13 | 6.85 | 7.05 | 6.71 | 6.94 | 6.91 | qfq | 12,153,033 | 83,700,823 | 1.76% |
| 2024-03-12 | 6.63 | 6.83 | 6.57 | 6.82 | 6.79 | qfq | 12,157,254 | 81,479,624 | 3.65% |
| 2024-03-11 | 6.55 | 6.62 | 6.51 | 6.58 | 6.56 | qfq | 8,180,360 | 53,718,380 | 1.23% |
| 2024-03-08 | 6.55 | 6.63 | 6.41 | 6.50 | 6.48 | qfq | 8,648,553 | 56,287,624 | -0.91% |
| 2024-03-07 | 6.66 | 6.87 | 6.55 | 6.56 | 6.54 | qfq | 13,394,900 | 89,241,361 | -0.46% |
| 2024-03-06 | 6.58 | 6.66 | 6.41 | 6.59 | 6.56 | qfq | 10,494,233 | 68,580,847 | 0.46% |
| 2024-03-05 | 6.50 | 6.70 | 6.43 | 6.56 | 6.54 | qfq | 13,247,900 | 86,911,110 | 1.08% |
| 2024-03-04 | 6.51 | 6.55 | 6.28 | 6.49 | 6.47 | qfq | 12,739,511 | 81,941,004 | 0.31% |
| 2024-03-01 | 6.30 | 6.49 | 6.28 | 6.47 | 6.45 | qfq | 12,671,220 | 81,152,035 | 2.54% |
| 2024-02-29 | 5.85 | 6.34 | 5.85 | 6.31 | 6.29 | qfq | 14,375,390 | 89,408,226 | 3.44% |
| 2024-02-28 | 6.79 | 6.94 | 6.10 | 6.10 | 6.08 | qfq | 24,201,594 | 157,842,867 | -10.03% |
| 2024-02-27 | 6.46 | 6.82 | 6.42 | 6.78 | 6.75 | qfq | 15,978,551 | 106,287,171 | 5.12% |
| 2024-02-26 | 6.35 | 6.65 | 6.31 | 6.45 | 6.43 | qfq | 18,726,600 | 121,481,609 | 0.94% |
| 2024-02-23 | 6.32 | 6.45 | 6.15 | 6.39 | 6.37 | qfq | 23,959,780 | 150,918,382 | 3.90% |
| 2024-02-22 | 5.59 | 6.15 | 5.59 | 6.15 | 6.13 | qfq | 21,853,326 | 128,939,864 | 10.02% |
| 2024-02-21 | 5.40 | 5.76 | 5.31 | 5.59 | 5.57 | qfq | 16,484,416 | 92,375,923 | 3.71% |
| 2024-02-20 | 5.24 | 5.41 | 5.11 | 5.39 | 5.37 | qfq | 12,182,534 | 64,334,635 | 2.28% |
| 2024-02-19 | 4.98 | 5.27 | 4.97 | 5.27 | 5.25 | qfq | 21,040,939 | 108,650,749 | 7.33% |
| 2024-02-08 | 4.54 | 4.94 | 4.23 | 4.91 | 4.89 | qfq | 29,102,994 | 134,082,339 | 6.28% |
| 2024-02-07 | 5.13 | 5.14 | 4.62 | 4.62 | 4.60 | qfq | 23,599,380 | 111,811,106 | -9.94% |
| 2024-02-06 | 5.15 | 5.35 | 4.86 | 5.13 | 5.11 | qfq | 25,053,148 | 125,376,229 | -5.00% |
| 2024-02-05 | 6.00 | 6.00 | 5.40 | 5.40 | 5.38 | qfq | 13,704,940 | 75,141,288 | -10.00% |
| 2024-02-02 | 6.41 | 6.53 | 5.79 | 6.00 | 5.98 | qfq | 12,388,940 | 76,461,331 | -6.40% |
| 2024-02-01 | 6.52 | 6.60 | 6.32 | 6.41 | 6.39 | qfq | 11,100,606 | 71,475,176 | -3.17% |
| 2024-01-31 | 6.96 | 7.10 | 6.52 | 6.62 | 6.59 | qfq | 10,032,059 | 67,802,679 | -6.10% |
| 2024-01-30 | 7.25 | 7.31 | 7.03 | 7.05 | 7.02 | qfq | 6,447,072 | 46,181,668 | -3.56% |
| 2024-01-29 | 7.58 | 7.67 | 7.29 | 7.31 | 7.28 | qfq | 6,541,240 | 48,581,807 | -4.07% |
| 2024-01-26 | 7.60 | 7.79 | 7.56 | 7.62 | 7.59 | qfq | 7,902,055 | 60,692,188 | 0.53% |
| 2024-01-25 | 7.49 | 7.60 | 7.35 | 7.58 | 7.55 | qfq | 8,232,220 | 61,690,306 | 2.57% |
| 2024-01-24 | 7.28 | 7.45 | 7.05 | 7.39 | 7.36 | qfq | 9,760,499 | 70,792,250 | 1.51% |
| 2024-01-23 | 7.35 | 7.40 | 7.16 | 7.28 | 7.25 | qfq | 9,103,211 | 66,042,741 | -0.95% |
| 2024-01-22 | 7.70 | 7.76 | 7.26 | 7.35 | 7.32 | qfq | 11,133,900 | 83,725,731 | -5.16% |
| 2024-01-19 | 7.81 | 7.90 | 7.73 | 7.75 | 7.72 | qfq | 7,146,400 | 55,726,405 | -0.90% |
| 2024-01-18 | 7.85 | 7.93 | 7.62 | 7.82 | 7.79 | qfq | 10,116,399 | 78,417,561 | -0.51% |
| 2024-01-17 | 8.07 | 8.11 | 7.86 | 7.86 | 7.83 | qfq | 7,031,220 | 56,140,943 | -2.48% |
| 2024-01-16 | 8.06 | 8.13 | 7.92 | 8.06 | 8.03 | qfq | 8,693,500 | 69,625,361 | -0.86% |
| 2024-01-15 | 8.11 | 8.19 | 8.05 | 8.13 | 8.10 | qfq | 5,251,620 | 42,602,639 | -0.12% |
| 2024-01-12 | 8.17 | 8.26 | 8.11 | 8.14 | 8.11 | qfq | 7,837,600 | 64,118,089 | -0.49% |
| 2024-01-11 | 8.00 | 8.20 | 7.95 | 8.18 | 8.15 | qfq | 9,158,620 | 74,351,978 | 2.63% |
| 2024-01-10 | 8.06 | 8.11 | 7.86 | 7.97 | 7.94 | qfq | 10,524,200 | 84,021,553 | -1.12% |
| 2024-01-09 | 8.10 | 8.15 | 7.98 | 8.06 | 8.03 | qfq | 11,196,900 | 90,333,236 | 1.00% |
| 2024-01-08 | 8.08 | 8.22 | 7.97 | 7.98 | 7.95 | qfq | 11,119,129 | 90,060,812 | -2.21% |
| 2024-01-05 | 8.47 | 8.50 | 8.08 | 8.16 | 8.13 | qfq | 18,437,520 | 151,747,696 | -3.43% |
| 2024-01-04 | 8.38 | 8.50 | 8.35 | 8.45 | 8.42 | qfq | 14,767,949 | 124,887,228 | 0.60% |
| 2024-01-03 | 8.40 | 8.47 | 8.30 | 8.40 | 8.37 | qfq | 10,354,800 | 86,702,151 | -0.47% |
| 2024-01-02 | 8.44 | 8.54 | 8.42 | 8.44 | 8.41 | qfq | 12,766,558 | 108,340,772 | 0.00% |
| 2023-12-29 | 8.35 | 8.48 | 8.28 | 8.44 | 8.41 | qfq | 13,493,458 | 113,712,955 | 1.20% |
| 2023-12-28 | 8.30 | 8.43 | 8.19 | 8.34 | 8.31 | qfq | 14,223,620 | 118,526,195 | 0.24% |
| 2023-12-27 | 8.25 | 8.32 | 8.16 | 8.32 | 8.29 | qfq | 14,507,300 | 119,769,270 | 1.46% |
| 2023-12-26 | 8.27 | 8.30 | 8.10 | 8.20 | 8.17 | qfq | 14,351,673 | 117,202,736 | -0.85% |
| 2023-12-25 | 8.34 | 8.38 | 8.18 | 8.27 | 8.24 | qfq | 13,162,720 | 108,585,845 | -1.19% |
| 2023-12-22 | 8.54 | 8.60 | 8.28 | 8.37 | 8.34 | qfq | 18,874,100 | 159,148,190 | -1.99% |
| 2023-12-21 | 8.48 | 8.58 | 8.34 | 8.54 | 8.51 | qfq | 15,689,279 | 132,850,872 | 1.18% |
| 2023-12-20 | 8.57 | 8.64 | 8.43 | 8.44 | 8.41 | qfq | 13,646,761 | 116,555,700 | -1.29% |
| 2023-12-19 | 8.54 | 8.64 | 8.48 | 8.55 | 8.52 | qfq | 13,233,557 | 113,063,902 | -0.23% |
| 2023-12-18 | 8.67 | 8.73 | 8.54 | 8.57 | 8.54 | qfq | 15,221,140 | 131,241,295 | -1.04% |
| 2023-12-15 | 8.74 | 8.77 | 8.58 | 8.66 | 8.63 | qfq | 20,841,533 | 180,424,691 | -0.69% |
| 2023-12-14 | 8.92 | 8.98 | 8.70 | 8.72 | 8.69 | qfq | 28,762,016 | 253,245,371 | -1.91% |
| 2023-12-13 | 9.10 | 9.10 | 8.88 | 8.89 | 8.86 | qfq | 29,045,800 | 260,793,280 | -2.52% |
| 2023-12-12 | 8.97 | 9.13 | 8.89 | 9.12 | 9.09 | qfq | 31,861,701 | 288,084,614 | 1.22% |
| 2023-12-11 | 9.03 | 9.05 | 8.75 | 9.01 | 8.98 | qfq | 27,965,550 | 249,970,920 | 0.22% |
| 2023-12-08 | 8.88 | 9.11 | 8.88 | 8.99 | 8.96 | qfq | 39,796,068 | 357,843,213 | 0.33% |
| 2023-12-07 | 9.33 | 9.40 | 8.95 | 8.96 | 8.93 | qfq | 60,450,562 | 551,168,079 | -5.08% |
| 2023-12-06 | 9.77 | 9.91 | 9.40 | 9.44 | 9.40 | qfq | 70,801,798 | 683,060,593 | -5.88% |
| 2023-12-05 | 9.62 | 10.03 | 9.40 | 10.03 | 9.99 | qfq | 94,058,605 | 919,173,275 | 2.98% |
| 2023-12-04 | 9.42 | 9.76 | 9.34 | 9.74 | 9.70 | qfq | 71,179,613 | 682,487,951 | 1.35% |
| 2023-12-01 | 9.70 | 9.97 | 9.40 | 9.61 | 9.57 | qfq | 98,953,403 | 954,338,439 | -3.03% |
| 2023-11-30 | 9.91 | 10.80 | 9.91 | 9.91 | 9.87 | qfq | 115,660,435 | 1,175,232,049 | -9.99% |
| 2023-11-29 | 13.45 | 13.45 | 11.01 | 11.01 | 10.97 | qfq | 144,753,860 | 1,741,864,673 | -9.98% |
| 2023-11-28 | 11.90 | 12.23 | 11.78 | 12.23 | 12.18 | qfq | 33,060,969 | 399,750,736 | 9.98% |
| 2023-11-27 | 11.07 | 11.12 | 10.78 | 11.12 | 11.08 | qfq | 86,242,965 | 956,306,683 | 9.99% |
| 2023-11-24 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | qfq | 10,429,040 | 105,437,594 | 10.01% |
| 2023-11-23 | 7.96 | 9.19 | 7.88 | 9.19 | 9.16 | qfq | 50,099,215 | 426,357,177 | 10.06% |
| 2023-11-22 | 8.15 | 8.84 | 7.96 | 8.35 | 8.32 | qfq | 65,036,854 | 551,773,211 | 3.86% |
| 2023-11-21 | 7.77 | 8.55 | 7.68 | 8.04 | 8.01 | qfq | 27,387,260 | 221,653,952 | 3.34% |
| 2023-11-20 | 7.69 | 7.82 | 7.69 | 7.78 | 7.75 | qfq | 5,741,848 | 44,649,868 | 1.43% |
| 2023-11-17 | 7.57 | 7.72 | 7.52 | 7.67 | 7.64 | qfq | 4,842,520 | 37,007,980 | 0.92% |
| 2023-11-16 | 7.58 | 7.64 | 7.51 | 7.60 | 7.57 | qfq | 4,440,300 | 33,706,963 | 0.26% |
| 2023-11-15 | 7.66 | 7.69 | 7.56 | 7.58 | 7.55 | qfq | 5,463,340 | 41,556,152 | -0.39% |
| 2023-11-14 | 7.53 | 7.63 | 7.51 | 7.61 | 7.58 | qfq | 5,905,980 | 44,791,042 | 1.06% |
| 2023-11-13 | 7.44 | 7.55 | 7.43 | 7.53 | 7.50 | qfq | 8,780,900 | 65,945,374 | 2.03% |
| 2023-11-10 | 7.41 | 7.43 | 7.35 | 7.38 | 7.35 | qfq | 4,695,920 | 34,669,336 | -0.94% |
| 2023-11-09 | 7.54 | 7.62 | 7.38 | 7.45 | 7.42 | qfq | 7,449,940 | 55,645,859 | -1.46% |
| 2023-11-08 | 7.50 | 7.70 | 7.46 | 7.56 | 7.53 | qfq | 9,242,800 | 70,195,555 | 1.34% |
| 2023-11-07 | 7.28 | 7.49 | 7.26 | 7.46 | 7.43 | qfq | 7,355,076 | 54,369,282 | 1.91% |
| 2023-11-06 | 7.31 | 7.37 | 7.25 | 7.32 | 7.29 | qfq | 5,331,367 | 38,947,686 | 0.14% |
| 2023-11-03 | 7.18 | 7.36 | 7.13 | 7.31 | 7.28 | qfq | 7,689,564 | 56,119,651 | 2.38% |
| 2023-11-02 | 7.24 | 7.30 | 7.12 | 7.14 | 7.11 | qfq | 4,676,566 | 33,717,529 | -1.38% |
| 2023-11-01 | 7.26 | 7.32 | 7.19 | 7.24 | 7.21 | qfq | 5,760,440 | 41,666,875 | 0.42% |
| 2023-10-31 | 7.18 | 7.39 | 7.17 | 7.21 | 7.18 | qfq | 8,719,220 | 63,400,603 | 0.42% |
| 2023-10-30 | 6.97 | 7.23 | 6.97 | 7.18 | 7.15 | qfq | 7,571,820 | 54,138,058 | 2.43% |
| 2023-10-27 | 7.09 | 7.16 | 6.93 | 7.01 | 6.98 | qfq | 6,234,040 | 43,703,634 | -1.54% |
| 2023-10-26 | 7.05 | 7.25 | 7.01 | 7.12 | 7.09 | qfq | 5,999,484 | 42,669,071 | 1.57% |
| 2023-10-25 | 6.79 | 7.09 | 6.74 | 7.01 | 6.98 | qfq | 6,988,300 | 48,715,600 | 3.70% |
| 2023-10-24 | 6.60 | 6.81 | 6.52 | 6.76 | 6.73 | qfq | 6,166,940 | 41,319,160 | 3.05% |
| 2023-10-23 | 6.74 | 6.77 | 6.50 | 6.56 | 6.54 | qfq | 5,034,940 | 33,298,583 | -3.10% |
| 2023-10-20 | 6.92 | 7.03 | 6.76 | 6.77 | 6.74 | qfq | 5,939,900 | 40,725,228 | -3.01% |
| 2023-10-19 | 6.95 | 7.11 | 6.92 | 6.98 | 6.95 | qfq | 5,901,140 | 41,516,823 | 0.00% |
| 2023-10-18 | 7.18 | 7.18 | 6.97 | 6.98 | 6.95 | qfq | 5,412,302 | 37,964,043 | -2.38% |
| 2023-10-17 | 7.15 | 7.20 | 7.06 | 7.15 | 7.12 | qfq | 5,183,184 | 36,888,897 | 0.28% |
| 2023-10-16 | 7.11 | 7.21 | 7.02 | 7.13 | 7.10 | qfq | 5,830,460 | 41,525,609 | 0.14% |
| 2023-10-13 | 7.13 | 7.18 | 7.06 | 7.12 | 7.09 | qfq | 4,960,440 | 35,293,492 | 0.00% |
| 2023-10-12 | 7.13 | 7.23 | 7.09 | 7.12 | 7.09 | qfq | 5,790,600 | 41,325,238 | 0.28% |
| 2023-10-11 | 7.20 | 7.25 | 7.02 | 7.10 | 7.07 | qfq | 9,608,700 | 68,573,422 | -1.39% |
| 2023-10-10 | 7.03 | 7.29 | 6.99 | 7.20 | 7.17 | qfq | 11,331,167 | 80,968,905 | 3.15% |
| 2023-10-09 | 6.99 | 7.04 | 6.93 | 6.98 | 6.95 | qfq | 5,628,700 | 39,328,963 | 0.58% |
| 2023-09-28 | 6.90 | 6.99 | 6.84 | 6.94 | 6.91 | qfq | 5,004,720 | 34,594,737 | 0.58% |
| 2023-09-27 | 6.75 | 7.02 | 6.72 | 6.90 | 6.87 | qfq | 7,644,830 | 52,812,021 | 1.92% |
| 2023-09-26 | 6.81 | 6.86 | 6.76 | 6.77 | 6.74 | qfq | 3,222,540 | 21,896,563 | -0.73% |
| 2023-09-25 | 6.93 | 6.96 | 6.80 | 6.82 | 6.79 | qfq | 4,507,040 | 30,887,968 | -1.59% |
| 2023-09-22 | 6.67 | 6.94 | 6.63 | 6.93 | 6.90 | qfq | 7,282,480 | 49,960,614 | 3.90% |
| 2023-09-21 | 6.57 | 6.81 | 6.57 | 6.67 | 6.64 | qfq | 4,379,100 | 29,422,065 | 0.45% |
| 2023-09-20 | 6.70 | 6.78 | 6.62 | 6.64 | 6.61 | qfq | 2,944,064 | 19,707,330 | -0.90% |
| 2023-09-19 | 6.97 | 6.97 | 6.67 | 6.70 | 6.67 | qfq | 6,637,700 | 44,864,598 | -3.87% |
| 2023-09-18 | 6.76 | 7.11 | 6.72 | 6.97 | 6.94 | qfq | 7,510,620 | 52,434,853 | 2.50% |
| 2023-09-15 | 6.87 | 6.87 | 6.73 | 6.80 | 6.77 | qfq | 4,114,580 | 27,917,778 | -0.15% |
| 2023-09-14 | 6.88 | 6.95 | 6.76 | 6.81 | 6.78 | qfq | 5,508,460 | 37,575,639 | -1.45% |
| 2023-09-13 | 7.05 | 7.05 | 6.85 | 6.91 | 6.88 | qfq | 4,291,580 | 29,725,773 | -2.26% |
| 2023-09-12 | 7.13 | 7.18 | 7.04 | 7.07 | 7.04 | qfq | 4,230,620 | 30,009,456 | -0.42% |
| 2023-09-11 | 7.07 | 7.14 | 6.91 | 7.10 | 7.07 | qfq | 5,986,880 | 42,297,402 | 0.42% |
| 2023-09-08 | 6.93 | 7.09 | 6.86 | 7.07 | 7.04 | qfq | 5,919,560 | 41,475,333 | 1.73% |
| 2023-09-07 | 7.07 | 7.08 | 6.92 | 6.95 | 6.92 | qfq | 4,658,417 | 32,533,155 | -1.42% |
| 2023-09-06 | 6.87 | 7.05 | 6.78 | 7.05 | 7.02 | qfq | 5,960,300 | 41,572,735 | 2.62% |
| 2023-09-05 | 6.88 | 6.91 | 6.81 | 6.87 | 6.84 | qfq | 3,659,660 | 25,079,031 | 0.00% |
| 2023-09-04 | 6.72 | 6.89 | 6.72 | 6.87 | 6.84 | qfq | 4,497,082 | 30,598,067 | 2.23% |
| 2023-09-01 | 6.82 | 6.82 | 6.69 | 6.72 | 6.69 | qfq | 3,431,300 | 23,067,657 | -0.74% |
| 2023-08-31 | 6.78 | 6.80 | 6.69 | 6.77 | 6.74 | qfq | 6,071,360 | 40,976,748 | 0.59% |
| 2023-08-30 | 6.55 | 6.76 | 6.55 | 6.73 | 6.70 | qfq | 8,025,281 | 53,586,830 | 2.75% |
| 2023-08-29 | 6.29 | 6.57 | 6.25 | 6.55 | 6.53 | qfq | 10,386,060 | 67,289,747 | 3.97% |
| 2023-08-28 | 6.63 | 6.75 | 6.27 | 6.30 | 6.28 | qfq | 9,610,865 | 62,354,037 | -1.87% |
| 2023-08-25 | 6.87 | 6.90 | 6.33 | 6.42 | 6.40 | qfq | 10,813,821 | 70,851,890 | -7.36% |
| 2023-08-24 | 6.94 | 7.04 | 6.88 | 6.93 | 6.90 | qfq | 7,176,240 | 49,941,584 | -0.14% |
| 2023-08-23 | 6.89 | 7.08 | 6.80 | 6.94 | 6.91 | qfq | 7,682,860 | 53,449,481 | 0.29% |
| 2023-08-22 | 6.64 | 6.95 | 6.64 | 6.92 | 6.89 | qfq | 11,551,760 | 78,534,676 | 4.37% |
| 2023-08-21 | 6.87 | 6.95 | 6.63 | 6.63 | 6.60 | qfq | 7,834,840 | 53,008,705 | -4.60% |
| 2023-08-18 | 6.95 | 7.09 | 6.83 | 6.95 | 6.92 | qfq | 3,399,000 | 23,599,861 | -0.29% |
| 2023-08-17 | 6.81 | 6.98 | 6.71 | 6.97 | 6.94 | qfq | 4,236,001 | 29,097,891 | 1.75% |
| 2023-08-16 | 6.93 | 6.99 | 6.79 | 6.85 | 6.82 | qfq | 3,557,381 | 24,431,133 | -1.58% |
| 2023-08-15 | 7.03 | 7.11 | 6.90 | 6.96 | 6.93 | qfq | 2,583,020 | 18,044,232 | -1.14% |
| 2023-08-14 | 6.86 | 7.05 | 6.80 | 7.04 | 7.01 | qfq | 4,193,781 | 29,108,717 | 1.59% |
| 2023-08-11 | 7.06 | 7.08 | 6.86 | 6.93 | 6.90 | qfq | 3,902,500 | 27,104,222 | -1.56% |
| 2023-08-10 | 7.07 | 7.09 | 6.98 | 7.04 | 7.01 | qfq | 3,029,760 | 21,271,412 | -0.71% |
| 2023-08-09 | 7.07 | 7.18 | 7.04 | 7.09 | 7.06 | qfq | 3,689,900 | 26,168,675 | 0.00% |
| 2023-08-08 | 7.21 | 7.23 | 7.07 | 7.09 | 7.06 | qfq | 5,110,882 | 36,391,448 | -1.53% |
| 2023-08-07 | 7.14 | 7.21 | 7.07 | 7.20 | 7.17 | qfq | 7,878,461 | 56,318,479 | 1.27% |
| 2023-08-04 | 7.06 | 7.22 | 7.03 | 7.11 | 7.08 | qfq | 5,623,780 | 40,173,040 | 0.71% |
| 2023-08-03 | 7.10 | 7.13 | 7.02 | 7.06 | 7.03 | qfq | 3,521,701 | 24,846,711 | -0.98% |
| 2023-08-02 | 7.01 | 7.14 | 7.00 | 7.13 | 7.10 | qfq | 4,206,400 | 29,732,120 | 1.57% |
| 2023-08-01 | 7.05 | 7.08 | 6.96 | 7.02 | 6.99 | qfq | 3,288,709 | 23,072,162 | -0.85% |
| 2023-07-31 | 6.96 | 7.11 | 6.94 | 7.08 | 7.05 | qfq | 4,512,980 | 31,867,174 | 2.02% |
| 2023-07-28 | 6.77 | 6.95 | 6.70 | 6.94 | 6.91 | qfq | 4,390,335 | 30,087,609 | 2.06% |
| 2023-07-27 | 6.91 | 6.95 | 6.78 | 6.80 | 6.77 | qfq | 3,491,800 | 23,947,157 | -1.59% |
| 2023-07-26 | 7.08 | 7.11 | 6.88 | 6.91 | 6.88 | qfq | 5,500,600 | 38,303,290 | -2.40% |
| 2023-07-25 | 6.95 | 7.10 | 6.95 | 7.08 | 7.05 | qfq | 4,477,360 | 31,573,581 | 1.87% |
| 2023-07-24 | 6.91 | 7.05 | 6.88 | 6.95 | 6.92 | qfq | 3,284,960 | 22,881,604 | -0.29% |
| 2023-07-21 | 7.12 | 7.12 | 6.91 | 6.97 | 6.94 | qfq | 4,440,775 | 30,971,696 | -1.41% |
| 2023-07-20 | 7.22 | 7.25 | 6.98 | 7.07 | 7.04 | qfq | 5,923,400 | 42,020,581 | -1.39% |
| 2023-07-19 | 7.27 | 7.30 | 7.12 | 7.17 | 7.14 | qfq | 3,754,320 | 27,021,902 | -1.10% |
| 2023-07-18 | 7.29 | 7.35 | 7.20 | 7.25 | 7.22 | qfq | 3,959,045 | 28,718,426 | -0.96% |