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
积成电子002339.SZ
最近收盘价6.492026-07-17
最近交易日2026-07-17
成交量（股）14,968,868
成交额（元）98,442,334
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.63 | 6.70 | 6.42 | 6.49 | 6.49 | qfq | 14,968,868 | 98,442,334 | -1.52% |
| 2026-07-16 | 6.50 | 6.77 | 6.44 | 6.59 | 6.59 | qfq | 12,999,640 | 86,228,393 | 0.92% |
| 2026-07-15 | 6.50 | 6.72 | 6.43 | 6.53 | 6.53 | qfq | 11,133,993 | 73,225,873 | 0.31% |
| 2026-07-14 | 6.33 | 6.52 | 6.26 | 6.51 | 6.51 | qfq | 10,856,500 | 69,531,659 | 2.04% |
| 2026-07-13 | 6.72 | 6.72 | 6.36 | 6.38 | 6.38 | qfq | 12,016,630 | 77,708,982 | -4.78% |
| 2026-07-10 | 6.63 | 6.87 | 6.52 | 6.70 | 6.70 | qfq | 13,515,728 | 91,071,087 | 1.06% |
| 2026-07-09 | 6.55 | 6.64 | 6.34 | 6.63 | 6.63 | qfq | 11,274,350 | 73,381,417 | 1.07% |
| 2026-07-08 | 6.64 | 6.66 | 6.48 | 6.56 | 6.56 | qfq | 9,601,209 | 63,131,006 | -1.20% |
| 2026-07-07 | 6.82 | 6.88 | 6.60 | 6.64 | 6.64 | qfq | 10,698,363 | 71,680,584 | -2.50% |
| 2026-07-06 | 7.11 | 7.23 | 6.80 | 6.81 | 6.81 | qfq | 14,879,536 | 103,721,751 | -4.22% |
| 2026-07-03 | 6.95 | 7.20 | 6.90 | 7.11 | 7.11 | qfq | 14,511,490 | 102,970,988 | 2.30% |
| 2026-07-02 | 6.99 | 7.20 | 6.93 | 6.95 | 6.95 | qfq | 16,504,425 | 116,453,781 | -0.71% |
| 2026-07-01 | 6.87 | 7.12 | 6.82 | 7.00 | 7.00 | qfq | 13,804,890 | 96,375,643 | 1.01% |
| 2026-06-30 | 6.88 | 6.95 | 6.75 | 6.93 | 6.93 | qfq | 10,831,608 | 74,616,308 | 0.43% |
| 2026-06-29 | 6.82 | 6.96 | 6.66 | 6.90 | 6.90 | qfq | 15,559,474 | 106,323,669 | 0.44% |
| 2026-06-26 | 7.10 | 7.20 | 6.87 | 6.87 | 6.87 | qfq | 13,274,575 | 92,663,575 | -3.24% |
| 2026-06-25 | 7.31 | 7.32 | 7.06 | 7.10 | 7.10 | qfq | 13,306,262 | 94,928,404 | -2.74% |
| 2026-06-24 | 7.53 | 7.53 | 7.18 | 7.30 | 7.30 | qfq | 12,383,142 | 90,299,653 | -3.44% |
| 2026-06-23 | 7.64 | 7.75 | 7.51 | 7.56 | 7.56 | qfq | 11,550,880 | 88,265,441 | -1.05% |
| 2026-06-22 | 7.46 | 7.64 | 7.26 | 7.64 | 7.64 | qfq | 16,664,910 | 124,288,400 | 2.55% |
| 2026-06-18 | 7.59 | 7.63 | 7.42 | 7.45 | 7.45 | qfq | 12,182,890 | 91,384,162 | -2.36% |
| 2026-06-17 | 7.94 | 7.98 | 7.58 | 7.63 | 7.63 | qfq | 13,737,819 | 105,893,442 | -4.15% |
| 2026-06-16 | 7.90 | 8.03 | 7.75 | 7.96 | 7.96 | qfq | 11,552,874 | 91,392,329 | 0.89% |
| 2026-06-15 | 7.70 | 8.06 | 7.70 | 7.89 | 7.89 | qfq | 14,251,090 | 112,431,310 | 3.27% |
| 2026-06-12 | 7.65 | 7.75 | 7.52 | 7.64 | 7.64 | qfq | 13,799,000 | 105,705,905 | 1.19% |
| 2026-06-11 | 7.70 | 7.72 | 7.49 | 7.55 | 7.55 | qfq | 11,255,090 | 85,154,133 | -1.44% |
| 2026-06-10 | 7.86 | 7.89 | 7.57 | 7.66 | 7.66 | qfq | 14,064,480 | 107,943,797 | -3.28% |
| 2026-06-09 | 7.98 | 8.07 | 7.83 | 7.92 | 7.92 | qfq | 11,023,970 | 87,231,415 | 0.25% |
| 2026-06-08 | 8.06 | 8.21 | 7.79 | 7.90 | 7.90 | qfq | 14,467,125 | 115,690,895 | -4.47% |
| 2026-06-05 | 8.31 | 8.43 | 8.05 | 8.27 | 8.27 | qfq | 14,930,164 | 123,258,409 | -0.72% |
| 2026-06-04 | 8.36 | 8.43 | 8.25 | 8.33 | 8.31 | qfq | 10,512,841 | 87,380,380 | -1.30% |
| 2026-06-03 | 8.43 | 8.59 | 8.35 | 8.44 | 8.42 | qfq | 11,628,040 | 98,624,441 | -0.82% |
| 2026-06-02 | 8.72 | 8.76 | 8.29 | 8.51 | 8.49 | qfq | 13,589,860 | 115,376,802 | -2.85% |
| 2026-06-01 | 8.70 | 8.90 | 8.61 | 8.76 | 8.74 | qfq | 11,198,940 | 98,450,934 | 0.92% |
| 2026-05-29 | 9.00 | 9.01 | 8.60 | 8.68 | 8.66 | qfq | 14,296,766 | 125,363,882 | -3.66% |
| 2026-05-28 | 8.80 | 9.04 | 8.75 | 9.01 | 8.99 | qfq | 13,249,110 | 118,255,751 | 2.74% |
| 2026-05-27 | 8.88 | 9.07 | 8.71 | 8.77 | 8.75 | qfq | 12,171,321 | 107,666,755 | -2.23% |
| 2026-05-26 | 9.17 | 9.18 | 8.87 | 8.97 | 8.95 | qfq | 15,979,860 | 143,174,210 | -2.71% |
| 2026-05-25 | 9.24 | 9.58 | 9.20 | 9.22 | 9.20 | qfq | 15,675,590 | 146,338,823 | -0.11% |
| 2026-05-22 | 8.98 | 9.28 | 8.92 | 9.23 | 9.21 | qfq | 14,673,337 | 134,083,760 | 2.90% |
| 2026-05-21 | 9.60 | 9.62 | 8.95 | 8.97 | 8.95 | qfq | 23,749,850 | 219,927,573 | -6.17% |
| 2026-05-20 | 9.81 | 9.82 | 9.43 | 9.56 | 9.54 | qfq | 18,219,130 | 174,088,597 | -3.24% |
| 2026-05-19 | 9.80 | 9.94 | 9.65 | 9.88 | 9.86 | qfq | 15,243,496 | 149,307,593 | 0.82% |
| 2026-05-18 | 9.60 | 9.90 | 9.51 | 9.80 | 9.78 | qfq | 14,641,969 | 143,329,320 | 1.34% |
| 2026-05-15 | 9.96 | 10.05 | 9.58 | 9.67 | 9.65 | qfq | 23,842,160 | 231,881,240 | -2.72% |
| 2026-05-14 | 10.52 | 10.58 | 9.94 | 9.94 | 9.92 | qfq | 30,913,591 | 315,635,846 | -4.97% |
| 2026-05-13 | 10.10 | 10.63 | 10.02 | 10.46 | 10.43 | qfq | 39,778,692 | 415,018,188 | 3.36% |
| 2026-05-12 | 10.18 | 10.28 | 10.07 | 10.12 | 10.10 | qfq | 19,639,457 | 199,375,784 | -0.59% |
| 2026-05-11 | 10.40 | 10.64 | 10.16 | 10.18 | 10.16 | qfq | 24,319,273 | 250,132,797 | 0.39% |
| 2026-05-08 | 10.22 | 10.22 | 10.07 | 10.14 | 10.12 | qfq | 15,568,373 | 157,664,991 | -0.98% |
| 2026-05-07 | 10.22 | 10.29 | 10.15 | 10.24 | 10.22 | qfq | 18,577,083 | 190,061,027 | 0.20% |
| 2026-05-06 | 10.18 | 10.29 | 10.11 | 10.22 | 10.20 | qfq | 19,211,143 | 196,068,683 | 3.34% |
| 2026-04-30 | 10.07 | 10.10 | 9.83 | 9.89 | 9.87 | qfq | 13,626,383 | 134,944,831 | -0.40% |
| 2026-04-29 | 9.85 | 10.02 | 9.57 | 9.93 | 9.91 | qfq | 18,579,198 | 183,084,323 | -0.20% |
| 2026-04-28 | 10.11 | 10.12 | 9.85 | 9.95 | 9.93 | qfq | 16,771,266 | 166,853,362 | -1.78% |
| 2026-04-27 | 10.06 | 10.20 | 9.90 | 10.13 | 10.11 | qfq | 15,993,040 | 161,206,401 | -0.39% |
| 2026-04-24 | 10.25 | 10.39 | 10.11 | 10.17 | 10.15 | qfq | 17,092,040 | 174,473,059 | -1.83% |
| 2026-04-23 | 10.45 | 10.64 | 10.17 | 10.36 | 10.34 | qfq | 19,435,183 | 200,772,038 | -1.24% |
| 2026-04-22 | 10.50 | 10.55 | 10.33 | 10.49 | 10.46 | qfq | 18,961,338 | 197,787,419 | -0.29% |
| 2026-04-21 | 10.74 | 10.74 | 10.36 | 10.52 | 10.49 | qfq | 20,862,410 | 218,635,120 | -2.41% |
| 2026-04-20 | 10.51 | 10.79 | 10.43 | 10.78 | 10.75 | qfq | 25,062,217 | 267,366,607 | 2.67% |
| 2026-04-17 | 10.50 | 10.67 | 10.36 | 10.50 | 10.47 | qfq | 18,562,979 | 194,844,974 | -0.85% |
| 2026-04-16 | 10.49 | 10.59 | 10.23 | 10.59 | 10.56 | qfq | 20,887,734 | 218,595,524 | 0.57% |
| 2026-04-15 | 10.46 | 10.79 | 10.46 | 10.53 | 10.50 | qfq | 31,114,908 | 330,231,751 | 0.67% |
| 2026-04-14 | 10.36 | 10.51 | 10.32 | 10.46 | 10.43 | qfq | 18,359,741 | 191,140,765 | 1.65% |
| 2026-04-13 | 10.21 | 10.39 | 10.13 | 10.29 | 10.27 | qfq | 14,103,560 | 144,751,724 | 0.10% |
| 2026-04-10 | 10.27 | 10.44 | 10.25 | 10.28 | 10.26 | qfq | 16,800,650 | 173,474,799 | 0.69% |
| 2026-04-09 | 10.31 | 10.31 | 10.13 | 10.21 | 10.19 | qfq | 17,798,010 | 181,773,833 | -1.73% |
| 2026-04-08 | 10.17 | 10.40 | 10.12 | 10.39 | 10.37 | qfq | 23,325,441 | 240,102,039 | 4.95% |
| 2026-04-07 | 9.75 | 10.00 | 9.72 | 9.90 | 9.88 | qfq | 22,223,522 | 220,096,858 | 1.54% |
| 2026-04-03 | 10.40 | 10.41 | 9.71 | 9.75 | 9.73 | qfq | 27,995,291 | 276,785,022 | -4.60% |
| 2026-04-02 | 10.77 | 11.01 | 10.10 | 10.22 | 10.20 | qfq | 35,145,803 | 368,965,754 | -3.68% |
| 2026-04-01 | 10.80 | 10.90 | 10.51 | 10.61 | 10.58 | qfq | 20,177,180 | 214,569,764 | 1.14% |
| 2026-03-31 | 10.78 | 10.96 | 10.49 | 10.49 | 10.46 | qfq | 26,119,208 | 279,588,835 | -2.69% |
| 2026-03-30 | 10.66 | 10.80 | 10.29 | 10.78 | 10.75 | qfq | 28,650,816 | 301,988,422 | -0.83% |
| 2026-03-27 | 10.60 | 10.95 | 10.50 | 10.87 | 10.84 | qfq | 29,316,370 | 315,337,306 | 0.28% |
| 2026-03-26 | 11.41 | 11.43 | 10.74 | 10.84 | 10.81 | qfq | 50,283,836 | 552,532,728 | -6.23% |
| 2026-03-25 | 11.43 | 11.67 | 11.31 | 11.56 | 11.53 | qfq | 63,077,433 | 726,707,147 | 0.70% |
| 2026-03-24 | 11.60 | 12.13 | 11.12 | 11.48 | 11.45 | qfq | 83,141,647 | 968,907,577 | 4.08% |
| 2026-03-23 | 11.28 | 11.73 | 10.91 | 11.03 | 11.00 | qfq | 38,523,286 | 436,473,325 | -5.00% |
| 2026-03-20 | 12.10 | 12.23 | 11.61 | 11.61 | 11.58 | qfq | 41,221,183 | 489,850,026 | -3.17% |
| 2026-03-19 | 12.45 | 12.46 | 11.90 | 11.99 | 11.96 | qfq | 55,496,525 | 673,099,853 | -4.16% |
| 2026-03-18 | 11.53 | 12.51 | 11.50 | 12.51 | 12.48 | qfq | 37,422,997 | 456,271,348 | 10.03% |
| 2026-03-17 | 11.85 | 11.95 | 11.32 | 11.37 | 11.34 | qfq | 34,269,636 | 397,876,177 | -3.81% |
| 2026-03-16 | 11.99 | 12.18 | 11.66 | 11.82 | 11.79 | qfq | 31,648,380 | 374,915,968 | -0.92% |
| 2026-03-13 | 12.60 | 12.60 | 11.88 | 11.93 | 11.90 | qfq | 43,269,406 | 525,579,575 | -5.32% |
| 2026-03-12 | 13.08 | 13.10 | 12.47 | 12.60 | 12.57 | qfq | 54,864,641 | 694,010,458 | -3.52% |
| 2026-03-11 | 13.20 | 13.45 | 12.88 | 13.06 | 13.03 | qfq | 69,774,890 | 913,828,197 | -0.38% |
| 2026-03-10 | 13.12 | 13.46 | 13.02 | 13.11 | 13.08 | qfq | 75,476,947 | 993,794,114 | -0.76% |
| 2026-03-09 | 12.66 | 13.55 | 12.66 | 13.21 | 13.18 | qfq | 118,420,207 | 1,555,423,620 | 0.92% |
| 2026-03-06 | 12.98 | 13.30 | 12.47 | 13.09 | 13.06 | qfq | 146,125,798 | 1,907,850,789 | 3.15% |
| 2026-03-05 | 12.00 | 12.69 | 11.91 | 12.69 | 12.66 | qfq | 119,162,593 | 1,496,740,230 | 9.97% |
| 2026-03-04 | 10.41 | 11.54 | 10.40 | 11.54 | 11.51 | qfq | 31,229,532 | 353,268,748 | 10.01% |
| 2026-03-03 | 11.46 | 11.51 | 10.46 | 10.49 | 10.46 | qfq | 45,703,520 | 496,085,396 | -8.86% |
| 2026-03-02 | 11.61 | 12.01 | 11.51 | 11.51 | 11.48 | qfq | 33,832,210 | 395,291,076 | -4.72% |
| 2026-02-27 | 12.10 | 12.16 | 11.53 | 12.08 | 12.05 | qfq | 48,224,751 | 571,700,573 | -1.79% |
| 2026-02-26 | 12.10 | 12.33 | 11.97 | 12.30 | 12.27 | qfq | 43,191,954 | 526,680,178 | 1.32% |
| 2026-02-25 | 12.17 | 12.33 | 12.06 | 12.14 | 12.11 | qfq | 46,111,529 | 560,329,768 | -1.94% |
| 2026-02-24 | 12.03 | 12.45 | 11.91 | 12.38 | 12.35 | qfq | 52,349,071 | 642,162,306 | 4.56% |
| 2026-02-13 | 12.08 | 12.19 | 11.82 | 11.84 | 11.81 | qfq | 45,906,300 | 547,728,222 | -3.50% |
| 2026-02-12 | 12.54 | 12.65 | 11.97 | 12.27 | 12.24 | qfq | 62,554,779 | 773,088,674 | -0.08% |
| 2026-02-11 | 12.70 | 12.94 | 12.27 | 12.28 | 12.25 | qfq | 48,965,441 | 609,388,208 | -2.85% |
| 2026-02-10 | 12.89 | 13.14 | 12.62 | 12.64 | 12.61 | qfq | 65,266,373 | 835,347,174 | -2.39% |
| 2026-02-09 | 12.67 | 13.36 | 12.43 | 12.95 | 12.92 | qfq | 116,882,514 | 1,510,302,895 | 1.49% |
| 2026-02-06 | 11.71 | 12.76 | 11.68 | 12.76 | 12.73 | qfq | 65,555,726 | 817,451,863 | 10.00% |
| 2026-02-05 | 12.02 | 12.30 | 11.57 | 11.60 | 11.57 | qfq | 66,937,161 | 791,982,515 | -5.84% |
| 2026-02-04 | 12.30 | 13.13 | 12.16 | 12.32 | 12.29 | qfq | 108,397,594 | 1,363,754,822 | 1.40% |
| 2026-02-03 | 11.71 | 12.33 | 11.68 | 12.15 | 12.12 | qfq | 92,238,798 | 1,114,232,945 | 1.33% |
| 2026-02-02 | 11.36 | 11.99 | 11.36 | 11.99 | 11.96 | qfq | 27,107,467 | 319,083,358 | 10.00% |
| 2026-01-30 | 11.27 | 11.37 | 10.50 | 10.90 | 10.87 | qfq | 59,853,893 | 651,044,522 | -5.87% |
| 2026-01-29 | 11.90 | 12.15 | 11.51 | 11.58 | 11.55 | qfq | 72,393,149 | 856,154,606 | -5.93% |
| 2026-01-28 | 11.69 | 12.70 | 11.58 | 12.31 | 12.28 | qfq | 94,456,113 | 1,155,386,123 | 4.32% |
| 2026-01-27 | 11.59 | 12.02 | 11.22 | 11.80 | 11.77 | qfq | 86,261,708 | 1,002,580,084 | 0.00% |
| 2026-01-26 | 11.59 | 12.31 | 11.35 | 11.80 | 11.77 | qfq | 139,700,112 | 1,653,933,968 | 2.79% |
| 2026-01-23 | 10.40 | 11.48 | 10.32 | 11.48 | 11.45 | qfq | 63,217,837 | 695,416,634 | 9.96% |
| 2026-01-22 | 10.67 | 10.83 | 10.38 | 10.44 | 10.41 | qfq | 73,711,808 | 773,017,721 | -3.42% |
| 2026-01-21 | 11.12 | 11.43 | 10.53 | 10.81 | 10.78 | qfq | 100,446,556 | 1,092,024,884 | -2.44% |
| 2026-01-20 | 11.50 | 12.39 | 11.00 | 11.08 | 11.05 | qfq | 177,371,060 | 2,054,798,248 | -2.81% |
| 2026-01-19 | 10.77 | 11.40 | 10.68 | 11.40 | 11.37 | qfq | 67,083,951 | 752,062,283 | 10.04% |
| 2026-01-16 | 9.82 | 10.36 | 9.58 | 10.36 | 10.34 | qfq | 71,177,698 | 716,302,123 | 9.98% |
| 2026-01-15 | 9.41 | 9.51 | 9.27 | 9.42 | 9.40 | qfq | 23,083,583 | 216,770,909 | -0.84% |
| 2026-01-14 | 9.60 | 9.77 | 9.35 | 9.50 | 9.48 | qfq | 42,844,094 | 410,151,739 | -1.25% |
| 2026-01-13 | 9.76 | 9.88 | 9.47 | 9.62 | 9.60 | qfq | 44,300,250 | 427,700,133 | -1.94% |
| 2026-01-12 | 9.64 | 9.94 | 9.51 | 9.81 | 9.79 | qfq | 44,437,632 | 430,232,366 | 1.66% |
| 2026-01-09 | 9.60 | 9.78 | 9.50 | 9.65 | 9.63 | qfq | 33,272,893 | 320,361,645 | 0.42% |
| 2026-01-08 | 9.70 | 9.73 | 9.44 | 9.61 | 9.59 | qfq | 38,789,650 | 371,977,748 | -0.41% |
| 2026-01-07 | 9.32 | 9.79 | 9.23 | 9.65 | 9.63 | qfq | 57,526,340 | 549,816,780 | 3.32% |
| 2026-01-06 | 9.02 | 9.45 | 8.97 | 9.34 | 9.32 | qfq | 42,904,968 | 396,332,290 | 2.64% |
| 2026-01-05 | 8.90 | 9.46 | 8.90 | 9.10 | 9.08 | qfq | 32,444,779 | 296,781,943 | 3.17% |
| 2025-12-31 | 9.14 | 9.17 | 8.76 | 8.82 | 8.80 | qfq | 32,015,824 | 284,549,469 | -2.86% |
| 2025-12-30 | 9.28 | 9.29 | 9.05 | 9.08 | 9.06 | qfq | 34,867,712 | 319,006,248 | -2.78% |
| 2025-12-29 | 9.08 | 9.79 | 9.00 | 9.34 | 9.32 | qfq | 48,640,504 | 457,011,374 | 2.52% |
| 2025-12-26 | 9.12 | 9.30 | 9.01 | 9.11 | 9.09 | qfq | 35,869,639 | 328,395,626 | -0.55% |
| 2025-12-25 | 9.21 | 9.25 | 9.08 | 9.16 | 9.14 | qfq | 38,966,627 | 356,849,648 | -1.51% |
| 2025-12-24 | 9.27 | 9.48 | 9.12 | 9.30 | 9.28 | qfq | 49,452,444 | 461,554,953 | 0.32% |
| 2025-12-23 | 9.40 | 9.48 | 9.18 | 9.27 | 9.25 | qfq | 73,803,513 | 685,619,844 | -3.34% |
| 2025-12-22 | 9.25 | 9.94 | 9.02 | 9.59 | 9.57 | qfq | 127,425,370 | 1,218,485,239 | 6.08% |
| 2025-12-19 | 8.60 | 9.46 | 8.60 | 9.04 | 9.02 | qfq | 71,268,481 | 646,887,853 | 5.12% |
| 2025-12-18 | 8.68 | 8.73 | 8.52 | 8.60 | 8.58 | qfq | 27,289,940 | 234,595,037 | -2.27% |
| 2025-12-17 | 8.90 | 9.00 | 8.63 | 8.80 | 8.78 | qfq | 36,626,278 | 320,725,672 | -1.46% |
| 2025-12-16 | 8.75 | 9.04 | 8.74 | 8.93 | 8.91 | qfq | 46,632,248 | 413,941,886 | 0.34% |
| 2025-12-15 | 8.87 | 9.09 | 8.79 | 8.90 | 8.88 | qfq | 54,847,708 | 488,233,770 | 0.34% |
| 2025-12-12 | 8.51 | 9.09 | 8.51 | 8.87 | 8.85 | qfq | 71,103,907 | 632,582,250 | 2.31% |
| 2025-12-11 | 8.61 | 8.98 | 8.57 | 8.67 | 8.65 | qfq | 58,551,404 | 512,476,027 | 0.12% |
| 2025-12-10 | 8.95 | 9.03 | 8.56 | 8.66 | 8.64 | qfq | 77,876,612 | 673,887,237 | -4.20% |
| 2025-12-09 | 8.32 | 9.04 | 8.29 | 9.04 | 9.02 | qfq | 45,902,849 | 409,551,320 | 9.98% |
| 2025-12-08 | 8.08 | 8.30 | 8.05 | 8.22 | 8.20 | qfq | 12,607,776 | 103,031,030 | 1.86% |
| 2025-12-05 | 7.88 | 8.08 | 7.80 | 8.07 | 8.05 | qfq | 9,625,331 | 77,026,038 | 2.54% |
| 2025-12-04 | 7.95 | 7.95 | 7.77 | 7.87 | 7.85 | qfq | 6,960,169 | 54,588,781 | -1.01% |
| 2025-12-03 | 8.02 | 8.02 | 7.88 | 7.95 | 7.93 | qfq | 6,999,351 | 55,577,445 | -0.25% |
| 2025-12-02 | 7.95 | 7.99 | 7.83 | 7.97 | 7.95 | qfq | 7,936,025 | 62,869,235 | 0.25% |
| 2025-12-01 | 7.94 | 8.04 | 7.92 | 7.95 | 7.93 | qfq | 9,097,843 | 72,598,924 | -0.13% |
| 2025-11-28 | 7.76 | 7.97 | 7.71 | 7.96 | 7.94 | qfq | 9,553,110 | 75,145,181 | 2.45% |
| 2025-11-27 | 7.72 | 7.88 | 7.60 | 7.77 | 7.75 | qfq | 13,569,980 | 105,619,577 | 0.65% |
| 2025-11-26 | 7.81 | 7.92 | 7.68 | 7.72 | 7.70 | qfq | 9,757,040 | 76,089,329 | -1.53% |
| 2025-11-25 | 7.77 | 7.96 | 7.72 | 7.84 | 7.82 | qfq | 9,852,290 | 77,537,652 | 1.42% |
| 2025-11-24 | 7.60 | 7.75 | 7.53 | 7.73 | 7.71 | qfq | 13,931,980 | 106,550,976 | 2.93% |
| 2025-11-21 | 8.01 | 8.12 | 7.51 | 7.51 | 7.49 | qfq | 21,671,530 | 167,008,269 | -6.94% |
| 2025-11-20 | 8.24 | 8.30 | 8.02 | 8.07 | 8.05 | qfq | 11,330,870 | 91,911,437 | -1.94% |
| 2025-11-19 | 8.48 | 8.59 | 8.22 | 8.23 | 8.21 | qfq | 13,420,190 | 112,042,421 | -2.83% |
| 2025-11-18 | 8.64 | 8.64 | 8.42 | 8.47 | 8.45 | qfq | 9,962,020 | 84,560,270 | -1.97% |
| 2025-11-17 | 8.61 | 8.68 | 8.57 | 8.64 | 8.62 | qfq | 10,495,406 | 90,482,072 | -0.58% |
| 2025-11-14 | 8.79 | 8.86 | 8.67 | 8.69 | 8.67 | qfq | 12,672,091 | 110,960,952 | -1.14% |
| 2025-11-13 | 8.76 | 8.86 | 8.64 | 8.79 | 8.77 | qfq | 16,055,661 | 141,204,188 | -0.11% |
| 2025-11-12 | 8.90 | 9.00 | 8.75 | 8.80 | 8.78 | qfq | 21,750,220 | 192,360,013 | -0.90% |
| 2025-11-11 | 8.75 | 9.25 | 8.75 | 8.88 | 8.86 | qfq | 29,685,245 | 265,236,758 | 1.95% |
| 2025-11-10 | 8.68 | 8.74 | 8.48 | 8.71 | 8.69 | qfq | 19,503,080 | 167,808,137 | 0.35% |
| 2025-11-07 | 8.65 | 8.75 | 8.62 | 8.68 | 8.66 | qfq | 18,679,826 | 161,977,812 | -0.34% |
| 2025-11-06 | 8.68 | 8.82 | 8.60 | 8.71 | 8.69 | qfq | 31,287,293 | 273,013,899 | 1.28% |
| 2025-11-05 | 8.31 | 8.66 | 8.27 | 8.60 | 8.58 | qfq | 28,899,313 | 246,284,998 | 2.87% |
| 2025-11-04 | 8.38 | 8.60 | 8.29 | 8.36 | 8.34 | qfq | 26,514,435 | 222,468,514 | 1.46% |
| 2025-11-03 | 7.90 | 8.25 | 7.90 | 8.24 | 8.22 | qfq | 22,144,890 | 180,532,172 | 4.44% |
| 2025-10-31 | 7.84 | 7.94 | 7.82 | 7.89 | 7.87 | qfq | 7,613,070 | 60,121,635 | 0.51% |
| 2025-10-30 | 8.08 | 8.08 | 7.84 | 7.85 | 7.83 | qfq | 11,692,660 | 92,752,228 | -2.73% |
| 2025-10-29 | 8.13 | 8.13 | 7.89 | 8.07 | 8.05 | qfq | 16,403,389 | 131,463,376 | -1.10% |
| 2025-10-28 | 8.16 | 8.20 | 8.09 | 8.16 | 8.14 | qfq | 9,225,830 | 75,167,519 | 0.12% |
| 2025-10-27 | 8.25 | 8.27 | 8.09 | 8.15 | 8.13 | qfq | 9,831,850 | 80,208,748 | -0.24% |
| 2025-10-24 | 8.25 | 8.29 | 8.16 | 8.17 | 8.15 | qfq | 9,912,020 | 81,325,642 | -0.97% |
| 2025-10-23 | 8.20 | 8.26 | 8.07 | 8.25 | 8.23 | qfq | 12,944,106 | 105,594,386 | 0.49% |
| 2025-10-22 | 8.18 | 8.28 | 8.13 | 8.21 | 8.19 | qfq | 12,478,343 | 102,459,135 | -0.36% |
| 2025-10-21 | 8.04 | 8.33 | 8.00 | 8.24 | 8.22 | qfq | 19,521,284 | 159,964,907 | 2.49% |
| 2025-10-20 | 7.85 | 8.14 | 7.85 | 8.04 | 8.02 | qfq | 23,276,450 | 185,985,956 | 3.34% |
| 2025-10-17 | 8.21 | 8.25 | 7.75 | 7.78 | 7.76 | qfq | 21,623,490 | 172,027,545 | -5.35% |
| 2025-10-16 | 8.39 | 8.43 | 8.14 | 8.22 | 8.20 | qfq | 29,041,347 | 239,988,814 | 0.00% |
| 2025-10-15 | 7.93 | 8.22 | 7.87 | 8.22 | 8.20 | qfq | 16,281,335 | 131,664,349 | 3.66% |
| 2025-10-14 | 7.95 | 8.13 | 7.90 | 7.93 | 7.91 | qfq | 13,386,113 | 107,141,730 | -0.50% |
| 2025-10-13 | 7.70 | 7.97 | 7.38 | 7.97 | 7.95 | qfq | 15,567,366 | 120,682,678 | 0.25% |
| 2025-10-10 | 7.87 | 8.05 | 7.84 | 7.95 | 7.93 | qfq | 13,853,810 | 110,032,077 | 0.89% |
| 2025-10-09 | 7.83 | 7.89 | 7.76 | 7.88 | 7.86 | qfq | 10,449,520 | 81,978,308 | 1.16% |
| 2025-09-30 | 7.79 | 7.89 | 7.75 | 7.79 | 7.77 | qfq | 7,582,850 | 59,192,675 | 0.13% |
| 2025-09-29 | 7.85 | 7.91 | 7.60 | 7.78 | 7.76 | qfq | 11,022,780 | 85,905,054 | 0.00% |
| 2025-09-26 | 7.80 | 7.96 | 7.72 | 7.78 | 7.76 | qfq | 10,843,810 | 85,103,608 | -0.26% |
| 2025-09-25 | 7.91 | 7.94 | 7.78 | 7.80 | 7.78 | qfq | 8,612,622 | 67,636,953 | -0.26% |
| 2025-09-24 | 7.71 | 7.82 | 7.65 | 7.82 | 7.80 | qfq | 10,594,067 | 82,225,833 | 0.51% |
| 2025-09-23 | 7.88 | 7.97 | 7.55 | 7.78 | 7.76 | qfq | 13,898,360 | 107,358,885 | -0.89% |
| 2025-09-22 | 7.80 | 7.86 | 7.69 | 7.85 | 7.83 | qfq | 7,152,870 | 55,657,908 | 0.51% |
| 2025-09-19 | 7.88 | 7.94 | 7.79 | 7.81 | 7.79 | qfq | 12,810,990 | 100,459,987 | -1.01% |
| 2025-09-18 | 8.05 | 8.07 | 7.82 | 7.89 | 7.87 | qfq | 12,533,244 | 99,760,196 | -1.87% |
| 2025-09-17 | 8.11 | 8.16 | 8.03 | 8.04 | 8.02 | qfq | 9,416,199 | 76,244,030 | -1.11% |
| 2025-09-16 | 7.97 | 8.15 | 7.95 | 8.13 | 8.11 | qfq | 10,861,231 | 87,474,661 | 1.25% |
| 2025-09-15 | 8.08 | 8.16 | 7.97 | 8.03 | 8.01 | qfq | 10,705,470 | 86,035,003 | -1.59% |
| 2025-09-12 | 8.25 | 8.29 | 8.15 | 8.16 | 8.14 | qfq | 10,189,400 | 83,600,096 | -0.85% |
| 2025-09-11 | 8.14 | 8.23 | 7.97 | 8.23 | 8.21 | qfq | 9,511,830 | 77,373,546 | 1.23% |
| 2025-09-10 | 8.19 | 8.22 | 8.07 | 8.13 | 8.11 | qfq | 8,533,393 | 69,348,887 | -0.73% |
| 2025-09-09 | 8.30 | 8.35 | 8.13 | 8.19 | 8.17 | qfq | 10,552,790 | 86,747,164 | -1.21% |
| 2025-09-08 | 8.14 | 8.29 | 8.07 | 8.29 | 8.27 | qfq | 14,047,468 | 115,123,925 | 2.85% |
| 2025-09-05 | 7.87 | 8.06 | 7.83 | 8.06 | 8.04 | qfq | 11,211,068 | 89,379,119 | 2.68% |
| 2025-09-04 | 7.86 | 8.00 | 7.73 | 7.85 | 7.83 | qfq | 13,642,812 | 107,840,282 | -0.25% |
| 2025-09-03 | 8.05 | 8.09 | 7.80 | 7.87 | 7.85 | qfq | 10,287,089 | 81,482,780 | -2.11% |
| 2025-09-02 | 8.20 | 8.25 | 7.92 | 8.04 | 8.02 | qfq | 16,358,140 | 131,280,697 | -1.83% |
| 2025-09-01 | 8.24 | 8.30 | 8.16 | 8.19 | 8.17 | qfq | 10,757,958 | 88,350,596 | -0.73% |
| 2025-08-29 | 8.38 | 8.40 | 8.23 | 8.25 | 8.23 | qfq | 13,037,520 | 107,903,757 | -1.79% |
| 2025-08-28 | 8.38 | 8.54 | 8.07 | 8.40 | 8.38 | qfq | 21,795,324 | 180,756,226 | 0.24% |
| 2025-08-27 | 8.61 | 8.67 | 8.38 | 8.38 | 8.36 | qfq | 19,699,160 | 168,485,538 | -2.67% |
| 2025-08-26 | 8.57 | 8.66 | 8.49 | 8.61 | 8.59 | qfq | 12,141,190 | 104,479,685 | 0.23% |
| 2025-08-25 | 8.62 | 8.67 | 8.47 | 8.59 | 8.57 | qfq | 16,988,030 | 145,422,207 | -0.23% |
| 2025-08-22 | 8.65 | 8.75 | 8.57 | 8.61 | 8.59 | qfq | 12,838,676 | 110,680,124 | -1.03% |
| 2025-08-21 | 8.67 | 8.74 | 8.61 | 8.70 | 8.68 | qfq | 14,661,650 | 127,216,542 | 0.35% |
| 2025-08-20 | 8.67 | 8.71 | 8.56 | 8.67 | 8.65 | qfq | 15,652,505 | 135,073,977 | 0.00% |
| 2025-08-19 | 8.74 | 8.94 | 8.65 | 8.67 | 8.65 | qfq | 21,614,100 | 189,251,050 | -0.80% |
| 2025-08-18 | 8.66 | 8.86 | 8.61 | 8.74 | 8.72 | qfq | 23,464,654 | 205,231,457 | 1.51% |
| 2025-08-15 | 8.45 | 8.73 | 8.42 | 8.61 | 8.59 | qfq | 25,563,117 | 220,062,718 | 2.74% |
| 2025-08-14 | 8.60 | 8.94 | 8.38 | 8.38 | 8.36 | qfq | 29,210,188 | 250,278,841 | -1.99% |
| 2025-08-13 | 8.30 | 8.70 | 8.27 | 8.55 | 8.53 | qfq | 32,158,369 | 272,829,123 | 2.64% |
| 2025-08-12 | 8.30 | 8.40 | 8.23 | 8.33 | 8.31 | qfq | 12,940,880 | 107,416,561 | 0.36% |
| 2025-08-11 | 8.32 | 8.36 | 8.26 | 8.30 | 8.28 | qfq | 12,420,071 | 103,242,034 | -0.24% |
| 2025-08-08 | 8.28 | 8.34 | 8.22 | 8.32 | 8.30 | qfq | 16,514,310 | 136,871,194 | 0.36% |
| 2025-08-07 | 8.26 | 8.34 | 8.20 | 8.29 | 8.27 | qfq | 19,573,303 | 161,897,287 | 0.36% |
| 2025-08-06 | 8.03 | 8.34 | 8.02 | 8.26 | 8.24 | qfq | 27,382,713 | 225,688,612 | 3.12% |
| 2025-08-05 | 7.98 | 8.03 | 7.97 | 8.01 | 7.99 | qfq | 8,977,604 | 71,828,931 | 0.13% |
| 2025-08-04 | 7.90 | 8.02 | 7.83 | 8.00 | 7.98 | qfq | 10,186,711 | 81,091,805 | 0.76% |
| 2025-08-01 | 7.84 | 7.94 | 7.76 | 7.94 | 7.92 | qfq | 11,092,201 | 87,030,151 | 1.79% |
| 2025-07-31 | 7.85 | 7.96 | 7.77 | 7.80 | 7.78 | qfq | 13,793,414 | 108,237,638 | -1.27% |
| 2025-07-30 | 8.08 | 8.08 | 7.83 | 7.90 | 7.88 | qfq | 14,265,380 | 113,094,775 | -2.11% |
| 2025-07-29 | 8.14 | 8.16 | 7.96 | 8.07 | 8.05 | qfq | 17,068,300 | 136,888,830 | -0.86% |
| 2025-07-28 | 8.16 | 8.20 | 8.12 | 8.14 | 8.12 | qfq | 11,637,320 | 94,941,393 | -0.37% |
| 2025-07-25 | 8.35 | 8.37 | 8.16 | 8.17 | 8.15 | qfq | 15,960,066 | 130,897,096 | -1.92% |
| 2025-07-24 | 8.15 | 8.40 | 8.12 | 8.33 | 8.31 | qfq | 21,474,510 | 178,536,453 | 2.08% |
| 2025-07-23 | 8.40 | 8.43 | 8.14 | 8.16 | 8.14 | qfq | 19,102,414 | 157,615,826 | -2.51% |
| 2025-07-22 | 8.41 | 8.41 | 8.23 | 8.37 | 8.35 | qfq | 22,547,954 | 187,505,875 | 0.24% |
| 2025-07-21 | 8.21 | 8.40 | 8.20 | 8.35 | 8.33 | qfq | 29,312,761 | 243,596,319 | 2.83% |
| 2025-07-18 | 8.10 | 8.16 | 8.03 | 8.12 | 8.10 | qfq | 15,627,703 | 126,356,055 | 0.50% |
| 2025-07-17 | 8.13 | 8.15 | 8.06 | 8.08 | 8.06 | qfq | 12,489,700 | 100,986,765 | -0.37% |
| 2025-07-16 | 8.13 | 8.18 | 8.08 | 8.11 | 8.09 | qfq | 14,388,590 | 116,822,180 | -0.25% |
| 2025-07-15 | 8.26 | 8.29 | 8.05 | 8.13 | 8.11 | qfq | 26,812,230 | 218,156,329 | -2.63% |
| 2025-07-14 | 8.21 | 8.45 | 8.17 | 8.35 | 8.33 | qfq | 29,481,780 | 246,601,178 | 1.83% |
| 2025-07-11 | 8.26 | 8.29 | 8.08 | 8.20 | 8.18 | qfq | 22,348,661 | 182,351,738 | -0.97% |
| 2025-07-10 | 8.25 | 8.34 | 8.19 | 8.28 | 8.26 | qfq | 22,712,560 | 187,448,797 | 0.36% |
| 2025-07-09 | 8.29 | 8.40 | 8.21 | 8.25 | 8.23 | qfq | 29,797,640 | 247,042,745 | -0.36% |
| 2025-07-08 | 8.31 | 8.37 | 8.16 | 8.28 | 8.26 | qfq | 42,075,215 | 346,782,006 | -0.36% |
| 2025-07-07 | 7.84 | 8.42 | 7.82 | 8.31 | 8.29 | qfq | 55,157,608 | 450,560,202 | 5.86% |
| 2025-07-04 | 7.98 | 8.01 | 7.82 | 7.85 | 7.83 | qfq | 19,792,870 | 156,410,278 | -2.00% |
| 2025-07-03 | 7.94 | 8.04 | 7.88 | 8.01 | 7.99 | qfq | 24,516,912 | 195,371,768 | 1.01% |
| 2025-07-02 | 7.90 | 7.99 | 7.83 | 7.93 | 7.91 | qfq | 18,833,080 | 149,230,067 | 0.13% |
| 2025-07-01 | 7.90 | 7.95 | 7.81 | 7.92 | 7.90 | qfq | 17,675,720 | 139,242,049 | 0.00% |
| 2025-06-30 | 7.92 | 7.98 | 7.83 | 7.92 | 7.90 | qfq | 22,216,790 | 175,386,224 | 0.00% |
| 2025-06-27 | 7.76 | 7.99 | 7.74 | 7.92 | 7.90 | qfq | 29,664,530 | 234,570,889 | 2.33% |
| 2025-06-26 | 7.80 | 7.84 | 7.73 | 7.74 | 7.72 | qfq | 20,013,140 | 155,875,714 | -0.77% |
| 2025-06-25 | 7.70 | 7.83 | 7.65 | 7.80 | 7.78 | qfq | 25,771,670 | 199,837,310 | 0.91% |
| 2025-06-24 | 7.50 | 7.82 | 7.46 | 7.73 | 7.71 | qfq | 26,316,000 | 201,808,305 | 3.07% |
| 2025-06-23 | 7.31 | 7.50 | 7.28 | 7.50 | 7.48 | qfq | 17,876,170 | 133,153,628 | 1.49% |
| 2025-06-20 | 7.47 | 7.59 | 7.39 | 7.39 | 7.37 | qfq | 17,770,840 | 132,722,146 | -1.07% |
| 2025-06-19 | 7.65 | 7.68 | 7.43 | 7.47 | 7.45 | qfq | 25,933,310 | 194,994,355 | -2.73% |
| 2025-06-18 | 7.70 | 7.80 | 7.61 | 7.68 | 7.66 | qfq | 22,389,481 | 171,932,414 | -0.65% |
| 2025-06-17 | 7.97 | 8.00 | 7.65 | 7.73 | 7.71 | qfq | 32,939,082 | 255,554,482 | -1.78% |
| 2025-06-16 | 7.84 | 8.16 | 7.75 | 7.87 | 7.85 | qfq | 36,937,192 | 291,863,681 | 2.21% |
| 2025-06-13 | 8.00 | 8.04 | 7.69 | 7.70 | 7.68 | qfq | 46,482,512 | 361,888,769 | -4.58% |
| 2025-06-12 | 7.97 | 8.20 | 7.90 | 8.07 | 8.05 | qfq | 59,676,299 | 477,097,633 | -1.47% |
| 2025-06-11 | 7.85 | 8.80 | 7.72 | 8.19 | 8.17 | qfq | 100,662,708 | 834,554,908 | 2.38% |
| 2025-06-10 | 7.75 | 8.08 | 7.67 | 8.00 | 7.98 | qfq | 82,813,379 | 654,555,013 | 2.56% |
| 2025-06-09 | 7.66 | 7.84 | 7.45 | 7.80 | 7.76 | qfq | 62,869,913 | 480,488,024 | 1.69% |
| 2025-06-06 | 7.86 | 8.35 | 7.61 | 7.67 | 7.63 | qfq | 105,815,737 | 839,000,570 | -0.90% |
| 2025-06-05 | 7.25 | 7.74 | 7.25 | 7.74 | 7.70 | qfq | 36,895,241 | 278,730,894 | 9.94% |
| 2025-06-04 | 6.98 | 7.10 | 6.98 | 7.04 | 7.01 | qfq | 6,666,080 | 46,985,027 | 0.86% |
| 2025-06-03 | 6.94 | 7.03 | 6.90 | 6.98 | 6.95 | qfq | 7,933,560 | 55,454,770 | 0.14% |
| 2025-05-30 | 7.17 | 7.20 | 6.94 | 6.97 | 6.94 | qfq | 15,158,800 | 106,491,931 | -3.19% |
| 2025-05-29 | 7.08 | 7.21 | 7.05 | 7.20 | 7.16 | qfq | 12,122,980 | 86,983,140 | 2.13% |
| 2025-05-28 | 7.11 | 7.15 | 7.00 | 7.05 | 7.02 | qfq | 7,265,583 | 51,364,329 | -0.84% |
| 2025-05-27 | 7.03 | 7.13 | 7.00 | 7.11 | 7.07 | qfq | 8,797,500 | 62,235,629 | 0.71% |
| 2025-05-26 | 6.97 | 7.09 | 6.97 | 7.06 | 7.02 | qfq | 7,100,220 | 49,990,540 | 1.15% |
| 2025-05-23 | 7.08 | 7.18 | 6.97 | 6.98 | 6.95 | qfq | 10,044,300 | 71,045,926 | -1.83% |
| 2025-05-22 | 7.15 | 7.23 | 7.07 | 7.11 | 7.07 | qfq | 8,838,400 | 63,204,219 | -0.70% |
| 2025-05-21 | 7.21 | 7.25 | 7.11 | 7.16 | 7.12 | qfq | 8,237,540 | 58,961,131 | -1.10% |
| 2025-05-20 | 7.21 | 7.24 | 7.13 | 7.24 | 7.20 | qfq | 7,433,320 | 53,562,334 | 0.70% |
| 2025-05-19 | 7.10 | 7.20 | 7.02 | 7.19 | 7.15 | qfq | 8,681,680 | 61,908,629 | 1.55% |
| 2025-05-16 | 6.95 | 7.15 | 6.95 | 7.08 | 7.04 | qfq | 8,745,050 | 61,947,822 | 1.29% |
| 2025-05-15 | 7.08 | 7.08 | 6.96 | 6.99 | 6.96 | qfq | 7,305,511 | 51,120,734 | -1.41% |
| 2025-05-14 | 7.13 | 7.17 | 7.03 | 7.09 | 7.05 | qfq | 10,137,400 | 71,776,718 | -0.84% |
| 2025-05-13 | 7.25 | 7.26 | 7.12 | 7.15 | 7.11 | qfq | 8,737,040 | 62,823,462 | -0.69% |
| 2025-05-12 | 7.24 | 7.25 | 7.16 | 7.20 | 7.16 | qfq | 8,462,280 | 60,912,802 | 0.42% |
| 2025-05-09 | 7.20 | 7.27 | 7.13 | 7.17 | 7.13 | qfq | 10,710,040 | 77,027,201 | -0.42% |
| 2025-05-08 | 7.11 | 7.23 | 7.07 | 7.20 | 7.16 | qfq | 10,258,765 | 73,741,877 | 0.98% |
| 2025-05-07 | 7.14 | 7.19 | 7.08 | 7.13 | 7.09 | qfq | 12,648,232 | 90,227,705 | 0.28% |
| 2025-05-06 | 7.01 | 7.12 | 7.00 | 7.11 | 7.07 | qfq | 12,288,883 | 86,814,372 | 2.30% |
| 2025-04-30 | 6.83 | 6.98 | 6.80 | 6.95 | 6.92 | qfq | 12,780,310 | 88,396,788 | 1.61% |
| 2025-04-29 | 6.92 | 6.95 | 6.76 | 6.84 | 6.81 | qfq | 16,338,415 | 111,251,014 | -0.87% |
| 2025-04-28 | 6.86 | 7.01 | 6.85 | 6.90 | 6.87 | qfq | 13,867,670 | 96,063,524 | -0.29% |
| 2025-04-25 | 6.95 | 7.05 | 6.85 | 6.92 | 6.89 | qfq | 22,265,260 | 154,718,062 | 1.91% |
| 2025-04-24 | 6.87 | 6.89 | 6.73 | 6.79 | 6.76 | qfq | 11,507,581 | 78,155,894 | -0.44% |
| 2025-04-23 | 6.75 | 6.84 | 6.73 | 6.82 | 6.79 | qfq | 10,299,040 | 69,937,893 | 1.64% |
| 2025-04-22 | 6.76 | 6.79 | 6.65 | 6.71 | 6.68 | qfq | 9,963,131 | 66,796,508 | -0.45% |
| 2025-04-21 | 6.62 | 6.79 | 6.57 | 6.74 | 6.71 | qfq | 10,555,340 | 70,802,707 | 2.28% |
| 2025-04-18 | 6.55 | 6.66 | 6.49 | 6.59 | 6.56 | qfq | 9,562,520 | 62,716,915 | 0.15% |
| 2025-04-17 | 6.42 | 6.62 | 6.38 | 6.58 | 6.55 | qfq | 12,088,700 | 79,141,025 | 2.02% |
| 2025-04-16 | 6.50 | 6.56 | 6.30 | 6.45 | 6.42 | qfq | 10,336,900 | 66,494,429 | -1.38% |
| 2025-04-15 | 6.56 | 6.58 | 6.47 | 6.54 | 6.51 | qfq | 8,283,700 | 53,986,830 | -0.30% |
| 2025-04-14 | 6.44 | 6.75 | 6.44 | 6.56 | 6.53 | qfq | 18,818,460 | 123,774,126 | 3.31% |
| 2025-04-11 | 6.19 | 6.38 | 6.19 | 6.35 | 6.32 | qfq | 12,214,040 | 77,181,835 | 1.11% |
| 2025-04-10 | 6.34 | 6.48 | 6.28 | 6.28 | 6.25 | qfq | 19,292,550 | 123,041,767 | 0.32% |
| 2025-04-09 | 5.90 | 6.35 | 5.52 | 6.26 | 6.23 | qfq | 24,614,100 | 147,215,270 | 3.99% |
| 2025-04-08 | 6.20 | 6.40 | 5.86 | 6.02 | 5.99 | qfq | 27,328,075 | 166,353,525 | -5.79% |
| 2025-04-07 | 6.75 | 6.75 | 6.39 | 6.39 | 6.36 | qfq | 16,795,770 | 108,403,233 | -10.00% |
| 2025-04-03 | 7.02 | 7.16 | 7.01 | 7.10 | 7.06 | qfq | 9,335,500 | 66,192,383 | 0.00% |
| 2025-04-02 | 7.10 | 7.19 | 7.04 | 7.10 | 7.06 | qfq | 9,666,140 | 68,876,578 | 0.14% |
| 2025-04-01 | 7.05 | 7.22 | 7.05 | 7.09 | 7.05 | qfq | 12,872,380 | 91,878,278 | 1.14% |
| 2025-03-31 | 7.00 | 7.04 | 6.86 | 7.01 | 6.98 | qfq | 13,990,040 | 97,179,298 | -0.14% |
| 2025-03-28 | 7.15 | 7.22 | 6.99 | 7.02 | 6.99 | qfq | 14,297,210 | 101,370,461 | -2.09% |
| 2025-03-27 | 7.39 | 7.39 | 7.11 | 7.17 | 7.13 | qfq | 19,798,800 | 142,495,161 | -2.98% |
| 2025-03-26 | 7.18 | 7.42 | 7.18 | 7.39 | 7.35 | qfq | 21,506,260 | 157,839,469 | 2.07% |
| 2025-03-25 | 7.25 | 7.41 | 7.20 | 7.24 | 7.20 | qfq | 16,009,060 | 116,788,581 | -0.28% |
| 2025-03-24 | 7.61 | 7.64 | 7.07 | 7.26 | 7.22 | qfq | 26,981,130 | 197,734,831 | -4.60% |
| 2025-03-21 | 7.74 | 7.76 | 7.60 | 7.61 | 7.57 | qfq | 19,486,450 | 149,245,160 | -2.19% |
| 2025-03-20 | 7.88 | 7.96 | 7.73 | 7.78 | 7.74 | qfq | 22,060,240 | 172,268,677 | -0.64% |
| 2025-03-19 | 7.88 | 8.06 | 7.81 | 7.83 | 7.79 | qfq | 38,065,600 | 301,020,704 | -0.89% |
| 2025-03-18 | 7.61 | 8.12 | 7.61 | 7.90 | 7.86 | qfq | 53,984,061 | 426,254,008 | 4.50% |
| 2025-03-17 | 7.64 | 7.69 | 7.54 | 7.56 | 7.52 | qfq | 15,898,570 | 120,511,082 | -0.92% |
| 2025-03-14 | 7.54 | 7.66 | 7.43 | 7.63 | 7.59 | qfq | 18,042,560 | 136,633,299 | 0.66% |
| 2025-03-13 | 7.75 | 7.75 | 7.48 | 7.58 | 7.54 | qfq | 22,587,665 | 171,480,818 | -2.19% |
| 2025-03-12 | 7.71 | 7.82 | 7.68 | 7.75 | 7.71 | qfq | 25,521,110 | 198,161,557 | 0.52% |
| 2025-03-11 | 7.63 | 7.75 | 7.57 | 7.71 | 7.67 | qfq | 20,605,870 | 157,569,545 | -0.13% |
| 2025-03-10 | 7.71 | 7.79 | 7.64 | 7.72 | 7.68 | qfq | 18,640,182 | 143,463,996 | -0.39% |
| 2025-03-07 | 7.86 | 7.91 | 7.67 | 7.75 | 7.71 | qfq | 32,852,560 | 255,553,093 | -1.90% |
| 2025-03-06 | 8.05 | 8.09 | 7.89 | 7.90 | 7.86 | qfq | 48,894,142 | 388,622,777 | -1.13% |
| 2025-03-05 | 7.78 | 8.03 | 7.60 | 7.99 | 7.95 | qfq | 56,452,260 | 444,389,883 | 3.10% |
| 2025-03-04 | 7.43 | 7.75 | 7.41 | 7.75 | 7.71 | qfq | 33,423,600 | 255,660,841 | 3.06% |
| 2025-03-03 | 7.57 | 7.73 | 7.48 | 7.52 | 7.48 | qfq | 34,089,233 | 258,622,647 | -1.44% |
| 2025-02-28 | 7.64 | 8.00 | 7.53 | 7.63 | 7.59 | qfq | 51,220,640 | 396,462,470 | -0.26% |
| 2025-02-27 | 7.81 | 7.83 | 7.51 | 7.65 | 7.61 | qfq | 31,396,574 | 240,274,520 | -1.42% |
| 2025-02-26 | 7.74 | 7.87 | 7.65 | 7.76 | 7.72 | qfq | 36,657,137 | 283,825,328 | 0.26% |
| 2025-02-25 | 7.54 | 7.85 | 7.54 | 7.74 | 7.70 | qfq | 43,957,214 | 339,535,111 | 1.04% |
| 2025-02-24 | 7.52 | 7.79 | 7.39 | 7.66 | 7.62 | qfq | 46,257,597 | 352,572,218 | 2.00% |
| 2025-02-21 | 7.38 | 7.59 | 7.36 | 7.51 | 7.47 | qfq | 48,881,164 | 366,771,272 | 2.18% |
| 2025-02-20 | 7.23 | 7.37 | 7.17 | 7.35 | 7.31 | qfq | 26,127,201 | 190,215,470 | 1.52% |
| 2025-02-19 | 7.12 | 7.25 | 7.12 | 7.24 | 7.20 | qfq | 17,827,146 | 128,523,022 | 1.40% |
| 2025-02-18 | 7.46 | 7.50 | 7.10 | 7.14 | 7.10 | qfq | 27,317,460 | 199,216,832 | -2.19% |
| 2025-02-17 | 7.21 | 7.32 | 7.20 | 7.30 | 7.26 | qfq | 20,995,770 | 152,756,976 | 1.96% |
| 2025-02-14 | 7.27 | 7.27 | 7.14 | 7.16 | 7.12 | qfq | 15,646,040 | 112,376,227 | -0.69% |
| 2025-02-13 | 7.35 | 7.35 | 7.17 | 7.21 | 7.17 | qfq | 21,464,855 | 155,374,935 | -1.90% |
| 2025-02-12 | 7.23 | 7.38 | 7.20 | 7.35 | 7.31 | qfq | 27,590,059 | 201,779,397 | 1.66% |
| 2025-02-11 | 7.26 | 7.28 | 7.13 | 7.23 | 7.19 | qfq | 29,895,801 | 215,300,259 | -0.82% |
| 2025-02-10 | 7.20 | 7.35 | 7.15 | 7.29 | 7.25 | qfq | 47,750,349 | 346,466,633 | 3.26% |
| 2025-02-07 | 6.99 | 7.13 | 6.94 | 7.06 | 7.02 | qfq | 26,453,110 | 186,673,675 | 1.00% |
| 2025-02-06 | 6.84 | 6.99 | 6.70 | 6.99 | 6.96 | qfq | 19,051,970 | 130,901,992 | 3.10% |
| 2025-02-05 | 6.68 | 6.81 | 6.62 | 6.78 | 6.75 | qfq | 15,748,100 | 105,908,448 | 3.04% |
| 2025-01-27 | 6.77 | 6.82 | 6.56 | 6.58 | 6.55 | qfq | 13,461,170 | 89,755,665 | -2.23% |
| 2025-01-24 | 6.71 | 6.77 | 6.60 | 6.73 | 6.70 | qfq | 16,160,200 | 108,375,611 | 0.30% |
| 2025-01-23 | 6.89 | 7.02 | 6.71 | 6.71 | 6.68 | qfq | 18,922,910 | 129,881,372 | -1.61% |
| 2025-01-22 | 6.88 | 7.07 | 6.80 | 6.82 | 6.79 | qfq | 19,798,990 | 136,690,432 | -1.59% |
| 2025-01-21 | 7.04 | 7.09 | 6.88 | 6.93 | 6.90 | qfq | 16,995,700 | 118,290,308 | -0.86% |
| 2025-01-20 | 6.94 | 7.06 | 6.86 | 6.99 | 6.96 | qfq | 22,269,680 | 155,373,571 | 1.60% |
| 2025-01-17 | 6.85 | 6.95 | 6.72 | 6.88 | 6.85 | qfq | 23,675,430 | 162,379,483 | 0.44% |
| 2025-01-16 | 6.77 | 6.89 | 6.72 | 6.85 | 6.82 | qfq | 24,499,960 | 167,117,781 | 2.09% |
| 2025-01-15 | 6.78 | 6.82 | 6.66 | 6.71 | 6.68 | qfq | 18,496,871 | 124,366,231 | -0.89% |
| 2025-01-14 | 6.46 | 6.77 | 6.42 | 6.77 | 6.74 | qfq | 26,339,307 | 174,844,332 | 6.11% |
| 2025-01-13 | 6.48 | 6.48 | 6.14 | 6.38 | 6.35 | qfq | 18,154,004 | 114,508,684 | -0.31% |
| 2025-01-10 | 6.69 | 6.75 | 6.38 | 6.40 | 6.37 | qfq | 20,864,400 | 137,200,769 | -4.76% |
| 2025-01-09 | 6.60 | 6.80 | 6.55 | 6.72 | 6.69 | qfq | 18,423,560 | 123,669,162 | 1.05% |
| 2025-01-08 | 6.73 | 6.75 | 6.42 | 6.65 | 6.62 | qfq | 24,341,933 | 160,390,802 | -1.19% |
| 2025-01-07 | 6.41 | 6.74 | 6.41 | 6.73 | 6.70 | qfq | 28,725,500 | 189,074,606 | 4.99% |
| 2025-01-06 | 6.44 | 6.50 | 6.17 | 6.41 | 6.38 | qfq | 27,458,771 | 175,064,269 | -0.47% |
| 2025-01-03 | 6.89 | 6.93 | 6.40 | 6.44 | 6.41 | qfq | 32,421,350 | 213,704,050 | -5.71% |
| 2025-01-02 | 6.90 | 7.10 | 6.68 | 6.83 | 6.80 | qfq | 32,510,524 | 224,850,400 | -0.87% |
| 2024-12-31 | 7.25 | 7.35 | 6.88 | 6.89 | 6.86 | qfq | 33,403,377 | 236,021,601 | -4.97% |
| 2024-12-30 | 7.38 | 7.47 | 7.12 | 7.25 | 7.21 | qfq | 32,361,350 | 236,372,401 | -1.89% |
| 2024-12-27 | 7.33 | 7.54 | 7.33 | 7.39 | 7.35 | qfq | 41,345,525 | 308,077,549 | 0.82% |
| 2024-12-26 | 7.27 | 7.44 | 7.10 | 7.33 | 7.29 | qfq | 54,502,914 | 398,521,264 | 2.81% |
| 2024-12-25 | 7.58 | 7.60 | 7.02 | 7.13 | 7.09 | qfq | 70,420,140 | 507,277,809 | -7.28% |
| 2024-12-24 | 7.39 | 8.13 | 7.39 | 7.69 | 7.65 | qfq | 76,376,040 | 590,093,726 | 0.52% |
| 2024-12-23 | 8.25 | 8.32 | 7.65 | 7.65 | 7.61 | qfq | 86,795,040 | 688,158,174 | -10.00% |
| 2024-12-20 | 8.80 | 9.87 | 8.50 | 8.50 | 8.46 | qfq | 155,603,135 | 1,377,873,061 | -9.96% |
| 2024-12-19 | 10.43 | 10.65 | 9.31 | 9.44 | 9.39 | qfq | 209,182,803 | 2,164,958,736 | -2.48% |
| 2024-12-18 | 9.00 | 9.68 | 8.55 | 9.68 | 9.63 | qfq | 99,832,069 | 924,336,666 | 10.00% |
| 2024-12-17 | 7.86 | 8.80 | 7.80 | 8.80 | 8.76 | qfq | 91,739,574 | 794,573,694 | 10.00% |
| 2024-12-16 | 7.94 | 8.31 | 7.90 | 8.00 | 7.96 | qfq | 57,224,073 | 461,999,568 | 2.30% |
| 2024-12-13 | 7.62 | 8.17 | 7.48 | 7.82 | 7.78 | qfq | 51,830,638 | 406,304,760 | 2.62% |
| 2024-12-12 | 7.62 | 7.68 | 7.53 | 7.62 | 7.58 | qfq | 15,443,905 | 117,304,614 | 0.00% |
| 2024-12-11 | 7.45 | 7.62 | 7.45 | 7.62 | 7.58 | qfq | 18,224,297 | 137,767,950 | 1.46% |
| 2024-12-10 | 7.80 | 7.80 | 7.50 | 7.51 | 7.47 | qfq | 29,066,160 | 221,093,590 | -1.18% |
| 2024-12-09 | 7.70 | 7.83 | 7.53 | 7.60 | 7.56 | qfq | 22,532,720 | 172,688,909 | -0.78% |
| 2024-12-06 | 7.62 | 7.81 | 7.48 | 7.66 | 7.62 | qfq | 28,076,480 | 213,983,810 | 0.39% |
| 2024-12-05 | 7.58 | 7.83 | 7.57 | 7.63 | 7.59 | qfq | 23,677,503 | 181,296,365 | 0.26% |
| 2024-12-04 | 7.99 | 7.99 | 7.58 | 7.61 | 7.57 | qfq | 33,806,140 | 261,255,436 | -3.30% |
| 2024-12-03 | 7.60 | 7.96 | 7.55 | 7.87 | 7.83 | qfq | 45,653,073 | 354,354,534 | 2.88% |
| 2024-12-02 | 7.42 | 7.69 | 7.38 | 7.65 | 7.61 | qfq | 39,272,110 | 297,239,312 | 3.24% |
| 2024-11-29 | 7.37 | 7.44 | 7.22 | 7.41 | 7.37 | qfq | 28,016,940 | 205,809,649 | 0.54% |
| 2024-11-28 | 7.50 | 7.63 | 7.36 | 7.37 | 7.33 | qfq | 38,100,927 | 285,082,514 | -1.34% |
| 2024-11-27 | 7.42 | 7.50 | 7.14 | 7.47 | 7.43 | qfq | 40,392,502 | 295,907,381 | 0.54% |
| 2024-11-26 | 7.60 | 7.68 | 7.36 | 7.43 | 7.39 | qfq | 66,613,104 | 498,397,922 | -4.38% |
| 2024-11-25 | 7.11 | 7.77 | 6.95 | 7.77 | 7.73 | qfq | 92,424,709 | 698,460,436 | 10.06% |
| 2024-11-22 | 7.30 | 7.44 | 7.05 | 7.06 | 7.02 | qfq | 27,728,400 | 201,382,666 | -3.68% |
| 2024-11-21 | 7.16 | 7.38 | 7.14 | 7.33 | 7.29 | qfq | 31,832,263 | 232,374,063 | 1.95% |
| 2024-11-20 | 6.90 | 7.30 | 6.83 | 7.19 | 7.15 | qfq | 35,194,103 | 250,739,590 | 5.74% |
| 2024-11-19 | 6.66 | 6.80 | 6.61 | 6.80 | 6.77 | qfq | 12,743,113 | 85,551,101 | 2.87% |
| 2024-11-18 | 6.83 | 6.93 | 6.53 | 6.61 | 6.58 | qfq | 17,286,910 | 115,098,412 | -2.94% |
| 2024-11-15 | 7.01 | 7.10 | 6.81 | 6.81 | 6.78 | qfq | 20,579,075 | 143,570,739 | -3.81% |
| 2024-11-14 | 7.17 | 7.33 | 7.02 | 7.08 | 7.04 | qfq | 22,539,492 | 161,198,448 | -1.53% |
| 2024-11-13 | 7.14 | 7.20 | 6.98 | 7.19 | 7.15 | qfq | 19,666,462 | 139,832,999 | 0.56% |
| 2024-11-12 | 7.30 | 7.36 | 7.07 | 7.15 | 7.11 | qfq | 20,999,026 | 151,279,720 | -1.79% |
| 2024-11-11 | 7.10 | 7.28 | 7.08 | 7.28 | 7.24 | qfq | 23,513,021 | 169,040,181 | 2.10% |
| 2024-11-08 | 7.33 | 7.39 | 7.11 | 7.13 | 7.09 | qfq | 25,580,898 | 184,225,086 | -0.83% |
| 2024-11-07 | 7.01 | 7.24 | 6.92 | 7.19 | 7.15 | qfq | 30,122,493 | 215,059,055 | 2.71% |
| 2024-11-06 | 6.97 | 7.05 | 6.86 | 7.00 | 6.97 | qfq | 25,946,159 | 180,831,111 | 1.01% |
| 2024-11-05 | 6.76 | 6.95 | 6.76 | 6.93 | 6.90 | qfq | 22,719,456 | 156,168,895 | 2.36% |
| 2024-11-04 | 6.60 | 6.78 | 6.60 | 6.77 | 6.74 | qfq | 14,283,956 | 96,157,837 | 3.36% |
| 2024-11-01 | 6.93 | 6.97 | 6.54 | 6.55 | 6.52 | qfq | 24,827,999 | 166,446,188 | -5.89% |
| 2024-10-31 | 6.76 | 7.03 | 6.76 | 6.96 | 6.93 | qfq | 26,716,221 | 185,684,979 | 2.20% |
| 2024-10-30 | 6.77 | 6.85 | 6.69 | 6.81 | 6.78 | qfq | 20,553,276 | 139,180,332 | -0.29% |
| 2024-10-29 | 7.06 | 7.17 | 6.83 | 6.83 | 6.80 | qfq | 31,110,419 | 216,331,659 | -3.12% |
| 2024-10-28 | 6.82 | 7.10 | 6.81 | 7.05 | 7.02 | qfq | 32,137,684 | 223,224,983 | 3.37% |
| 2024-10-25 | 6.66 | 6.85 | 6.66 | 6.82 | 6.79 | qfq | 24,818,998 | 167,946,186 | 2.10% |
| 2024-10-24 | 6.61 | 6.88 | 6.56 | 6.68 | 6.65 | qfq | 22,390,029 | 149,732,137 | 0.45% |
| 2024-10-23 | 6.81 | 6.82 | 6.61 | 6.65 | 6.62 | qfq | 26,384,493 | 176,345,467 | -1.92% |
| 2024-10-22 | 6.51 | 6.88 | 6.47 | 6.78 | 6.75 | qfq | 32,870,159 | 219,402,006 | 4.15% |
| 2024-10-21 | 6.46 | 6.57 | 6.41 | 6.51 | 6.48 | qfq | 21,857,969 | 142,134,309 | 1.09% |
| 2024-10-18 | 6.30 | 6.52 | 6.28 | 6.44 | 6.41 | qfq | 21,569,799 | 138,639,149 | 1.90% |
| 2024-10-17 | 6.36 | 6.49 | 6.31 | 6.32 | 6.29 | qfq | 14,907,117 | 95,580,451 | -0.32% |
| 2024-10-16 | 6.25 | 6.38 | 6.21 | 6.34 | 6.31 | qfq | 13,280,119 | 83,888,635 | 0.32% |
| 2024-10-15 | 6.42 | 6.48 | 6.31 | 6.32 | 6.29 | qfq | 17,268,915 | 110,371,431 | -1.56% |
| 2024-10-14 | 6.29 | 6.43 | 6.22 | 6.42 | 6.39 | qfq | 17,482,750 | 111,040,240 | 2.07% |
| 2024-10-11 | 6.56 | 6.56 | 6.20 | 6.29 | 6.26 | qfq | 20,372,127 | 129,583,390 | -4.12% |
| 2024-10-10 | 6.61 | 6.75 | 6.50 | 6.56 | 6.53 | qfq | 25,985,012 | 172,423,978 | 0.46% |
| 2024-10-09 | 7.00 | 7.02 | 6.53 | 6.53 | 6.50 | qfq | 42,788,905 | 288,884,760 | -9.93% |
| 2024-10-08 | 7.50 | 7.52 | 6.64 | 7.25 | 7.21 | qfq | 73,239,646 | 523,548,139 | 5.69% |
| 2024-09-30 | 6.46 | 6.95 | 6.34 | 6.86 | 6.83 | qfq | 71,316,557 | 472,890,846 | 8.20% |
| 2024-09-27 | 6.19 | 6.40 | 6.10 | 6.34 | 6.31 | qfq | 53,523,426 | 335,279,687 | 3.76% |
| 2024-09-26 | 5.98 | 6.12 | 5.90 | 6.11 | 6.08 | qfq | 39,426,455 | 237,164,336 | 0.16% |
| 2024-09-25 | 5.98 | 6.20 | 5.93 | 6.10 | 6.07 | qfq | 56,008,320 | 339,600,682 | 0.16% |
| 2024-09-24 | 5.90 | 6.43 | 5.84 | 6.09 | 6.06 | qfq | 77,879,601 | 476,464,654 | 1.50% |
| 2024-09-23 | 5.44 | 6.00 | 5.41 | 6.00 | 5.97 | qfq | 26,608,469 | 158,039,534 | 10.09% |
| 2024-09-20 | 5.47 | 5.49 | 5.41 | 5.45 | 5.42 | qfq | 6,959,560 | 37,861,635 | 0.00% |
| 2024-09-19 | 5.35 | 5.47 | 5.31 | 5.45 | 5.42 | qfq | 10,402,992 | 56,424,703 | 2.44% |
| 2024-09-18 | 5.31 | 5.35 | 5.20 | 5.32 | 5.29 | qfq | 7,731,550 | 40,752,010 | 0.19% |
| 2024-09-13 | 5.43 | 5.47 | 5.31 | 5.31 | 5.28 | qfq | 8,092,230 | 43,394,169 | -2.21% |
| 2024-09-12 | 5.40 | 5.53 | 5.36 | 5.43 | 5.40 | qfq | 14,639,409 | 79,891,717 | -0.18% |
| 2024-09-11 | 5.34 | 5.48 | 5.28 | 5.44 | 5.41 | qfq | 11,511,150 | 62,065,403 | 1.68% |
| 2024-09-10 | 5.33 | 5.39 | 5.25 | 5.35 | 5.32 | qfq | 10,053,419 | 53,550,269 | 1.71% |
| 2024-09-09 | 5.20 | 5.31 | 5.20 | 5.26 | 5.23 | qfq | 6,664,400 | 35,110,587 | 0.00% |
| 2024-09-06 | 5.38 | 5.38 | 5.25 | 5.26 | 5.23 | qfq | 7,941,048 | 42,031,892 | -2.05% |
| 2024-09-05 | 5.39 | 5.43 | 5.33 | 5.37 | 5.34 | qfq | 8,242,830 | 44,228,001 | 0.75% |
| 2024-09-04 | 5.36 | 5.40 | 5.28 | 5.33 | 5.30 | qfq | 8,077,000 | 43,160,220 | -0.37% |
| 2024-09-03 | 5.26 | 5.35 | 5.25 | 5.35 | 5.32 | qfq | 8,412,945 | 44,750,414 | 1.71% |
| 2024-09-02 | 5.27 | 5.39 | 5.25 | 5.26 | 5.23 | qfq | 10,296,423 | 54,871,572 | -0.94% |
| 2024-08-30 | 5.22 | 5.39 | 5.20 | 5.31 | 5.28 | qfq | 11,590,360 | 61,543,372 | 1.92% |
| 2024-08-29 | 5.10 | 5.23 | 5.07 | 5.21 | 5.18 | qfq | 7,280,350 | 37,716,314 | 1.76% |
| 2024-08-28 | 5.08 | 5.18 | 5.05 | 5.12 | 5.09 | qfq | 6,660,760 | 34,076,739 | 0.39% |
| 2024-08-27 | 5.22 | 5.24 | 5.08 | 5.10 | 5.07 | qfq | 8,539,300 | 43,725,577 | -2.49% |
| 2024-08-26 | 5.15 | 5.23 | 5.09 | 5.23 | 5.20 | qfq | 8,686,710 | 45,068,220 | 1.75% |
| 2024-08-23 | 5.27 | 5.28 | 5.11 | 5.14 | 5.11 | qfq | 11,596,520 | 59,876,782 | -2.28% |
| 2024-08-22 | 5.38 | 5.44 | 5.24 | 5.26 | 5.23 | qfq | 11,233,510 | 59,825,760 | -0.94% |
| 2024-08-21 | 5.37 | 5.40 | 5.29 | 5.31 | 5.28 | qfq | 13,307,190 | 71,014,208 | -2.39% |
| 2024-08-20 | 5.64 | 5.66 | 5.39 | 5.44 | 5.41 | qfq | 18,935,930 | 103,800,484 | -3.89% |
| 2024-08-19 | 5.59 | 5.82 | 5.51 | 5.66 | 5.63 | qfq | 19,241,453 | 108,673,384 | 0.89% |
| 2024-08-16 | 5.77 | 5.78 | 5.60 | 5.61 | 5.58 | qfq | 21,175,951 | 119,868,389 | -3.61% |
| 2024-08-15 | 5.76 | 5.98 | 5.55 | 5.82 | 5.79 | qfq | 31,531,850 | 180,585,282 | 1.04% |
| 2024-08-14 | 5.85 | 5.90 | 5.71 | 5.76 | 5.73 | qfq | 22,470,020 | 130,285,302 | 0.35% |
| 2024-08-13 | 5.68 | 5.83 | 5.65 | 5.74 | 5.71 | qfq | 26,945,709 | 154,253,609 | -2.55% |
| 2024-08-12 | 5.71 | 6.02 | 5.66 | 5.89 | 5.86 | qfq | 46,089,232 | 269,342,628 | 4.43% |
| 2024-08-09 | 5.72 | 5.85 | 5.59 | 5.64 | 5.61 | qfq | 34,268,616 | 195,492,836 | -1.91% |
| 2024-08-08 | 5.97 | 6.35 | 5.67 | 5.75 | 5.72 | qfq | 65,727,902 | 390,040,239 | -1.88% |
| 2024-08-07 | 5.47 | 5.86 | 5.47 | 5.86 | 5.83 | qfq | 15,463,000 | 89,729,655 | 9.94% |
| 2024-08-06 | 5.24 | 5.34 | 5.22 | 5.33 | 5.30 | qfq | 9,036,200 | 47,789,441 | 2.70% |
| 2024-08-05 | 5.38 | 5.43 | 5.19 | 5.19 | 5.16 | qfq | 12,046,100 | 63,930,752 | -4.07% |
| 2024-08-02 | 5.48 | 5.55 | 5.40 | 5.41 | 5.38 | qfq | 10,839,900 | 59,351,094 | -1.81% |
| 2024-08-01 | 5.50 | 5.54 | 5.45 | 5.51 | 5.48 | qfq | 11,167,540 | 61,412,958 | 0.36% |
| 2024-07-31 | 5.30 | 5.50 | 5.28 | 5.49 | 5.46 | qfq | 13,178,840 | 71,609,711 | 3.00% |
| 2024-07-30 | 5.33 | 5.37 | 5.25 | 5.33 | 5.30 | qfq | 8,622,660 | 45,806,621 | 0.19% |
| 2024-07-29 | 5.34 | 5.42 | 5.29 | 5.32 | 5.29 | qfq | 8,305,880 | 44,346,083 | 0.00% |
| 2024-07-26 | 5.23 | 5.34 | 5.23 | 5.32 | 5.29 | qfq | 7,118,230 | 37,773,165 | 1.92% |
| 2024-07-25 | 5.16 | 5.29 | 5.07 | 5.22 | 5.19 | qfq | 8,184,130 | 42,516,349 | 0.38% |
| 2024-07-24 | 5.25 | 5.33 | 5.17 | 5.20 | 5.17 | qfq | 9,838,913 | 51,448,665 | -2.26% |
| 2024-07-23 | 5.42 | 5.47 | 5.31 | 5.32 | 5.29 | qfq | 10,343,904 | 55,839,137 | -1.12% |
| 2024-07-22 | 5.32 | 5.43 | 5.30 | 5.38 | 5.35 | qfq | 10,257,790 | 55,202,436 | 0.94% |
| 2024-07-19 | 5.21 | 5.39 | 5.19 | 5.33 | 5.30 | qfq | 10,606,600 | 56,380,868 | 1.52% |
| 2024-07-18 | 5.23 | 5.30 | 5.14 | 5.25 | 5.22 | qfq | 11,194,970 | 58,267,494 | -0.19% |
| 2024-07-17 | 5.40 | 5.44 | 5.25 | 5.26 | 5.23 | qfq | 10,076,300 | 53,384,298 | -2.23% |
| 2024-07-16 | 5.46 | 5.49 | 5.33 | 5.38 | 5.35 | qfq | 11,711,630 | 63,055,077 | -1.28% |
| 2024-07-15 | 5.66 | 5.68 | 5.43 | 5.45 | 5.42 | qfq | 16,238,973 | 89,685,360 | -5.05% |
| 2024-07-12 | 5.66 | 5.81 | 5.66 | 5.74 | 5.71 | qfq | 12,354,170 | 70,924,743 | 0.53% |
| 2024-07-11 | 5.62 | 5.73 | 5.60 | 5.71 | 5.68 | qfq | 13,311,842 | 75,572,457 | 3.07% |
| 2024-07-10 | 5.67 | 5.68 | 5.53 | 5.54 | 5.51 | qfq | 10,834,200 | 60,551,683 | -2.29% |
| 2024-07-09 | 5.56 | 5.68 | 5.40 | 5.67 | 5.64 | qfq | 15,614,210 | 86,751,539 | 1.98% |
| 2024-07-08 | 5.70 | 5.72 | 5.54 | 5.56 | 5.53 | qfq | 11,537,100 | 64,614,268 | -2.97% |
| 2024-07-05 | 5.75 | 5.78 | 5.66 | 5.73 | 5.70 | qfq | 11,097,800 | 63,352,492 | -0.87% |
| 2024-07-04 | 5.90 | 5.96 | 5.76 | 5.78 | 5.75 | qfq | 11,659,500 | 68,100,833 | -2.03% |
| 2024-07-03 | 6.10 | 6.10 | 5.89 | 5.90 | 5.87 | qfq | 16,285,232 | 96,845,043 | -3.44% |
| 2024-07-02 | 6.05 | 6.17 | 6.00 | 6.11 | 6.08 | qfq | 16,442,872 | 100,019,036 | 0.49% |
| 2024-07-01 | 5.96 | 6.17 | 5.96 | 6.08 | 6.05 | qfq | 17,481,930 | 105,840,389 | 1.00% |
| 2024-06-28 | 5.89 | 6.10 | 5.85 | 6.02 | 5.99 | qfq | 23,857,890 | 143,348,650 | 3.08% |
| 2024-06-27 | 5.98 | 6.03 | 5.82 | 5.84 | 5.81 | qfq | 15,789,423 | 93,123,551 | -2.50% |
| 2024-06-26 | 5.75 | 6.01 | 5.69 | 5.99 | 5.96 | qfq | 18,933,670 | 111,192,874 | 3.45% |
| 2024-06-25 | 5.80 | 5.83 | 5.70 | 5.79 | 5.76 | qfq | 14,826,308 | 85,564,424 | 0.52% |
| 2024-06-24 | 6.00 | 6.07 | 5.74 | 5.76 | 5.73 | qfq | 22,351,522 | 130,957,610 | -4.95% |
| 2024-06-21 | 5.98 | 6.23 | 5.92 | 6.06 | 6.03 | qfq | 22,679,470 | 137,216,014 | -0.82% |
| 2024-06-20 | 6.28 | 6.29 | 6.05 | 6.11 | 6.08 | qfq | 20,763,583 | 127,441,850 | -2.71% |
| 2024-06-19 | 6.40 | 6.46 | 6.27 | 6.28 | 6.23 | qfq | 24,616,220 | 155,589,337 | -2.48% |
| 2024-06-18 | 6.37 | 6.51 | 6.31 | 6.44 | 6.39 | qfq | 23,880,807 | 153,549,773 | 0.16% |
| 2024-06-17 | 6.32 | 6.60 | 6.25 | 6.43 | 6.38 | qfq | 30,536,548 | 196,961,908 | -0.62% |
| 2024-06-14 | 6.24 | 6.80 | 6.23 | 6.47 | 6.42 | qfq | 48,256,466 | 315,448,458 | 3.69% |
| 2024-06-13 | 6.26 | 6.38 | 6.19 | 6.24 | 6.19 | qfq | 24,463,833 | 153,575,970 | -0.95% |
| 2024-06-12 | 6.06 | 6.37 | 6.03 | 6.30 | 6.25 | qfq | 28,831,792 | 179,559,719 | 3.11% |
| 2024-06-11 | 6.05 | 6.11 | 5.85 | 6.11 | 6.06 | qfq | 18,892,382 | 113,537,943 | 0.33% |
| 2024-06-07 | 6.15 | 6.24 | 5.92 | 6.09 | 6.04 | qfq | 26,208,582 | 159,455,939 | 0.33% |
| 2024-06-06 | 6.44 | 6.50 | 6.04 | 6.07 | 6.02 | qfq | 36,053,703 | 225,108,261 | -5.60% |
| 2024-06-05 | 6.76 | 6.81 | 6.42 | 6.43 | 6.38 | qfq | 36,428,750 | 240,529,443 | -6.95% |
| 2024-06-04 | 6.75 | 7.02 | 6.35 | 6.91 | 6.85 | qfq | 55,762,155 | 372,239,418 | 1.47% |
| 2024-06-03 | 7.00 | 7.00 | 6.76 | 6.81 | 6.75 | qfq | 37,973,322 | 259,118,357 | -3.95% |
| 2024-05-31 | 6.92 | 7.19 | 6.76 | 7.09 | 7.03 | qfq | 53,437,596 | 371,427,374 | 1.14% |
| 2024-05-30 | 7.20 | 7.29 | 7.00 | 7.01 | 6.95 | qfq | 47,445,094 | 336,377,685 | -4.50% |
| 2024-05-29 | 7.46 | 7.55 | 7.26 | 7.34 | 7.28 | qfq | 70,655,770 | 520,609,247 | -5.41% |
| 2024-05-28 | 7.29 | 8.09 | 7.22 | 7.76 | 7.70 | qfq | 109,646,490 | 832,449,588 | 4.02% |
| 2024-05-27 | 7.03 | 7.51 | 6.93 | 7.46 | 7.40 | qfq | 95,774,727 | 698,903,355 | 5.22% |
| 2024-05-24 | 6.88 | 7.40 | 6.88 | 7.09 | 7.03 | qfq | 77,941,255 | 557,092,549 | 3.96% |
| 2024-05-23 | 7.19 | 7.20 | 6.80 | 6.82 | 6.76 | qfq | 65,047,405 | 453,379,734 | -6.70% |
| 2024-05-22 | 7.40 | 7.52 | 7.30 | 7.31 | 7.25 | qfq | 81,141,039 | 599,073,195 | -4.07% |
| 2024-05-21 | 7.14 | 7.76 | 6.87 | 7.62 | 7.56 | qfq | 121,899,798 | 891,664,852 | 6.72% |
| 2024-05-20 | 7.05 | 7.41 | 7.05 | 7.14 | 7.08 | qfq | 94,117,823 | 676,119,469 | -1.92% |
| 2024-05-17 | 6.82 | 7.35 | 6.71 | 7.28 | 7.22 | qfq | 117,785,013 | 836,390,132 | 1.96% |
| 2024-05-16 | 7.04 | 7.65 | 7.04 | 7.14 | 7.08 | qfq | 144,533,990 | 1,040,877,401 | -8.70% |
| 2024-05-15 | 9.00 | 9.21 | 7.70 | 7.82 | 7.76 | qfq | 191,925,319 | 1,675,601,452 | -6.57% |
| 2024-05-14 | 8.37 | 8.37 | 8.20 | 8.37 | 8.30 | qfq | 41,119,638 | 343,723,129 | 9.99% |
| 2024-05-13 | 7.30 | 7.61 | 6.92 | 7.61 | 7.55 | qfq | 117,415,893 | 858,641,466 | 9.97% |
| 2024-05-10 | 6.13 | 6.92 | 6.04 | 6.92 | 6.86 | qfq | 90,081,588 | 583,403,542 | 10.02% |
| 2024-05-09 | 5.80 | 6.29 | 5.80 | 6.29 | 6.24 | qfq | 53,355,494 | 332,147,756 | 9.97% |
| 2024-05-08 | 5.90 | 5.94 | 5.69 | 5.72 | 5.67 | qfq | 23,910,459 | 137,952,680 | -3.54% |
| 2024-05-07 | 6.03 | 6.04 | 5.86 | 5.93 | 5.88 | qfq | 35,846,862 | 212,557,677 | -1.82% |
| 2024-05-06 | 5.79 | 6.29 | 5.79 | 6.04 | 5.99 | qfq | 47,879,689 | 292,625,787 | 5.59% |
| 2024-04-30 | 6.13 | 6.16 | 5.69 | 5.72 | 5.67 | qfq | 41,428,889 | 243,973,025 | -9.06% |
| 2024-04-29 | 6.37 | 6.41 | 6.24 | 6.29 | 6.24 | qfq | 28,345,137 | 178,752,459 | -1.56% |
| 2024-04-26 | 5.93 | 6.39 | 5.91 | 6.39 | 6.34 | qfq | 25,972,557 | 162,091,367 | 9.98% |
| 2024-04-25 | 5.77 | 5.88 | 5.72 | 5.81 | 5.76 | qfq | 5,513,990 | 32,028,085 | 0.69% |
| 2024-04-24 | 5.63 | 5.79 | 5.60 | 5.77 | 5.72 | qfq | 6,971,337 | 40,006,569 | 3.22% |
| 2024-04-23 | 5.52 | 5.66 | 5.46 | 5.59 | 5.54 | qfq | 6,960,820 | 38,949,415 | 2.01% |
| 2024-04-22 | 5.57 | 5.61 | 5.32 | 5.48 | 5.44 | qfq | 7,038,790 | 38,611,709 | -1.62% |
| 2024-04-19 | 5.69 | 5.74 | 5.55 | 5.57 | 5.52 | qfq | 7,455,550 | 41,843,213 | -2.28% |
| 2024-04-18 | 5.73 | 5.83 | 5.60 | 5.70 | 5.65 | qfq | 10,797,380 | 61,717,782 | 0.18% |
| 2024-04-17 | 5.31 | 5.71 | 5.31 | 5.69 | 5.64 | qfq | 15,593,911 | 86,637,528 | 6.95% |
| 2024-04-16 | 5.85 | 5.86 | 5.32 | 5.32 | 5.28 | qfq | 16,567,151 | 89,475,316 | -9.98% |
| 2024-04-15 | 6.20 | 6.28 | 5.80 | 5.91 | 5.86 | qfq | 12,455,530 | 74,718,905 | -4.37% |
| 2024-04-12 | 6.30 | 6.34 | 6.18 | 6.18 | 6.13 | qfq | 6,225,952 | 38,929,308 | -1.44% |
| 2024-04-11 | 6.15 | 6.39 | 6.10 | 6.27 | 6.22 | qfq | 7,419,854 | 46,684,871 | 0.97% |
| 2024-04-10 | 6.38 | 6.41 | 6.17 | 6.21 | 6.16 | qfq | 6,994,308 | 43,656,101 | -3.27% |
| 2024-04-09 | 6.27 | 6.43 | 6.27 | 6.42 | 6.37 | qfq | 8,515,910 | 54,155,509 | 2.07% |
| 2024-04-08 | 6.39 | 6.46 | 6.27 | 6.29 | 6.24 | qfq | 8,249,035 | 52,593,512 | -2.18% |
| 2024-04-03 | 6.59 | 6.60 | 6.38 | 6.43 | 6.38 | qfq | 7,868,190 | 50,770,163 | -2.28% |
| 2024-04-02 | 6.56 | 6.62 | 6.50 | 6.58 | 6.53 | qfq | 8,548,440 | 56,150,105 | 0.30% |
| 2024-04-01 | 6.53 | 6.57 | 6.46 | 6.56 | 6.51 | qfq | 10,093,230 | 65,885,820 | 0.77% |
| 2024-03-29 | 6.29 | 6.52 | 6.28 | 6.51 | 6.46 | qfq | 8,546,870 | 54,827,132 | 3.66% |
| 2024-03-28 | 6.14 | 6.36 | 6.12 | 6.28 | 6.23 | qfq | 7,773,964 | 48,844,572 | 1.78% |
| 2024-03-27 | 6.46 | 6.48 | 6.17 | 6.17 | 6.12 | qfq | 8,378,590 | 52,899,592 | -4.34% |
| 2024-03-26 | 6.46 | 6.50 | 6.33 | 6.45 | 6.40 | qfq | 9,113,480 | 58,590,950 | 1.26% |
| 2024-03-25 | 6.50 | 6.63 | 6.36 | 6.37 | 6.32 | qfq | 10,031,787 | 65,091,561 | -2.45% |
| 2024-03-22 | 6.58 | 6.61 | 6.43 | 6.53 | 6.48 | qfq | 9,255,071 | 60,432,253 | -0.91% |
| 2024-03-21 | 6.57 | 6.65 | 6.50 | 6.59 | 6.54 | qfq | 8,547,921 | 56,243,319 | 0.30% |
| 2024-03-20 | 6.57 | 6.58 | 6.48 | 6.57 | 6.52 | qfq | 9,420,586 | 61,581,484 | 1.23% |
| 2024-03-19 | 6.45 | 6.70 | 6.40 | 6.49 | 6.44 | qfq | 18,455,268 | 120,548,741 | 1.09% |
| 2024-03-18 | 6.46 | 6.50 | 6.35 | 6.42 | 6.37 | qfq | 9,840,748 | 63,092,451 | 1.26% |
| 2024-03-15 | 6.21 | 6.35 | 6.21 | 6.34 | 6.29 | qfq | 9,283,915 | 58,318,715 | 1.60% |
| 2024-03-14 | 6.28 | 6.32 | 6.14 | 6.24 | 6.19 | qfq | 12,436,742 | 77,589,935 | -0.64% |
| 2024-03-13 | 6.27 | 6.38 | 6.25 | 6.28 | 6.23 | qfq | 11,149,994 | 70,282,564 | 0.16% |
| 2024-03-12 | 6.28 | 6.32 | 6.17 | 6.27 | 6.22 | qfq | 12,578,530 | 78,516,905 | 0.16% |
| 2024-03-11 | 6.04 | 6.27 | 6.01 | 6.26 | 6.21 | qfq | 17,890,444 | 110,494,009 | 3.99% |
| 2024-03-08 | 5.97 | 6.12 | 5.95 | 6.02 | 5.97 | qfq | 8,824,064 | 53,015,828 | 1.01% |
| 2024-03-07 | 6.13 | 6.16 | 5.91 | 5.96 | 5.91 | qfq | 16,282,900 | 98,391,349 | -2.30% |
| 2024-03-06 | 5.75 | 6.32 | 5.74 | 6.10 | 6.05 | qfq | 22,491,948 | 136,200,840 | 4.45% |
| 2024-03-05 | 5.98 | 5.99 | 5.80 | 5.84 | 5.79 | qfq | 9,941,340 | 58,178,310 | -2.01% |
| 2024-03-04 | 5.99 | 6.12 | 5.84 | 5.96 | 5.91 | qfq | 14,049,918 | 83,844,650 | 0.51% |
| 2024-03-01 | 5.74 | 6.05 | 5.71 | 5.93 | 5.88 | qfq | 14,185,538 | 83,358,120 | 3.31% |
| 2024-02-29 | 5.50 | 5.74 | 5.42 | 5.74 | 5.69 | qfq | 13,652,787 | 76,979,940 | 4.36% |
| 2024-02-28 | 6.08 | 6.20 | 5.49 | 5.50 | 5.46 | qfq | 20,594,009 | 120,793,046 | -8.94% |
| 2024-02-27 | 5.90 | 6.05 | 5.80 | 6.04 | 5.99 | qfq | 11,499,825 | 68,442,929 | 1.85% |
| 2024-02-26 | 5.79 | 6.02 | 5.73 | 5.93 | 5.88 | qfq | 17,642,843 | 103,763,042 | 3.67% |
| 2024-02-23 | 5.54 | 5.73 | 5.47 | 5.72 | 5.67 | qfq | 15,006,768 | 84,035,872 | 4.57% |
| 2024-02-22 | 5.28 | 5.49 | 5.28 | 5.47 | 5.43 | qfq | 14,065,190 | 76,100,368 | 3.80% |
| 2024-02-21 | 5.23 | 5.51 | 5.13 | 5.27 | 5.23 | qfq | 19,294,603 | 103,175,998 | 1.54% |
| 2024-02-20 | 5.18 | 5.22 | 5.02 | 5.19 | 5.15 | qfq | 11,620,649 | 59,669,789 | 0.97% |
| 2024-02-19 | 5.02 | 5.26 | 4.96 | 5.14 | 5.10 | qfq | 27,143,838 | 139,090,491 | 4.68% |
| 2024-02-08 | 4.47 | 4.91 | 4.39 | 4.91 | 4.87 | qfq | 27,025,689 | 126,513,907 | 10.09% |
| 2024-02-07 | 4.87 | 4.88 | 4.38 | 4.46 | 4.42 | qfq | 28,209,103 | 128,622,757 | -8.04% |
| 2024-02-06 | 4.63 | 5.03 | 4.37 | 4.85 | 4.81 | qfq | 18,745,878 | 86,925,642 | -0.21% |
| 2024-02-05 | 5.38 | 5.40 | 4.86 | 4.86 | 4.82 | qfq | 20,049,568 | 99,487,204 | -10.00% |
| 2024-02-02 | 5.75 | 5.99 | 5.19 | 5.40 | 5.36 | qfq | 12,204,130 | 67,924,741 | -6.09% |
| 2024-02-01 | 5.77 | 5.91 | 5.63 | 5.75 | 5.70 | qfq | 10,378,589 | 59,830,572 | -1.71% |
| 2024-01-31 | 6.16 | 6.26 | 5.85 | 5.85 | 5.80 | qfq | 14,731,562 | 88,960,323 | -5.03% |
| 2024-01-30 | 6.57 | 6.57 | 6.16 | 6.16 | 6.11 | qfq | 18,783,410 | 119,311,414 | -0.48% |
| 2024-01-29 | 6.41 | 6.46 | 6.18 | 6.19 | 6.14 | qfq | 8,507,160 | 53,267,190 | -3.43% |
| 2024-01-26 | 6.40 | 6.52 | 6.39 | 6.41 | 6.36 | qfq | 6,300,490 | 40,724,675 | -0.31% |
| 2024-01-25 | 6.19 | 6.43 | 6.10 | 6.43 | 6.38 | qfq | 8,061,565 | 50,871,099 | 3.88% |
| 2024-01-24 | 6.16 | 6.25 | 5.97 | 6.19 | 6.14 | qfq | 8,613,941 | 52,798,943 | 1.31% |
| 2024-01-23 | 6.13 | 6.19 | 5.92 | 6.11 | 6.06 | qfq | 10,616,511 | 64,393,026 | -1.45% |
| 2024-01-22 | 6.61 | 6.66 | 6.15 | 6.20 | 6.15 | qfq | 10,102,910 | 64,646,602 | -6.91% |
| 2024-01-19 | 6.83 | 6.88 | 6.66 | 6.66 | 6.61 | qfq | 7,669,448 | 51,548,059 | -2.20% |
| 2024-01-18 | 6.88 | 6.94 | 6.63 | 6.81 | 6.75 | qfq | 15,851,009 | 107,261,974 | -1.87% |
| 2024-01-17 | 7.15 | 7.35 | 6.93 | 6.94 | 6.88 | qfq | 16,215,500 | 115,106,282 | -2.12% |
| 2024-01-16 | 7.10 | 7.21 | 6.97 | 7.09 | 7.03 | qfq | 5,877,980 | 41,565,949 | -0.42% |
| 2024-01-15 | 7.12 | 7.16 | 7.02 | 7.12 | 7.06 | qfq | 5,006,812 | 35,586,487 | 0.56% |
| 2024-01-12 | 7.14 | 7.24 | 7.08 | 7.08 | 7.02 | qfq | 5,376,830 | 38,498,418 | -0.56% |
| 2024-01-11 | 6.99 | 7.15 | 6.97 | 7.12 | 7.06 | qfq | 4,819,664 | 34,134,851 | 1.57% |
| 2024-01-10 | 7.10 | 7.16 | 6.97 | 7.01 | 6.95 | qfq | 5,035,591 | 35,519,607 | -1.27% |
| 2024-01-09 | 7.08 | 7.20 | 7.04 | 7.10 | 7.04 | qfq | 5,191,841 | 36,957,378 | 0.71% |
| 2024-01-08 | 7.18 | 7.19 | 7.04 | 7.05 | 6.99 | qfq | 4,738,090 | 33,747,606 | -1.67% |
| 2024-01-05 | 7.31 | 7.38 | 7.15 | 7.17 | 7.11 | qfq | 6,783,350 | 49,210,108 | -2.45% |
| 2024-01-04 | 7.30 | 7.35 | 7.27 | 7.35 | 7.29 | qfq | 5,734,664 | 41,918,780 | 0.41% |
| 2024-01-03 | 7.30 | 7.38 | 7.25 | 7.32 | 7.26 | qfq | 7,050,953 | 51,531,760 | 0.27% |
| 2024-01-02 | 7.25 | 7.36 | 7.24 | 7.30 | 7.24 | qfq | 7,064,600 | 51,719,934 | 0.55% |
| 2023-12-29 | 7.12 | 7.26 | 7.12 | 7.26 | 7.20 | qfq | 6,274,425 | 45,204,662 | 1.82% |
| 2023-12-28 | 6.88 | 7.17 | 6.86 | 7.13 | 7.07 | qfq | 9,464,840 | 66,909,422 | 3.33% |
| 2023-12-27 | 6.87 | 6.92 | 6.80 | 6.90 | 6.84 | qfq | 4,912,000 | 33,788,776 | 0.88% |
| 2023-12-26 | 7.00 | 7.00 | 6.80 | 6.84 | 6.78 | qfq | 6,963,942 | 47,765,367 | -1.58% |
| 2023-12-25 | 7.04 | 7.07 | 6.90 | 6.95 | 6.89 | qfq | 6,315,508 | 43,936,091 | -1.56% |
| 2023-12-22 | 7.14 | 7.19 | 7.00 | 7.06 | 7.00 | qfq | 5,194,587 | 36,782,752 | -1.12% |
| 2023-12-21 | 7.02 | 7.16 | 6.94 | 7.14 | 7.08 | qfq | 6,883,130 | 48,508,986 | 1.28% |
| 2023-12-20 | 7.18 | 7.18 | 7.05 | 7.05 | 6.99 | qfq | 6,010,715 | 42,679,449 | -1.81% |
| 2023-12-19 | 7.12 | 7.20 | 7.12 | 7.18 | 7.12 | qfq | 5,503,100 | 39,416,048 | 0.84% |
| 2023-12-18 | 7.26 | 7.32 | 7.12 | 7.12 | 7.06 | qfq | 9,079,370 | 65,438,452 | -2.20% |
| 2023-12-15 | 7.29 | 7.35 | 7.24 | 7.28 | 7.22 | qfq | 5,838,900 | 42,575,080 | -0.27% |
| 2023-12-14 | 7.33 | 7.42 | 7.28 | 7.30 | 7.24 | qfq | 5,895,550 | 43,256,703 | -0.14% |
| 2023-12-13 | 7.34 | 7.40 | 7.25 | 7.31 | 7.25 | qfq | 8,414,400 | 61,586,958 | -0.41% |
| 2023-12-12 | 7.30 | 7.35 | 7.27 | 7.34 | 7.28 | qfq | 7,174,068 | 52,425,580 | 0.82% |
| 2023-12-11 | 7.29 | 7.33 | 7.19 | 7.28 | 7.22 | qfq | 9,799,767 | 71,227,809 | -0.14% |
| 2023-12-08 | 7.40 | 7.52 | 7.28 | 7.29 | 7.23 | qfq | 12,891,690 | 95,373,137 | -1.35% |
| 2023-12-07 | 7.40 | 7.48 | 7.35 | 7.39 | 7.33 | qfq | 8,438,868 | 62,554,631 | -0.40% |
| 2023-12-06 | 7.41 | 7.54 | 7.39 | 7.42 | 7.36 | qfq | 8,069,500 | 60,308,164 | 0.27% |
| 2023-12-05 | 7.61 | 7.66 | 7.40 | 7.40 | 7.34 | qfq | 11,104,680 | 83,050,410 | -3.39% |
| 2023-12-04 | 7.61 | 7.70 | 7.55 | 7.66 | 7.60 | qfq | 8,568,400 | 65,491,102 | 0.66% |
| 2023-12-01 | 7.63 | 7.65 | 7.55 | 7.61 | 7.55 | qfq | 7,793,550 | 59,164,043 | 0.26% |
| 2023-11-30 | 7.73 | 7.77 | 7.51 | 7.59 | 7.53 | qfq | 11,548,786 | 87,856,964 | -2.32% |
| 2023-11-29 | 7.82 | 7.98 | 7.71 | 7.77 | 7.71 | qfq | 14,230,760 | 111,120,879 | 0.39% |
| 2023-11-28 | 7.65 | 7.77 | 7.63 | 7.74 | 7.68 | qfq | 9,879,110 | 76,279,088 | 1.04% |
| 2023-11-27 | 7.51 | 7.69 | 7.48 | 7.66 | 7.60 | qfq | 11,348,220 | 86,469,873 | 1.46% |
| 2023-11-24 | 7.71 | 7.72 | 7.50 | 7.55 | 7.49 | qfq | 10,774,338 | 81,638,381 | -2.08% |
| 2023-11-23 | 7.58 | 7.72 | 7.53 | 7.71 | 7.65 | qfq | 9,799,930 | 75,187,983 | 1.45% |
| 2023-11-22 | 7.70 | 7.75 | 7.58 | 7.60 | 7.54 | qfq | 15,749,610 | 120,486,346 | -1.55% |
| 2023-11-21 | 7.86 | 7.92 | 7.72 | 7.72 | 7.66 | qfq | 20,147,509 | 157,284,712 | -2.03% |
| 2023-11-20 | 7.95 | 8.00 | 7.86 | 7.88 | 7.82 | qfq | 15,258,290 | 120,614,032 | -0.38% |
| 2023-11-17 | 7.76 | 7.91 | 7.74 | 7.91 | 7.85 | qfq | 15,365,673 | 120,764,303 | 1.41% |
| 2023-11-16 | 7.80 | 7.91 | 7.78 | 7.80 | 7.74 | qfq | 17,322,041 | 135,789,345 | -0.76% |
| 2023-11-15 | 7.88 | 7.96 | 7.78 | 7.86 | 7.80 | qfq | 26,698,127 | 209,932,912 | 0.26% |
| 2023-11-14 | 7.70 | 7.85 | 7.66 | 7.84 | 7.78 | qfq | 21,837,885 | 170,093,055 | 1.55% |
| 2023-11-13 | 7.58 | 7.72 | 7.57 | 7.72 | 7.66 | qfq | 17,425,741 | 133,895,137 | 1.71% |
| 2023-11-10 | 7.55 | 7.68 | 7.48 | 7.59 | 7.53 | qfq | 14,106,957 | 107,206,207 | 0.26% |
| 2023-11-09 | 7.66 | 7.69 | 7.52 | 7.57 | 7.51 | qfq | 13,020,001 | 98,772,471 | -1.17% |
| 2023-11-08 | 7.72 | 7.74 | 7.58 | 7.66 | 7.60 | qfq | 16,853,250 | 128,687,315 | -0.39% |
| 2023-11-07 | 7.64 | 7.73 | 7.60 | 7.69 | 7.63 | qfq | 21,628,313 | 165,822,579 | -0.26% |
| 2023-11-06 | 7.50 | 7.76 | 7.47 | 7.71 | 7.65 | qfq | 33,355,284 | 254,390,190 | 2.80% |
| 2023-11-03 | 7.27 | 7.77 | 7.27 | 7.50 | 7.44 | qfq | 25,585,013 | 193,250,213 | 3.16% |
| 2023-11-02 | 7.46 | 7.47 | 7.27 | 7.27 | 7.21 | qfq | 17,841,032 | 130,777,859 | -2.55% |
| 2023-11-01 | 7.44 | 7.51 | 7.34 | 7.46 | 7.40 | qfq | 13,487,550 | 100,427,170 | 0.40% |
| 2023-10-31 | 7.57 | 7.58 | 7.36 | 7.43 | 7.37 | qfq | 18,138,667 | 135,337,677 | -1.98% |
| 2023-10-30 | 7.54 | 7.60 | 7.43 | 7.58 | 7.52 | qfq | 22,005,154 | 165,801,126 | 0.53% |
| 2023-10-27 | 7.50 | 7.58 | 7.24 | 7.54 | 7.48 | qfq | 25,534,820 | 189,571,953 | 0.53% |
| 2023-10-26 | 7.46 | 7.60 | 7.40 | 7.50 | 7.44 | qfq | 22,687,036 | 170,281,402 | -1.32% |
| 2023-10-25 | 7.48 | 7.74 | 7.47 | 7.60 | 7.54 | qfq | 29,604,475 | 225,751,076 | 0.53% |
| 2023-10-24 | 7.68 | 7.84 | 7.45 | 7.56 | 7.50 | qfq | 34,576,803 | 263,088,915 | -1.43% |
| 2023-10-23 | 7.45 | 7.85 | 7.25 | 7.67 | 7.61 | qfq | 38,189,467 | 287,927,001 | 1.19% |
| 2023-10-20 | 7.31 | 7.65 | 7.23 | 7.58 | 7.52 | qfq | 42,055,131 | 316,295,580 | 2.02% |
| 2023-10-19 | 7.52 | 7.67 | 7.41 | 7.43 | 7.37 | qfq | 33,202,945 | 249,185,509 | -2.62% |
| 2023-10-18 | 7.82 | 7.88 | 7.60 | 7.63 | 7.57 | qfq | 40,022,151 | 306,910,385 | -2.30% |
| 2023-10-17 | 8.15 | 8.35 | 7.56 | 7.81 | 7.75 | qfq | 86,195,783 | 682,483,647 | -1.88% |
| 2023-10-16 | 7.26 | 7.96 | 7.22 | 7.96 | 7.90 | qfq | 60,688,444 | 466,672,714 | 9.94% |
| 2023-10-13 | 7.18 | 7.36 | 7.14 | 7.24 | 7.18 | qfq | 14,098,325 | 101,846,337 | 0.00% |
| 2023-10-12 | 7.22 | 7.30 | 7.17 | 7.24 | 7.18 | qfq | 14,078,937 | 101,666,217 | -0.55% |
| 2023-10-11 | 7.19 | 7.43 | 7.10 | 7.28 | 7.22 | qfq | 25,084,067 | 182,456,134 | 1.39% |
| 2023-10-10 | 7.20 | 7.30 | 7.14 | 7.18 | 7.12 | qfq | 22,368,470 | 160,950,759 | -2.18% |
| 2023-10-09 | 7.20 | 7.49 | 7.10 | 7.34 | 7.28 | qfq | 35,234,762 | 257,517,583 | 4.26% |
| 2023-09-28 | 6.91 | 7.06 | 6.91 | 7.04 | 6.98 | qfq | 12,722,786 | 89,190,672 | 1.29% |
| 2023-09-27 | 6.80 | 7.10 | 6.80 | 6.95 | 6.89 | qfq | 16,740,070 | 116,358,568 | 0.58% |
| 2023-09-26 | 6.78 | 7.14 | 6.71 | 6.91 | 6.85 | qfq | 15,732,554 | 108,598,660 | 2.07% |
| 2023-09-25 | 6.81 | 6.87 | 6.73 | 6.77 | 6.71 | qfq | 3,906,549 | 26,489,563 | -0.59% |
| 2023-09-22 | 6.73 | 6.82 | 6.66 | 6.81 | 6.75 | qfq | 5,585,096 | 37,761,768 | 2.41% |
| 2023-09-21 | 6.67 | 6.74 | 6.63 | 6.65 | 6.60 | qfq | 4,494,623 | 30,009,651 | -0.60% |
| 2023-09-20 | 6.78 | 6.79 | 6.69 | 6.69 | 6.64 | qfq | 4,033,730 | 27,163,131 | -1.33% |
| 2023-09-19 | 6.87 | 6.87 | 6.76 | 6.78 | 6.72 | qfq | 4,100,720 | 27,852,306 | -1.31% |
| 2023-09-18 | 6.78 | 6.92 | 6.74 | 6.87 | 6.81 | qfq | 4,840,671 | 33,200,303 | 1.18% |
| 2023-09-15 | 6.80 | 6.86 | 6.79 | 6.79 | 6.73 | qfq | 3,682,470 | 25,107,210 | -0.15% |
| 2023-09-14 | 6.89 | 6.90 | 6.78 | 6.80 | 6.74 | qfq | 5,334,630 | 36,430,513 | -1.16% |
| 2023-09-13 | 6.95 | 6.97 | 6.83 | 6.88 | 6.82 | qfq | 6,111,970 | 42,061,154 | -1.29% |
| 2023-09-12 | 6.96 | 7.04 | 6.94 | 6.97 | 6.91 | qfq | 7,427,530 | 51,850,238 | 0.14% |
| 2023-09-11 | 6.91 | 6.96 | 6.85 | 6.96 | 6.90 | qfq | 5,990,740 | 41,454,106 | 0.72% |
| 2023-09-08 | 6.84 | 6.94 | 6.81 | 6.91 | 6.85 | qfq | 5,289,013 | 36,369,800 | 1.17% |
| 2023-09-07 | 7.01 | 7.02 | 6.81 | 6.83 | 6.77 | qfq | 7,280,630 | 50,096,817 | -2.29% |
| 2023-09-06 | 6.90 | 7.00 | 6.83 | 6.99 | 6.93 | qfq | 8,293,507 | 57,635,191 | 1.45% |
| 2023-09-05 | 6.88 | 6.93 | 6.85 | 6.89 | 6.83 | qfq | 6,145,329 | 42,293,993 | -0.43% |
| 2023-09-04 | 6.85 | 6.92 | 6.80 | 6.92 | 6.86 | qfq | 8,141,499 | 55,975,542 | 2.06% |
| 2023-09-01 | 6.76 | 6.86 | 6.73 | 6.78 | 6.72 | qfq | 7,217,715 | 48,923,132 | -0.73% |
| 2023-08-31 | 6.95 | 7.15 | 6.77 | 6.83 | 6.77 | qfq | 14,441,076 | 99,695,865 | -0.29% |
| 2023-08-30 | 6.85 | 6.92 | 6.78 | 6.85 | 6.79 | qfq | 8,231,791 | 56,515,882 | 0.29% |
| 2023-08-29 | 6.62 | 6.84 | 6.60 | 6.83 | 6.77 | qfq | 9,304,760 | 63,006,500 | 3.17% |
| 2023-08-28 | 6.83 | 6.88 | 6.60 | 6.62 | 6.57 | qfq | 9,555,889 | 64,371,248 | 1.07% |
| 2023-08-25 | 6.63 | 6.72 | 6.53 | 6.55 | 6.50 | qfq | 7,756,000 | 51,242,351 | -1.95% |
| 2023-08-24 | 6.77 | 6.79 | 6.63 | 6.68 | 6.63 | qfq | 5,726,190 | 38,402,199 | -0.60% |
| 2023-08-23 | 6.79 | 6.83 | 6.68 | 6.72 | 6.67 | qfq | 7,825,380 | 52,866,755 | -1.03% |
| 2023-08-22 | 6.85 | 6.85 | 6.63 | 6.79 | 6.73 | qfq | 10,320,019 | 69,416,088 | 0.00% |
| 2023-08-21 | 6.89 | 6.95 | 6.79 | 6.79 | 6.73 | qfq | 7,588,796 | 52,058,490 | -1.59% |
| 2023-08-18 | 6.95 | 7.06 | 6.89 | 6.90 | 6.84 | qfq | 6,703,960 | 46,704,908 | -1.71% |
| 2023-08-17 | 6.94 | 7.03 | 6.91 | 7.02 | 6.96 | qfq | 7,376,780 | 51,475,912 | 1.59% |
| 2023-08-16 | 7.05 | 7.09 | 6.91 | 6.91 | 6.85 | qfq | 8,822,300 | 61,692,307 | -1.29% |
| 2023-08-15 | 7.11 | 7.17 | 6.96 | 7.00 | 6.94 | qfq | 8,836,700 | 62,215,053 | -2.10% |
| 2023-08-14 | 7.08 | 7.15 | 7.03 | 7.15 | 7.09 | qfq | 6,290,881 | 44,637,373 | 0.56% |
| 2023-08-11 | 7.31 | 7.32 | 7.10 | 7.11 | 7.05 | qfq | 11,190,533 | 80,412,625 | -2.47% |
| 2023-08-10 | 7.25 | 7.36 | 7.25 | 7.29 | 7.23 | qfq | 6,194,400 | 45,219,814 | 0.14% |
| 2023-08-09 | 7.38 | 7.42 | 7.27 | 7.28 | 7.22 | qfq | 10,718,612 | 78,594,211 | -1.49% |
| 2023-08-08 | 7.45 | 7.48 | 7.36 | 7.39 | 7.33 | qfq | 10,166,130 | 75,270,843 | -0.81% |
| 2023-08-07 | 7.60 | 7.62 | 7.44 | 7.45 | 7.39 | qfq | 13,737,846 | 102,948,939 | -1.72% |
| 2023-08-04 | 7.58 | 7.64 | 7.57 | 7.58 | 7.52 | qfq | 11,188,750 | 85,034,825 | 0.26% |
| 2023-08-03 | 7.57 | 7.68 | 7.53 | 7.56 | 7.50 | qfq | 12,848,703 | 97,498,508 | -0.79% |
| 2023-08-02 | 7.64 | 7.75 | 7.61 | 7.62 | 7.56 | qfq | 12,933,320 | 99,044,215 | -0.78% |
| 2023-08-01 | 7.66 | 7.69 | 7.53 | 7.68 | 7.62 | qfq | 15,767,970 | 120,005,897 | 0.00% |
| 2023-07-31 | 7.61 | 7.70 | 7.56 | 7.68 | 7.62 | qfq | 15,688,665 | 120,121,255 | 0.66% |
| 2023-07-28 | 7.64 | 7.66 | 7.35 | 7.63 | 7.57 | qfq | 26,954,844 | 202,714,545 | -1.04% |
| 2023-07-27 | 7.64 | 7.83 | 7.62 | 7.71 | 7.65 | qfq | 19,447,013 | 150,554,931 | 0.52% |
| 2023-07-26 | 7.76 | 7.89 | 7.64 | 7.67 | 7.61 | qfq | 26,871,763 | 208,109,377 | -2.04% |
| 2023-07-25 | 7.76 | 7.86 | 7.67 | 7.83 | 7.77 | qfq | 31,276,193 | 243,438,588 | 0.90% |
| 2023-07-24 | 7.70 | 7.84 | 7.61 | 7.76 | 7.70 | qfq | 24,596,595 | 189,957,361 | 0.26% |
| 2023-07-21 | 8.01 | 8.06 | 7.69 | 7.74 | 7.68 | qfq | 40,769,128 | 318,277,776 | -3.85% |
| 2023-07-20 | 8.36 | 8.40 | 8.05 | 8.05 | 7.98 | qfq | 51,048,912 | 416,340,528 | -3.48% |
| 2023-07-19 | 8.17 | 8.59 | 8.12 | 8.34 | 8.27 | qfq | 78,928,125 | 656,948,458 | -1.30% |
| 2023-07-18 | 8.58 | 8.97 | 8.32 | 8.45 | 8.38 | qfq | 131,810,578 | 1,137,695,466 | 3.68% |