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
英威腾002334.SZ
最近收盘价6.512026-07-17
最近交易日2026-07-17
成交量（股）15,664,604
成交额（元）102,310,753
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 2026-05-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.06 | — | — | — | 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 | 6.60 | 6.62 | 6.42 | 6.51 | 6.51 | qfq | 15,664,604 | 102,310,753 | -1.51% |
| 2026-07-16 | 6.69 | 6.73 | 6.55 | 6.61 | 6.61 | qfq | 10,154,399 | 67,338,320 | -1.20% |
| 2026-07-15 | 6.72 | 6.83 | 6.69 | 6.69 | 6.69 | qfq | 10,856,300 | 73,330,792 | -1.47% |
| 2026-07-14 | 6.74 | 6.81 | 6.56 | 6.79 | 6.79 | qfq | 11,939,088 | 79,923,419 | 0.74% |
| 2026-07-13 | 7.05 | 7.05 | 6.73 | 6.74 | 6.74 | qfq | 13,191,611 | 89,987,046 | -4.13% |
| 2026-07-10 | 6.93 | 7.21 | 6.89 | 7.03 | 7.03 | qfq | 17,385,973 | 122,602,558 | 1.74% |
| 2026-07-09 | 6.94 | 6.95 | 6.72 | 6.91 | 6.91 | qfq | 12,547,392 | 85,657,800 | -0.29% |
| 2026-07-08 | 6.92 | 7.00 | 6.68 | 6.93 | 6.93 | qfq | 13,057,997 | 89,230,623 | 0.29% |
| 2026-07-07 | 7.02 | 7.12 | 6.88 | 6.91 | 6.91 | qfq | 14,160,165 | 98,446,697 | -2.12% |
| 2026-07-06 | 7.22 | 7.31 | 7.02 | 7.06 | 7.06 | qfq | 19,058,737 | 135,838,618 | -2.75% |
| 2026-07-03 | 7.05 | 7.30 | 7.00 | 7.26 | 7.26 | qfq | 23,155,200 | 166,655,951 | 3.13% |
| 2026-07-02 | 7.05 | 7.27 | 7.03 | 7.04 | 7.04 | qfq | 19,636,600 | 139,945,609 | -1.26% |
| 2026-07-01 | 7.03 | 7.19 | 6.89 | 7.13 | 7.13 | qfq | 21,311,120 | 150,674,642 | 0.56% |
| 2026-06-30 | 7.03 | 7.21 | 7.00 | 7.09 | 7.09 | qfq | 17,802,688 | 126,719,183 | 1.00% |
| 2026-06-29 | 7.04 | 7.10 | 6.84 | 7.02 | 7.02 | qfq | 20,875,400 | 145,813,211 | -0.85% |
| 2026-06-26 | 7.41 | 7.41 | 7.07 | 7.08 | 7.08 | qfq | 28,140,719 | 202,430,248 | -5.35% |
| 2026-06-25 | 7.84 | 7.89 | 7.45 | 7.48 | 7.48 | qfq | 32,871,117 | 247,886,260 | -4.35% |
| 2026-06-24 | 7.99 | 8.01 | 7.71 | 7.82 | 7.82 | qfq | 32,545,100 | 254,606,704 | -3.10% |
| 2026-06-23 | 8.15 | 8.42 | 8.05 | 8.07 | 8.07 | qfq | 34,126,989 | 280,559,506 | -1.10% |
| 2026-06-22 | 8.38 | 8.54 | 7.89 | 8.16 | 8.16 | qfq | 46,537,197 | 376,668,511 | -2.97% |
| 2026-06-18 | 8.46 | 8.64 | 8.36 | 8.41 | 8.41 | qfq | 27,733,164 | 235,071,747 | -0.94% |
| 2026-06-17 | 8.54 | 8.71 | 8.41 | 8.49 | 8.49 | qfq | 29,300,100 | 250,304,251 | -1.39% |
| 2026-06-16 | 8.31 | 8.85 | 8.22 | 8.61 | 8.61 | qfq | 47,830,916 | 410,291,561 | 3.99% |
| 2026-06-15 | 8.14 | 8.34 | 8.13 | 8.28 | 8.28 | qfq | 28,947,456 | 238,862,619 | 2.10% |
| 2026-06-12 | 8.41 | 8.71 | 8.07 | 8.11 | 8.11 | qfq | 49,876,949 | 413,784,850 | -1.82% |
| 2026-06-11 | 8.50 | 8.71 | 8.16 | 8.26 | 8.26 | qfq | 44,642,071 | 372,776,453 | -4.07% |
| 2026-06-10 | 8.80 | 8.98 | 8.36 | 8.61 | 8.61 | qfq | 57,590,818 | 496,116,838 | -3.91% |
| 2026-06-09 | 8.95 | 9.22 | 8.80 | 8.96 | 8.96 | qfq | 51,401,802 | 460,577,915 | 0.22% |
| 2026-06-08 | 8.92 | 9.29 | 8.83 | 8.94 | 8.94 | qfq | 48,474,625 | 438,186,120 | -2.51% |
| 2026-06-05 | 9.38 | 9.38 | 9.10 | 9.17 | 9.17 | qfq | 62,153,481 | 573,771,938 | -3.17% |
| 2026-06-04 | 8.88 | 9.60 | 8.70 | 9.47 | 9.47 | qfq | 102,389,926 | 951,038,405 | 5.22% |
| 2026-06-03 | 8.55 | 9.33 | 8.54 | 9.00 | 9.00 | qfq | 58,221,363 | 521,235,754 | 4.29% |
| 2026-06-02 | 8.54 | 8.78 | 8.27 | 8.63 | 8.63 | qfq | 31,514,430 | 269,643,372 | 0.47% |
| 2026-06-01 | 8.51 | 8.78 | 8.43 | 8.59 | 8.59 | qfq | 27,975,982 | 241,052,432 | 0.94% |
| 2026-05-29 | 9.07 | 9.19 | 8.43 | 8.51 | 8.51 | qfq | 57,869,427 | 506,888,194 | -6.48% |
| 2026-05-28 | 9.05 | 9.24 | 8.96 | 9.10 | 9.10 | qfq | 47,028,970 | 427,695,730 | -0.22% |
| 2026-05-27 | 9.07 | 9.39 | 8.91 | 9.12 | 9.12 | qfq | 55,646,517 | 508,666,366 | 0.77% |
| 2026-05-26 | 9.25 | 9.25 | 8.91 | 9.05 | 9.05 | qfq | 43,829,460 | 397,437,237 | -3.72% |
| 2026-05-25 | 8.99 | 9.57 | 8.99 | 9.40 | 9.34 | qfq | 76,005,903 | 713,354,633 | 3.75% |
| 2026-05-22 | 8.89 | 9.12 | 8.65 | 9.06 | 9.00 | qfq | 39,296,125 | 351,103,639 | 3.42% |
| 2026-05-21 | 9.15 | 9.22 | 8.70 | 8.76 | 8.70 | qfq | 49,943,640 | 449,146,264 | -4.26% |
| 2026-05-20 | 9.21 | 9.24 | 8.99 | 9.15 | 9.09 | qfq | 38,602,821 | 350,924,872 | -1.51% |
| 2026-05-19 | 9.18 | 9.38 | 9.11 | 9.29 | 9.23 | qfq | 48,251,110 | 444,974,233 | 0.32% |
| 2026-05-18 | 9.04 | 9.39 | 8.85 | 9.26 | 9.20 | qfq | 68,515,692 | 632,382,740 | 2.43% |
| 2026-05-15 | 8.94 | 9.16 | 8.64 | 9.04 | 8.98 | qfq | 57,266,843 | 512,394,042 | 2.26% |
| 2026-05-14 | 9.20 | 9.22 | 8.84 | 8.84 | 8.78 | qfq | 48,132,027 | 432,001,507 | -3.60% |
| 2026-05-13 | 8.97 | 9.36 | 8.82 | 9.17 | 9.11 | qfq | 83,880,373 | 763,655,839 | 0.99% |
| 2026-05-12 | 9.06 | 9.27 | 8.98 | 9.08 | 9.02 | qfq | 114,281,874 | 1,042,112,059 | -0.77% |
| 2026-05-11 | 8.88 | 9.15 | 8.84 | 9.15 | 9.09 | qfq | 139,844,559 | 1,267,768,079 | 9.98% |
| 2026-05-08 | 7.95 | 8.60 | 7.88 | 8.32 | 8.27 | qfq | 56,378,886 | 463,637,969 | 4.65% |
| 2026-05-07 | 7.92 | 7.96 | 7.88 | 7.95 | 7.90 | qfq | 20,085,634 | 159,260,140 | 0.51% |
| 2026-05-06 | 7.86 | 7.98 | 7.85 | 7.91 | 7.86 | qfq | 17,666,500 | 139,737,877 | 1.41% |
| 2026-04-30 | 7.75 | 7.83 | 7.75 | 7.80 | 7.75 | qfq | 12,645,600 | 98,523,489 | 0.39% |
| 2026-04-29 | 7.68 | 7.80 | 7.66 | 7.77 | 7.72 | qfq | 13,866,112 | 107,739,908 | 0.78% |
| 2026-04-28 | 7.86 | 7.86 | 7.68 | 7.71 | 7.66 | qfq | 18,117,541 | 140,516,420 | -2.53% |
| 2026-04-27 | 7.85 | 7.91 | 7.72 | 7.91 | 7.86 | qfq | 16,171,994 | 126,754,289 | 0.76% |
| 2026-04-24 | 7.92 | 7.93 | 7.78 | 7.85 | 7.80 | qfq | 23,170,362 | 181,423,008 | -1.38% |
| 2026-04-23 | 8.13 | 8.16 | 7.90 | 7.96 | 7.91 | qfq | 27,750,473 | 221,923,192 | -2.45% |
| 2026-04-22 | 8.05 | 8.28 | 7.95 | 8.16 | 8.11 | qfq | 37,089,000 | 299,257,247 | 0.74% |
| 2026-04-21 | 8.40 | 8.40 | 8.05 | 8.10 | 8.05 | qfq | 43,760,168 | 355,399,025 | -3.91% |
| 2026-04-20 | 8.28 | 8.58 | 8.28 | 8.43 | 8.38 | qfq | 58,043,581 | 490,502,357 | 0.48% |
| 2026-04-17 | 8.61 | 8.63 | 8.11 | 8.39 | 8.34 | qfq | 105,846,616 | 873,351,224 | -6.88% |
| 2026-04-16 | 8.58 | 9.16 | 8.52 | 9.01 | 8.95 | qfq | 65,854,206 | 586,536,572 | 5.13% |
| 2026-04-15 | 8.70 | 8.74 | 8.53 | 8.57 | 8.52 | qfq | 29,497,501 | 254,601,371 | -1.49% |
| 2026-04-14 | 8.51 | 8.99 | 8.41 | 8.70 | 8.64 | qfq | 54,574,827 | 475,620,178 | 3.20% |
| 2026-04-13 | 8.25 | 8.49 | 8.22 | 8.43 | 8.38 | qfq | 20,142,400 | 169,127,813 | 1.20% |
| 2026-04-10 | 8.30 | 8.46 | 8.27 | 8.33 | 8.28 | qfq | 21,207,100 | 177,353,391 | 1.83% |
| 2026-04-09 | 8.20 | 8.24 | 8.15 | 8.18 | 8.13 | qfq | 15,276,500 | 125,053,434 | -1.33% |
| 2026-04-08 | 8.16 | 8.30 | 8.13 | 8.29 | 8.24 | qfq | 29,281,640 | 240,685,493 | 5.07% |
| 2026-04-07 | 7.90 | 7.93 | 7.83 | 7.89 | 7.84 | qfq | 15,903,541 | 125,365,312 | -0.13% |
| 2026-04-03 | 8.02 | 8.05 | 7.84 | 7.90 | 7.85 | qfq | 16,435,300 | 129,861,934 | -1.37% |
| 2026-04-02 | 8.15 | 8.22 | 7.94 | 8.01 | 7.96 | qfq | 21,784,488 | 175,821,314 | -2.32% |
| 2026-04-01 | 8.17 | 8.22 | 8.13 | 8.20 | 8.15 | qfq | 22,382,491 | 182,962,422 | 2.24% |
| 2026-03-31 | 8.26 | 8.27 | 8.01 | 8.02 | 7.97 | qfq | 25,236,187 | 204,794,185 | -3.14% |
| 2026-03-30 | 8.15 | 8.28 | 8.08 | 8.28 | 8.23 | qfq | 16,824,792 | 137,837,188 | -0.48% |
| 2026-03-27 | 8.09 | 8.33 | 8.07 | 8.32 | 8.27 | qfq | 16,271,500 | 134,112,742 | 1.22% |
| 2026-03-26 | 8.42 | 8.45 | 8.18 | 8.22 | 8.17 | qfq | 22,214,589 | 184,137,635 | -2.95% |
| 2026-03-25 | 8.20 | 8.54 | 8.18 | 8.47 | 8.42 | qfq | 33,839,588 | 283,017,735 | 4.18% |
| 2026-03-24 | 8.09 | 8.14 | 7.89 | 8.13 | 8.08 | qfq | 29,356,884 | 235,586,107 | 2.78% |
| 2026-03-23 | 8.22 | 8.37 | 7.84 | 7.91 | 7.86 | qfq | 40,712,079 | 330,631,014 | -5.61% |
| 2026-03-20 | 8.62 | 8.71 | 8.37 | 8.38 | 8.33 | qfq | 31,314,008 | 267,047,752 | -3.01% |
| 2026-03-19 | 8.78 | 8.84 | 8.60 | 8.64 | 8.58 | qfq | 30,373,904 | 264,692,436 | -3.36% |
| 2026-03-18 | 8.72 | 8.95 | 8.65 | 8.94 | 8.88 | qfq | 39,146,785 | 343,709,247 | 2.41% |
| 2026-03-17 | 9.00 | 9.06 | 8.69 | 8.73 | 8.67 | qfq | 53,645,294 | 475,488,902 | -1.58% |
| 2026-03-16 | 9.67 | 9.67 | 8.87 | 8.87 | 8.81 | qfq | 92,928,024 | 835,524,657 | -10.04% |
| 2026-03-13 | 10.05 | 10.12 | 9.83 | 9.86 | 9.80 | qfq | 31,216,901 | 311,709,086 | -2.57% |
| 2026-03-12 | 10.25 | 10.32 | 10.06 | 10.12 | 10.06 | qfq | 37,998,166 | 385,774,244 | -1.56% |
| 2026-03-11 | 10.19 | 10.35 | 10.16 | 10.28 | 10.21 | qfq | 48,039,190 | 492,605,718 | 1.08% |
| 2026-03-10 | 10.09 | 10.24 | 10.08 | 10.17 | 10.11 | qfq | 38,033,893 | 386,349,105 | 1.19% |
| 2026-03-09 | 10.00 | 10.09 | 9.77 | 10.05 | 9.99 | qfq | 57,194,159 | 567,806,639 | -1.37% |
| 2026-03-06 | 9.67 | 10.44 | 9.67 | 10.19 | 10.13 | qfq | 72,030,488 | 728,821,520 | 4.73% |
| 2026-03-05 | 9.66 | 9.82 | 9.65 | 9.73 | 9.67 | qfq | 32,200,630 | 313,798,840 | 2.64% |
| 2026-03-04 | 9.22 | 9.67 | 9.15 | 9.48 | 9.42 | qfq | 35,088,745 | 332,561,277 | 1.17% |
| 2026-03-03 | 9.86 | 9.99 | 9.30 | 9.37 | 9.31 | qfq | 51,562,448 | 496,541,276 | -4.97% |
| 2026-03-02 | 9.81 | 10.00 | 9.69 | 9.86 | 9.80 | qfq | 51,599,861 | 508,705,137 | -1.50% |
| 2026-02-27 | 10.06 | 10.11 | 9.96 | 10.01 | 9.95 | qfq | 39,749,194 | 397,749,689 | -1.38% |
| 2026-02-26 | 9.93 | 10.28 | 9.92 | 10.15 | 10.09 | qfq | 70,199,105 | 710,525,023 | 1.81% |
| 2026-02-25 | 10.00 | 10.06 | 9.92 | 9.97 | 9.91 | qfq | 34,018,385 | 339,185,811 | -0.70% |
| 2026-02-24 | 10.09 | 10.11 | 9.90 | 10.04 | 9.98 | qfq | 32,233,962 | 323,325,651 | 1.11% |
| 2026-02-13 | 10.00 | 10.13 | 9.93 | 9.93 | 9.87 | qfq | 35,313,657 | 353,511,538 | -1.49% |
| 2026-02-12 | 9.85 | 10.10 | 9.82 | 10.08 | 10.02 | qfq | 51,656,859 | 517,515,814 | 2.23% |
| 2026-02-11 | 9.93 | 10.01 | 9.84 | 9.86 | 9.80 | qfq | 37,961,661 | 375,863,037 | -1.10% |
| 2026-02-10 | 9.85 | 10.18 | 9.78 | 9.97 | 9.91 | qfq | 62,153,369 | 622,161,652 | 0.61% |
| 2026-02-09 | 9.74 | 9.97 | 9.70 | 9.91 | 9.85 | qfq | 62,561,135 | 617,339,390 | 2.69% |
| 2026-02-06 | 9.58 | 9.77 | 9.55 | 9.65 | 9.59 | qfq | 51,812,022 | 501,046,135 | 0.00% |
| 2026-02-05 | 9.86 | 9.89 | 9.61 | 9.65 | 9.59 | qfq | 84,467,785 | 819,829,379 | -4.17% |
| 2026-02-04 | 9.10 | 10.07 | 9.07 | 10.07 | 10.01 | qfq | 88,517,264 | 866,860,500 | 10.05% |
| 2026-02-03 | 9.05 | 9.15 | 8.96 | 9.15 | 9.09 | qfq | 14,964,582 | 135,881,522 | 2.12% |
| 2026-02-02 | 8.94 | 9.23 | 8.92 | 8.96 | 8.90 | qfq | 25,074,155 | 228,618,241 | -0.11% |
| 2026-01-30 | 8.97 | 9.03 | 8.75 | 8.97 | 8.91 | qfq | 22,826,163 | 203,032,370 | -0.33% |
| 2026-01-29 | 9.10 | 9.27 | 8.98 | 9.00 | 8.94 | qfq | 27,871,865 | 253,178,573 | -2.07% |
| 2026-01-28 | 9.30 | 9.36 | 9.13 | 9.19 | 9.13 | qfq | 17,478,787 | 161,116,337 | -1.39% |
| 2026-01-27 | 9.31 | 9.37 | 9.01 | 9.32 | 9.26 | qfq | 29,513,588 | 270,933,022 | -0.32% |
| 2026-01-26 | 9.55 | 9.60 | 9.29 | 9.35 | 9.29 | qfq | 26,369,586 | 248,037,780 | -2.20% |
| 2026-01-23 | 9.42 | 9.58 | 9.41 | 9.56 | 9.50 | qfq | 25,760,882 | 245,214,522 | 1.38% |
| 2026-01-22 | 9.45 | 9.52 | 9.39 | 9.43 | 9.37 | qfq | 18,702,604 | 176,526,645 | -0.21% |
| 2026-01-21 | 9.30 | 9.48 | 9.28 | 9.45 | 9.39 | qfq | 18,629,582 | 175,443,275 | 0.64% |
| 2026-01-20 | 9.52 | 9.58 | 9.35 | 9.39 | 9.33 | qfq | 26,505,516 | 249,822,163 | -1.57% |
| 2026-01-19 | 9.36 | 9.64 | 9.30 | 9.54 | 9.48 | qfq | 37,036,188 | 353,599,019 | 2.03% |
| 2026-01-16 | 9.39 | 9.46 | 9.29 | 9.35 | 9.29 | qfq | 28,828,636 | 270,188,144 | 1.63% |
| 2026-01-15 | 9.26 | 9.35 | 9.13 | 9.20 | 9.14 | qfq | 21,297,889 | 196,108,522 | -0.65% |
| 2026-01-14 | 9.20 | 9.46 | 9.14 | 9.26 | 9.20 | qfq | 45,207,433 | 420,331,033 | 1.20% |
| 2026-01-13 | 9.33 | 9.38 | 9.12 | 9.15 | 9.09 | qfq | 30,250,262 | 278,593,245 | -1.51% |
| 2026-01-12 | 9.14 | 9.30 | 9.14 | 9.29 | 9.23 | qfq | 34,284,232 | 316,711,071 | 1.75% |
| 2026-01-09 | 9.13 | 9.27 | 9.10 | 9.13 | 9.07 | qfq | 30,651,093 | 281,160,014 | -0.11% |
| 2026-01-08 | 9.10 | 9.17 | 9.08 | 9.14 | 9.08 | qfq | 24,120,648 | 220,148,911 | 0.33% |
| 2026-01-07 | 9.03 | 9.15 | 8.98 | 9.11 | 9.05 | qfq | 26,470,766 | 240,641,563 | 0.89% |
| 2026-01-06 | 9.05 | 9.09 | 8.98 | 9.03 | 8.97 | qfq | 25,655,927 | 231,573,325 | 0.11% |
| 2026-01-05 | 9.01 | 9.05 | 8.97 | 9.02 | 8.96 | qfq | 19,079,852 | 171,798,111 | 0.00% |
| 2025-12-31 | 9.15 | 9.16 | 8.97 | 9.02 | 8.96 | qfq | 20,078,720 | 181,124,266 | -1.10% |
| 2025-12-30 | 8.82 | 9.14 | 8.81 | 9.12 | 9.06 | qfq | 30,804,309 | 278,251,731 | 2.70% |
| 2025-12-29 | 8.90 | 8.96 | 8.87 | 8.88 | 8.82 | qfq | 14,271,756 | 127,285,648 | -0.56% |
| 2025-12-26 | 9.01 | 9.08 | 8.89 | 8.93 | 8.87 | qfq | 23,490,943 | 210,888,836 | -0.78% |
| 2025-12-25 | 9.01 | 9.03 | 8.90 | 9.00 | 8.94 | qfq | 20,923,339 | 188,083,725 | 0.22% |
| 2025-12-24 | 8.89 | 9.04 | 8.86 | 8.98 | 8.92 | qfq | 28,926,181 | 259,621,011 | 1.81% |
| 2025-12-23 | 8.80 | 8.92 | 8.74 | 8.82 | 8.76 | qfq | 23,725,741 | 209,519,792 | 0.23% |
| 2025-12-22 | 8.78 | 8.84 | 8.74 | 8.80 | 8.74 | qfq | 18,008,147 | 158,509,234 | 0.11% |
| 2025-12-19 | 8.66 | 8.82 | 8.66 | 8.79 | 8.73 | qfq | 21,876,365 | 191,974,197 | 1.38% |
| 2025-12-18 | 8.72 | 8.99 | 8.65 | 8.67 | 8.61 | qfq | 41,239,960 | 363,364,936 | 2.48% |
| 2025-12-17 | 8.39 | 8.49 | 8.23 | 8.46 | 8.41 | qfq | 16,181,735 | 135,317,925 | 0.83% |
| 2025-12-16 | 8.65 | 8.65 | 8.38 | 8.39 | 8.34 | qfq | 18,392,285 | 155,308,664 | -3.23% |
| 2025-12-15 | 8.68 | 8.80 | 8.64 | 8.67 | 8.61 | qfq | 12,559,523 | 109,623,788 | -0.69% |
| 2025-12-12 | 8.75 | 8.89 | 8.71 | 8.73 | 8.67 | qfq | 15,818,700 | 138,900,280 | -0.23% |
| 2025-12-11 | 8.71 | 8.95 | 8.71 | 8.75 | 8.69 | qfq | 20,935,933 | 184,685,600 | 0.46% |
| 2025-12-10 | 8.80 | 8.84 | 8.62 | 8.71 | 8.65 | qfq | 19,852,340 | 172,568,535 | -1.47% |
| 2025-12-09 | 8.60 | 8.97 | 8.57 | 8.84 | 8.78 | qfq | 37,575,302 | 331,602,467 | 2.31% |
| 2025-12-08 | 8.62 | 8.65 | 8.55 | 8.64 | 8.58 | qfq | 12,454,780 | 107,320,954 | 0.82% |
| 2025-12-05 | 8.32 | 8.58 | 8.32 | 8.57 | 8.52 | qfq | 16,352,572 | 138,686,352 | 2.51% |
| 2025-12-04 | 8.36 | 8.42 | 8.25 | 8.36 | 8.31 | qfq | 10,524,924 | 87,857,559 | 0.12% |
| 2025-12-03 | 8.44 | 8.47 | 8.31 | 8.35 | 8.30 | qfq | 11,090,796 | 92,876,592 | -1.07% |
| 2025-12-02 | 8.50 | 8.50 | 8.40 | 8.44 | 8.39 | qfq | 9,994,028 | 84,271,315 | -0.94% |
| 2025-12-01 | 8.44 | 8.54 | 8.41 | 8.52 | 8.47 | qfq | 10,550,249 | 89,556,108 | 1.19% |
| 2025-11-28 | 8.35 | 8.43 | 8.33 | 8.42 | 8.37 | qfq | 9,385,782 | 78,846,480 | 0.84% |
| 2025-11-27 | 8.33 | 8.45 | 8.33 | 8.35 | 8.30 | qfq | 9,186,808 | 77,070,338 | 0.24% |
| 2025-11-26 | 8.33 | 8.45 | 8.30 | 8.33 | 8.28 | qfq | 11,188,691 | 93,763,139 | -0.36% |
| 2025-11-25 | 8.32 | 8.48 | 8.32 | 8.36 | 8.31 | qfq | 12,491,910 | 104,928,006 | 0.48% |
| 2025-11-24 | 8.28 | 8.36 | 8.20 | 8.32 | 8.27 | qfq | 12,015,400 | 99,422,584 | 1.22% |
| 2025-11-21 | 8.47 | 8.54 | 8.16 | 8.22 | 8.17 | qfq | 21,443,610 | 178,127,432 | -3.86% |
| 2025-11-20 | 8.68 | 8.73 | 8.51 | 8.55 | 8.50 | qfq | 14,289,400 | 122,964,215 | -1.16% |
| 2025-11-19 | 8.82 | 8.85 | 8.59 | 8.65 | 8.59 | qfq | 15,733,201 | 136,713,181 | -1.70% |
| 2025-11-18 | 8.93 | 8.94 | 8.75 | 8.80 | 8.74 | qfq | 19,205,330 | 169,733,360 | -1.79% |
| 2025-11-17 | 9.01 | 9.05 | 8.92 | 8.96 | 8.90 | qfq | 16,643,243 | 149,267,629 | -0.55% |
| 2025-11-14 | 9.06 | 9.12 | 9.00 | 9.01 | 8.95 | qfq | 16,295,713 | 147,591,510 | -1.53% |
| 2025-11-13 | 9.00 | 9.22 | 8.95 | 9.15 | 9.09 | qfq | 20,375,397 | 185,900,027 | 1.44% |
| 2025-11-12 | 9.30 | 9.30 | 8.96 | 9.02 | 8.96 | qfq | 30,019,533 | 272,449,986 | -2.91% |
| 2025-11-11 | 9.18 | 9.37 | 9.16 | 9.29 | 9.23 | qfq | 26,473,820 | 245,723,590 | 1.53% |
| 2025-11-10 | 9.29 | 9.33 | 9.10 | 9.15 | 9.09 | qfq | 22,763,088 | 208,428,373 | -0.65% |
| 2025-11-07 | 9.24 | 9.33 | 9.21 | 9.21 | 9.15 | qfq | 16,420,222 | 151,994,516 | -0.86% |
| 2025-11-06 | 9.20 | 9.40 | 9.14 | 9.29 | 9.23 | qfq | 28,642,200 | 265,393,461 | 0.87% |
| 2025-11-05 | 8.93 | 9.23 | 8.86 | 9.21 | 9.15 | qfq | 37,338,749 | 340,596,042 | 2.11% |
| 2025-11-04 | 9.07 | 9.20 | 8.93 | 9.02 | 8.96 | qfq | 25,248,751 | 227,908,300 | -0.99% |
| 2025-11-03 | 9.00 | 9.16 | 8.90 | 9.11 | 9.05 | qfq | 25,814,601 | 232,825,223 | 1.22% |
| 2025-10-31 | 9.00 | 9.14 | 8.97 | 9.00 | 8.94 | qfq | 22,168,265 | 200,397,540 | 0.22% |
| 2025-10-30 | 9.09 | 9.10 | 8.96 | 8.98 | 8.92 | qfq | 23,780,543 | 214,698,257 | -1.21% |
| 2025-10-29 | 8.97 | 9.10 | 8.92 | 9.09 | 9.03 | qfq | 20,743,447 | 186,943,099 | 1.68% |
| 2025-10-28 | 9.00 | 9.04 | 8.92 | 8.94 | 8.88 | qfq | 22,087,320 | 197,797,838 | -1.11% |
| 2025-10-27 | 9.10 | 9.23 | 9.01 | 9.04 | 8.98 | qfq | 26,413,800 | 240,248,134 | 0.00% |
| 2025-10-24 | 8.93 | 9.06 | 8.92 | 9.04 | 8.98 | qfq | 27,313,292 | 246,134,200 | 1.46% |
| 2025-10-23 | 8.90 | 8.96 | 8.75 | 8.91 | 8.85 | qfq | 27,028,418 | 238,835,669 | -0.22% |
| 2025-10-22 | 9.15 | 9.20 | 8.87 | 8.93 | 8.87 | qfq | 56,576,526 | 507,518,243 | -5.90% |
| 2025-10-21 | 9.25 | 9.64 | 9.21 | 9.49 | 9.43 | qfq | 31,614,289 | 300,091,922 | 2.26% |
| 2025-10-20 | 9.13 | 9.35 | 9.13 | 9.28 | 9.22 | qfq | 29,154,939 | 269,590,906 | 2.88% |
| 2025-10-17 | 9.74 | 9.77 | 9.00 | 9.02 | 8.96 | qfq | 60,051,562 | 556,894,730 | -7.58% |
| 2025-10-16 | 10.10 | 10.13 | 9.71 | 9.76 | 9.70 | qfq | 43,262,994 | 425,233,721 | -2.20% |
| 2025-10-15 | 9.48 | 9.98 | 9.46 | 9.98 | 9.92 | qfq | 58,504,652 | 573,802,266 | 5.39% |
| 2025-10-14 | 9.78 | 9.91 | 9.43 | 9.47 | 9.41 | qfq | 34,372,960 | 331,977,033 | -3.17% |
| 2025-10-13 | 9.40 | 9.86 | 9.20 | 9.78 | 9.72 | qfq | 33,852,786 | 323,127,923 | -0.10% |
| 2025-10-10 | 9.85 | 9.98 | 9.77 | 9.79 | 9.73 | qfq | 34,396,700 | 339,645,402 | -0.71% |
| 2025-10-09 | 9.69 | 9.88 | 9.61 | 9.86 | 9.80 | qfq | 34,106,200 | 334,755,083 | 2.71% |
| 2025-09-30 | 9.68 | 9.76 | 9.59 | 9.60 | 9.54 | qfq | 20,442,200 | 197,311,770 | -0.83% |
| 2025-09-29 | 9.56 | 9.81 | 9.51 | 9.68 | 9.62 | qfq | 26,341,346 | 255,216,019 | 1.26% |
| 2025-09-26 | 9.85 | 9.85 | 9.55 | 9.56 | 9.50 | qfq | 27,760,877 | 268,921,871 | -3.43% |
| 2025-09-25 | 9.82 | 9.99 | 9.78 | 9.90 | 9.84 | qfq | 34,674,977 | 342,878,060 | 0.92% |
| 2025-09-24 | 9.53 | 9.83 | 9.39 | 9.81 | 9.75 | qfq | 33,945,212 | 329,536,539 | 1.98% |
| 2025-09-23 | 9.69 | 9.80 | 9.40 | 9.62 | 9.56 | qfq | 32,287,776 | 308,952,311 | -0.82% |
| 2025-09-22 | 9.56 | 9.74 | 9.53 | 9.70 | 9.64 | qfq | 24,767,201 | 239,538,179 | 1.15% |
| 2025-09-19 | 9.70 | 9.78 | 9.46 | 9.59 | 9.53 | qfq | 33,073,880 | 317,739,085 | -1.64% |
| 2025-09-18 | 9.88 | 10.04 | 9.61 | 9.75 | 9.69 | qfq | 59,917,619 | 591,546,317 | -1.52% |
| 2025-09-17 | 9.70 | 9.94 | 9.69 | 9.90 | 9.84 | qfq | 44,768,858 | 441,144,498 | 1.43% |
| 2025-09-16 | 9.54 | 9.76 | 9.45 | 9.76 | 9.70 | qfq | 36,770,592 | 354,518,207 | 2.52% |
| 2025-09-15 | 9.61 | 9.66 | 9.49 | 9.52 | 9.46 | qfq | 24,959,300 | 238,783,916 | 0.00% |
| 2025-09-12 | 9.65 | 9.69 | 9.51 | 9.52 | 9.46 | qfq | 27,786,137 | 266,513,070 | -1.04% |
| 2025-09-11 | 9.30 | 9.62 | 9.20 | 9.62 | 9.56 | qfq | 37,498,383 | 355,230,674 | 3.22% |
| 2025-09-10 | 9.45 | 9.49 | 9.28 | 9.32 | 9.26 | qfq | 21,513,064 | 201,644,510 | -0.64% |
| 2025-09-09 | 9.53 | 9.53 | 9.37 | 9.38 | 9.32 | qfq | 23,673,025 | 223,415,443 | -2.09% |
| 2025-09-08 | 9.41 | 9.59 | 9.33 | 9.58 | 9.52 | qfq | 34,147,400 | 324,009,703 | 2.02% |
| 2025-09-05 | 9.05 | 9.39 | 9.00 | 9.39 | 9.33 | qfq | 32,014,600 | 295,542,942 | 3.87% |
| 2025-09-04 | 9.23 | 9.38 | 8.90 | 9.04 | 8.98 | qfq | 35,311,379 | 324,101,869 | -1.63% |
| 2025-09-03 | 9.35 | 9.40 | 9.16 | 9.19 | 9.13 | qfq | 27,705,791 | 256,677,061 | -1.29% |
| 2025-09-02 | 9.63 | 9.67 | 9.15 | 9.31 | 9.25 | qfq | 46,820,470 | 436,248,788 | -2.51% |
| 2025-09-01 | 9.69 | 9.74 | 9.52 | 9.55 | 9.49 | qfq | 33,012,903 | 316,449,279 | -1.14% |
| 2025-08-29 | 9.81 | 9.84 | 9.63 | 9.66 | 9.60 | qfq | 35,453,614 | 343,652,196 | -1.73% |
| 2025-08-28 | 9.60 | 9.83 | 9.39 | 9.83 | 9.77 | qfq | 61,393,758 | 590,192,436 | 2.08% |
| 2025-08-27 | 9.80 | 10.10 | 9.62 | 9.63 | 9.57 | qfq | 79,855,125 | 790,262,603 | -1.93% |
| 2025-08-26 | 9.85 | 9.94 | 9.76 | 9.82 | 9.76 | qfq | 50,767,537 | 499,708,216 | -0.41% |
| 2025-08-25 | 9.94 | 10.01 | 9.77 | 9.86 | 9.80 | qfq | 68,161,233 | 673,221,426 | 0.41% |
| 2025-08-22 | 9.82 | 9.91 | 9.72 | 9.82 | 9.76 | qfq | 58,291,909 | 571,566,249 | -0.10% |
| 2025-08-21 | 10.10 | 10.19 | 9.73 | 9.83 | 9.77 | qfq | 94,291,328 | 932,961,105 | -4.10% |
| 2025-08-20 | 10.51 | 10.60 | 10.06 | 10.25 | 10.18 | qfq | 113,228,797 | 1,169,262,420 | 0.00% |
| 2025-08-19 | 10.63 | 10.95 | 10.18 | 10.25 | 10.18 | qfq | 154,300,275 | 1,615,517,201 | -2.10% |
| 2025-08-18 | 9.82 | 10.47 | 9.81 | 10.47 | 10.40 | qfq | 103,398,685 | 1,055,754,692 | 9.98% |
| 2025-08-15 | 9.10 | 9.88 | 9.07 | 9.52 | 9.46 | qfq | 86,297,802 | 822,497,212 | 4.27% |
| 2025-08-14 | 9.36 | 9.39 | 9.10 | 9.13 | 9.07 | qfq | 58,810,078 | 542,129,493 | -1.72% |
| 2025-08-13 | 8.89 | 9.40 | 8.89 | 9.29 | 9.23 | qfq | 80,814,106 | 739,714,452 | 4.62% |
| 2025-08-12 | 8.78 | 8.95 | 8.66 | 8.88 | 8.82 | qfq | 40,701,499 | 359,009,531 | 1.37% |
| 2025-08-11 | 8.68 | 8.86 | 8.63 | 8.76 | 8.70 | qfq | 27,484,200 | 240,292,155 | 0.81% |
| 2025-08-08 | 8.79 | 8.80 | 8.68 | 8.69 | 8.63 | qfq | 26,132,500 | 227,650,956 | -1.03% |
| 2025-08-07 | 8.83 | 8.86 | 8.68 | 8.78 | 8.72 | qfq | 36,901,891 | 323,057,786 | 0.00% |
| 2025-08-06 | 8.60 | 8.85 | 8.57 | 8.78 | 8.72 | qfq | 48,270,726 | 422,735,858 | 2.57% |
| 2025-08-05 | 8.59 | 8.60 | 8.52 | 8.56 | 8.51 | qfq | 33,668,756 | 287,904,656 | -0.35% |
| 2025-08-04 | 8.26 | 8.62 | 8.22 | 8.59 | 8.54 | qfq | 54,597,371 | 462,650,780 | 4.00% |
| 2025-08-01 | 8.22 | 8.48 | 8.20 | 8.26 | 8.21 | qfq | 35,547,855 | 295,852,747 | 1.35% |
| 2025-07-31 | 8.16 | 8.35 | 8.12 | 8.15 | 8.10 | qfq | 29,603,756 | 244,126,971 | 0.00% |
| 2025-07-30 | 8.28 | 8.29 | 8.07 | 8.15 | 8.10 | qfq | 21,992,094 | 179,679,408 | -1.81% |
| 2025-07-29 | 8.25 | 8.30 | 8.13 | 8.30 | 8.25 | qfq | 16,353,000 | 134,570,139 | 0.36% |
| 2025-07-28 | 8.27 | 8.36 | 8.25 | 8.27 | 8.22 | qfq | 17,425,678 | 144,522,125 | 0.12% |
| 2025-07-25 | 8.26 | 8.29 | 8.21 | 8.26 | 8.21 | qfq | 15,341,100 | 126,534,988 | -0.24% |
| 2025-07-24 | 8.19 | 8.30 | 8.13 | 8.28 | 8.23 | qfq | 18,657,702 | 153,968,672 | 1.10% |
| 2025-07-23 | 8.30 | 8.32 | 8.16 | 8.19 | 8.14 | qfq | 23,084,829 | 190,026,883 | -1.68% |
| 2025-07-22 | 8.40 | 8.41 | 8.29 | 8.33 | 8.28 | qfq | 25,278,980 | 210,642,469 | -1.19% |
| 2025-07-21 | 8.32 | 8.43 | 8.25 | 8.43 | 8.38 | qfq | 30,031,400 | 251,258,464 | 1.81% |
| 2025-07-18 | 8.22 | 8.35 | 8.18 | 8.28 | 8.23 | qfq | 29,270,000 | 241,643,206 | 0.85% |
| 2025-07-17 | 8.18 | 8.22 | 8.14 | 8.21 | 8.16 | qfq | 19,171,529 | 156,916,113 | 0.24% |
| 2025-07-16 | 8.20 | 8.28 | 8.13 | 8.19 | 8.14 | qfq | 20,490,300 | 168,129,000 | 0.00% |
| 2025-07-15 | 8.14 | 8.33 | 8.10 | 8.19 | 8.14 | qfq | 27,867,700 | 228,421,965 | 0.37% |
| 2025-07-14 | 8.30 | 8.37 | 8.16 | 8.16 | 8.11 | qfq | 35,352,461 | 290,564,098 | 0.00% |
| 2025-07-11 | 8.02 | 8.20 | 7.97 | 8.16 | 8.11 | qfq | 44,892,900 | 364,574,518 | 2.00% |
| 2025-07-10 | 8.00 | 8.04 | 7.95 | 8.00 | 7.95 | qfq | 14,525,801 | 116,107,153 | 0.00% |
| 2025-07-09 | 8.08 | 8.10 | 7.95 | 8.00 | 7.95 | qfq | 21,765,010 | 174,827,047 | -0.37% |
| 2025-07-08 | 7.81 | 8.05 | 7.81 | 8.03 | 7.98 | qfq | 27,792,333 | 221,954,773 | 2.55% |
| 2025-07-07 | 7.82 | 7.83 | 7.74 | 7.83 | 7.78 | qfq | 10,881,500 | 84,799,559 | -0.13% |
| 2025-07-04 | 7.89 | 7.90 | 7.78 | 7.84 | 7.79 | qfq | 17,335,676 | 135,672,064 | -1.01% |
| 2025-07-03 | 7.89 | 7.94 | 7.85 | 7.92 | 7.87 | qfq | 14,078,275 | 111,226,371 | 0.51% |
| 2025-07-02 | 7.95 | 7.96 | 7.82 | 7.88 | 7.83 | qfq | 14,501,600 | 114,090,622 | -1.01% |
| 2025-07-01 | 7.93 | 7.99 | 7.87 | 7.96 | 7.91 | qfq | 19,905,800 | 157,734,704 | 0.38% |
| 2025-06-30 | 7.92 | 7.97 | 7.87 | 7.93 | 7.88 | qfq | 19,951,002 | 157,880,992 | 0.63% |
| 2025-06-27 | 7.76 | 7.92 | 7.76 | 7.88 | 7.83 | qfq | 25,435,017 | 200,232,527 | 1.81% |
| 2025-06-26 | 7.81 | 7.85 | 7.73 | 7.74 | 7.69 | qfq | 17,754,602 | 138,287,531 | -0.90% |
| 2025-06-25 | 7.74 | 7.81 | 7.74 | 7.81 | 7.76 | qfq | 20,595,900 | 160,255,117 | 0.77% |
| 2025-06-24 | 7.53 | 7.75 | 7.52 | 7.75 | 7.70 | qfq | 22,528,067 | 173,153,782 | 2.24% |
| 2025-06-23 | 7.39 | 7.58 | 7.34 | 7.58 | 7.47 | qfq | 10,653,400 | 79,866,053 | 2.02% |
| 2025-06-20 | 7.54 | 7.61 | 7.41 | 7.43 | 7.32 | qfq | 11,479,100 | 86,005,724 | -1.20% |
| 2025-06-19 | 7.62 | 7.73 | 7.49 | 7.52 | 7.41 | qfq | 14,293,100 | 108,534,791 | -1.83% |
| 2025-06-18 | 7.66 | 7.68 | 7.57 | 7.66 | 7.55 | qfq | 12,431,499 | 94,722,566 | -0.39% |
| 2025-06-17 | 7.77 | 7.84 | 7.66 | 7.69 | 7.58 | qfq | 13,204,597 | 101,957,205 | -1.16% |
| 2025-06-16 | 7.62 | 7.90 | 7.60 | 7.78 | 7.67 | qfq | 16,064,420 | 124,030,195 | 1.43% |
| 2025-06-13 | 7.82 | 7.85 | 7.66 | 7.67 | 7.56 | qfq | 17,369,600 | 134,430,941 | -2.54% |
| 2025-06-12 | 7.82 | 7.89 | 7.78 | 7.87 | 7.76 | qfq | 15,558,200 | 121,906,470 | 0.00% |
| 2025-06-11 | 7.70 | 7.96 | 7.68 | 7.87 | 7.76 | qfq | 28,337,733 | 222,529,512 | 2.34% |
| 2025-06-10 | 7.78 | 7.82 | 7.59 | 7.69 | 7.58 | qfq | 18,686,383 | 143,879,025 | -1.54% |
| 2025-06-09 | 7.77 | 7.84 | 7.74 | 7.81 | 7.70 | qfq | 14,598,061 | 113,868,504 | 1.17% |
| 2025-06-06 | 7.81 | 7.81 | 7.70 | 7.72 | 7.61 | qfq | 14,036,600 | 108,702,318 | -1.15% |
| 2025-06-05 | 7.59 | 7.84 | 7.55 | 7.81 | 7.70 | qfq | 30,734,968 | 238,625,608 | 2.90% |
| 2025-06-04 | 7.51 | 7.63 | 7.47 | 7.59 | 7.48 | qfq | 12,692,000 | 96,155,607 | 1.07% |
| 2025-06-03 | 7.45 | 7.55 | 7.42 | 7.51 | 7.40 | qfq | 11,285,400 | 84,720,302 | 0.40% |
| 2025-05-30 | 7.69 | 7.70 | 7.46 | 7.48 | 7.37 | qfq | 21,693,702 | 163,396,676 | -3.36% |
| 2025-05-29 | 7.56 | 7.79 | 7.55 | 7.74 | 7.63 | qfq | 19,070,800 | 147,092,436 | 2.52% |
| 2025-05-28 | 7.62 | 7.67 | 7.54 | 7.55 | 7.44 | qfq | 11,487,490 | 87,247,629 | -0.79% |
| 2025-05-27 | 7.66 | 7.69 | 7.55 | 7.61 | 7.50 | qfq | 11,673,200 | 88,730,802 | -1.04% |
| 2025-05-26 | 7.62 | 7.72 | 7.60 | 7.69 | 7.58 | qfq | 11,717,261 | 89,822,830 | 0.92% |
| 2025-05-23 | 7.69 | 7.82 | 7.59 | 7.62 | 7.51 | qfq | 16,955,697 | 130,709,595 | -1.17% |
| 2025-05-22 | 7.78 | 7.92 | 7.70 | 7.71 | 7.60 | qfq | 16,939,000 | 131,730,751 | -1.53% |
| 2025-05-21 | 7.92 | 7.93 | 7.77 | 7.83 | 7.72 | qfq | 17,320,500 | 135,575,326 | -1.63% |
| 2025-05-20 | 7.86 | 7.98 | 7.79 | 7.96 | 7.85 | qfq | 16,599,066 | 131,341,283 | 0.89% |
| 2025-05-19 | 7.89 | 7.91 | 7.73 | 7.89 | 7.78 | qfq | 16,801,200 | 131,732,527 | 0.00% |
| 2025-05-16 | 7.89 | 8.00 | 7.85 | 7.89 | 7.78 | qfq | 13,865,475 | 110,268,302 | 0.00% |
| 2025-05-15 | 8.05 | 8.05 | 7.88 | 7.89 | 7.78 | qfq | 16,768,455 | 132,846,800 | -1.99% |
| 2025-05-14 | 8.10 | 8.13 | 7.98 | 8.05 | 7.94 | qfq | 17,475,577 | 140,592,724 | -0.49% |
| 2025-05-13 | 8.30 | 8.30 | 8.08 | 8.09 | 7.98 | qfq | 19,044,100 | 155,102,726 | -0.74% |
| 2025-05-12 | 8.17 | 8.20 | 8.08 | 8.15 | 8.03 | qfq | 19,277,311 | 156,834,205 | 1.37% |
| 2025-05-09 | 8.24 | 8.24 | 8.02 | 8.04 | 7.93 | qfq | 24,504,700 | 198,565,953 | -1.95% |
| 2025-05-08 | 7.91 | 8.22 | 7.91 | 8.20 | 8.08 | qfq | 37,032,676 | 301,438,424 | 3.40% |
| 2025-05-07 | 8.05 | 8.10 | 7.84 | 7.93 | 7.82 | qfq | 27,833,911 | 221,780,416 | -0.25% |
| 2025-05-06 | 7.84 | 7.95 | 7.77 | 7.95 | 7.84 | qfq | 26,620,622 | 209,967,684 | 3.11% |
| 2025-04-30 | 7.52 | 7.84 | 7.48 | 7.71 | 7.60 | qfq | 28,425,027 | 218,365,964 | 3.07% |
| 2025-04-29 | 7.42 | 7.59 | 7.36 | 7.48 | 7.37 | qfq | 13,247,730 | 99,433,867 | 0.81% |
| 2025-04-28 | 7.55 | 7.62 | 7.40 | 7.42 | 7.32 | qfq | 15,171,602 | 113,270,755 | -1.85% |
| 2025-04-25 | 7.56 | 7.67 | 7.52 | 7.56 | 7.45 | qfq | 16,672,100 | 126,549,134 | 0.27% |
| 2025-04-24 | 7.73 | 7.73 | 7.51 | 7.54 | 7.43 | qfq | 21,698,175 | 164,855,602 | -2.46% |
| 2025-04-23 | 7.60 | 7.81 | 7.58 | 7.73 | 7.62 | qfq | 29,913,447 | 230,427,330 | 2.66% |
| 2025-04-22 | 7.57 | 7.61 | 7.48 | 7.53 | 7.42 | qfq | 17,255,100 | 130,007,738 | -1.31% |
| 2025-04-21 | 7.44 | 7.63 | 7.34 | 7.63 | 7.52 | qfq | 27,148,900 | 203,105,138 | 3.39% |
| 2025-04-18 | 7.31 | 7.41 | 7.23 | 7.38 | 7.28 | qfq | 18,127,400 | 132,833,767 | 0.68% |
| 2025-04-17 | 7.45 | 7.53 | 7.32 | 7.33 | 7.23 | qfq | 25,685,500 | 190,910,214 | -1.74% |
| 2025-04-16 | 7.68 | 7.74 | 7.35 | 7.46 | 7.35 | qfq | 44,187,200 | 333,258,951 | -6.75% |
| 2025-04-15 | 7.91 | 8.15 | 7.85 | 8.00 | 7.89 | qfq | 29,015,200 | 232,076,625 | 0.13% |
| 2025-04-14 | 7.70 | 8.11 | 7.66 | 7.99 | 7.88 | qfq | 41,831,329 | 331,859,980 | 5.69% |
| 2025-04-11 | 7.36 | 7.64 | 7.31 | 7.56 | 7.45 | qfq | 24,931,402 | 188,208,580 | 2.02% |
| 2025-04-10 | 7.49 | 7.70 | 7.41 | 7.41 | 7.31 | qfq | 34,377,507 | 259,343,739 | 1.65% |
| 2025-04-09 | 6.95 | 7.35 | 6.55 | 7.29 | 7.19 | qfq | 37,051,600 | 259,890,208 | 2.68% |
| 2025-04-08 | 7.30 | 7.49 | 6.87 | 7.10 | 7.00 | qfq | 48,264,283 | 344,113,630 | -6.46% |
| 2025-04-07 | 7.67 | 7.86 | 7.59 | 7.59 | 7.48 | qfq | 19,999,000 | 152,704,894 | -9.96% |
| 2025-04-03 | 8.50 | 8.69 | 8.41 | 8.43 | 8.31 | qfq | 18,170,300 | 154,720,996 | -2.32% |
| 2025-04-02 | 8.51 | 8.75 | 8.46 | 8.63 | 8.51 | qfq | 18,692,100 | 161,861,435 | 1.17% |
| 2025-04-01 | 8.56 | 8.63 | 8.49 | 8.53 | 8.41 | qfq | 15,407,245 | 132,004,944 | -0.23% |
| 2025-03-31 | 8.61 | 8.66 | 8.30 | 8.55 | 8.43 | qfq | 31,205,629 | 263,645,497 | -2.06% |
| 2025-03-28 | 8.77 | 8.95 | 8.70 | 8.73 | 8.61 | qfq | 19,703,400 | 173,627,996 | -0.68% |
| 2025-03-27 | 8.90 | 8.97 | 8.67 | 8.79 | 8.67 | qfq | 25,981,400 | 229,479,074 | -1.79% |
| 2025-03-26 | 8.74 | 9.07 | 8.74 | 8.95 | 8.82 | qfq | 26,428,101 | 237,271,057 | 1.36% |
| 2025-03-25 | 8.94 | 9.08 | 8.78 | 8.83 | 8.71 | qfq | 32,854,482 | 293,293,432 | -0.90% |
| 2025-03-24 | 9.29 | 9.37 | 8.58 | 8.91 | 8.78 | qfq | 63,070,725 | 561,404,694 | -4.50% |
| 2025-03-21 | 9.85 | 9.85 | 9.32 | 9.33 | 9.20 | qfq | 71,020,778 | 677,005,658 | -6.70% |
| 2025-03-20 | 9.72 | 10.08 | 9.72 | 10.00 | 9.86 | qfq | 84,119,715 | 833,862,052 | 1.63% |
| 2025-03-19 | 9.78 | 10.05 | 9.75 | 9.84 | 9.70 | qfq | 105,815,899 | 1,047,844,195 | 0.92% |
| 2025-03-18 | 9.42 | 9.91 | 9.35 | 9.75 | 9.61 | qfq | 85,931,288 | 828,843,192 | 4.06% |
| 2025-03-17 | 9.42 | 9.49 | 9.28 | 9.37 | 9.24 | qfq | 37,428,900 | 351,063,675 | -0.53% |
| 2025-03-14 | 9.40 | 9.48 | 9.13 | 9.42 | 9.29 | qfq | 50,473,300 | 470,321,364 | -0.84% |
| 2025-03-13 | 9.80 | 9.84 | 9.30 | 9.50 | 9.37 | qfq | 67,248,102 | 639,527,039 | -3.55% |
| 2025-03-12 | 9.46 | 10.10 | 9.41 | 9.85 | 9.71 | qfq | 117,709,720 | 1,155,318,091 | 4.90% |
| 2025-03-11 | 9.15 | 9.59 | 9.13 | 9.39 | 9.26 | qfq | 48,176,293 | 448,873,318 | 0.11% |
| 2025-03-10 | 9.50 | 9.65 | 9.30 | 9.38 | 9.25 | qfq | 42,471,176 | 399,896,960 | -1.16% |
| 2025-03-07 | 9.55 | 9.68 | 9.39 | 9.49 | 9.36 | qfq | 55,904,080 | 530,962,579 | -1.45% |
| 2025-03-06 | 9.52 | 9.75 | 9.51 | 9.63 | 9.49 | qfq | 83,837,400 | 807,373,979 | 2.01% |
| 2025-03-05 | 9.45 | 9.63 | 9.33 | 9.44 | 9.31 | qfq | 69,619,201 | 657,692,905 | -1.26% |
| 2025-03-04 | 9.16 | 9.74 | 9.16 | 9.56 | 9.42 | qfq | 74,033,728 | 705,849,684 | 1.59% |
| 2025-03-03 | 10.01 | 10.01 | 9.33 | 9.41 | 9.28 | qfq | 121,298,090 | 1,161,098,277 | -7.75% |
| 2025-02-28 | 10.48 | 10.85 | 9.70 | 10.20 | 10.06 | qfq | 176,179,849 | 1,807,114,702 | -0.58% |
| 2025-02-27 | 10.58 | 10.99 | 9.92 | 10.26 | 10.11 | qfq | 185,980,134 | 1,938,782,442 | -3.02% |
| 2025-02-26 | 10.18 | 11.08 | 10.00 | 10.58 | 10.43 | qfq | 206,473,158 | 2,207,240,958 | 5.06% |
| 2025-02-25 | 9.42 | 10.55 | 9.31 | 10.07 | 9.93 | qfq | 143,687,564 | 1,427,196,281 | 3.71% |
| 2025-02-24 | 9.50 | 10.33 | 9.28 | 9.71 | 9.57 | qfq | 185,387,234 | 1,801,381,313 | 1.89% |
| 2025-02-21 | 8.74 | 9.53 | 8.70 | 9.53 | 9.40 | qfq | 87,383,533 | 826,970,099 | 10.05% |
| 2025-02-20 | 8.76 | 8.85 | 8.52 | 8.66 | 8.54 | qfq | 84,630,225 | 735,425,090 | 0.58% |
| 2025-02-19 | 8.23 | 8.61 | 8.16 | 8.61 | 8.49 | qfq | 85,697,744 | 725,416,815 | 4.36% |
| 2025-02-18 | 8.20 | 8.43 | 8.00 | 8.25 | 8.13 | qfq | 88,203,251 | 728,985,994 | 1.23% |
| 2025-02-17 | 8.06 | 8.17 | 8.01 | 8.15 | 8.03 | qfq | 33,376,079 | 270,734,782 | 2.13% |
| 2025-02-14 | 8.01 | 8.06 | 7.94 | 7.98 | 7.87 | qfq | 28,553,761 | 228,141,568 | -0.62% |
| 2025-02-13 | 8.31 | 8.42 | 8.01 | 8.03 | 7.92 | qfq | 49,071,000 | 400,295,563 | -3.60% |
| 2025-02-12 | 8.30 | 8.35 | 8.13 | 8.33 | 8.21 | qfq | 58,929,142 | 485,504,399 | -0.48% |
| 2025-02-11 | 8.03 | 8.42 | 7.92 | 8.37 | 8.25 | qfq | 80,395,984 | 657,013,367 | 4.36% |
| 2025-02-10 | 7.98 | 8.09 | 7.91 | 8.02 | 7.91 | qfq | 40,456,300 | 323,115,127 | 1.13% |
| 2025-02-07 | 7.88 | 8.01 | 7.80 | 7.93 | 7.82 | qfq | 45,750,180 | 362,505,460 | -0.13% |
| 2025-02-06 | 7.50 | 7.96 | 7.45 | 7.94 | 7.83 | qfq | 50,900,602 | 398,312,327 | 5.17% |
| 2025-02-05 | 7.44 | 7.60 | 7.42 | 7.55 | 7.44 | qfq | 20,842,507 | 156,804,762 | 2.44% |
| 2025-01-27 | 7.78 | 7.82 | 7.37 | 7.37 | 7.27 | qfq | 32,541,200 | 244,355,153 | -5.27% |
| 2025-01-24 | 7.70 | 7.83 | 7.63 | 7.78 | 7.67 | qfq | 31,581,602 | 245,002,501 | 0.78% |
| 2025-01-23 | 7.80 | 7.88 | 7.68 | 7.72 | 7.61 | qfq | 37,435,496 | 291,409,756 | 0.00% |
| 2025-01-22 | 7.65 | 7.85 | 7.61 | 7.72 | 7.61 | qfq | 37,128,100 | 287,419,838 | 0.26% |
| 2025-01-21 | 7.69 | 7.73 | 7.53 | 7.70 | 7.59 | qfq | 23,309,400 | 177,933,302 | 0.39% |
| 2025-01-20 | 7.66 | 7.79 | 7.53 | 7.67 | 7.56 | qfq | 33,806,745 | 258,465,506 | 0.92% |
| 2025-01-17 | 7.58 | 7.75 | 7.50 | 7.60 | 7.49 | qfq | 26,712,299 | 202,987,320 | -0.13% |
| 2025-01-16 | 7.71 | 7.79 | 7.53 | 7.61 | 7.50 | qfq | 31,914,600 | 244,173,177 | -0.78% |
| 2025-01-15 | 7.78 | 7.84 | 7.63 | 7.67 | 7.56 | qfq | 28,963,600 | 222,752,236 | -1.41% |
| 2025-01-14 | 7.33 | 7.86 | 7.29 | 7.78 | 7.67 | qfq | 55,424,309 | 425,011,647 | 6.87% |
| 2025-01-13 | 7.14 | 7.48 | 7.02 | 7.28 | 7.18 | qfq | 30,616,300 | 222,325,435 | 0.41% |
| 2025-01-10 | 7.55 | 7.56 | 7.25 | 7.25 | 7.15 | qfq | 33,254,900 | 246,616,675 | -4.48% |
| 2025-01-09 | 7.24 | 7.83 | 7.24 | 7.59 | 7.48 | qfq | 47,143,871 | 358,113,513 | 3.55% |
| 2025-01-08 | 7.33 | 7.39 | 6.98 | 7.33 | 7.23 | qfq | 36,444,200 | 263,356,879 | -1.21% |
| 2025-01-07 | 6.91 | 7.43 | 6.91 | 7.42 | 7.32 | qfq | 42,906,146 | 310,321,845 | 6.15% |
| 2025-01-06 | 6.84 | 7.11 | 6.72 | 6.99 | 6.89 | qfq | 28,236,920 | 196,411,676 | 2.19% |
| 2025-01-03 | 7.33 | 7.48 | 6.80 | 6.84 | 6.74 | qfq | 44,373,324 | 314,303,977 | -6.81% |
| 2025-01-02 | 7.50 | 7.69 | 7.25 | 7.34 | 7.24 | qfq | 37,319,247 | 278,085,716 | -2.39% |
| 2024-12-31 | 7.95 | 8.09 | 7.51 | 7.52 | 7.41 | qfq | 54,620,457 | 422,727,768 | -4.93% |
| 2024-12-30 | 8.11 | 8.11 | 7.85 | 7.91 | 7.80 | qfq | 95,817,370 | 762,785,960 | -4.58% |
| 2024-12-27 | 8.15 | 8.29 | 8.03 | 8.29 | 8.17 | qfq | 64,337,832 | 530,664,409 | 9.95% |
| 2024-12-26 | 7.16 | 7.67 | 7.14 | 7.54 | 7.43 | qfq | 31,864,059 | 238,751,709 | 5.01% |
| 2024-12-25 | 7.34 | 7.35 | 7.08 | 7.18 | 7.08 | qfq | 14,308,176 | 102,702,490 | -1.78% |
| 2024-12-24 | 7.16 | 7.34 | 7.15 | 7.31 | 7.21 | qfq | 16,408,931 | 119,312,592 | 2.81% |
| 2024-12-23 | 7.39 | 7.43 | 7.09 | 7.11 | 7.01 | qfq | 18,882,100 | 136,239,838 | -4.31% |
| 2024-12-20 | 7.37 | 7.49 | 7.33 | 7.43 | 7.32 | qfq | 13,839,300 | 102,697,557 | 0.68% |
| 2024-12-19 | 7.23 | 7.40 | 7.18 | 7.38 | 7.28 | qfq | 13,278,433 | 97,236,853 | 1.10% |
| 2024-12-18 | 7.35 | 7.40 | 7.26 | 7.30 | 7.20 | qfq | 15,463,000 | 113,453,598 | -0.27% |
| 2024-12-17 | 7.49 | 7.71 | 7.30 | 7.32 | 7.22 | qfq | 24,847,900 | 184,732,253 | -2.79% |
| 2024-12-16 | 7.65 | 7.69 | 7.48 | 7.53 | 7.42 | qfq | 20,479,700 | 154,748,004 | -1.57% |
| 2024-12-13 | 7.84 | 7.87 | 7.64 | 7.65 | 7.54 | qfq | 30,834,781 | 238,684,875 | -3.16% |
| 2024-12-12 | 8.05 | 8.05 | 7.77 | 7.90 | 7.79 | qfq | 41,590,900 | 327,599,596 | -2.47% |
| 2024-12-11 | 7.81 | 8.15 | 7.80 | 8.10 | 7.99 | qfq | 57,290,067 | 462,260,169 | 3.32% |
| 2024-12-10 | 7.99 | 8.05 | 7.81 | 7.84 | 7.73 | qfq | 44,245,654 | 350,841,679 | 0.51% |
| 2024-12-09 | 7.85 | 7.95 | 7.72 | 7.80 | 7.69 | qfq | 34,533,661 | 270,040,386 | -1.27% |
| 2024-12-06 | 8.09 | 8.11 | 7.86 | 7.90 | 7.79 | qfq | 45,628,642 | 361,543,335 | -1.74% |
| 2024-12-05 | 7.79 | 8.12 | 7.79 | 8.04 | 7.93 | qfq | 68,372,536 | 543,554,486 | 3.47% |
| 2024-12-04 | 7.62 | 7.97 | 7.58 | 7.77 | 7.66 | qfq | 52,619,576 | 410,247,943 | 0.78% |
| 2024-12-03 | 7.70 | 8.01 | 7.66 | 7.71 | 7.60 | qfq | 52,336,902 | 408,878,285 | -0.77% |
| 2024-12-02 | 7.44 | 7.85 | 7.42 | 7.77 | 7.66 | qfq | 59,319,618 | 456,926,444 | 4.86% |
| 2024-11-29 | 7.30 | 7.44 | 7.22 | 7.41 | 7.31 | qfq | 26,407,316 | 194,349,139 | 0.95% |
| 2024-11-28 | 7.34 | 7.44 | 7.29 | 7.34 | 7.24 | qfq | 25,870,739 | 190,824,930 | 0.00% |
| 2024-11-27 | 7.14 | 7.35 | 6.98 | 7.34 | 7.24 | qfq | 26,051,416 | 187,025,218 | 1.80% |
| 2024-11-26 | 7.26 | 7.49 | 7.20 | 7.21 | 7.11 | qfq | 32,976,278 | 242,133,905 | -1.10% |
| 2024-11-25 | 7.09 | 7.29 | 7.01 | 7.29 | 7.19 | qfq | 20,903,280 | 149,703,880 | 2.68% |
| 2024-11-22 | 7.21 | 7.37 | 7.08 | 7.10 | 7.00 | qfq | 29,020,945 | 210,202,725 | -1.66% |
| 2024-11-21 | 7.17 | 7.25 | 7.15 | 7.22 | 7.12 | qfq | 14,808,246 | 106,608,779 | 0.14% |
| 2024-11-20 | 7.05 | 7.25 | 7.02 | 7.21 | 7.11 | qfq | 22,828,476 | 163,907,693 | 1.84% |
| 2024-11-19 | 6.80 | 7.09 | 6.80 | 7.08 | 6.98 | qfq | 18,204,957 | 126,548,523 | 4.27% |
| 2024-11-18 | 6.99 | 7.08 | 6.76 | 6.79 | 6.69 | qfq | 17,925,430 | 123,971,262 | -2.44% |
| 2024-11-15 | 7.03 | 7.13 | 6.95 | 6.96 | 6.86 | qfq | 18,503,002 | 130,495,559 | -1.28% |
| 2024-11-14 | 7.24 | 7.33 | 7.04 | 7.05 | 6.95 | qfq | 17,773,757 | 127,318,097 | -3.29% |
| 2024-11-13 | 7.22 | 7.31 | 7.08 | 7.29 | 7.19 | qfq | 21,714,659 | 156,505,078 | 0.55% |
| 2024-11-12 | 7.49 | 7.50 | 7.20 | 7.25 | 7.15 | qfq | 32,807,747 | 241,083,520 | -3.07% |
| 2024-11-11 | 7.40 | 7.49 | 7.33 | 7.48 | 7.37 | qfq | 34,972,479 | 259,545,604 | 1.22% |
| 2024-11-08 | 7.43 | 7.62 | 7.30 | 7.39 | 7.29 | qfq | 47,270,302 | 352,387,288 | 0.68% |
| 2024-11-07 | 7.21 | 7.37 | 7.21 | 7.34 | 7.24 | qfq | 32,956,006 | 240,563,060 | 0.82% |
| 2024-11-06 | 7.32 | 7.46 | 7.20 | 7.28 | 7.18 | qfq | 49,405,738 | 361,225,112 | -0.95% |
| 2024-11-05 | 7.03 | 7.42 | 7.02 | 7.35 | 7.25 | qfq | 61,187,738 | 443,078,403 | 3.38% |
| 2024-11-04 | 7.18 | 7.27 | 6.97 | 7.11 | 7.01 | qfq | 49,698,132 | 354,221,889 | 1.86% |
| 2024-11-01 | 6.77 | 7.06 | 6.60 | 6.98 | 6.88 | qfq | 48,465,866 | 333,725,363 | 2.35% |
| 2024-10-31 | 6.70 | 6.86 | 6.70 | 6.82 | 6.72 | qfq | 21,275,383 | 144,785,467 | 0.89% |
| 2024-10-30 | 6.69 | 6.83 | 6.68 | 6.76 | 6.66 | qfq | 16,918,404 | 114,044,927 | 0.30% |
| 2024-10-29 | 7.00 | 7.00 | 6.73 | 6.74 | 6.64 | qfq | 23,161,970 | 158,161,458 | -3.02% |
| 2024-10-28 | 6.85 | 6.99 | 6.75 | 6.95 | 6.85 | qfq | 30,848,877 | 211,900,549 | 2.21% |
| 2024-10-25 | 6.61 | 6.83 | 6.60 | 6.80 | 6.70 | qfq | 27,344,480 | 183,986,549 | 3.82% |
| 2024-10-24 | 6.59 | 6.60 | 6.47 | 6.55 | 6.46 | qfq | 12,757,808 | 83,400,049 | -0.91% |
| 2024-10-23 | 6.58 | 6.71 | 6.52 | 6.61 | 6.52 | qfq | 20,589,500 | 136,168,872 | 0.46% |
| 2024-10-22 | 6.47 | 6.62 | 6.44 | 6.58 | 6.49 | qfq | 20,055,699 | 131,417,035 | 0.61% |
| 2024-10-21 | 6.48 | 6.64 | 6.45 | 6.54 | 6.45 | qfq | 22,055,811 | 144,507,763 | 1.40% |
| 2024-10-18 | 6.25 | 6.52 | 6.24 | 6.45 | 6.36 | qfq | 19,702,177 | 125,888,480 | 3.20% |
| 2024-10-17 | 6.31 | 6.38 | 6.24 | 6.25 | 6.16 | qfq | 11,056,002 | 69,795,530 | -0.32% |
| 2024-10-16 | 6.25 | 6.40 | 6.20 | 6.27 | 6.18 | qfq | 13,946,259 | 87,721,685 | -1.26% |
| 2024-10-15 | 6.40 | 6.57 | 6.35 | 6.35 | 6.26 | qfq | 13,563,473 | 87,629,917 | -1.85% |
| 2024-10-14 | 6.37 | 6.51 | 6.27 | 6.47 | 6.38 | qfq | 15,219,301 | 97,593,937 | 1.57% |
| 2024-10-11 | 6.67 | 6.67 | 6.30 | 6.37 | 6.28 | qfq | 18,304,706 | 117,895,543 | -4.50% |
| 2024-10-10 | 6.74 | 6.98 | 6.59 | 6.67 | 6.58 | qfq | 22,532,996 | 152,351,220 | -0.74% |
| 2024-10-09 | 7.25 | 7.25 | 6.67 | 6.72 | 6.62 | qfq | 38,957,168 | 271,563,630 | -8.82% |
| 2024-10-08 | 7.46 | 7.46 | 6.99 | 7.37 | 7.27 | qfq | 59,201,586 | 431,350,408 | 8.70% |
| 2024-09-30 | 6.38 | 6.79 | 6.33 | 6.78 | 6.68 | qfq | 42,860,666 | 282,880,250 | 9.89% |
| 2024-09-27 | 6.01 | 6.29 | 6.00 | 6.17 | 6.08 | qfq | 24,172,715 | 148,014,135 | 4.22% |
| 2024-09-26 | 5.73 | 5.92 | 5.73 | 5.92 | 5.84 | qfq | 13,318,313 | 77,823,123 | 2.96% |
| 2024-09-25 | 5.81 | 5.91 | 5.75 | 5.75 | 5.67 | qfq | 14,027,200 | 81,759,799 | 0.70% |
| 2024-09-24 | 5.55 | 5.71 | 5.53 | 5.71 | 5.63 | qfq | 10,451,500 | 58,969,220 | 3.25% |
| 2024-09-23 | 5.51 | 5.58 | 5.48 | 5.53 | 5.45 | qfq | 4,115,901 | 22,781,697 | 0.18% |
| 2024-09-20 | 5.56 | 5.57 | 5.50 | 5.52 | 5.44 | qfq | 3,789,600 | 20,929,274 | -0.72% |
| 2024-09-19 | 5.50 | 5.62 | 5.45 | 5.56 | 5.48 | qfq | 5,626,200 | 31,201,483 | 2.02% |
| 2024-09-18 | 5.44 | 5.47 | 5.37 | 5.45 | 5.37 | qfq | 4,576,900 | 24,764,449 | 0.37% |
| 2024-09-13 | 5.59 | 5.59 | 5.43 | 5.43 | 5.35 | qfq | 5,945,000 | 32,609,985 | -2.51% |
| 2024-09-12 | 5.60 | 5.66 | 5.57 | 5.57 | 5.49 | qfq | 4,179,000 | 23,491,203 | -0.36% |
| 2024-09-11 | 5.57 | 5.62 | 5.52 | 5.59 | 5.51 | qfq | 4,431,200 | 24,773,924 | 0.36% |
| 2024-09-10 | 5.53 | 5.58 | 5.45 | 5.57 | 5.49 | qfq | 5,085,700 | 28,026,836 | 1.09% |
| 2024-09-09 | 5.56 | 5.59 | 5.46 | 5.51 | 5.43 | qfq | 5,110,300 | 28,173,571 | -1.08% |
| 2024-09-06 | 5.68 | 5.69 | 5.57 | 5.57 | 5.49 | qfq | 6,114,000 | 34,440,093 | -2.11% |
| 2024-09-05 | 5.68 | 5.73 | 5.64 | 5.69 | 5.61 | qfq | 5,699,700 | 32,392,301 | 0.18% |
| 2024-09-04 | 5.63 | 5.73 | 5.61 | 5.68 | 5.60 | qfq | 6,663,900 | 37,832,268 | 0.00% |
| 2024-09-03 | 5.60 | 5.68 | 5.58 | 5.68 | 5.60 | qfq | 5,537,406 | 31,255,662 | 1.61% |
| 2024-09-02 | 5.70 | 5.72 | 5.58 | 5.59 | 5.51 | qfq | 7,310,700 | 41,220,374 | -1.58% |
| 2024-08-30 | 5.62 | 5.75 | 5.56 | 5.68 | 5.60 | qfq | 11,135,265 | 63,299,021 | 1.79% |
| 2024-08-29 | 5.39 | 5.61 | 5.39 | 5.58 | 5.50 | qfq | 12,585,718 | 69,671,964 | 3.33% |
| 2024-08-28 | 5.37 | 5.45 | 5.33 | 5.40 | 5.32 | qfq | 5,526,100 | 29,779,830 | 0.19% |
| 2024-08-27 | 5.51 | 5.51 | 5.38 | 5.39 | 5.31 | qfq | 10,109,000 | 54,927,580 | -3.75% |
| 2024-08-26 | 5.43 | 5.73 | 5.42 | 5.60 | 5.52 | qfq | 9,619,931 | 53,246,617 | 3.13% |
| 2024-08-23 | 5.45 | 5.47 | 5.36 | 5.43 | 5.35 | qfq | 5,875,797 | 31,833,817 | -0.55% |
| 2024-08-22 | 5.55 | 5.58 | 5.45 | 5.46 | 5.38 | qfq | 7,112,597 | 39,138,778 | -1.97% |
| 2024-08-21 | 5.55 | 5.59 | 5.50 | 5.57 | 5.49 | qfq | 5,960,900 | 33,102,154 | 0.36% |
| 2024-08-20 | 5.66 | 5.68 | 5.54 | 5.55 | 5.47 | qfq | 8,715,200 | 48,611,046 | -2.29% |
| 2024-08-19 | 5.69 | 5.73 | 5.66 | 5.68 | 5.60 | qfq | 6,189,200 | 35,221,420 | -0.18% |
| 2024-08-16 | 5.74 | 5.76 | 5.68 | 5.69 | 5.61 | qfq | 6,405,400 | 36,582,940 | -0.87% |
| 2024-08-15 | 5.68 | 5.78 | 5.63 | 5.74 | 5.66 | qfq | 8,232,883 | 47,073,229 | 0.70% |
| 2024-08-14 | 5.83 | 5.84 | 5.69 | 5.70 | 5.62 | qfq | 6,937,683 | 39,934,317 | -1.89% |
| 2024-08-13 | 5.75 | 5.82 | 5.72 | 5.81 | 5.73 | qfq | 6,071,800 | 35,077,511 | 0.00% |
| 2024-08-12 | 5.86 | 5.89 | 5.78 | 5.81 | 5.73 | qfq | 5,926,900 | 34,552,131 | -0.85% |
| 2024-08-09 | 5.98 | 6.01 | 5.86 | 5.86 | 5.78 | qfq | 7,455,900 | 44,195,610 | -1.35% |
| 2024-08-08 | 5.99 | 6.02 | 5.89 | 5.94 | 5.86 | qfq | 8,878,400 | 52,806,665 | -1.00% |
| 2024-08-07 | 6.00 | 6.05 | 5.95 | 6.00 | 5.92 | qfq | 8,176,246 | 49,062,636 | 0.50% |
| 2024-08-06 | 5.97 | 6.02 | 5.90 | 5.97 | 5.89 | qfq | 9,314,032 | 55,483,031 | 1.19% |
| 2024-08-05 | 6.01 | 6.14 | 5.90 | 5.90 | 5.82 | qfq | 16,879,500 | 101,622,833 | -3.44% |
| 2024-08-02 | 6.00 | 6.28 | 5.99 | 6.11 | 6.02 | qfq | 25,363,195 | 155,705,996 | 1.16% |
| 2024-08-01 | 6.04 | 6.08 | 6.00 | 6.04 | 5.95 | qfq | 10,686,200 | 64,578,666 | 0.17% |
| 2024-07-31 | 5.84 | 6.04 | 5.82 | 6.03 | 5.94 | qfq | 13,800,024 | 82,484,336 | 3.43% |
| 2024-07-30 | 5.80 | 5.86 | 5.75 | 5.83 | 5.75 | qfq | 4,860,300 | 28,220,722 | -0.17% |
| 2024-07-29 | 5.92 | 5.92 | 5.82 | 5.84 | 5.76 | qfq | 5,873,500 | 34,356,095 | -0.85% |
| 2024-07-26 | 5.80 | 5.92 | 5.78 | 5.89 | 5.81 | qfq | 8,049,423 | 47,325,853 | 1.90% |
| 2024-07-25 | 5.67 | 5.83 | 5.66 | 5.78 | 5.70 | qfq | 7,774,000 | 44,626,504 | 1.58% |
| 2024-07-24 | 5.78 | 5.84 | 5.67 | 5.69 | 5.61 | qfq | 10,066,037 | 57,708,937 | -2.23% |
| 2024-07-23 | 6.00 | 6.00 | 5.80 | 5.82 | 5.74 | qfq | 8,220,450 | 48,554,484 | -3.00% |
| 2024-07-22 | 5.94 | 6.07 | 5.94 | 6.00 | 5.92 | qfq | 8,811,000 | 52,897,071 | 0.50% |
| 2024-07-19 | 5.86 | 6.03 | 5.86 | 5.97 | 5.89 | qfq | 9,332,628 | 55,827,103 | 0.67% |
| 2024-07-18 | 5.95 | 5.97 | 5.82 | 5.93 | 5.85 | qfq | 13,339,423 | 78,645,215 | -1.50% |
| 2024-07-17 | 6.06 | 6.19 | 6.00 | 6.02 | 5.93 | qfq | 16,900,916 | 102,296,757 | -2.11% |
| 2024-07-16 | 5.89 | 6.24 | 5.86 | 6.15 | 6.06 | qfq | 20,478,229 | 124,585,070 | 3.89% |
| 2024-07-15 | 6.00 | 6.04 | 5.90 | 5.92 | 5.84 | qfq | 16,233,751 | 96,606,860 | -2.95% |
| 2024-07-12 | 5.87 | 6.30 | 5.83 | 6.10 | 6.01 | qfq | 25,997,671 | 157,205,185 | 3.92% |
| 2024-07-11 | 5.81 | 5.88 | 5.76 | 5.87 | 5.79 | qfq | 10,286,700 | 60,048,276 | 3.35% |
| 2024-07-10 | 5.72 | 5.81 | 5.66 | 5.68 | 5.60 | qfq | 7,561,727 | 43,318,523 | -1.05% |
| 2024-07-09 | 5.59 | 5.74 | 5.50 | 5.74 | 5.66 | qfq | 8,627,627 | 48,691,436 | 2.32% |
| 2024-07-08 | 5.79 | 5.79 | 5.55 | 5.61 | 5.53 | qfq | 6,888,279 | 38,913,057 | -3.11% |
| 2024-07-05 | 5.73 | 5.81 | 5.68 | 5.79 | 5.71 | qfq | 5,223,900 | 29,981,955 | 0.70% |
| 2024-07-04 | 5.90 | 5.95 | 5.75 | 5.75 | 5.67 | qfq | 5,925,900 | 34,519,408 | -2.21% |
| 2024-07-03 | 5.93 | 5.94 | 5.86 | 5.88 | 5.80 | qfq | 5,048,401 | 29,775,261 | -1.01% |
| 2024-07-02 | 5.95 | 5.99 | 5.91 | 5.94 | 5.86 | qfq | 6,892,100 | 40,963,257 | -0.50% |
| 2024-07-01 | 6.03 | 6.04 | 5.87 | 5.97 | 5.89 | qfq | 9,089,000 | 54,044,982 | -0.17% |
| 2024-06-28 | 5.90 | 6.04 | 5.90 | 5.98 | 5.90 | qfq | 8,451,900 | 50,698,860 | 1.36% |
| 2024-06-27 | 5.98 | 6.05 | 5.89 | 5.90 | 5.82 | qfq | 9,254,500 | 55,379,715 | -1.99% |
| 2024-06-26 | 5.73 | 6.03 | 5.73 | 6.02 | 5.93 | qfq | 12,764,000 | 75,358,124 | 5.06% |
| 2024-06-25 | 5.68 | 5.79 | 5.68 | 5.73 | 5.65 | qfq | 8,246,680 | 47,276,357 | 1.06% |
| 2024-06-24 | 5.85 | 5.87 | 5.66 | 5.67 | 5.59 | qfq | 12,202,600 | 70,168,225 | -4.55% |
| 2024-06-21 | 5.99 | 6.01 | 5.92 | 5.94 | 5.86 | qfq | 6,093,600 | 36,344,812 | -0.83% |
| 2024-06-20 | 6.13 | 6.14 | 5.98 | 5.99 | 5.91 | qfq | 9,563,000 | 57,692,961 | -2.28% |
| 2024-06-19 | 6.22 | 6.24 | 6.10 | 6.13 | 6.04 | qfq | 10,027,955 | 61,674,125 | -1.13% |
| 2024-06-18 | 6.16 | 6.21 | 6.12 | 6.20 | 6.11 | qfq | 10,528,382 | 65,053,166 | 0.81% |
| 2024-06-17 | 6.15 | 6.22 | 6.12 | 6.15 | 6.06 | qfq | 7,752,006 | 47,794,016 | -0.65% |
| 2024-06-14 | 6.18 | 6.25 | 6.10 | 6.19 | 6.10 | qfq | 8,436,451 | 52,026,060 | 0.00% |
| 2024-06-13 | 6.21 | 6.25 | 6.17 | 6.19 | 6.10 | qfq | 8,028,900 | 49,828,232 | -0.32% |
| 2024-06-12 | 6.14 | 6.22 | 6.11 | 6.21 | 6.12 | qfq | 7,456,521 | 46,176,384 | 0.98% |
| 2024-06-11 | 6.07 | 6.15 | 5.99 | 6.15 | 6.06 | qfq | 7,795,200 | 47,456,565 | 0.49% |
| 2024-06-07 | 6.15 | 6.18 | 6.03 | 6.12 | 6.03 | qfq | 9,823,320 | 60,016,632 | 0.99% |
| 2024-06-06 | 6.33 | 6.37 | 6.02 | 6.06 | 5.97 | qfq | 16,006,887 | 98,230,779 | -3.50% |
| 2024-06-05 | 6.45 | 6.46 | 6.27 | 6.28 | 6.19 | qfq | 8,696,606 | 55,303,926 | -2.79% |
| 2024-06-04 | 6.46 | 6.48 | 6.32 | 6.46 | 6.37 | qfq | 11,723,801 | 74,918,801 | -0.77% |
| 2024-06-03 | 6.67 | 6.69 | 6.45 | 6.51 | 6.42 | qfq | 12,926,800 | 84,484,125 | -2.84% |
| 2024-05-31 | 6.62 | 6.73 | 6.62 | 6.70 | 6.61 | qfq | 7,538,700 | 50,477,070 | 1.06% |
| 2024-05-30 | 6.63 | 6.71 | 6.62 | 6.63 | 6.54 | qfq | 6,864,759 | 45,716,701 | -0.45% |
| 2024-05-29 | 6.65 | 6.74 | 6.62 | 6.66 | 6.57 | qfq | 8,391,778 | 56,144,393 | 0.45% |
| 2024-05-28 | 6.69 | 6.72 | 6.63 | 6.63 | 6.54 | qfq | 6,538,859 | 43,631,564 | -0.75% |
| 2024-05-27 | 6.63 | 6.69 | 6.48 | 6.68 | 6.59 | qfq | 9,688,805 | 63,641,164 | 0.91% |
| 2024-05-24 | 6.64 | 6.76 | 6.61 | 6.62 | 6.53 | qfq | 7,949,401 | 53,044,586 | -0.60% |
| 2024-05-23 | 6.85 | 6.85 | 6.63 | 6.66 | 6.57 | qfq | 12,579,459 | 84,327,836 | -3.20% |
| 2024-05-22 | 6.79 | 6.90 | 6.77 | 6.88 | 6.72 | qfq | 11,880,405 | 81,324,257 | 1.03% |
| 2024-05-21 | 6.87 | 6.88 | 6.78 | 6.81 | 6.66 | qfq | 7,771,760 | 52,953,962 | -0.73% |
| 2024-05-20 | 6.87 | 6.92 | 6.83 | 6.86 | 6.70 | qfq | 10,013,700 | 68,836,768 | 0.15% |
| 2024-05-17 | 6.79 | 6.85 | 6.72 | 6.85 | 6.69 | qfq | 10,076,121 | 68,366,459 | 0.88% |
| 2024-05-16 | 6.83 | 6.87 | 6.78 | 6.79 | 6.64 | qfq | 9,623,900 | 65,582,728 | -0.29% |
| 2024-05-15 | 6.90 | 6.92 | 6.80 | 6.81 | 6.66 | qfq | 9,625,290 | 65,909,830 | -1.30% |
| 2024-05-14 | 6.87 | 6.98 | 6.86 | 6.90 | 6.74 | qfq | 8,978,662 | 62,022,560 | 0.29% |
| 2024-05-13 | 6.89 | 6.98 | 6.78 | 6.88 | 6.72 | qfq | 11,910,798 | 82,074,726 | -1.71% |
| 2024-05-10 | 7.09 | 7.11 | 6.94 | 7.00 | 6.84 | qfq | 12,215,227 | 85,479,192 | -0.99% |
| 2024-05-09 | 6.98 | 7.12 | 6.94 | 7.07 | 6.91 | qfq | 13,538,561 | 95,694,725 | 1.73% |
| 2024-05-08 | 7.02 | 7.06 | 6.93 | 6.95 | 6.79 | qfq | 13,920,200 | 97,271,738 | -2.11% |
| 2024-05-07 | 7.11 | 7.13 | 7.00 | 7.10 | 6.94 | qfq | 16,081,406 | 113,636,198 | -0.14% |
| 2024-05-06 | 7.13 | 7.18 | 7.08 | 7.11 | 6.95 | qfq | 13,944,644 | 99,243,652 | 0.85% |
| 2024-04-30 | 7.13 | 7.17 | 6.99 | 7.05 | 6.89 | qfq | 15,967,534 | 112,554,862 | -0.98% |
| 2024-04-29 | 6.95 | 7.18 | 6.93 | 7.12 | 6.96 | qfq | 20,918,931 | 148,146,188 | 3.34% |
| 2024-04-26 | 6.75 | 6.92 | 6.74 | 6.89 | 6.73 | qfq | 18,356,600 | 125,750,444 | 1.77% |
| 2024-04-25 | 6.75 | 6.84 | 6.73 | 6.77 | 6.62 | qfq | 11,853,801 | 80,330,133 | -0.29% |
| 2024-04-24 | 6.69 | 6.79 | 6.64 | 6.79 | 6.64 | qfq | 14,558,360 | 98,109,896 | 1.65% |
| 2024-04-23 | 6.67 | 6.74 | 6.60 | 6.68 | 6.53 | qfq | 13,948,196 | 93,125,221 | 0.91% |
| 2024-04-22 | 6.69 | 6.78 | 6.53 | 6.62 | 6.47 | qfq | 18,575,454 | 123,490,703 | -2.07% |
| 2024-04-19 | 6.82 | 6.93 | 6.70 | 6.76 | 6.61 | qfq | 27,896,196 | 189,675,204 | -3.01% |
| 2024-04-18 | 7.23 | 7.24 | 6.97 | 6.97 | 6.81 | qfq | 65,828,738 | 462,352,819 | -9.95% |
| 2024-04-17 | 7.23 | 7.74 | 7.23 | 7.74 | 7.56 | qfq | 23,732,534 | 177,416,799 | 9.17% |
| 2024-04-16 | 7.56 | 7.56 | 7.07 | 7.09 | 6.93 | qfq | 25,298,757 | 183,146,022 | -7.20% |
| 2024-04-15 | 7.64 | 7.81 | 7.47 | 7.64 | 7.47 | qfq | 18,433,741 | 141,186,720 | 0.13% |
| 2024-04-12 | 7.82 | 7.89 | 7.63 | 7.63 | 7.46 | qfq | 16,228,900 | 125,641,975 | -2.68% |
| 2024-04-11 | 7.74 | 7.93 | 7.70 | 7.84 | 7.66 | qfq | 15,622,972 | 122,476,268 | 0.51% |
| 2024-04-10 | 8.01 | 8.06 | 7.71 | 7.80 | 7.62 | qfq | 16,512,135 | 129,795,281 | -2.01% |
| 2024-04-09 | 7.85 | 8.09 | 7.85 | 7.96 | 7.78 | qfq | 15,365,995 | 122,368,829 | 2.45% |
| 2024-04-08 | 7.90 | 7.93 | 7.74 | 7.77 | 7.59 | qfq | 14,430,603 | 113,105,844 | -2.39% |
| 2024-04-03 | 8.15 | 8.15 | 7.92 | 7.96 | 7.78 | qfq | 17,276,878 | 137,987,696 | -2.45% |
| 2024-04-02 | 8.28 | 8.29 | 8.11 | 8.16 | 7.97 | qfq | 15,500,272 | 126,861,112 | -1.09% |
| 2024-04-01 | 8.12 | 8.29 | 8.10 | 8.25 | 8.06 | qfq | 18,563,744 | 152,169,831 | 2.10% |
| 2024-03-29 | 7.92 | 8.08 | 7.92 | 8.08 | 7.90 | qfq | 14,615,496 | 116,905,411 | 1.38% |
| 2024-03-28 | 7.77 | 8.06 | 7.75 | 7.97 | 7.79 | qfq | 19,222,737 | 152,766,656 | 2.84% |
| 2024-03-27 | 8.09 | 8.11 | 7.74 | 7.75 | 7.57 | qfq | 18,914,208 | 149,311,279 | -4.20% |
| 2024-03-26 | 8.07 | 8.15 | 7.90 | 8.09 | 7.91 | qfq | 21,446,493 | 172,297,689 | 0.00% |
| 2024-03-25 | 8.30 | 8.41 | 8.06 | 8.09 | 7.91 | qfq | 22,271,846 | 183,976,825 | -3.11% |
| 2024-03-22 | 8.49 | 8.49 | 8.26 | 8.35 | 8.16 | qfq | 24,470,964 | 204,475,868 | -2.11% |
| 2024-03-21 | 8.57 | 8.58 | 8.39 | 8.53 | 8.34 | qfq | 23,082,196 | 195,823,888 | 0.00% |
| 2024-03-20 | 8.48 | 8.62 | 8.46 | 8.53 | 8.34 | qfq | 21,188,590 | 180,730,846 | 0.47% |
| 2024-03-19 | 8.70 | 8.70 | 8.48 | 8.49 | 8.30 | qfq | 32,043,909 | 274,728,160 | -2.64% |
| 2024-03-18 | 8.41 | 8.77 | 8.34 | 8.72 | 8.52 | qfq | 45,811,957 | 390,769,611 | 4.93% |
| 2024-03-15 | 8.23 | 8.31 | 8.15 | 8.31 | 8.12 | qfq | 20,943,299 | 172,587,556 | 0.73% |
| 2024-03-14 | 8.24 | 8.39 | 8.08 | 8.25 | 8.06 | qfq | 28,374,281 | 233,810,327 | 0.24% |
| 2024-03-13 | 8.20 | 8.27 | 8.15 | 8.23 | 8.04 | qfq | 25,743,470 | 211,722,733 | 0.24% |
| 2024-03-12 | 8.25 | 8.29 | 8.10 | 8.21 | 8.02 | qfq | 28,455,047 | 233,111,133 | -0.48% |
| 2024-03-11 | 7.99 | 8.27 | 7.99 | 8.25 | 8.06 | qfq | 36,963,279 | 301,238,214 | 3.64% |
| 2024-03-08 | 7.90 | 7.99 | 7.84 | 7.96 | 7.78 | qfq | 19,407,627 | 153,710,599 | 0.89% |
| 2024-03-07 | 8.15 | 8.25 | 7.89 | 7.89 | 7.71 | qfq | 32,293,126 | 259,973,864 | -2.47% |
| 2024-03-06 | 7.85 | 8.15 | 7.82 | 8.09 | 7.91 | qfq | 29,905,898 | 240,049,208 | 2.41% |
| 2024-03-05 | 8.02 | 8.03 | 7.82 | 7.90 | 7.72 | qfq | 31,646,434 | 250,660,451 | -2.59% |
| 2024-03-04 | 8.20 | 8.33 | 8.00 | 8.11 | 7.93 | qfq | 44,422,292 | 361,538,427 | -0.37% |
| 2024-03-01 | 7.82 | 8.15 | 7.78 | 8.14 | 7.95 | qfq | 62,068,340 | 497,292,857 | 6.27% |
| 2024-02-29 | 7.19 | 7.67 | 7.18 | 7.66 | 7.49 | qfq | 33,821,145 | 253,728,961 | 5.22% |
| 2024-02-28 | 7.75 | 7.93 | 7.28 | 7.28 | 7.11 | qfq | 48,905,837 | 373,092,220 | -5.94% |
| 2024-02-27 | 7.45 | 7.74 | 7.41 | 7.74 | 7.56 | qfq | 37,812,836 | 287,692,021 | 1.84% |
| 2024-02-26 | 7.50 | 7.73 | 7.30 | 7.60 | 7.43 | qfq | 47,536,160 | 357,145,434 | 4.97% |
| 2024-02-23 | 7.06 | 7.25 | 7.00 | 7.24 | 7.08 | qfq | 25,061,884 | 178,848,703 | 2.70% |
| 2024-02-22 | 6.87 | 7.08 | 6.87 | 7.05 | 6.89 | qfq | 20,590,416 | 143,984,058 | 1.88% |
| 2024-02-21 | 6.82 | 7.15 | 6.75 | 6.92 | 6.76 | qfq | 25,950,061 | 182,021,370 | 0.29% |
| 2024-02-20 | 6.88 | 6.91 | 6.67 | 6.90 | 6.74 | qfq | 16,659,298 | 113,225,043 | -0.14% |
| 2024-02-19 | 6.88 | 7.02 | 6.71 | 6.91 | 6.75 | qfq | 29,911,562 | 205,795,779 | 4.38% |
| 2024-02-08 | 6.20 | 6.65 | 6.15 | 6.62 | 6.47 | qfq | 32,054,319 | 205,935,870 | 8.17% |
| 2024-02-07 | 5.97 | 6.33 | 5.96 | 6.12 | 5.98 | qfq | 29,949,561 | 183,765,445 | 2.51% |
| 2024-02-06 | 5.37 | 6.01 | 5.23 | 5.97 | 5.83 | qfq | 33,855,098 | 192,128,375 | 9.34% |
| 2024-02-05 | 6.01 | 6.02 | 5.46 | 5.46 | 5.34 | qfq | 32,260,748 | 181,397,123 | -10.05% |
| 2024-02-02 | 6.44 | 6.51 | 5.90 | 6.07 | 5.93 | qfq | 23,910,452 | 147,378,771 | -5.60% |
| 2024-02-01 | 6.53 | 6.64 | 6.40 | 6.43 | 6.28 | qfq | 15,167,607 | 98,713,245 | -1.53% |
| 2024-01-31 | 6.89 | 6.91 | 6.51 | 6.53 | 6.38 | qfq | 16,838,154 | 112,252,548 | -4.81% |
| 2024-01-30 | 7.10 | 7.19 | 6.81 | 6.86 | 6.70 | qfq | 14,229,700 | 99,464,378 | -4.19% |
| 2024-01-29 | 7.39 | 7.47 | 7.12 | 7.16 | 7.00 | qfq | 14,198,700 | 102,821,274 | -2.98% |
| 2024-01-26 | 7.48 | 7.57 | 7.37 | 7.38 | 7.21 | qfq | 14,920,359 | 111,403,007 | -1.73% |
| 2024-01-25 | 7.36 | 7.57 | 7.28 | 7.51 | 7.34 | qfq | 21,671,796 | 161,677,146 | 1.76% |
| 2024-01-24 | 7.35 | 7.43 | 7.03 | 7.38 | 7.21 | qfq | 16,929,534 | 122,867,669 | 1.10% |
| 2024-01-23 | 7.25 | 7.39 | 7.10 | 7.30 | 7.13 | qfq | 14,211,528 | 103,121,908 | 1.11% |
| 2024-01-22 | 7.75 | 7.75 | 7.15 | 7.22 | 7.06 | qfq | 17,594,304 | 130,834,094 | -7.08% |
| 2024-01-19 | 7.95 | 8.07 | 7.75 | 7.77 | 7.59 | qfq | 10,982,278 | 86,689,374 | -2.51% |
| 2024-01-18 | 7.90 | 7.99 | 7.70 | 7.97 | 7.79 | qfq | 19,637,513 | 153,930,603 | -0.38% |
| 2024-01-17 | 8.25 | 8.27 | 7.98 | 8.00 | 7.82 | qfq | 11,824,280 | 96,043,194 | -3.50% |
| 2024-01-16 | 8.34 | 8.47 | 8.15 | 8.29 | 8.10 | qfq | 15,079,307 | 124,811,759 | -0.96% |
| 2024-01-15 | 8.39 | 8.46 | 8.26 | 8.37 | 8.18 | qfq | 10,734,300 | 89,733,287 | -0.71% |
| 2024-01-12 | 8.51 | 8.67 | 8.43 | 8.43 | 8.24 | qfq | 15,292,985 | 130,623,100 | -1.40% |
| 2024-01-11 | 8.30 | 8.62 | 8.29 | 8.55 | 8.36 | qfq | 19,167,549 | 162,323,501 | 3.01% |
| 2024-01-10 | 8.34 | 8.52 | 8.18 | 8.30 | 8.11 | qfq | 16,339,965 | 136,775,201 | -0.72% |
| 2024-01-09 | 8.23 | 8.54 | 8.23 | 8.36 | 8.17 | qfq | 16,671,100 | 139,809,664 | 1.46% |
| 2024-01-08 | 8.26 | 8.36 | 8.17 | 8.24 | 8.05 | qfq | 10,378,100 | 85,771,056 | -0.72% |
| 2024-01-05 | 8.50 | 8.57 | 8.25 | 8.30 | 8.11 | qfq | 11,999,835 | 100,848,688 | -2.58% |
| 2024-01-04 | 8.63 | 8.65 | 8.50 | 8.52 | 8.33 | qfq | 10,477,750 | 89,492,800 | -1.73% |
| 2024-01-03 | 8.66 | 8.70 | 8.51 | 8.67 | 8.47 | qfq | 14,371,561 | 123,740,144 | -0.23% |
| 2024-01-02 | 8.72 | 8.77 | 8.62 | 8.69 | 8.49 | qfq | 13,348,202 | 116,085,987 | -0.46% |
| 2023-12-29 | 8.65 | 8.73 | 8.63 | 8.73 | 8.53 | qfq | 20,003,032 | 173,893,547 | 0.69% |
| 2023-12-28 | 8.13 | 8.92 | 8.09 | 8.67 | 8.47 | qfq | 35,518,667 | 304,815,064 | 6.38% |
| 2023-12-27 | 8.12 | 8.17 | 8.03 | 8.15 | 7.96 | qfq | 7,181,000 | 58,216,230 | 0.49% |
| 2023-12-26 | 8.26 | 8.27 | 8.08 | 8.11 | 7.93 | qfq | 8,067,000 | 65,604,860 | -1.93% |
| 2023-12-25 | 8.25 | 8.34 | 8.20 | 8.27 | 8.08 | qfq | 8,873,800 | 73,230,252 | -0.24% |
| 2023-12-22 | 8.29 | 8.45 | 8.21 | 8.29 | 8.10 | qfq | 13,633,227 | 113,260,053 | -0.24% |
| 2023-12-21 | 8.15 | 8.37 | 8.03 | 8.31 | 8.12 | qfq | 13,430,300 | 110,484,102 | 2.21% |
| 2023-12-20 | 8.25 | 8.29 | 8.13 | 8.13 | 7.95 | qfq | 7,302,567 | 60,001,418 | -1.45% |
| 2023-12-19 | 8.19 | 8.31 | 8.13 | 8.25 | 8.06 | qfq | 7,103,000 | 58,483,523 | 0.61% |
| 2023-12-18 | 8.35 | 8.35 | 8.16 | 8.20 | 8.01 | qfq | 10,080,566 | 83,095,727 | -2.15% |
| 2023-12-15 | 8.43 | 8.52 | 8.36 | 8.38 | 8.19 | qfq | 8,476,800 | 71,406,809 | -0.59% |
| 2023-12-14 | 8.56 | 8.62 | 8.42 | 8.43 | 8.24 | qfq | 9,114,481 | 77,609,861 | -0.82% |
| 2023-12-13 | 8.56 | 8.63 | 8.37 | 8.50 | 8.31 | qfq | 15,549,300 | 132,256,562 | -0.93% |
| 2023-12-12 | 8.60 | 8.63 | 8.50 | 8.58 | 8.38 | qfq | 8,671,099 | 74,184,457 | -0.12% |
| 2023-12-11 | 8.37 | 8.60 | 8.33 | 8.59 | 8.39 | qfq | 12,473,299 | 105,753,324 | 1.78% |
| 2023-12-08 | 8.53 | 8.59 | 8.44 | 8.44 | 8.25 | qfq | 9,405,184 | 80,050,936 | -0.82% |
| 2023-12-07 | 8.53 | 8.56 | 8.41 | 8.51 | 8.32 | qfq | 9,444,392 | 80,082,294 | 0.00% |
| 2023-12-06 | 8.48 | 8.63 | 8.41 | 8.51 | 8.32 | qfq | 12,162,400 | 104,022,063 | 0.12% |
| 2023-12-05 | 8.77 | 8.77 | 8.50 | 8.50 | 8.31 | qfq | 14,036,500 | 120,702,839 | -2.97% |
| 2023-12-04 | 8.77 | 8.85 | 8.73 | 8.76 | 8.56 | qfq | 11,226,324 | 98,644,399 | -0.11% |
| 2023-12-01 | 8.84 | 8.84 | 8.66 | 8.77 | 8.57 | qfq | 14,332,297 | 125,282,309 | -0.57% |
| 2023-11-30 | 8.86 | 9.00 | 8.70 | 8.82 | 8.62 | qfq | 14,294,800 | 126,412,925 | -1.01% |
| 2023-11-29 | 9.03 | 9.12 | 8.88 | 8.91 | 8.71 | qfq | 13,651,174 | 122,591,161 | -1.22% |
| 2023-11-28 | 8.89 | 9.05 | 8.87 | 9.02 | 8.81 | qfq | 14,285,900 | 128,415,031 | 1.35% |
| 2023-11-27 | 8.85 | 8.98 | 8.81 | 8.90 | 8.70 | qfq | 11,754,176 | 104,477,207 | 0.56% |
| 2023-11-24 | 9.05 | 9.05 | 8.79 | 8.85 | 8.65 | qfq | 17,487,700 | 155,082,400 | -2.21% |
| 2023-11-23 | 8.91 | 9.06 | 8.91 | 9.05 | 8.84 | qfq | 14,831,231 | 133,430,946 | 1.80% |
| 2023-11-22 | 9.11 | 9.14 | 8.89 | 8.89 | 8.69 | qfq | 19,652,890 | 176,938,272 | -2.95% |
| 2023-11-21 | 9.40 | 9.44 | 9.11 | 9.16 | 8.95 | qfq | 23,272,440 | 214,758,226 | -1.93% |
| 2023-11-20 | 9.16 | 9.37 | 9.12 | 9.34 | 9.13 | qfq | 24,028,427 | 222,469,446 | 2.75% |
| 2023-11-17 | 8.88 | 9.11 | 8.87 | 9.09 | 8.88 | qfq | 16,252,100 | 146,764,261 | 1.91% |
| 2023-11-16 | 9.08 | 9.08 | 8.91 | 8.92 | 8.72 | qfq | 17,073,500 | 153,563,721 | -2.09% |
| 2023-11-15 | 9.12 | 9.23 | 9.02 | 9.11 | 8.90 | qfq | 20,061,010 | 182,727,417 | 1.11% |
| 2023-11-14 | 8.94 | 9.02 | 8.87 | 9.01 | 8.81 | qfq | 16,189,700 | 144,948,096 | 0.78% |
| 2023-11-13 | 8.78 | 8.94 | 8.76 | 8.94 | 8.74 | qfq | 17,232,692 | 152,902,885 | 2.29% |
| 2023-11-10 | 8.78 | 8.84 | 8.70 | 8.74 | 8.54 | qfq | 14,105,584 | 123,616,752 | -1.24% |
| 2023-11-09 | 8.89 | 8.95 | 8.82 | 8.85 | 8.65 | qfq | 16,473,745 | 146,088,961 | -0.45% |
| 2023-11-08 | 8.81 | 8.95 | 8.79 | 8.89 | 8.69 | qfq | 22,851,387 | 203,105,723 | 0.57% |
| 2023-11-07 | 8.78 | 8.89 | 8.68 | 8.84 | 8.64 | qfq | 27,566,772 | 241,907,653 | 0.23% |
| 2023-11-06 | 8.63 | 8.88 | 8.63 | 8.82 | 8.62 | qfq | 38,891,258 | 341,672,631 | 4.01% |
| 2023-11-03 | 8.19 | 8.57 | 8.15 | 8.48 | 8.29 | qfq | 45,706,995 | 384,047,409 | 5.47% |
| 2023-11-02 | 8.18 | 8.27 | 8.04 | 8.04 | 7.86 | qfq | 16,621,482 | 135,004,044 | -1.83% |
| 2023-11-01 | 8.16 | 8.29 | 8.14 | 8.19 | 8.00 | qfq | 13,659,392 | 112,208,374 | 0.12% |
| 2023-10-31 | 8.34 | 8.41 | 8.10 | 8.18 | 7.99 | qfq | 21,657,578 | 178,018,496 | -2.39% |
| 2023-10-30 | 8.25 | 8.43 | 8.18 | 8.38 | 8.19 | qfq | 20,980,228 | 174,384,686 | 0.96% |
| 2023-10-27 | 8.18 | 8.39 | 8.08 | 8.30 | 8.11 | qfq | 26,598,145 | 219,587,669 | 0.85% |
| 2023-10-26 | 8.12 | 8.26 | 7.90 | 8.23 | 8.04 | qfq | 30,497,581 | 245,841,000 | 0.00% |
| 2023-10-25 | 8.23 | 8.50 | 8.17 | 8.23 | 8.04 | qfq | 43,069,067 | 357,276,574 | 0.37% |
| 2023-10-24 | 8.45 | 8.45 | 7.95 | 8.20 | 8.01 | qfq | 51,027,705 | 414,159,257 | -5.96% |
| 2023-10-23 | 9.05 | 9.14 | 8.67 | 8.72 | 8.52 | qfq | 15,772,968 | 139,106,534 | -3.75% |
| 2023-10-20 | 8.90 | 9.29 | 8.87 | 9.06 | 8.85 | qfq | 18,815,006 | 171,460,867 | 1.46% |
| 2023-10-19 | 9.00 | 9.13 | 8.93 | 8.93 | 8.73 | qfq | 11,961,469 | 107,841,654 | -1.33% |
| 2023-10-18 | 9.27 | 9.28 | 8.97 | 9.05 | 8.84 | qfq | 10,864,600 | 98,431,290 | -2.16% |
| 2023-10-17 | 9.46 | 9.48 | 9.22 | 9.25 | 9.04 | qfq | 13,657,513 | 127,030,422 | -2.12% |
| 2023-10-16 | 9.76 | 9.79 | 9.35 | 9.45 | 9.24 | qfq | 18,148,757 | 172,869,611 | -3.47% |
| 2023-10-13 | 9.92 | 9.92 | 9.74 | 9.79 | 9.57 | qfq | 13,042,700 | 127,915,214 | -1.81% |
| 2023-10-12 | 10.00 | 10.02 | 9.82 | 9.97 | 9.74 | qfq | 11,260,800 | 111,796,704 | 0.10% |
| 2023-10-11 | 10.01 | 10.07 | 9.84 | 9.96 | 9.73 | qfq | 12,379,474 | 123,177,588 | -0.10% |
| 2023-10-10 | 9.94 | 10.14 | 9.92 | 9.97 | 9.74 | qfq | 14,707,979 | 147,185,037 | 0.20% |
| 2023-10-09 | 9.85 | 9.99 | 9.83 | 9.95 | 9.72 | qfq | 14,966,320 | 148,523,427 | 0.30% |
| 2023-09-28 | 9.81 | 9.93 | 9.77 | 9.92 | 9.69 | qfq | 16,961,319 | 167,541,249 | 1.74% |
| 2023-09-27 | 9.51 | 9.85 | 9.48 | 9.75 | 9.53 | qfq | 22,619,185 | 220,076,337 | 2.31% |
| 2023-09-26 | 9.46 | 9.65 | 9.38 | 9.53 | 9.31 | qfq | 17,896,005 | 170,618,344 | 0.95% |
| 2023-09-25 | 9.46 | 9.61 | 9.34 | 9.44 | 9.23 | qfq | 14,205,975 | 134,331,093 | 0.43% |
| 2023-09-22 | 9.15 | 9.42 | 9.12 | 9.40 | 9.19 | qfq | 11,592,860 | 108,113,010 | 2.29% |
| 2023-09-21 | 9.24 | 9.31 | 9.15 | 9.19 | 8.98 | qfq | 9,221,100 | 84,989,075 | -0.11% |
| 2023-09-20 | 9.26 | 9.37 | 9.17 | 9.20 | 8.99 | qfq | 9,626,900 | 89,059,352 | -1.08% |
| 2023-09-19 | 9.49 | 9.51 | 9.30 | 9.30 | 9.09 | qfq | 9,831,055 | 91,831,434 | -2.21% |
| 2023-09-18 | 9.32 | 9.60 | 9.23 | 9.51 | 9.29 | qfq | 12,023,897 | 113,928,777 | 1.60% |
| 2023-09-15 | 9.50 | 9.52 | 9.33 | 9.36 | 9.15 | qfq | 11,607,074 | 108,902,190 | -1.16% |
| 2023-09-14 | 9.64 | 9.64 | 9.38 | 9.47 | 9.25 | qfq | 12,278,222 | 116,364,198 | -1.76% |
| 2023-09-13 | 9.87 | 9.87 | 9.55 | 9.64 | 9.42 | qfq | 15,138,800 | 146,325,947 | -2.33% |
| 2023-09-12 | 9.95 | 9.99 | 9.83 | 9.87 | 9.65 | qfq | 9,981,200 | 98,728,178 | -1.00% |
| 2023-09-11 | 9.89 | 10.03 | 9.75 | 9.97 | 9.74 | qfq | 13,956,298 | 138,185,685 | 1.01% |
| 2023-09-08 | 9.87 | 10.00 | 9.83 | 9.87 | 9.65 | qfq | 13,073,900 | 129,603,909 | -0.40% |
| 2023-09-07 | 10.14 | 10.14 | 9.89 | 9.91 | 9.68 | qfq | 14,408,299 | 143,752,992 | -2.36% |
| 2023-09-06 | 10.05 | 10.17 | 9.93 | 10.15 | 9.92 | qfq | 14,756,413 | 148,250,636 | 0.50% |
| 2023-09-05 | 10.03 | 10.25 | 10.02 | 10.10 | 9.87 | qfq | 16,765,117 | 169,877,410 | 0.20% |
| 2023-09-04 | 10.10 | 10.15 | 9.89 | 10.08 | 9.85 | qfq | 17,629,752 | 176,324,449 | -0.20% |
| 2023-09-01 | 9.96 | 10.11 | 9.91 | 10.10 | 9.87 | qfq | 14,678,732 | 147,103,371 | 1.51% |
| 2023-08-31 | 10.02 | 10.09 | 9.92 | 9.95 | 9.72 | qfq | 11,877,100 | 118,407,508 | -1.49% |
| 2023-08-30 | 9.87 | 10.20 | 9.85 | 10.10 | 9.87 | qfq | 27,225,576 | 273,535,744 | 2.85% |
| 2023-08-29 | 9.30 | 9.87 | 9.27 | 9.82 | 9.60 | qfq | 29,871,999 | 289,132,916 | 5.48% |
| 2023-08-28 | 9.90 | 9.90 | 9.27 | 9.31 | 9.10 | qfq | 27,292,000 | 260,316,332 | -0.64% |
| 2023-08-25 | 9.60 | 9.67 | 9.30 | 9.37 | 9.16 | qfq | 26,128,168 | 247,292,211 | -3.00% |
| 2023-08-24 | 9.80 | 9.92 | 9.65 | 9.66 | 9.44 | qfq | 20,086,467 | 196,120,260 | -1.43% |
| 2023-08-23 | 9.99 | 9.99 | 9.72 | 9.80 | 9.58 | qfq | 15,301,586 | 150,350,017 | -2.00% |
| 2023-08-22 | 9.90 | 10.10 | 9.77 | 10.00 | 9.77 | qfq | 19,567,105 | 194,144,236 | 1.52% |
| 2023-08-21 | 10.08 | 10.12 | 9.82 | 9.85 | 9.63 | qfq | 19,853,171 | 198,044,461 | -2.57% |
| 2023-08-18 | 10.60 | 10.64 | 10.10 | 10.11 | 9.88 | qfq | 27,420,651 | 281,846,934 | -4.08% |
| 2023-08-17 | 10.15 | 10.54 | 10.11 | 10.54 | 10.30 | qfq | 21,945,963 | 227,436,421 | 3.64% |
| 2023-08-16 | 10.30 | 10.36 | 10.09 | 10.17 | 9.94 | qfq | 12,487,143 | 127,786,167 | -1.07% |
| 2023-08-15 | 10.56 | 10.63 | 10.24 | 10.28 | 10.05 | qfq | 13,964,394 | 144,945,586 | -2.93% |
| 2023-08-14 | 10.43 | 10.61 | 10.31 | 10.59 | 10.35 | qfq | 12,313,486 | 128,573,272 | 0.86% |
| 2023-08-11 | 10.75 | 10.79 | 10.50 | 10.50 | 10.26 | qfq | 12,119,432 | 128,513,222 | -2.33% |
| 2023-08-10 | 10.69 | 10.84 | 10.68 | 10.75 | 10.51 | qfq | 9,296,663 | 99,963,598 | 0.19% |
| 2023-08-09 | 10.89 | 10.93 | 10.72 | 10.73 | 10.49 | qfq | 12,186,575 | 131,443,526 | -1.56% |
| 2023-08-08 | 11.20 | 11.20 | 10.87 | 10.90 | 10.65 | qfq | 13,868,500 | 152,285,488 | -2.15% |
| 2023-08-07 | 11.10 | 11.23 | 11.03 | 11.14 | 10.89 | qfq | 9,747,563 | 108,493,033 | -0.09% |
| 2023-08-04 | 11.15 | 11.21 | 11.04 | 11.15 | 10.90 | qfq | 15,790,057 | 175,760,774 | -0.54% |
| 2023-08-03 | 11.06 | 11.45 | 10.98 | 11.21 | 10.96 | qfq | 19,029,612 | 213,485,928 | 1.82% |
| 2023-08-02 | 11.13 | 11.14 | 10.90 | 11.01 | 10.76 | qfq | 15,817,699 | 174,146,447 | -1.34% |
| 2023-08-01 | 11.32 | 11.35 | 11.11 | 11.16 | 10.91 | qfq | 16,091,060 | 180,330,263 | -1.41% |
| 2023-07-31 | 10.92 | 11.34 | 10.87 | 11.32 | 11.06 | qfq | 28,231,688 | 315,317,567 | 4.14% |
| 2023-07-28 | 10.76 | 10.90 | 10.61 | 10.87 | 10.62 | qfq | 13,118,955 | 141,269,204 | 0.93% |
| 2023-07-27 | 10.75 | 10.96 | 10.72 | 10.77 | 10.53 | qfq | 13,995,187 | 151,995,938 | 0.09% |
| 2023-07-26 | 10.99 | 10.99 | 10.74 | 10.76 | 10.52 | qfq | 14,003,787 | 151,738,341 | -1.82% |
| 2023-07-25 | 10.82 | 10.96 | 10.75 | 10.96 | 10.71 | qfq | 21,152,236 | 229,939,269 | 2.14% |
| 2023-07-24 | 10.66 | 10.82 | 10.45 | 10.73 | 10.49 | qfq | 15,591,197 | 166,213,502 | 0.66% |
| 2023-07-21 | 10.84 | 10.84 | 10.60 | 10.66 | 10.42 | qfq | 15,679,081 | 167,798,302 | -1.02% |
| 2023-07-20 | 11.10 | 11.14 | 10.71 | 10.77 | 10.53 | qfq | 26,414,038 | 287,891,760 | -2.71% |
| 2023-07-19 | 11.20 | 11.29 | 10.99 | 11.07 | 10.82 | qfq | 20,722,608 | 229,832,995 | -1.07% |
| 2023-07-18 | 11.51 | 11.51 | 11.16 | 11.19 | 10.94 | qfq | 27,104,751 | 305,912,481 | -2.70% |