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
慈文传媒002343.SZ
最近收盘价4.672026-07-17
最近交易日2026-07-17
成交量（股）28,893,540
成交额（元）139,924,964
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 4.97 | 5.10 | 4.61 | 4.67 | 4.67 | qfq | 28,893,540 | 139,924,964 | -6.04% |
| 2026-07-16 | 4.70 | 5.11 | 4.62 | 4.97 | 4.97 | qfq | 31,745,566 | 156,031,307 | 5.97% |
| 2026-07-15 | 4.55 | 4.75 | 4.52 | 4.69 | 4.69 | qfq | 12,855,126 | 60,248,302 | 2.40% |
| 2026-07-14 | 4.53 | 4.58 | 4.38 | 4.58 | 4.58 | qfq | 10,882,560 | 48,859,391 | 1.10% |
| 2026-07-13 | 4.73 | 4.85 | 4.48 | 4.53 | 4.53 | qfq | 16,829,080 | 77,127,814 | -4.03% |
| 2026-07-10 | 4.51 | 4.85 | 4.39 | 4.72 | 4.72 | qfq | 20,189,300 | 94,906,204 | 4.66% |
| 2026-07-09 | 4.45 | 4.63 | 4.39 | 4.51 | 4.51 | qfq | 11,970,100 | 54,106,538 | 0.22% |
| 2026-07-08 | 4.51 | 4.55 | 4.41 | 4.50 | 4.50 | qfq | 11,313,382 | 50,639,276 | -0.22% |
| 2026-07-07 | 4.57 | 4.65 | 4.49 | 4.51 | 4.51 | qfq | 11,672,141 | 53,135,149 | -1.31% |
| 2026-07-06 | 4.71 | 4.77 | 4.55 | 4.57 | 4.57 | qfq | 12,540,739 | 58,140,253 | -1.72% |
| 2026-07-03 | 4.59 | 4.81 | 4.52 | 4.65 | 4.65 | qfq | 17,449,360 | 81,095,446 | 2.65% |
| 2026-07-02 | 4.52 | 4.74 | 4.51 | 4.53 | 4.53 | qfq | 15,464,900 | 71,514,231 | 0.00% |
| 2026-07-01 | 4.39 | 4.62 | 4.34 | 4.53 | 4.53 | qfq | 17,541,980 | 78,940,058 | 3.90% |
| 2026-06-30 | 4.36 | 4.46 | 4.29 | 4.36 | 4.36 | qfq | 10,596,293 | 46,337,886 | -0.46% |
| 2026-06-29 | 4.40 | 4.47 | 4.22 | 4.38 | 4.38 | qfq | 11,268,180 | 49,025,505 | -0.68% |
| 2026-06-26 | 4.50 | 4.52 | 4.35 | 4.41 | 4.41 | qfq | 11,741,540 | 51,927,755 | -2.65% |
| 2026-06-25 | 4.58 | 4.58 | 4.45 | 4.53 | 4.53 | qfq | 11,667,437 | 52,686,105 | -1.31% |
| 2026-06-24 | 4.88 | 4.90 | 4.56 | 4.59 | 4.59 | qfq | 14,501,124 | 67,548,558 | -5.94% |
| 2026-06-23 | 4.81 | 5.06 | 4.77 | 4.88 | 4.88 | qfq | 14,189,920 | 70,175,431 | 0.83% |
| 2026-06-22 | 4.69 | 4.86 | 4.53 | 4.84 | 4.84 | qfq | 15,666,243 | 73,224,446 | 2.11% |
| 2026-06-18 | 4.69 | 4.81 | 4.60 | 4.74 | 4.74 | qfq | 9,462,253 | 44,634,000 | 0.42% |
| 2026-06-17 | 4.90 | 4.91 | 4.69 | 4.72 | 4.72 | qfq | 11,810,960 | 56,122,329 | -4.07% |
| 2026-06-16 | 4.89 | 4.93 | 4.80 | 4.92 | 4.92 | qfq | 7,980,120 | 38,851,244 | 0.00% |
| 2026-06-15 | 4.95 | 5.08 | 4.85 | 4.92 | 4.92 | qfq | 12,159,140 | 60,228,250 | -0.40% |
| 2026-06-12 | 4.92 | 5.00 | 4.76 | 4.94 | 4.94 | qfq | 14,320,060 | 70,509,937 | 2.49% |
| 2026-06-11 | 4.96 | 5.02 | 4.70 | 4.82 | 4.82 | qfq | 13,881,633 | 66,844,094 | -3.98% |
| 2026-06-10 | 4.99 | 5.20 | 4.91 | 5.02 | 5.02 | qfq | 15,389,840 | 77,687,605 | -0.20% |
| 2026-06-09 | 4.99 | 5.09 | 4.86 | 5.03 | 5.03 | qfq | 11,771,580 | 58,823,700 | 1.41% |
| 2026-06-08 | 4.93 | 5.13 | 4.85 | 4.96 | 4.96 | qfq | 12,514,900 | 62,347,168 | -2.36% |
| 2026-06-05 | 4.94 | 5.14 | 4.92 | 5.08 | 5.08 | qfq | 13,529,720 | 68,399,523 | 3.04% |
| 2026-06-04 | 5.05 | 5.11 | 4.91 | 4.93 | 4.93 | qfq | 10,626,040 | 52,925,196 | -2.57% |
| 2026-06-03 | 5.16 | 5.16 | 5.00 | 5.06 | 5.06 | qfq | 13,279,875 | 67,081,256 | -2.32% |
| 2026-06-02 | 5.47 | 5.54 | 5.12 | 5.18 | 5.18 | qfq | 20,150,980 | 105,115,146 | -5.99% |
| 2026-06-01 | 5.26 | 5.55 | 5.24 | 5.51 | 5.51 | qfq | 14,397,600 | 78,580,636 | 4.16% |
| 2026-05-29 | 5.37 | 5.47 | 5.27 | 5.29 | 5.29 | qfq | 11,601,000 | 62,379,907 | -1.49% |
| 2026-05-28 | 5.34 | 5.47 | 5.25 | 5.37 | 5.37 | qfq | 15,268,180 | 81,736,372 | 0.00% |
| 2026-05-27 | 5.39 | 5.59 | 5.25 | 5.37 | 5.37 | qfq | 22,449,650 | 121,825,509 | 1.13% |
| 2026-05-26 | 5.38 | 5.38 | 5.23 | 5.31 | 5.31 | qfq | 11,358,400 | 60,098,907 | -1.48% |
| 2026-05-25 | 5.53 | 5.61 | 5.34 | 5.39 | 5.39 | qfq | 11,529,860 | 62,608,724 | -2.53% |
| 2026-05-22 | 5.50 | 5.56 | 5.38 | 5.53 | 5.53 | qfq | 12,659,814 | 69,326,430 | 1.10% |
| 2026-05-21 | 5.67 | 5.78 | 5.44 | 5.47 | 5.47 | qfq | 15,037,600 | 84,422,569 | -2.67% |
| 2026-05-20 | 5.94 | 5.94 | 5.60 | 5.62 | 5.62 | qfq | 17,278,410 | 98,466,320 | -5.23% |
| 2026-05-19 | 5.88 | 6.02 | 5.82 | 5.93 | 5.93 | qfq | 13,133,300 | 78,031,982 | 1.19% |
| 2026-05-18 | 5.92 | 5.97 | 5.78 | 5.86 | 5.86 | qfq | 11,259,540 | 65,782,691 | -1.01% |
| 2026-05-15 | 5.88 | 6.02 | 5.85 | 5.92 | 5.92 | qfq | 10,447,700 | 62,240,473 | 0.34% |
| 2026-05-14 | 6.12 | 6.20 | 5.89 | 5.90 | 5.90 | qfq | 13,713,973 | 81,893,841 | -3.59% |
| 2026-05-13 | 6.08 | 6.13 | 6.02 | 6.12 | 6.12 | qfq | 9,779,662 | 59,502,241 | 0.82% |
| 2026-05-12 | 6.17 | 6.19 | 6.04 | 6.07 | 6.07 | qfq | 10,654,622 | 64,993,684 | -1.78% |
| 2026-05-11 | 6.32 | 6.35 | 6.12 | 6.18 | 6.18 | qfq | 15,307,880 | 94,754,615 | -2.22% |
| 2026-05-08 | 6.26 | 6.38 | 6.26 | 6.32 | 6.32 | qfq | 12,054,000 | 76,196,592 | 1.12% |
| 2026-05-07 | 6.24 | 6.28 | 6.19 | 6.25 | 6.25 | qfq | 11,112,020 | 69,239,307 | 0.48% |
| 2026-05-06 | 6.22 | 6.29 | 6.18 | 6.22 | 6.22 | qfq | 13,187,100 | 82,311,973 | 0.32% |
| 2026-04-30 | 6.26 | 6.31 | 6.16 | 6.20 | 6.20 | qfq | 13,720,560 | 85,174,842 | -1.74% |
| 2026-04-29 | 6.20 | 6.40 | 6.14 | 6.31 | 6.31 | qfq | 12,840,770 | 81,308,712 | 2.10% |
| 2026-04-28 | 6.23 | 6.32 | 6.14 | 6.18 | 6.18 | qfq | 9,406,800 | 58,432,872 | -1.12% |
| 2026-04-27 | 6.16 | 6.30 | 6.02 | 6.25 | 6.25 | qfq | 12,709,063 | 78,314,992 | 1.30% |
| 2026-04-24 | 6.17 | 6.23 | 6.06 | 6.17 | 6.17 | qfq | 10,621,040 | 65,195,390 | -0.80% |
| 2026-04-23 | 6.29 | 6.32 | 6.18 | 6.22 | 6.22 | qfq | 8,534,968 | 53,096,894 | -1.43% |
| 2026-04-22 | 6.38 | 6.40 | 6.27 | 6.31 | 6.31 | qfq | 8,838,700 | 55,674,921 | -1.87% |
| 2026-04-21 | 6.38 | 6.49 | 6.35 | 6.43 | 6.43 | qfq | 9,680,800 | 62,100,507 | 0.16% |
| 2026-04-20 | 6.35 | 6.43 | 6.32 | 6.42 | 6.42 | qfq | 9,590,009 | 61,272,360 | 0.47% |
| 2026-04-17 | 6.41 | 6.45 | 6.28 | 6.39 | 6.39 | qfq | 12,384,380 | 78,736,713 | -0.31% |
| 2026-04-16 | 6.30 | 6.45 | 6.28 | 6.41 | 6.41 | qfq | 13,063,820 | 83,167,852 | 2.23% |
| 2026-04-15 | 6.36 | 6.41 | 6.26 | 6.27 | 6.27 | qfq | 8,743,081 | 55,320,943 | -1.88% |
| 2026-04-14 | 6.42 | 6.45 | 6.31 | 6.39 | 6.39 | qfq | 7,729,740 | 49,255,118 | 0.16% |
| 2026-04-13 | 6.43 | 6.45 | 6.35 | 6.38 | 6.38 | qfq | 6,884,869 | 43,976,514 | -1.39% |
| 2026-04-10 | 6.43 | 6.53 | 6.39 | 6.47 | 6.47 | qfq | 7,674,349 | 49,698,178 | 1.57% |
| 2026-04-09 | 6.52 | 6.54 | 6.34 | 6.37 | 6.37 | qfq | 9,595,500 | 61,465,677 | -2.90% |
| 2026-04-08 | 6.38 | 6.57 | 6.37 | 6.56 | 6.56 | qfq | 11,768,473 | 76,286,732 | 4.29% |
| 2026-04-07 | 6.14 | 6.30 | 6.10 | 6.29 | 6.29 | qfq | 7,595,440 | 47,356,167 | 2.44% |
| 2026-04-03 | 6.33 | 6.39 | 6.12 | 6.14 | 6.14 | qfq | 8,544,090 | 53,048,937 | -3.15% |
| 2026-04-02 | 6.44 | 6.45 | 6.30 | 6.34 | 6.34 | qfq | 6,844,600 | 43,554,695 | -2.16% |
| 2026-04-01 | 6.50 | 6.53 | 6.37 | 6.48 | 6.48 | qfq | 7,953,600 | 51,225,580 | 1.41% |
| 2026-03-31 | 6.38 | 6.54 | 6.38 | 6.39 | 6.39 | qfq | 10,254,000 | 66,406,149 | 0.16% |
| 2026-03-30 | 6.23 | 6.40 | 6.21 | 6.38 | 6.38 | qfq | 7,883,900 | 49,968,503 | 1.11% |
| 2026-03-27 | 6.17 | 6.33 | 6.16 | 6.31 | 6.31 | qfq | 6,274,660 | 39,443,853 | 1.61% |
| 2026-03-26 | 6.30 | 6.38 | 6.18 | 6.21 | 6.21 | qfq | 8,061,859 | 50,564,705 | -1.58% |
| 2026-03-25 | 6.23 | 6.35 | 6.22 | 6.31 | 6.31 | qfq | 9,943,029 | 62,630,370 | 1.45% |
| 2026-03-24 | 6.05 | 6.22 | 5.96 | 6.22 | 6.22 | qfq | 15,018,471 | 91,611,171 | 5.07% |
| 2026-03-23 | 6.12 | 6.20 | 5.88 | 5.92 | 5.92 | qfq | 15,238,540 | 92,195,872 | -5.73% |
| 2026-03-20 | 6.55 | 6.58 | 6.26 | 6.28 | 6.28 | qfq | 10,000,248 | 63,859,783 | -3.68% |
| 2026-03-19 | 6.59 | 6.63 | 6.52 | 6.52 | 6.52 | qfq | 6,789,080 | 44,558,910 | -2.10% |
| 2026-03-18 | 6.62 | 6.67 | 6.53 | 6.66 | 6.66 | qfq | 6,292,700 | 41,550,246 | 0.91% |
| 2026-03-17 | 6.69 | 6.74 | 6.58 | 6.60 | 6.60 | qfq | 6,878,920 | 45,824,144 | -1.35% |
| 2026-03-16 | 6.59 | 6.69 | 6.57 | 6.69 | 6.69 | qfq | 7,149,620 | 47,478,578 | 1.21% |
| 2026-03-13 | 6.66 | 6.73 | 6.59 | 6.61 | 6.61 | qfq | 8,592,920 | 57,303,468 | -1.05% |
| 2026-03-12 | 6.80 | 6.82 | 6.67 | 6.68 | 6.68 | qfq | 8,612,640 | 57,957,626 | -1.62% |
| 2026-03-11 | 6.86 | 6.88 | 6.78 | 6.79 | 6.79 | qfq | 6,612,920 | 45,085,504 | -1.16% |
| 2026-03-10 | 6.88 | 6.92 | 6.82 | 6.87 | 6.87 | qfq | 8,059,600 | 55,330,711 | 0.88% |
| 2026-03-09 | 6.73 | 6.82 | 6.68 | 6.81 | 6.81 | qfq | 9,239,760 | 62,350,010 | -0.44% |
| 2026-03-06 | 6.73 | 6.84 | 6.66 | 6.84 | 6.84 | qfq | 9,948,980 | 67,521,388 | 1.94% |
| 2026-03-05 | 6.75 | 6.80 | 6.68 | 6.71 | 6.71 | qfq | 12,511,080 | 84,310,480 | 1.36% |
| 2026-03-04 | 6.61 | 6.72 | 6.54 | 6.62 | 6.62 | qfq | 13,843,900 | 91,744,318 | -1.34% |
| 2026-03-03 | 7.00 | 7.03 | 6.70 | 6.71 | 6.71 | qfq | 15,936,709 | 109,286,669 | -3.45% |
| 2026-03-02 | 7.08 | 7.11 | 6.91 | 6.95 | 6.95 | qfq | 17,898,941 | 125,066,083 | -3.34% |
| 2026-02-27 | 7.20 | 7.21 | 7.13 | 7.19 | 7.19 | qfq | 11,921,080 | 85,484,814 | 0.14% |
| 2026-02-26 | 7.35 | 7.36 | 7.17 | 7.18 | 7.18 | qfq | 16,282,580 | 117,662,540 | -2.31% |
| 2026-02-25 | 7.34 | 7.40 | 7.28 | 7.35 | 7.35 | qfq | 16,745,241 | 122,930,052 | 0.27% |
| 2026-02-24 | 7.55 | 7.57 | 7.29 | 7.33 | 7.33 | qfq | 23,230,520 | 170,679,232 | -2.91% |
| 2026-02-13 | 7.71 | 7.77 | 7.52 | 7.55 | 7.55 | qfq | 25,823,680 | 196,572,588 | -0.92% |
| 2026-02-12 | 7.90 | 7.94 | 7.60 | 7.62 | 7.62 | qfq | 36,691,780 | 282,120,566 | -4.15% |
| 2026-02-11 | 8.20 | 8.26 | 7.88 | 7.95 | 7.95 | qfq | 63,026,192 | 504,710,983 | -6.47% |
| 2026-02-10 | 8.16 | 8.74 | 7.97 | 8.50 | 8.50 | qfq | 96,691,206 | 804,315,294 | 6.25% |
| 2026-02-09 | 7.86 | 8.32 | 7.83 | 8.00 | 8.00 | qfq | 62,842,009 | 504,812,946 | 5.82% |
| 2026-02-06 | 7.58 | 7.69 | 7.37 | 7.56 | 7.56 | qfq | 19,658,740 | 147,891,417 | -1.31% |
| 2026-02-05 | 7.50 | 7.72 | 7.48 | 7.66 | 7.66 | qfq | 18,759,140 | 143,547,888 | 1.46% |
| 2026-02-04 | 7.62 | 7.67 | 7.46 | 7.55 | 7.55 | qfq | 16,967,126 | 127,880,421 | -1.56% |
| 2026-02-03 | 7.60 | 7.75 | 7.56 | 7.67 | 7.67 | qfq | 16,824,906 | 128,563,813 | 1.99% |
| 2026-02-02 | 7.48 | 7.77 | 7.47 | 7.52 | 7.52 | qfq | 23,430,584 | 179,017,660 | 0.27% |
| 2026-01-30 | 7.39 | 7.57 | 7.37 | 7.50 | 7.50 | qfq | 20,068,220 | 150,366,036 | 0.00% |
| 2026-01-29 | 7.36 | 7.69 | 7.24 | 7.50 | 7.50 | qfq | 24,669,900 | 186,365,337 | 2.18% |
| 2026-01-28 | 7.46 | 7.58 | 7.31 | 7.34 | 7.34 | qfq | 16,244,980 | 120,813,328 | -1.61% |
| 2026-01-27 | 7.55 | 7.65 | 7.35 | 7.46 | 7.46 | qfq | 13,460,281 | 100,178,872 | -1.32% |
| 2026-01-26 | 7.69 | 7.70 | 7.42 | 7.56 | 7.56 | qfq | 16,274,640 | 122,543,573 | -1.82% |
| 2026-01-23 | 7.62 | 7.72 | 7.57 | 7.70 | 7.70 | qfq | 14,362,700 | 110,081,180 | 1.45% |
| 2026-01-22 | 7.48 | 7.65 | 7.43 | 7.59 | 7.59 | qfq | 16,004,257 | 121,328,632 | 1.88% |
| 2026-01-21 | 7.45 | 7.59 | 7.38 | 7.45 | 7.45 | qfq | 13,059,399 | 97,704,612 | -0.80% |
| 2026-01-20 | 7.52 | 7.74 | 7.44 | 7.51 | 7.51 | qfq | 18,387,100 | 138,786,237 | 0.00% |
| 2026-01-19 | 7.51 | 7.56 | 7.43 | 7.51 | 7.51 | qfq | 14,386,040 | 107,784,885 | -0.13% |
| 2026-01-16 | 7.87 | 7.98 | 7.45 | 7.52 | 7.52 | qfq | 28,759,483 | 218,287,016 | -4.69% |
| 2026-01-15 | 8.08 | 8.16 | 7.80 | 7.89 | 7.89 | qfq | 25,546,440 | 202,514,805 | -3.31% |
| 2026-01-14 | 7.88 | 8.31 | 7.88 | 8.16 | 8.16 | qfq | 40,042,860 | 325,897,705 | 2.90% |
| 2026-01-13 | 8.02 | 8.14 | 7.80 | 7.93 | 7.93 | qfq | 39,579,586 | 315,980,408 | -1.00% |
| 2026-01-12 | 7.65 | 8.03 | 7.64 | 8.01 | 8.01 | qfq | 43,375,320 | 340,373,059 | 6.66% |
| 2026-01-09 | 7.27 | 7.53 | 7.25 | 7.51 | 7.51 | qfq | 25,476,201 | 188,309,544 | 3.30% |
| 2026-01-08 | 7.16 | 7.32 | 7.12 | 7.27 | 7.27 | qfq | 17,884,580 | 129,524,605 | 0.97% |
| 2026-01-07 | 7.23 | 7.30 | 7.15 | 7.20 | 7.20 | qfq | 15,247,040 | 109,914,328 | -0.96% |
| 2026-01-06 | 7.20 | 7.33 | 7.18 | 7.27 | 7.27 | qfq | 15,678,740 | 113,711,808 | 0.83% |
| 2026-01-05 | 7.16 | 7.23 | 7.08 | 7.21 | 7.21 | qfq | 16,197,008 | 116,140,985 | 0.70% |
| 2025-12-31 | 7.15 | 7.23 | 7.05 | 7.16 | 7.16 | qfq | 17,557,360 | 125,362,136 | 1.13% |
| 2025-12-30 | 7.00 | 7.17 | 6.99 | 7.08 | 7.08 | qfq | 17,056,268 | 120,995,669 | 1.00% |
| 2025-12-29 | 7.01 | 7.06 | 6.99 | 7.01 | 7.01 | qfq | 9,078,600 | 63,702,524 | -0.43% |
| 2025-12-26 | 7.03 | 7.08 | 7.00 | 7.04 | 7.04 | qfq | 12,660,035 | 89,200,161 | 0.14% |
| 2025-12-25 | 7.01 | 7.04 | 6.96 | 7.03 | 7.03 | qfq | 9,881,420 | 69,198,134 | 0.29% |
| 2025-12-24 | 6.96 | 7.01 | 6.93 | 7.01 | 7.01 | qfq | 9,898,720 | 69,079,604 | 0.72% |
| 2025-12-23 | 7.10 | 7.11 | 6.92 | 6.96 | 6.96 | qfq | 18,929,780 | 132,386,704 | -2.52% |
| 2025-12-22 | 7.19 | 7.21 | 7.10 | 7.14 | 7.14 | qfq | 14,894,200 | 106,550,271 | -1.38% |
| 2025-12-19 | 7.19 | 7.29 | 7.05 | 7.24 | 7.24 | qfq | 15,752,500 | 113,099,434 | 0.70% |
| 2025-12-18 | 7.10 | 7.34 | 7.07 | 7.19 | 7.19 | qfq | 15,457,300 | 111,733,021 | 0.28% |
| 2025-12-17 | 7.15 | 7.21 | 7.00 | 7.17 | 7.17 | qfq | 25,416,100 | 180,323,915 | -0.69% |
| 2025-12-16 | 7.92 | 7.97 | 7.18 | 7.22 | 7.22 | qfq | 47,967,565 | 360,044,172 | -9.41% |
| 2025-12-15 | 7.83 | 8.03 | 7.66 | 7.97 | 7.97 | qfq | 26,178,555 | 206,583,914 | -0.25% |
| 2025-12-12 | 8.21 | 8.43 | 7.96 | 7.99 | 7.99 | qfq | 36,158,955 | 294,722,497 | -3.62% |
| 2025-12-11 | 8.47 | 8.65 | 8.28 | 8.29 | 8.29 | qfq | 31,883,760 | 267,340,351 | -2.81% |
| 2025-12-10 | 8.28 | 8.67 | 8.28 | 8.53 | 8.53 | qfq | 66,319,927 | 566,633,665 | 0.24% |
| 2025-12-09 | 8.04 | 8.89 | 8.03 | 8.51 | 8.51 | qfq | 99,673,468 | 865,811,300 | 5.32% |
| 2025-12-08 | 7.71 | 8.45 | 7.70 | 8.08 | 8.08 | qfq | 36,875,971 | 297,111,081 | 4.80% |
| 2025-12-05 | 7.84 | 7.85 | 7.62 | 7.71 | 7.71 | qfq | 16,679,214 | 128,566,955 | -1.66% |
| 2025-12-04 | 8.00 | 8.12 | 7.71 | 7.84 | 7.84 | qfq | 21,198,406 | 167,518,652 | -2.12% |
| 2025-12-03 | 8.21 | 8.53 | 7.98 | 8.01 | 8.01 | qfq | 33,269,200 | 271,952,191 | -1.96% |
| 2025-12-02 | 8.20 | 8.30 | 8.10 | 8.17 | 8.17 | qfq | 18,992,480 | 155,149,557 | -0.85% |
| 2025-12-01 | 8.38 | 8.47 | 8.20 | 8.24 | 8.24 | qfq | 24,871,600 | 206,510,777 | -1.44% |
| 2025-11-28 | 8.25 | 8.42 | 8.20 | 8.36 | 8.36 | qfq | 23,794,333 | 198,170,935 | 1.09% |
| 2025-11-27 | 8.31 | 8.48 | 8.19 | 8.27 | 8.27 | qfq | 23,453,340 | 195,281,317 | 0.12% |
| 2025-11-26 | 8.30 | 8.48 | 8.22 | 8.26 | 8.26 | qfq | 24,343,960 | 202,437,724 | -0.60% |
| 2025-11-25 | 8.20 | 8.36 | 8.14 | 8.31 | 8.31 | qfq | 31,246,616 | 259,591,960 | 1.47% |
| 2025-11-24 | 7.99 | 8.24 | 7.90 | 8.19 | 8.19 | qfq | 28,922,220 | 235,197,394 | 2.89% |
| 2025-11-21 | 7.81 | 8.26 | 7.78 | 7.96 | 7.96 | qfq | 30,439,051 | 243,774,629 | 0.13% |
| 2025-11-20 | 8.15 | 8.18 | 7.92 | 7.95 | 7.95 | qfq | 14,204,420 | 114,219,033 | -2.45% |
| 2025-11-19 | 8.19 | 8.21 | 8.00 | 8.15 | 8.15 | qfq | 21,498,460 | 174,213,242 | -0.73% |
| 2025-11-18 | 7.97 | 8.30 | 7.92 | 8.21 | 8.21 | qfq | 27,639,220 | 223,749,788 | 3.14% |
| 2025-11-17 | 7.85 | 7.97 | 7.81 | 7.96 | 7.96 | qfq | 8,181,320 | 64,733,962 | 0.89% |
| 2025-11-14 | 7.98 | 8.05 | 7.89 | 7.89 | 7.89 | qfq | 9,921,100 | 78,991,115 | -1.38% |
| 2025-11-13 | 8.00 | 8.01 | 7.90 | 8.00 | 8.00 | qfq | 8,697,160 | 69,185,998 | 0.25% |
| 2025-11-12 | 8.04 | 8.09 | 7.91 | 7.98 | 7.98 | qfq | 9,222,180 | 73,546,398 | -0.75% |
| 2025-11-11 | 8.10 | 8.10 | 8.00 | 8.04 | 8.04 | qfq | 9,922,940 | 79,781,836 | -0.74% |
| 2025-11-10 | 7.91 | 8.15 | 7.91 | 8.10 | 8.10 | qfq | 17,204,280 | 139,030,784 | 2.53% |
| 2025-11-07 | 7.94 | 8.01 | 7.88 | 7.90 | 7.90 | qfq | 10,763,800 | 85,409,313 | -0.75% |
| 2025-11-06 | 8.12 | 8.15 | 7.94 | 7.96 | 7.96 | qfq | 14,547,420 | 116,047,091 | -2.45% |
| 2025-11-05 | 8.01 | 8.18 | 7.99 | 8.16 | 8.16 | qfq | 17,379,760 | 140,962,097 | 0.99% |
| 2025-11-04 | 8.09 | 8.12 | 7.98 | 8.08 | 8.08 | qfq | 18,152,220 | 146,094,168 | -0.12% |
| 2025-11-03 | 7.79 | 8.12 | 7.78 | 8.09 | 8.09 | qfq | 28,650,800 | 228,941,348 | 4.39% |
| 2025-10-31 | 7.53 | 7.80 | 7.50 | 7.75 | 7.75 | qfq | 20,670,480 | 159,233,040 | 3.20% |
| 2025-10-30 | 7.65 | 7.66 | 7.47 | 7.51 | 7.51 | qfq | 14,418,200 | 108,630,622 | -2.09% |
| 2025-10-29 | 7.75 | 7.80 | 7.62 | 7.67 | 7.67 | qfq | 13,597,473 | 104,173,198 | -1.54% |
| 2025-10-28 | 7.77 | 7.87 | 7.75 | 7.79 | 7.79 | qfq | 10,430,840 | 81,488,334 | -0.13% |
| 2025-10-27 | 7.85 | 7.90 | 7.75 | 7.80 | 7.80 | qfq | 11,936,013 | 93,174,840 | -0.13% |
| 2025-10-24 | 8.04 | 8.04 | 7.80 | 7.81 | 7.81 | qfq | 18,133,900 | 142,745,249 | -2.86% |
| 2025-10-23 | 8.01 | 8.10 | 7.86 | 8.04 | 8.04 | qfq | 17,441,323 | 139,225,331 | 0.37% |
| 2025-10-22 | 8.09 | 8.22 | 8.00 | 8.01 | 8.01 | qfq | 17,409,280 | 140,961,522 | -2.91% |
| 2025-10-21 | 8.12 | 8.32 | 8.02 | 8.25 | 8.25 | qfq | 22,923,820 | 187,928,568 | 1.60% |
| 2025-10-20 | 7.93 | 8.33 | 7.93 | 8.12 | 8.12 | qfq | 26,575,414 | 215,750,236 | 3.70% |
| 2025-10-17 | 7.86 | 8.05 | 7.82 | 7.83 | 7.83 | qfq | 20,351,420 | 162,155,652 | 0.00% |
| 2025-10-16 | 7.89 | 7.94 | 7.80 | 7.83 | 7.83 | qfq | 11,492,280 | 90,502,328 | -0.76% |
| 2025-10-15 | 7.71 | 7.95 | 7.61 | 7.89 | 7.89 | qfq | 16,180,562 | 126,726,690 | 3.27% |
| 2025-10-14 | 7.78 | 7.84 | 7.63 | 7.64 | 7.64 | qfq | 10,614,380 | 82,171,808 | -1.42% |
| 2025-10-13 | 7.71 | 7.77 | 7.56 | 7.75 | 7.75 | qfq | 10,681,603 | 82,183,023 | -1.52% |
| 2025-10-10 | 7.85 | 7.94 | 7.83 | 7.87 | 7.87 | qfq | 9,167,540 | 72,360,528 | -0.25% |
| 2025-10-09 | 7.95 | 7.95 | 7.76 | 7.89 | 7.89 | qfq | 13,226,800 | 103,950,048 | 1.15% |
| 2025-09-30 | 7.80 | 7.89 | 7.75 | 7.80 | 7.80 | qfq | 9,823,506 | 76,606,259 | 0.00% |
| 2025-09-29 | 7.70 | 7.80 | 7.60 | 7.80 | 7.80 | qfq | 10,897,460 | 84,207,612 | 0.91% |
| 2025-09-26 | 7.90 | 7.91 | 7.70 | 7.73 | 7.73 | qfq | 14,081,000 | 109,508,070 | -2.28% |
| 2025-09-25 | 7.89 | 8.03 | 7.89 | 7.91 | 7.91 | qfq | 12,784,620 | 101,695,844 | -0.25% |
| 2025-09-24 | 7.85 | 7.98 | 7.80 | 7.93 | 7.93 | qfq | 11,196,100 | 88,698,440 | 0.63% |
| 2025-09-23 | 8.07 | 8.08 | 7.74 | 7.88 | 7.88 | qfq | 17,020,768 | 133,717,961 | -2.23% |
| 2025-09-22 | 8.17 | 8.19 | 8.02 | 8.06 | 8.06 | qfq | 13,497,060 | 108,922,463 | -2.30% |
| 2025-09-19 | 8.10 | 8.28 | 8.09 | 8.25 | 8.25 | qfq | 18,027,580 | 147,661,636 | 0.73% |
| 2025-09-18 | 8.50 | 8.51 | 8.10 | 8.19 | 8.19 | qfq | 33,355,280 | 277,049,269 | -3.99% |
| 2025-09-17 | 8.29 | 8.59 | 8.26 | 8.53 | 8.53 | qfq | 40,812,937 | 345,332,534 | 3.27% |
| 2025-09-16 | 8.30 | 8.38 | 8.19 | 8.26 | 8.26 | qfq | 19,526,277 | 161,268,002 | -0.84% |
| 2025-09-15 | 8.38 | 8.41 | 8.23 | 8.33 | 8.33 | qfq | 20,179,423 | 167,861,964 | -0.95% |
| 2025-09-12 | 8.35 | 8.47 | 8.30 | 8.41 | 8.41 | qfq | 24,610,060 | 206,184,074 | 0.24% |
| 2025-09-11 | 8.46 | 8.49 | 8.20 | 8.39 | 8.39 | qfq | 28,614,277 | 237,295,984 | -1.99% |
| 2025-09-10 | 8.45 | 8.69 | 8.37 | 8.56 | 8.56 | qfq | 37,672,051 | 323,263,475 | 0.94% |
| 2025-09-09 | 8.25 | 8.57 | 8.20 | 8.48 | 8.48 | qfq | 35,569,894 | 299,999,736 | 2.29% |
| 2025-09-08 | 8.23 | 8.30 | 8.17 | 8.29 | 8.29 | qfq | 19,127,881 | 157,553,156 | 0.85% |
| 2025-09-05 | 8.05 | 8.22 | 7.91 | 8.22 | 8.22 | qfq | 19,060,573 | 154,371,980 | 2.37% |
| 2025-09-04 | 8.09 | 8.21 | 7.90 | 8.03 | 8.03 | qfq | 21,186,640 | 171,486,894 | -0.86% |
| 2025-09-03 | 8.17 | 8.32 | 8.05 | 8.10 | 8.10 | qfq | 20,688,400 | 169,535,492 | -0.86% |
| 2025-09-02 | 8.47 | 8.47 | 8.12 | 8.17 | 8.17 | qfq | 28,262,540 | 232,981,548 | -3.77% |
| 2025-09-01 | 8.28 | 8.55 | 8.21 | 8.49 | 8.49 | qfq | 31,964,800 | 269,325,280 | 2.66% |
| 2025-08-29 | 8.33 | 8.56 | 8.25 | 8.27 | 8.27 | qfq | 29,238,700 | 245,311,964 | -0.84% |
| 2025-08-28 | 8.33 | 8.50 | 8.01 | 8.34 | 8.34 | qfq | 37,866,970 | 312,728,137 | -0.24% |
| 2025-08-27 | 8.65 | 8.84 | 8.36 | 8.36 | 8.36 | qfq | 48,026,860 | 415,255,949 | -4.57% |
| 2025-08-26 | 9.01 | 9.03 | 8.74 | 8.76 | 8.76 | qfq | 47,098,880 | 416,176,892 | -2.23% |
| 2025-08-25 | 8.82 | 8.98 | 8.72 | 8.96 | 8.96 | qfq | 62,425,249 | 552,854,096 | 2.05% |
| 2025-08-22 | 8.80 | 8.88 | 8.65 | 8.78 | 8.78 | qfq | 45,412,079 | 398,379,131 | -1.01% |
| 2025-08-21 | 8.89 | 8.96 | 8.69 | 8.87 | 8.87 | qfq | 67,471,620 | 596,159,805 | 0.34% |
| 2025-08-20 | 9.13 | 9.23 | 8.67 | 8.84 | 8.84 | qfq | 106,052,191 | 941,585,913 | -7.63% |
| 2025-08-19 | 9.14 | 9.57 | 8.92 | 9.57 | 9.57 | qfq | 127,246,431 | 1,174,898,965 | 10.00% |
| 2025-08-18 | 8.31 | 8.70 | 8.31 | 8.70 | 8.70 | qfq | 66,503,500 | 574,957,849 | 9.99% |
| 2025-08-15 | 7.80 | 7.91 | 7.79 | 7.91 | 7.91 | qfq | 17,822,900 | 140,269,474 | 0.76% |
| 2025-08-14 | 8.19 | 8.20 | 7.85 | 7.85 | 7.85 | qfq | 34,524,180 | 276,550,273 | -4.15% |
| 2025-08-13 | 8.14 | 8.26 | 8.10 | 8.19 | 8.19 | qfq | 26,971,215 | 220,331,134 | 0.61% |
| 2025-08-12 | 8.17 | 8.20 | 8.11 | 8.14 | 8.14 | qfq | 19,901,300 | 161,853,590 | -0.61% |
| 2025-08-11 | 8.15 | 8.22 | 8.12 | 8.19 | 8.19 | qfq | 21,849,000 | 178,724,815 | 0.12% |
| 2025-08-08 | 8.31 | 8.31 | 8.16 | 8.18 | 8.18 | qfq | 30,433,720 | 250,314,769 | -2.27% |
| 2025-08-07 | 8.28 | 8.37 | 8.20 | 8.37 | 8.37 | qfq | 40,918,160 | 339,600,981 | 1.21% |
| 2025-08-06 | 8.25 | 8.28 | 8.15 | 8.27 | 8.27 | qfq | 32,653,675 | 268,464,228 | 0.24% |
| 2025-08-05 | 8.19 | 8.27 | 8.15 | 8.25 | 8.25 | qfq | 33,918,241 | 278,879,056 | 0.12% |
| 2025-08-04 | 8.20 | 8.28 | 8.05 | 8.24 | 8.24 | qfq | 42,093,400 | 344,100,955 | 0.49% |
| 2025-08-01 | 8.22 | 8.27 | 8.07 | 8.20 | 8.20 | qfq | 42,705,640 | 348,370,404 | -1.56% |
| 2025-07-31 | 8.50 | 8.50 | 8.20 | 8.33 | 8.33 | qfq | 82,127,723 | 681,115,313 | -2.91% |
| 2025-07-30 | 8.01 | 8.58 | 7.95 | 8.58 | 8.58 | qfq | 85,959,526 | 718,316,382 | 10.00% |
| 2025-07-29 | 7.88 | 7.90 | 7.72 | 7.80 | 7.80 | qfq | 19,467,360 | 151,382,729 | -1.39% |
| 2025-07-28 | 7.82 | 7.98 | 7.81 | 7.91 | 7.91 | qfq | 23,412,940 | 185,173,674 | 1.15% |
| 2025-07-25 | 7.76 | 7.89 | 7.75 | 7.82 | 7.82 | qfq | 23,493,172 | 183,733,758 | 0.77% |
| 2025-07-24 | 7.63 | 7.78 | 7.62 | 7.76 | 7.76 | qfq | 20,411,612 | 157,998,882 | 1.70% |
| 2025-07-23 | 7.68 | 7.76 | 7.62 | 7.63 | 7.63 | qfq | 15,128,812 | 116,283,338 | -0.91% |
| 2025-07-22 | 7.76 | 7.79 | 7.65 | 7.70 | 7.70 | qfq | 19,404,392 | 149,691,398 | -0.52% |
| 2025-07-21 | 7.70 | 7.75 | 7.68 | 7.74 | 7.74 | qfq | 14,632,620 | 113,079,606 | 0.26% |
| 2025-07-18 | 7.75 | 7.84 | 7.68 | 7.72 | 7.72 | qfq | 16,024,120 | 123,947,520 | -0.52% |
| 2025-07-17 | 7.58 | 7.82 | 7.55 | 7.76 | 7.76 | qfq | 25,686,747 | 197,526,807 | 1.70% |
| 2025-07-16 | 7.54 | 7.74 | 7.53 | 7.63 | 7.63 | qfq | 24,680,435 | 189,031,644 | 1.19% |
| 2025-07-15 | 7.82 | 7.86 | 7.47 | 7.54 | 7.54 | qfq | 48,956,660 | 372,588,612 | -6.22% |
| 2025-07-14 | 8.12 | 8.12 | 7.96 | 8.04 | 8.04 | qfq | 20,266,100 | 162,492,121 | -0.99% |
| 2025-07-11 | 8.25 | 8.25 | 8.06 | 8.12 | 8.12 | qfq | 28,364,393 | 230,371,648 | -1.58% |
| 2025-07-10 | 8.30 | 8.43 | 8.18 | 8.25 | 8.25 | qfq | 36,471,307 | 301,260,433 | -1.67% |
| 2025-07-09 | 8.06 | 8.45 | 8.06 | 8.39 | 8.39 | qfq | 65,071,451 | 541,230,096 | 3.84% |
| 2025-07-08 | 8.03 | 8.16 | 8.02 | 8.08 | 8.08 | qfq | 22,048,120 | 178,311,876 | 0.75% |
| 2025-07-07 | 7.90 | 8.06 | 7.88 | 8.02 | 8.02 | qfq | 19,525,991 | 156,344,268 | 0.75% |
| 2025-07-04 | 8.09 | 8.11 | 7.95 | 7.96 | 7.96 | qfq | 30,552,281 | 245,188,843 | -2.09% |
| 2025-07-03 | 8.02 | 8.29 | 8.01 | 8.13 | 8.13 | qfq | 31,422,608 | 254,527,531 | 0.74% |
| 2025-07-02 | 8.50 | 8.50 | 8.05 | 8.07 | 8.07 | qfq | 56,809,089 | 465,525,484 | -5.83% |
| 2025-07-01 | 8.78 | 8.90 | 8.48 | 8.57 | 8.57 | qfq | 54,106,309 | 466,730,598 | -2.72% |
| 2025-06-30 | 8.70 | 8.93 | 8.59 | 8.81 | 8.81 | qfq | 51,132,729 | 449,614,162 | -0.11% |
| 2025-06-27 | 9.00 | 9.05 | 8.81 | 8.82 | 8.82 | qfq | 66,463,241 | 593,222,605 | -4.96% |
| 2025-06-26 | 8.76 | 9.50 | 8.46 | 9.28 | 9.28 | qfq | 106,295,391 | 951,318,123 | 3.34% |
| 2025-06-25 | 9.20 | 9.23 | 8.62 | 8.98 | 8.98 | qfq | 103,271,416 | 914,976,776 | -3.96% |
| 2025-06-24 | 8.90 | 9.60 | 8.80 | 9.35 | 9.35 | qfq | 127,688,228 | 1,181,766,270 | 3.31% |
| 2025-06-23 | 8.71 | 9.29 | 8.60 | 9.05 | 9.05 | qfq | 122,816,587 | 1,097,415,735 | 3.55% |
| 2025-06-20 | 9.60 | 9.88 | 8.53 | 8.74 | 8.74 | qfq | 172,457,205 | 1,624,514,718 | -2.67% |
| 2025-06-19 | 8.04 | 8.98 | 7.80 | 8.98 | 8.98 | qfq | 93,545,711 | 789,632,882 | 10.05% |
| 2025-06-18 | 8.11 | 8.38 | 7.86 | 8.16 | 8.16 | qfq | 59,013,240 | 480,032,256 | 0.99% |
| 2025-06-17 | 8.12 | 8.39 | 7.99 | 8.08 | 8.08 | qfq | 51,958,510 | 423,301,182 | -0.98% |
| 2025-06-16 | 7.79 | 8.28 | 7.79 | 8.16 | 8.16 | qfq | 60,099,957 | 487,232,579 | 2.77% |
| 2025-06-13 | 8.31 | 8.40 | 7.74 | 7.94 | 7.94 | qfq | 79,180,656 | 634,127,018 | -7.57% |
| 2025-06-12 | 8.18 | 8.99 | 8.18 | 8.59 | 8.59 | qfq | 98,802,536 | 842,600,939 | 3.12% |
| 2025-06-11 | 8.38 | 8.68 | 8.21 | 8.33 | 8.33 | qfq | 111,435,960 | 939,251,731 | -0.60% |
| 2025-06-10 | 7.62 | 8.38 | 7.59 | 8.38 | 8.38 | qfq | 76,631,330 | 605,063,118 | 9.97% |
| 2025-06-09 | 7.66 | 7.74 | 7.57 | 7.62 | 7.62 | qfq | 30,093,752 | 229,907,821 | 0.13% |
| 2025-06-06 | 7.58 | 7.80 | 7.43 | 7.61 | 7.61 | qfq | 45,959,893 | 349,090,910 | -1.30% |
| 2025-06-05 | 7.91 | 8.26 | 7.60 | 7.71 | 7.71 | qfq | 73,889,920 | 584,043,774 | -2.41% |
| 2025-06-04 | 7.78 | 7.93 | 7.65 | 7.90 | 7.90 | qfq | 50,144,772 | 392,192,504 | 1.67% |
| 2025-06-03 | 7.66 | 7.98 | 7.63 | 7.77 | 7.77 | qfq | 53,279,572 | 416,127,658 | -0.51% |
| 2025-05-30 | 7.56 | 7.98 | 7.55 | 7.81 | 7.81 | qfq | 61,202,420 | 473,159,206 | 1.96% |
| 2025-05-29 | 7.39 | 7.88 | 7.33 | 7.66 | 7.66 | qfq | 59,265,329 | 453,867,318 | 4.50% |
| 2025-05-28 | 7.50 | 7.51 | 7.26 | 7.33 | 7.33 | qfq | 31,364,676 | 230,222,854 | -2.40% |
| 2025-05-27 | 7.53 | 7.61 | 7.35 | 7.51 | 7.51 | qfq | 41,081,989 | 307,303,290 | 0.94% |
| 2025-05-26 | 7.24 | 7.45 | 7.14 | 7.44 | 7.44 | qfq | 42,356,313 | 310,080,705 | 2.90% |
| 2025-05-23 | 7.43 | 7.73 | 7.22 | 7.23 | 7.23 | qfq | 56,910,486 | 422,695,195 | -2.03% |
| 2025-05-22 | 7.17 | 7.49 | 7.11 | 7.38 | 7.38 | qfq | 54,420,259 | 398,993,244 | 2.64% |
| 2025-05-21 | 7.26 | 7.29 | 7.12 | 7.19 | 7.19 | qfq | 16,287,660 | 116,924,256 | -0.96% |
| 2025-05-20 | 7.08 | 7.29 | 7.04 | 7.26 | 7.26 | qfq | 29,129,460 | 209,833,922 | 2.11% |
| 2025-05-19 | 7.04 | 7.11 | 6.88 | 7.11 | 7.11 | qfq | 22,255,700 | 156,735,494 | 2.30% |
| 2025-05-16 | 6.85 | 7.14 | 6.85 | 6.95 | 6.95 | qfq | 17,844,100 | 125,085,196 | 0.72% |
| 2025-05-15 | 7.06 | 7.06 | 6.89 | 6.90 | 6.90 | qfq | 15,379,620 | 106,999,831 | -2.54% |
| 2025-05-14 | 7.05 | 7.12 | 7.01 | 7.08 | 7.08 | qfq | 15,926,614 | 112,674,960 | 0.00% |
| 2025-05-13 | 7.12 | 7.19 | 7.05 | 7.08 | 7.08 | qfq | 19,081,000 | 135,872,476 | -0.28% |
| 2025-05-12 | 7.12 | 7.15 | 7.02 | 7.10 | 7.10 | qfq | 19,529,740 | 138,119,866 | 0.28% |
| 2025-05-09 | 7.15 | 7.25 | 7.06 | 7.08 | 7.08 | qfq | 26,945,200 | 191,932,107 | -2.34% |
| 2025-05-08 | 7.00 | 7.31 | 6.97 | 7.25 | 7.25 | qfq | 48,347,383 | 345,858,753 | 2.98% |
| 2025-05-07 | 7.10 | 7.15 | 6.93 | 7.04 | 7.04 | qfq | 26,043,260 | 182,600,556 | -0.14% |
| 2025-05-06 | 6.88 | 7.07 | 6.79 | 7.05 | 7.05 | qfq | 33,167,800 | 230,640,062 | 2.92% |
| 2025-04-30 | 6.85 | 7.04 | 6.74 | 6.85 | 6.85 | qfq | 33,005,735 | 226,347,592 | 4.42% |
| 2025-04-29 | 6.52 | 6.77 | 6.42 | 6.56 | 6.56 | qfq | 15,933,320 | 105,309,472 | 0.61% |
| 2025-04-28 | 6.75 | 6.86 | 6.52 | 6.52 | 6.52 | qfq | 18,871,260 | 125,060,297 | -3.69% |
| 2025-04-25 | 6.77 | 6.87 | 6.68 | 6.77 | 6.77 | qfq | 21,826,508 | 148,203,873 | 1.20% |
| 2025-04-24 | 6.94 | 6.96 | 6.63 | 6.69 | 6.69 | qfq | 27,484,139 | 185,501,586 | -3.60% |
| 2025-04-23 | 6.94 | 7.08 | 6.88 | 6.94 | 6.94 | qfq | 26,899,900 | 187,181,752 | -0.43% |
| 2025-04-22 | 7.15 | 7.22 | 6.96 | 6.97 | 6.97 | qfq | 38,726,138 | 272,544,098 | -3.86% |
| 2025-04-21 | 6.99 | 7.28 | 6.88 | 7.25 | 7.25 | qfq | 56,303,096 | 400,618,098 | 1.40% |
| 2025-04-18 | 7.03 | 7.39 | 7.00 | 7.15 | 7.15 | qfq | 68,199,629 | 488,353,460 | 2.44% |
| 2025-04-17 | 6.87 | 7.20 | 6.77 | 6.98 | 6.98 | qfq | 74,995,504 | 525,229,220 | -1.41% |
| 2025-04-16 | 6.42 | 7.08 | 6.28 | 7.08 | 7.08 | qfq | 69,908,397 | 479,398,383 | 9.94% |
| 2025-04-15 | 6.35 | 6.55 | 6.33 | 6.44 | 6.44 | qfq | 15,702,743 | 100,812,959 | 1.42% |
| 2025-04-14 | 6.35 | 6.44 | 6.26 | 6.35 | 6.35 | qfq | 14,910,328 | 94,936,832 | 1.76% |
| 2025-04-11 | 6.30 | 6.54 | 6.24 | 6.24 | 6.24 | qfq | 16,639,600 | 105,467,403 | 0.16% |
| 2025-04-10 | 6.15 | 6.38 | 6.15 | 6.23 | 6.23 | qfq | 22,990,628 | 144,590,572 | 3.83% |
| 2025-04-09 | 5.66 | 6.06 | 5.21 | 6.00 | 6.00 | qfq | 23,606,120 | 133,885,506 | 4.17% |
| 2025-04-08 | 5.80 | 6.05 | 5.54 | 5.76 | 5.76 | qfq | 25,475,520 | 146,700,529 | -5.26% |
| 2025-04-07 | 6.40 | 6.45 | 6.08 | 6.08 | 6.08 | qfq | 10,453,000 | 64,298,033 | -9.93% |
| 2025-04-03 | 6.63 | 6.83 | 6.59 | 6.75 | 6.75 | qfq | 9,942,860 | 67,059,394 | 0.75% |
| 2025-04-02 | 6.69 | 6.83 | 6.67 | 6.70 | 6.70 | qfq | 8,287,500 | 55,808,075 | 0.45% |
| 2025-04-01 | 6.69 | 6.81 | 6.64 | 6.67 | 6.67 | qfq | 9,973,400 | 66,997,360 | 0.60% |
| 2025-03-31 | 6.70 | 6.73 | 6.44 | 6.63 | 6.63 | qfq | 15,279,500 | 100,127,535 | -1.63% |
| 2025-03-28 | 6.70 | 6.85 | 6.65 | 6.74 | 6.74 | qfq | 14,314,700 | 96,634,922 | 0.00% |
| 2025-03-27 | 6.81 | 6.87 | 6.68 | 6.74 | 6.74 | qfq | 8,925,700 | 60,410,875 | -1.46% |
| 2025-03-26 | 6.78 | 6.91 | 6.76 | 6.84 | 6.84 | qfq | 10,151,884 | 69,488,998 | 0.88% |
| 2025-03-25 | 6.89 | 6.92 | 6.72 | 6.78 | 6.78 | qfq | 14,262,001 | 96,940,005 | -1.88% |
| 2025-03-24 | 7.01 | 7.05 | 6.78 | 6.91 | 6.91 | qfq | 21,077,876 | 145,278,373 | -1.57% |
| 2025-03-21 | 7.30 | 7.35 | 7.01 | 7.02 | 7.02 | qfq | 34,450,501 | 245,490,548 | -4.75% |
| 2025-03-20 | 7.46 | 7.74 | 7.35 | 7.37 | 7.37 | qfq | 42,152,575 | 317,764,299 | -0.81% |
| 2025-03-19 | 7.36 | 7.76 | 7.32 | 7.43 | 7.43 | qfq | 45,081,106 | 338,948,722 | 1.09% |
| 2025-03-18 | 7.28 | 7.49 | 7.23 | 7.35 | 7.35 | qfq | 28,297,720 | 207,674,950 | 0.96% |
| 2025-03-17 | 7.28 | 7.43 | 7.25 | 7.28 | 7.28 | qfq | 14,899,440 | 108,837,714 | -0.27% |
| 2025-03-14 | 7.19 | 7.34 | 7.11 | 7.30 | 7.30 | qfq | 18,247,023 | 132,161,447 | 1.67% |
| 2025-03-13 | 7.40 | 7.44 | 7.10 | 7.18 | 7.18 | qfq | 25,123,400 | 181,529,914 | -3.49% |
| 2025-03-12 | 7.53 | 7.57 | 7.43 | 7.44 | 7.44 | qfq | 31,423,161 | 235,735,852 | -0.53% |
| 2025-03-11 | 7.18 | 7.58 | 7.13 | 7.48 | 7.48 | qfq | 37,562,548 | 277,754,215 | 3.03% |
| 2025-03-10 | 7.31 | 7.34 | 7.15 | 7.26 | 7.26 | qfq | 22,832,420 | 164,660,597 | -1.49% |
| 2025-03-07 | 7.48 | 7.57 | 7.30 | 7.37 | 7.37 | qfq | 28,750,099 | 213,622,196 | -2.12% |
| 2025-03-06 | 7.35 | 7.58 | 7.26 | 7.53 | 7.53 | qfq | 44,957,364 | 334,969,794 | 2.87% |
| 2025-03-05 | 7.26 | 7.39 | 7.17 | 7.32 | 7.32 | qfq | 26,117,542 | 189,576,940 | 0.14% |
| 2025-03-04 | 7.10 | 7.32 | 7.07 | 7.31 | 7.31 | qfq | 25,216,219 | 182,865,600 | 1.95% |
| 2025-03-03 | 7.24 | 7.35 | 7.12 | 7.17 | 7.17 | qfq | 29,351,400 | 212,556,552 | 0.28% |
| 2025-02-28 | 7.42 | 7.63 | 7.13 | 7.15 | 7.15 | qfq | 43,379,570 | 318,560,475 | -5.17% |
| 2025-02-27 | 7.67 | 7.83 | 7.39 | 7.54 | 7.54 | qfq | 53,407,060 | 404,724,133 | -2.58% |
| 2025-02-26 | 7.96 | 8.04 | 7.55 | 7.74 | 7.74 | qfq | 75,188,039 | 581,823,838 | -2.52% |
| 2025-02-25 | 7.75 | 8.38 | 7.75 | 7.94 | 7.94 | qfq | 115,078,368 | 911,748,690 | -7.78% |
| 2025-02-24 | 9.20 | 9.42 | 8.50 | 8.61 | 8.61 | qfq | 180,747,686 | 1,621,286,069 | 0.58% |
| 2025-02-21 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | qfq | 5,673,628 | 48,566,256 | 10.03% |
| 2025-02-20 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | qfq | 6,942,900 | 54,015,762 | 10.04% |
| 2025-02-19 | 6.44 | 7.07 | 6.36 | 7.07 | 7.07 | qfq | 27,776,500 | 190,152,172 | 9.95% |
| 2025-02-18 | 6.73 | 6.77 | 6.41 | 6.43 | 6.43 | qfq | 19,284,200 | 126,252,014 | -4.46% |
| 2025-02-17 | 6.85 | 6.90 | 6.69 | 6.73 | 6.73 | qfq | 23,282,123 | 157,246,444 | -1.90% |
| 2025-02-14 | 6.80 | 6.90 | 6.58 | 6.86 | 6.86 | qfq | 34,334,143 | 231,343,381 | 0.00% |
| 2025-02-13 | 6.74 | 7.05 | 6.61 | 6.86 | 6.86 | qfq | 40,538,974 | 278,787,379 | 2.39% |
| 2025-02-12 | 6.64 | 6.84 | 6.59 | 6.70 | 6.70 | qfq | 20,506,020 | 138,267,657 | 0.45% |
| 2025-02-11 | 6.69 | 6.75 | 6.54 | 6.67 | 6.67 | qfq | 18,595,661 | 123,611,876 | -0.45% |
| 2025-02-10 | 6.58 | 6.70 | 6.54 | 6.70 | 6.70 | qfq | 14,875,600 | 98,384,527 | 2.60% |
| 2025-02-07 | 6.40 | 6.60 | 6.39 | 6.53 | 6.53 | qfq | 18,697,860 | 121,780,291 | 1.56% |
| 2025-02-06 | 6.30 | 6.44 | 6.24 | 6.43 | 6.43 | qfq | 16,250,080 | 103,206,937 | 1.74% |
| 2025-02-05 | 6.33 | 6.46 | 6.27 | 6.32 | 6.32 | qfq | 16,654,341 | 105,711,658 | 1.28% |
| 2025-01-27 | 6.33 | 6.49 | 6.21 | 6.24 | 6.24 | qfq | 16,768,943 | 106,112,480 | 0.48% |
| 2025-01-24 | 5.94 | 6.23 | 5.88 | 6.21 | 6.21 | qfq | 16,134,563 | 98,303,120 | 4.02% |
| 2025-01-23 | 5.96 | 6.06 | 5.92 | 5.97 | 5.97 | qfq | 11,312,140 | 67,939,501 | 1.53% |
| 2025-01-22 | 6.00 | 6.05 | 5.85 | 5.88 | 5.88 | qfq | 10,694,780 | 63,204,671 | -2.65% |
| 2025-01-21 | 6.16 | 6.22 | 5.95 | 6.04 | 6.04 | qfq | 12,091,820 | 73,266,023 | -1.15% |
| 2025-01-20 | 6.05 | 6.24 | 5.97 | 6.11 | 6.11 | qfq | 14,851,700 | 90,899,526 | 2.17% |
| 2025-01-17 | 5.99 | 6.04 | 5.89 | 5.98 | 5.98 | qfq | 10,924,700 | 65,266,780 | -1.16% |
| 2025-01-16 | 6.06 | 6.23 | 5.96 | 6.05 | 6.05 | qfq | 17,867,501 | 108,853,716 | 0.83% |
| 2025-01-15 | 5.92 | 6.09 | 5.91 | 6.00 | 6.00 | qfq | 17,074,560 | 102,568,992 | 1.35% |
| 2025-01-14 | 5.70 | 5.92 | 5.67 | 5.92 | 5.92 | qfq | 14,476,360 | 84,239,709 | 5.71% |
| 2025-01-13 | 5.54 | 5.63 | 5.34 | 5.60 | 5.60 | qfq | 11,221,200 | 61,971,091 | 0.18% |
| 2025-01-10 | 5.85 | 5.93 | 5.59 | 5.59 | 5.59 | qfq | 13,298,978 | 76,404,533 | -5.09% |
| 2025-01-09 | 5.85 | 5.97 | 5.84 | 5.89 | 5.89 | qfq | 12,581,500 | 74,356,864 | -0.17% |
| 2025-01-08 | 5.86 | 5.96 | 5.70 | 5.90 | 5.90 | qfq | 15,035,881 | 88,120,481 | 0.34% |
| 2025-01-07 | 5.88 | 5.93 | 5.74 | 5.88 | 5.88 | qfq | 16,327,009 | 95,296,590 | 0.00% |
| 2025-01-06 | 5.81 | 6.04 | 5.52 | 5.88 | 5.88 | qfq | 19,750,980 | 114,581,534 | 2.26% |
| 2025-01-03 | 6.14 | 6.18 | 5.74 | 5.75 | 5.75 | qfq | 16,682,314 | 98,139,242 | -5.74% |
| 2025-01-02 | 6.21 | 6.31 | 6.02 | 6.10 | 6.10 | qfq | 14,701,750 | 90,840,755 | -1.61% |
| 2024-12-31 | 6.47 | 6.52 | 6.18 | 6.20 | 6.20 | qfq | 14,271,620 | 90,205,165 | -4.17% |
| 2024-12-30 | 6.36 | 6.47 | 6.16 | 6.47 | 6.47 | qfq | 16,528,234 | 105,074,686 | 0.62% |
| 2024-12-27 | 6.36 | 6.55 | 6.27 | 6.43 | 6.43 | qfq | 15,466,220 | 99,978,610 | 1.10% |
| 2024-12-26 | 6.33 | 6.46 | 6.28 | 6.36 | 6.36 | qfq | 15,081,700 | 96,255,511 | 0.47% |
| 2024-12-25 | 6.46 | 6.53 | 6.13 | 6.33 | 6.33 | qfq | 21,485,780 | 135,225,798 | -3.06% |
| 2024-12-24 | 6.60 | 6.65 | 6.35 | 6.53 | 6.53 | qfq | 24,635,180 | 159,750,817 | -1.36% |
| 2024-12-23 | 7.48 | 7.48 | 6.62 | 6.62 | 6.62 | qfq | 34,381,100 | 235,478,687 | -9.93% |
| 2024-12-20 | 7.38 | 7.48 | 7.28 | 7.35 | 7.35 | qfq | 20,221,940 | 149,062,569 | -0.41% |
| 2024-12-19 | 7.36 | 7.49 | 7.01 | 7.38 | 7.38 | qfq | 35,395,000 | 255,466,513 | -1.60% |
| 2024-12-18 | 7.44 | 7.60 | 7.12 | 7.50 | 7.50 | qfq | 27,035,480 | 200,711,221 | 0.40% |
| 2024-12-17 | 7.94 | 7.99 | 7.34 | 7.47 | 7.47 | qfq | 47,116,980 | 356,615,510 | -6.86% |
| 2024-12-16 | 8.18 | 8.32 | 7.87 | 8.02 | 8.02 | qfq | 49,458,681 | 397,381,588 | -2.20% |
| 2024-12-13 | 7.87 | 8.48 | 7.84 | 8.20 | 8.20 | qfq | 56,733,341 | 466,236,520 | 3.14% |
| 2024-12-12 | 8.01 | 8.18 | 7.84 | 7.95 | 7.95 | qfq | 31,765,474 | 253,556,925 | -0.13% |
| 2024-12-11 | 7.91 | 8.08 | 7.89 | 7.96 | 7.96 | qfq | 31,754,140 | 253,180,339 | -0.50% |
| 2024-12-10 | 8.26 | 8.44 | 7.93 | 8.00 | 8.00 | qfq | 52,100,819 | 422,907,909 | -0.37% |
| 2024-12-09 | 7.94 | 8.17 | 7.81 | 8.03 | 8.03 | qfq | 56,524,441 | 450,840,762 | 1.52% |
| 2024-12-06 | 7.74 | 8.08 | 7.58 | 7.91 | 7.91 | qfq | 68,990,986 | 538,260,217 | 2.86% |
| 2024-12-05 | 7.19 | 7.94 | 7.16 | 7.69 | 7.69 | qfq | 72,309,680 | 559,130,169 | 6.51% |
| 2024-12-04 | 7.50 | 7.50 | 7.14 | 7.22 | 7.22 | qfq | 24,069,100 | 175,333,320 | -3.99% |
| 2024-12-03 | 7.63 | 7.70 | 7.38 | 7.52 | 7.52 | qfq | 30,206,680 | 228,007,343 | -1.31% |
| 2024-12-02 | 7.55 | 7.69 | 7.46 | 7.62 | 7.62 | qfq | 34,171,481 | 259,362,555 | 1.60% |
| 2024-11-29 | 7.28 | 7.62 | 7.24 | 7.50 | 7.50 | qfq | 44,543,821 | 331,617,872 | 2.46% |
| 2024-11-28 | 7.50 | 7.72 | 7.29 | 7.32 | 7.32 | qfq | 51,985,500 | 389,939,983 | -1.74% |
| 2024-11-27 | 7.04 | 7.48 | 6.75 | 7.45 | 7.45 | qfq | 53,364,300 | 382,779,718 | 4.93% |
| 2024-11-26 | 7.04 | 7.43 | 7.00 | 7.10 | 7.10 | qfq | 45,057,595 | 325,503,859 | 0.85% |
| 2024-11-25 | 6.84 | 7.20 | 6.52 | 7.04 | 7.04 | qfq | 36,770,920 | 253,859,149 | 4.45% |
| 2024-11-22 | 6.81 | 7.27 | 6.71 | 6.74 | 6.74 | qfq | 35,051,340 | 246,220,349 | -2.18% |
| 2024-11-21 | 6.87 | 7.06 | 6.76 | 6.89 | 6.89 | qfq | 25,320,020 | 174,774,203 | -0.14% |
| 2024-11-20 | 6.59 | 7.02 | 6.55 | 6.90 | 6.90 | qfq | 34,136,631 | 232,766,368 | 4.70% |
| 2024-11-19 | 6.41 | 6.59 | 6.28 | 6.59 | 6.59 | qfq | 29,106,213 | 187,253,096 | 1.38% |
| 2024-11-18 | 7.30 | 7.41 | 6.45 | 6.50 | 6.50 | qfq | 59,123,972 | 399,107,070 | -9.34% |
| 2024-11-15 | 7.10 | 7.69 | 7.06 | 7.17 | 7.17 | qfq | 65,643,567 | 486,880,016 | 2.58% |
| 2024-11-14 | 7.12 | 7.32 | 6.96 | 6.99 | 6.99 | qfq | 21,081,200 | 150,941,242 | -1.96% |
| 2024-11-13 | 7.02 | 7.26 | 6.97 | 7.13 | 7.13 | qfq | 22,284,335 | 158,143,220 | 0.28% |
| 2024-11-12 | 7.39 | 7.48 | 7.04 | 7.11 | 7.11 | qfq | 32,842,960 | 238,362,693 | -4.95% |
| 2024-11-11 | 7.10 | 7.55 | 7.10 | 7.48 | 7.48 | qfq | 43,621,974 | 322,477,339 | 6.55% |
| 2024-11-08 | 7.00 | 7.17 | 6.81 | 7.02 | 7.02 | qfq | 33,000,278 | 230,217,611 | 2.78% |
| 2024-11-07 | 6.62 | 6.88 | 6.46 | 6.83 | 6.83 | qfq | 21,302,060 | 143,801,123 | 3.17% |
| 2024-11-06 | 6.44 | 6.68 | 6.44 | 6.62 | 6.62 | qfq | 23,888,371 | 157,015,316 | 2.64% |
| 2024-11-05 | 6.34 | 6.50 | 6.34 | 6.45 | 6.45 | qfq | 22,125,500 | 141,911,036 | 1.57% |
| 2024-11-04 | 6.24 | 6.42 | 6.15 | 6.35 | 6.35 | qfq | 22,610,483 | 142,145,660 | 1.28% |
| 2024-11-01 | 6.77 | 6.86 | 6.25 | 6.27 | 6.27 | qfq | 36,598,720 | 235,948,632 | -7.66% |
| 2024-10-31 | 6.70 | 6.90 | 6.60 | 6.79 | 6.79 | qfq | 24,488,660 | 166,049,429 | 1.04% |
| 2024-10-30 | 6.51 | 6.87 | 6.46 | 6.72 | 6.72 | qfq | 26,236,874 | 175,392,773 | 2.13% |
| 2024-10-29 | 6.94 | 7.28 | 6.55 | 6.58 | 6.58 | qfq | 42,969,831 | 296,379,143 | -3.38% |
| 2024-10-28 | 6.41 | 6.89 | 6.40 | 6.81 | 6.81 | qfq | 22,131,940 | 148,645,267 | 4.77% |
| 2024-10-25 | 6.43 | 6.58 | 6.40 | 6.50 | 6.50 | qfq | 16,799,658 | 109,168,699 | 1.09% |
| 2024-10-24 | 6.42 | 6.50 | 6.32 | 6.43 | 6.43 | qfq | 13,498,440 | 86,479,538 | -0.46% |
| 2024-10-23 | 6.70 | 6.71 | 6.44 | 6.46 | 6.46 | qfq | 27,094,840 | 178,504,453 | -3.73% |
| 2024-10-22 | 6.56 | 6.93 | 6.56 | 6.71 | 6.71 | qfq | 34,563,846 | 233,468,754 | 2.76% |
| 2024-10-21 | 6.27 | 6.73 | 6.23 | 6.53 | 6.53 | qfq | 34,602,896 | 225,189,140 | 4.31% |
| 2024-10-18 | 6.22 | 6.37 | 6.11 | 6.26 | 6.26 | qfq | 23,865,850 | 149,014,637 | 0.48% |
| 2024-10-17 | 6.11 | 6.38 | 6.11 | 6.23 | 6.23 | qfq | 28,914,000 | 181,260,737 | 1.96% |
| 2024-10-16 | 5.84 | 6.28 | 5.84 | 6.11 | 6.11 | qfq | 23,756,314 | 144,823,411 | 2.35% |
| 2024-10-15 | 5.94 | 6.28 | 5.82 | 5.97 | 5.97 | qfq | 25,562,195 | 155,329,925 | 0.67% |
| 2024-10-14 | 5.71 | 6.02 | 5.63 | 5.93 | 5.93 | qfq | 22,232,635 | 130,269,934 | 3.85% |
| 2024-10-11 | 6.00 | 6.01 | 5.63 | 5.71 | 5.71 | qfq | 20,888,800 | 121,687,563 | -4.99% |
| 2024-10-10 | 6.09 | 6.26 | 5.73 | 6.01 | 6.01 | qfq | 35,480,031 | 212,839,450 | -3.22% |
| 2024-10-09 | 6.65 | 6.65 | 6.21 | 6.21 | 6.21 | qfq | 34,077,900 | 215,543,538 | -10.00% |
| 2024-10-08 | 7.18 | 7.22 | 6.41 | 6.90 | 6.90 | qfq | 58,184,154 | 397,102,952 | 5.18% |
| 2024-09-30 | 6.26 | 6.59 | 6.00 | 6.56 | 6.56 | qfq | 50,129,034 | 316,700,218 | 9.33% |
| 2024-09-27 | 5.70 | 6.05 | 5.61 | 6.00 | 6.00 | qfq | 41,551,946 | 242,836,386 | 6.76% |
| 2024-09-26 | 5.49 | 5.67 | 5.42 | 5.62 | 5.62 | qfq | 40,534,480 | 224,593,817 | 0.90% |
| 2024-09-25 | 5.38 | 5.81 | 5.37 | 5.57 | 5.57 | qfq | 54,275,820 | 306,103,952 | 5.49% |
| 2024-09-24 | 5.15 | 5.30 | 5.09 | 5.28 | 5.28 | qfq | 17,072,940 | 88,983,885 | 2.92% |
| 2024-09-23 | 5.11 | 5.17 | 5.06 | 5.13 | 5.13 | qfq | 9,262,160 | 47,531,323 | 0.59% |
| 2024-09-20 | 5.12 | 5.15 | 5.05 | 5.10 | 5.10 | qfq | 10,178,600 | 51,792,375 | -0.39% |
| 2024-09-19 | 5.01 | 5.15 | 5.00 | 5.12 | 5.12 | qfq | 12,352,420 | 63,004,669 | 2.61% |
| 2024-09-18 | 5.06 | 5.11 | 4.91 | 4.99 | 4.99 | qfq | 11,178,560 | 55,728,924 | -1.58% |
| 2024-09-13 | 5.09 | 5.19 | 5.05 | 5.07 | 5.07 | qfq | 9,068,900 | 46,372,112 | -1.17% |
| 2024-09-12 | 5.13 | 5.23 | 5.12 | 5.13 | 5.13 | qfq | 9,079,000 | 46,822,960 | 0.00% |
| 2024-09-11 | 5.17 | 5.20 | 5.09 | 5.13 | 5.13 | qfq | 9,677,400 | 49,706,370 | -0.97% |
| 2024-09-10 | 5.10 | 5.20 | 5.03 | 5.18 | 5.18 | qfq | 14,176,780 | 72,505,081 | 1.77% |
| 2024-09-09 | 4.99 | 5.14 | 4.96 | 5.09 | 5.09 | qfq | 12,845,140 | 65,160,227 | 1.60% |
| 2024-09-06 | 5.13 | 5.15 | 5.00 | 5.01 | 5.01 | qfq | 12,319,280 | 62,495,782 | -2.34% |
| 2024-09-05 | 4.97 | 5.17 | 4.97 | 5.13 | 5.13 | qfq | 15,957,600 | 81,242,487 | 2.81% |
| 2024-09-04 | 5.00 | 5.04 | 4.93 | 4.99 | 4.99 | qfq | 11,427,920 | 57,072,466 | -0.80% |
| 2024-09-03 | 4.99 | 5.09 | 4.92 | 5.03 | 5.03 | qfq | 14,806,646 | 74,309,846 | 1.62% |
| 2024-09-02 | 5.15 | 5.19 | 4.94 | 4.95 | 4.95 | qfq | 21,491,238 | 108,728,149 | -4.07% |
| 2024-08-30 | 4.81 | 5.25 | 4.81 | 5.16 | 5.16 | qfq | 37,524,712 | 191,808,941 | 6.39% |
| 2024-08-29 | 4.74 | 4.85 | 4.64 | 4.85 | 4.85 | qfq | 16,905,246 | 80,641,261 | 1.68% |
| 2024-08-28 | 4.64 | 4.81 | 4.52 | 4.77 | 4.77 | qfq | 22,239,380 | 104,371,435 | 2.36% |
| 2024-08-27 | 4.68 | 4.79 | 4.63 | 4.66 | 4.66 | qfq | 14,243,500 | 66,950,149 | -0.85% |
| 2024-08-26 | 4.67 | 4.78 | 4.59 | 4.70 | 4.70 | qfq | 18,263,384 | 85,845,489 | 0.64% |
| 2024-08-23 | 4.83 | 4.83 | 4.62 | 4.67 | 4.67 | qfq | 24,660,378 | 116,243,535 | -4.30% |
| 2024-08-22 | 5.22 | 5.32 | 4.85 | 4.88 | 4.88 | qfq | 36,372,351 | 183,138,020 | -7.75% |
| 2024-08-21 | 5.49 | 5.59 | 5.29 | 5.29 | 5.29 | qfq | 37,509,279 | 203,299,536 | -5.20% |
| 2024-08-20 | 5.39 | 5.86 | 5.19 | 5.58 | 5.58 | qfq | 55,083,991 | 304,049,728 | 3.72% |
| 2024-08-19 | 5.49 | 5.60 | 5.35 | 5.38 | 5.38 | qfq | 35,206,040 | 191,362,487 | -3.93% |
| 2024-08-16 | 5.75 | 5.89 | 5.49 | 5.60 | 5.60 | qfq | 52,000,119 | 293,219,392 | -1.41% |
| 2024-08-15 | 5.44 | 5.83 | 5.36 | 5.68 | 5.68 | qfq | 67,604,052 | 378,087,136 | 2.16% |
| 2024-08-14 | 5.29 | 5.65 | 5.18 | 5.56 | 5.56 | qfq | 59,584,000 | 322,748,982 | 5.50% |
| 2024-08-13 | 5.10 | 5.41 | 4.96 | 5.27 | 5.27 | qfq | 38,151,020 | 199,684,917 | 3.54% |
| 2024-08-12 | 5.00 | 5.17 | 4.95 | 5.09 | 5.09 | qfq | 19,000,502 | 96,486,396 | 0.20% |
| 2024-08-09 | 5.21 | 5.27 | 5.08 | 5.08 | 5.08 | qfq | 21,305,752 | 109,618,048 | -3.05% |
| 2024-08-08 | 5.13 | 5.34 | 5.04 | 5.24 | 5.24 | qfq | 31,465,816 | 163,548,571 | 2.14% |
| 2024-08-07 | 5.24 | 5.27 | 5.12 | 5.13 | 5.13 | qfq | 25,826,840 | 133,461,763 | -3.57% |
| 2024-08-06 | 5.10 | 5.42 | 5.08 | 5.32 | 5.32 | qfq | 33,462,755 | 174,184,549 | 5.14% |
| 2024-08-05 | 5.05 | 5.39 | 5.05 | 5.06 | 5.06 | qfq | 32,576,900 | 169,242,837 | -0.98% |
| 2024-08-02 | 5.14 | 5.35 | 5.11 | 5.11 | 5.11 | qfq | 29,404,895 | 152,854,994 | -0.97% |
| 2024-08-01 | 5.14 | 5.28 | 5.11 | 5.16 | 5.16 | qfq | 26,846,800 | 138,971,755 | -0.58% |
| 2024-07-31 | 4.94 | 5.19 | 4.94 | 5.19 | 5.19 | qfq | 41,174,922 | 209,540,453 | 4.43% |
| 2024-07-30 | 5.13 | 5.19 | 4.93 | 4.97 | 4.97 | qfq | 53,608,740 | 268,420,760 | -4.05% |
| 2024-07-29 | 4.87 | 5.18 | 4.67 | 5.18 | 5.18 | qfq | 49,654,642 | 250,038,508 | 9.98% |
| 2024-07-26 | 4.58 | 4.74 | 4.55 | 4.71 | 4.71 | qfq | 14,084,800 | 65,609,024 | 3.06% |
| 2024-07-25 | 4.52 | 4.65 | 4.42 | 4.57 | 4.57 | qfq | 10,724,800 | 48,831,802 | 0.88% |
| 2024-07-24 | 4.67 | 4.74 | 4.53 | 4.53 | 4.53 | qfq | 11,783,500 | 54,271,528 | -3.00% |
| 2024-07-23 | 4.83 | 4.88 | 4.67 | 4.67 | 4.67 | qfq | 16,185,600 | 77,430,836 | -2.71% |
| 2024-07-22 | 4.70 | 4.85 | 4.62 | 4.80 | 4.80 | qfq | 18,674,631 | 88,488,534 | 1.69% |
| 2024-07-19 | 4.64 | 4.97 | 4.64 | 4.72 | 4.72 | qfq | 21,298,160 | 101,242,221 | 1.94% |
| 2024-07-18 | 4.67 | 4.67 | 4.53 | 4.63 | 4.63 | qfq | 11,845,890 | 54,357,428 | -0.64% |
| 2024-07-17 | 4.66 | 4.79 | 4.64 | 4.66 | 4.66 | qfq | 10,512,517 | 49,506,427 | -0.43% |
| 2024-07-16 | 4.72 | 4.76 | 4.64 | 4.68 | 4.68 | qfq | 13,789,460 | 64,460,168 | -1.47% |
| 2024-07-15 | 4.82 | 4.93 | 4.74 | 4.75 | 4.75 | qfq | 14,247,440 | 68,395,479 | -2.06% |
| 2024-07-12 | 4.95 | 5.08 | 4.81 | 4.85 | 4.85 | qfq | 15,170,700 | 74,651,553 | -1.22% |
| 2024-07-11 | 4.79 | 4.92 | 4.79 | 4.91 | 4.91 | qfq | 14,642,560 | 71,403,785 | 4.25% |
| 2024-07-10 | 4.82 | 4.84 | 4.69 | 4.71 | 4.71 | qfq | 11,431,800 | 54,245,826 | -2.89% |
| 2024-07-09 | 4.86 | 4.94 | 4.70 | 4.85 | 4.85 | qfq | 12,461,920 | 60,148,573 | -0.21% |
| 2024-07-08 | 5.06 | 5.08 | 4.84 | 4.86 | 4.86 | qfq | 10,713,220 | 52,564,142 | -3.76% |
| 2024-07-05 | 4.93 | 5.08 | 4.85 | 5.05 | 5.05 | qfq | 11,633,640 | 58,128,315 | 2.02% |
| 2024-07-04 | 5.16 | 5.19 | 4.94 | 4.95 | 4.95 | qfq | 11,771,000 | 59,001,574 | -3.88% |
| 2024-07-03 | 5.23 | 5.26 | 5.13 | 5.15 | 5.15 | qfq | 9,126,260 | 47,374,019 | -2.09% |
| 2024-07-02 | 5.24 | 5.34 | 5.21 | 5.26 | 5.26 | qfq | 11,907,760 | 62,997,812 | 0.38% |
| 2024-07-01 | 5.20 | 5.26 | 5.12 | 5.24 | 5.24 | qfq | 12,058,360 | 62,672,320 | 0.77% |
| 2024-06-28 | 5.28 | 5.36 | 5.16 | 5.20 | 5.20 | qfq | 15,467,920 | 81,303,560 | -1.52% |
| 2024-06-27 | 5.39 | 5.50 | 5.27 | 5.28 | 5.28 | qfq | 22,092,300 | 118,903,969 | -3.30% |
| 2024-06-26 | 5.11 | 5.48 | 5.03 | 5.46 | 5.46 | qfq | 29,585,000 | 155,914,759 | 6.85% |
| 2024-06-25 | 5.00 | 5.13 | 4.99 | 5.11 | 5.11 | qfq | 13,013,100 | 65,767,153 | 1.79% |
| 2024-06-24 | 5.26 | 5.26 | 5.00 | 5.02 | 5.02 | qfq | 13,218,995 | 66,926,661 | -4.56% |
| 2024-06-21 | 5.27 | 5.36 | 5.20 | 5.26 | 5.26 | qfq | 7,960,540 | 42,098,863 | -1.13% |
| 2024-06-20 | 5.53 | 5.54 | 5.31 | 5.32 | 5.32 | qfq | 11,444,000 | 61,552,468 | -3.45% |
| 2024-06-19 | 5.66 | 5.67 | 5.50 | 5.51 | 5.51 | qfq | 10,686,500 | 59,385,370 | -2.13% |
| 2024-06-18 | 5.62 | 5.74 | 5.60 | 5.63 | 5.63 | qfq | 11,014,800 | 62,328,508 | -0.53% |
| 2024-06-17 | 5.73 | 5.78 | 5.64 | 5.66 | 5.66 | qfq | 13,197,100 | 75,114,508 | -2.75% |
| 2024-06-14 | 5.85 | 5.96 | 5.78 | 5.82 | 5.82 | qfq | 15,596,220 | 91,070,366 | -0.68% |
| 2024-06-13 | 5.88 | 5.96 | 5.74 | 5.86 | 5.86 | qfq | 17,417,961 | 101,787,449 | -0.17% |
| 2024-06-12 | 5.53 | 5.96 | 5.49 | 5.87 | 5.87 | qfq | 25,123,600 | 145,887,123 | 5.77% |
| 2024-06-11 | 5.49 | 5.57 | 5.30 | 5.55 | 5.55 | qfq | 14,338,999 | 78,450,967 | 0.91% |
| 2024-06-07 | 5.37 | 5.53 | 5.25 | 5.50 | 5.50 | qfq | 22,829,381 | 123,512,151 | 3.38% |
| 2024-06-06 | 5.69 | 5.79 | 5.19 | 5.32 | 5.32 | qfq | 33,405,600 | 179,496,535 | -6.67% |
| 2024-06-05 | 5.96 | 5.97 | 5.68 | 5.70 | 5.70 | qfq | 20,442,640 | 117,896,819 | -4.68% |
| 2024-06-04 | 6.13 | 6.15 | 5.89 | 5.98 | 5.98 | qfq | 19,716,279 | 117,531,680 | -2.45% |
| 2024-06-03 | 6.40 | 6.45 | 6.00 | 6.13 | 6.13 | qfq | 35,538,233 | 219,569,449 | -6.13% |
| 2024-05-31 | 6.66 | 6.76 | 6.50 | 6.53 | 6.53 | qfq | 19,168,683 | 127,193,752 | -2.25% |
| 2024-05-30 | 6.52 | 6.75 | 6.36 | 6.68 | 6.68 | qfq | 18,504,840 | 122,993,348 | 2.14% |
| 2024-05-29 | 6.51 | 6.73 | 6.44 | 6.54 | 6.54 | qfq | 12,415,383 | 81,499,655 | 1.24% |
| 2024-05-28 | 6.72 | 6.80 | 6.46 | 6.46 | 6.46 | qfq | 15,254,760 | 100,205,613 | -5.42% |
| 2024-05-27 | 6.79 | 6.87 | 6.42 | 6.83 | 6.83 | qfq | 22,876,565 | 151,096,876 | -0.58% |
| 2024-05-24 | 6.81 | 7.05 | 6.75 | 6.87 | 6.87 | qfq | 19,889,670 | 137,154,726 | 0.44% |
| 2024-05-23 | 7.14 | 7.14 | 6.82 | 6.84 | 6.84 | qfq | 21,608,530 | 149,663,874 | -4.87% |
| 2024-05-22 | 7.08 | 7.30 | 6.99 | 7.19 | 7.19 | qfq | 20,778,960 | 148,692,014 | 0.28% |
| 2024-05-21 | 7.12 | 7.32 | 7.11 | 7.17 | 7.17 | qfq | 18,581,600 | 133,767,191 | -0.14% |
| 2024-05-20 | 6.99 | 7.30 | 6.84 | 7.18 | 7.18 | qfq | 25,556,160 | 181,305,439 | 1.27% |
| 2024-05-17 | 7.17 | 7.20 | 6.90 | 7.09 | 7.09 | qfq | 39,358,195 | 275,490,430 | -2.34% |
| 2024-05-16 | 6.72 | 7.39 | 6.68 | 7.26 | 7.26 | qfq | 57,409,771 | 411,750,097 | 8.04% |
| 2024-05-15 | 6.83 | 6.95 | 6.67 | 6.72 | 6.72 | qfq | 25,168,200 | 170,476,091 | -3.03% |
| 2024-05-14 | 7.15 | 7.31 | 6.70 | 6.93 | 6.93 | qfq | 39,857,360 | 274,469,467 | -3.75% |
| 2024-05-13 | 7.50 | 7.51 | 7.07 | 7.20 | 7.20 | qfq | 28,029,200 | 202,707,250 | -5.01% |
| 2024-05-10 | 7.54 | 7.82 | 7.37 | 7.58 | 7.58 | qfq | 31,253,100 | 236,684,078 | -0.13% |
| 2024-05-09 | 7.53 | 7.68 | 7.49 | 7.59 | 7.59 | qfq | 20,927,900 | 158,660,586 | 0.53% |
| 2024-05-08 | 7.78 | 7.92 | 7.47 | 7.55 | 7.55 | qfq | 35,036,400 | 268,451,646 | -2.71% |
| 2024-05-07 | 8.07 | 8.60 | 7.70 | 7.76 | 7.76 | qfq | 37,848,240 | 304,507,567 | -3.36% |
| 2024-05-06 | 8.41 | 8.46 | 7.95 | 8.03 | 8.03 | qfq | 26,971,481 | 218,254,196 | -3.25% |
| 2024-04-30 | 8.55 | 8.68 | 8.18 | 8.30 | 8.30 | qfq | 25,137,743 | 211,513,145 | -3.82% |
| 2024-04-29 | 8.47 | 8.88 | 8.47 | 8.63 | 8.63 | qfq | 35,096,920 | 305,126,656 | 2.01% |
| 2024-04-26 | 8.25 | 8.67 | 8.18 | 8.46 | 8.46 | qfq | 32,451,120 | 275,118,330 | 2.67% |
| 2024-04-25 | 8.29 | 8.53 | 8.13 | 8.24 | 8.24 | qfq | 35,605,491 | 296,360,143 | -1.32% |
| 2024-04-24 | 7.99 | 8.63 | 7.71 | 8.35 | 8.35 | qfq | 53,640,036 | 441,998,665 | 4.90% |
| 2024-04-23 | 7.25 | 7.96 | 7.25 | 7.96 | 7.96 | qfq | 28,646,919 | 222,622,290 | 9.94% |
| 2024-04-22 | 7.37 | 7.50 | 6.97 | 7.24 | 7.24 | qfq | 31,961,829 | 231,309,995 | -5.73% |
| 2024-04-19 | 6.95 | 7.68 | 6.89 | 7.68 | 7.68 | qfq | 37,506,339 | 276,575,617 | 10.03% |
| 2024-04-18 | 7.24 | 7.28 | 6.90 | 6.98 | 6.98 | qfq | 28,821,009 | 202,140,827 | -3.32% |
| 2024-04-17 | 6.68 | 7.44 | 6.67 | 7.22 | 7.22 | qfq | 30,770,789 | 222,064,486 | 6.18% |
| 2024-04-16 | 7.42 | 7.45 | 6.80 | 6.80 | 6.80 | qfq | 18,930,800 | 130,749,284 | -9.93% |
| 2024-04-15 | 8.20 | 8.23 | 7.38 | 7.55 | 7.55 | qfq | 30,984,400 | 239,937,491 | -7.36% |
| 2024-04-12 | 8.26 | 8.66 | 8.08 | 8.15 | 8.15 | qfq | 45,506,340 | 379,536,000 | -1.69% |
| 2024-04-11 | 7.50 | 8.29 | 7.47 | 8.29 | 8.29 | qfq | 38,985,810 | 315,358,969 | 9.95% |
| 2024-04-10 | 7.95 | 7.97 | 7.38 | 7.54 | 7.54 | qfq | 22,510,800 | 171,363,238 | -5.75% |
| 2024-04-09 | 7.79 | 8.13 | 7.64 | 8.00 | 8.00 | qfq | 23,995,100 | 188,092,439 | 2.70% |
| 2024-04-08 | 8.21 | 8.23 | 7.78 | 7.79 | 7.79 | qfq | 27,448,397 | 218,772,457 | -6.82% |
| 2024-04-03 | 8.74 | 8.79 | 8.20 | 8.36 | 8.36 | qfq | 24,153,335 | 203,652,914 | -5.11% |
| 2024-04-02 | 8.80 | 9.28 | 8.60 | 8.81 | 8.81 | qfq | 39,830,435 | 354,752,926 | 0.92% |
| 2024-04-01 | 8.60 | 8.82 | 8.52 | 8.73 | 8.73 | qfq | 24,505,160 | 212,868,295 | 0.92% |
| 2024-03-29 | 8.77 | 8.90 | 8.51 | 8.65 | 8.65 | qfq | 27,206,320 | 235,356,237 | -3.67% |
| 2024-03-28 | 8.50 | 9.09 | 8.23 | 8.98 | 8.98 | qfq | 53,582,180 | 470,651,478 | 3.34% |
| 2024-03-27 | 8.47 | 9.08 | 7.98 | 8.69 | 8.69 | qfq | 66,314,152 | 564,677,156 | 1.88% |
| 2024-03-26 | 8.74 | 9.05 | 8.32 | 8.53 | 8.53 | qfq | 59,068,148 | 514,252,146 | -1.39% |
| 2024-03-25 | 9.00 | 9.89 | 8.55 | 8.65 | 8.65 | qfq | 87,367,014 | 791,310,769 | -6.18% |
| 2024-03-22 | 8.26 | 9.22 | 8.10 | 9.22 | 9.22 | qfq | 100,168,933 | 879,365,845 | 10.02% |
| 2024-03-21 | 9.09 | 9.09 | 8.30 | 8.38 | 8.38 | qfq | 98,226,340 | 861,335,498 | 1.45% |
| 2024-03-20 | 7.89 | 8.26 | 7.80 | 8.26 | 8.26 | qfq | 44,966,060 | 366,489,073 | 9.99% |
| 2024-03-19 | 7.62 | 8.08 | 7.51 | 7.51 | 7.51 | qfq | 44,190,120 | 342,760,408 | -1.83% |
| 2024-03-18 | 7.44 | 7.76 | 7.15 | 7.65 | 7.65 | qfq | 49,343,360 | 365,446,627 | 2.41% |
| 2024-03-15 | 7.43 | 7.80 | 7.27 | 7.47 | 7.47 | qfq | 45,147,512 | 340,727,768 | -0.40% |
| 2024-03-14 | 7.68 | 8.05 | 7.28 | 7.50 | 7.50 | qfq | 64,115,901 | 484,425,300 | -7.29% |
| 2024-03-13 | 7.45 | 8.22 | 7.45 | 8.09 | 8.09 | qfq | 70,608,032 | 570,104,194 | 8.30% |
| 2024-03-12 | 8.00 | 8.06 | 7.41 | 7.47 | 7.47 | qfq | 48,203,438 | 372,472,481 | -2.10% |
| 2024-03-11 | 6.82 | 7.63 | 6.82 | 7.63 | 7.63 | qfq | 39,450,914 | 290,375,094 | 9.94% |
| 2024-03-08 | 6.73 | 7.30 | 6.66 | 6.94 | 6.94 | qfq | 35,524,242 | 249,643,154 | 0.58% |
| 2024-03-07 | 6.60 | 7.20 | 6.53 | 6.90 | 6.90 | qfq | 48,200,742 | 334,075,911 | 5.02% |
| 2024-03-06 | 6.60 | 6.80 | 6.20 | 6.57 | 6.57 | qfq | 44,613,169 | 288,331,194 | -3.67% |
| 2024-03-05 | 7.00 | 7.08 | 6.74 | 6.82 | 6.82 | qfq | 35,041,820 | 240,967,638 | -4.48% |
| 2024-03-04 | 6.64 | 7.30 | 6.62 | 7.14 | 7.14 | qfq | 61,066,200 | 428,327,832 | 7.53% |
| 2024-03-01 | 6.05 | 6.74 | 5.94 | 6.64 | 6.64 | qfq | 54,193,226 | 340,725,566 | 8.32% |
| 2024-02-29 | 5.52 | 6.15 | 5.51 | 6.13 | 6.13 | qfq | 61,781,205 | 368,751,030 | 5.51% |
| 2024-02-28 | 5.82 | 6.23 | 5.70 | 5.81 | 5.81 | qfq | 82,838,463 | 505,643,207 | 2.65% |
| 2024-02-27 | 5.33 | 5.77 | 5.30 | 5.66 | 5.66 | qfq | 28,904,300 | 159,646,756 | 5.20% |
| 2024-02-26 | 5.30 | 5.46 | 5.14 | 5.38 | 5.38 | qfq | 25,445,511 | 134,581,617 | 1.51% |
| 2024-02-23 | 4.98 | 5.32 | 4.91 | 5.30 | 5.30 | qfq | 28,338,787 | 146,014,912 | 6.64% |
| 2024-02-22 | 4.72 | 4.99 | 4.72 | 4.97 | 4.97 | qfq | 20,631,547 | 101,054,385 | 4.19% |
| 2024-02-21 | 4.60 | 4.95 | 4.50 | 4.77 | 4.77 | qfq | 26,903,063 | 128,130,993 | 1.92% |
| 2024-02-20 | 4.50 | 4.76 | 4.40 | 4.68 | 4.68 | qfq | 25,073,172 | 115,670,337 | 3.08% |
| 2024-02-19 | 4.35 | 4.55 | 4.32 | 4.54 | 4.54 | qfq | 30,102,730 | 133,789,257 | 7.58% |
| 2024-02-08 | 3.87 | 4.23 | 3.67 | 4.22 | 4.22 | qfq | 31,564,570 | 125,337,591 | 9.04% |
| 2024-02-07 | 4.27 | 4.30 | 3.79 | 3.87 | 3.87 | qfq | 39,547,977 | 157,150,752 | -8.08% |
| 2024-02-06 | 4.16 | 4.46 | 4.05 | 4.21 | 4.21 | qfq | 29,517,058 | 122,595,672 | -6.44% |
| 2024-02-05 | 4.96 | 4.96 | 4.50 | 4.50 | 4.50 | qfq | 14,409,975 | 65,437,186 | -10.00% |
| 2024-02-02 | 5.17 | 5.42 | 4.81 | 5.00 | 5.00 | qfq | 18,478,200 | 94,937,408 | -3.47% |
| 2024-02-01 | 5.35 | 5.38 | 5.08 | 5.18 | 5.18 | qfq | 17,540,600 | 91,333,785 | -4.43% |
| 2024-01-31 | 5.50 | 5.68 | 5.36 | 5.42 | 5.42 | qfq | 16,797,120 | 93,221,925 | -2.34% |
| 2024-01-30 | 5.78 | 5.79 | 5.53 | 5.55 | 5.55 | qfq | 9,341,501 | 52,761,424 | -4.31% |
| 2024-01-29 | 6.02 | 6.03 | 5.76 | 5.80 | 5.80 | qfq | 10,518,500 | 61,479,105 | -3.81% |
| 2024-01-26 | 5.96 | 6.11 | 5.84 | 6.03 | 6.03 | qfq | 14,061,840 | 84,526,560 | 1.52% |
| 2024-01-25 | 5.64 | 5.95 | 5.50 | 5.94 | 5.94 | qfq | 15,207,000 | 87,898,674 | 5.51% |
| 2024-01-24 | 5.60 | 5.64 | 5.41 | 5.63 | 5.63 | qfq | 10,739,800 | 59,591,260 | 2.18% |
| 2024-01-23 | 5.48 | 5.54 | 5.31 | 5.51 | 5.51 | qfq | 12,893,820 | 69,955,375 | 0.18% |
| 2024-01-22 | 5.90 | 5.91 | 5.45 | 5.50 | 5.50 | qfq | 12,699,040 | 72,109,056 | -6.78% |
| 2024-01-19 | 5.89 | 6.07 | 5.86 | 5.90 | 5.90 | qfq | 11,506,600 | 68,644,412 | 0.17% |
| 2024-01-18 | 5.92 | 6.01 | 5.71 | 5.89 | 5.89 | qfq | 13,792,699 | 80,125,250 | -0.84% |
| 2024-01-17 | 6.08 | 6.13 | 5.94 | 5.94 | 5.94 | qfq | 7,858,640 | 47,440,382 | -2.46% |
| 2024-01-16 | 6.11 | 6.13 | 5.95 | 6.09 | 6.09 | qfq | 11,872,460 | 71,514,606 | -0.49% |
| 2024-01-15 | 6.16 | 6.21 | 6.11 | 6.12 | 6.12 | qfq | 8,859,241 | 54,500,234 | -0.65% |
| 2024-01-12 | 6.26 | 6.47 | 6.15 | 6.16 | 6.16 | qfq | 12,758,900 | 79,387,251 | -2.22% |
| 2024-01-11 | 6.07 | 6.33 | 6.05 | 6.30 | 6.30 | qfq | 17,302,200 | 108,001,329 | 3.28% |
| 2024-01-10 | 6.30 | 6.34 | 6.07 | 6.10 | 6.10 | qfq | 20,825,920 | 128,850,118 | -4.98% |
| 2024-01-09 | 6.42 | 6.75 | 6.38 | 6.42 | 6.42 | qfq | 14,400,920 | 93,657,520 | 0.00% |
| 2024-01-08 | 6.45 | 6.50 | 6.38 | 6.42 | 6.42 | qfq | 11,190,400 | 72,229,022 | -0.47% |
| 2024-01-05 | 6.61 | 6.61 | 6.38 | 6.45 | 6.45 | qfq | 15,471,900 | 100,390,930 | -2.27% |
| 2024-01-04 | 6.68 | 6.70 | 6.49 | 6.60 | 6.60 | qfq | 16,316,760 | 107,274,932 | -1.20% |
| 2024-01-03 | 6.55 | 6.86 | 6.44 | 6.68 | 6.68 | qfq | 31,020,361 | 207,644,124 | 2.77% |
| 2024-01-02 | 6.58 | 6.74 | 6.48 | 6.50 | 6.50 | qfq | 14,934,781 | 98,130,629 | -0.61% |
| 2023-12-29 | 6.32 | 6.57 | 6.27 | 6.54 | 6.54 | qfq | 20,234,800 | 131,071,712 | 3.81% |
| 2023-12-28 | 6.22 | 6.36 | 6.09 | 6.30 | 6.30 | qfq | 17,204,939 | 107,527,338 | 1.29% |
| 2023-12-27 | 6.35 | 6.53 | 6.20 | 6.22 | 6.22 | qfq | 15,563,660 | 97,707,374 | -1.58% |
| 2023-12-26 | 6.58 | 6.62 | 6.28 | 6.32 | 6.32 | qfq | 19,670,600 | 125,552,367 | -4.24% |
| 2023-12-25 | 6.67 | 6.80 | 6.47 | 6.60 | 6.60 | qfq | 31,171,061 | 204,999,367 | -5.31% |
| 2023-12-22 | 7.72 | 7.77 | 6.97 | 6.97 | 6.97 | qfq | 37,516,500 | 271,730,035 | -9.95% |
| 2023-12-21 | 7.59 | 7.83 | 7.51 | 7.74 | 7.74 | qfq | 27,882,100 | 215,413,785 | 0.78% |
| 2023-12-20 | 7.98 | 8.09 | 7.63 | 7.68 | 7.68 | qfq | 35,611,747 | 276,819,137 | -4.36% |
| 2023-12-19 | 7.84 | 8.20 | 7.84 | 8.03 | 8.03 | qfq | 45,257,740 | 364,073,549 | -0.25% |
| 2023-12-18 | 8.12 | 8.50 | 7.99 | 8.05 | 8.05 | qfq | 64,881,530 | 531,883,408 | -1.35% |
| 2023-12-15 | 7.78 | 8.61 | 7.67 | 8.16 | 8.16 | qfq | 87,500,642 | 718,563,463 | 4.21% |
| 2023-12-14 | 7.80 | 8.08 | 7.79 | 7.83 | 7.83 | qfq | 34,613,340 | 274,063,274 | -0.13% |
| 2023-12-13 | 8.03 | 8.10 | 7.78 | 7.84 | 7.84 | qfq | 32,666,400 | 259,450,565 | -2.37% |
| 2023-12-12 | 8.06 | 8.18 | 7.90 | 8.03 | 8.03 | qfq | 41,492,060 | 331,713,703 | -0.37% |
| 2023-12-11 | 7.59 | 8.07 | 7.56 | 8.06 | 8.06 | qfq | 59,460,421 | 468,027,035 | 5.77% |
| 2023-12-08 | 7.98 | 7.98 | 7.59 | 7.62 | 7.62 | qfq | 65,359,246 | 507,814,747 | -4.75% |
| 2023-12-07 | 7.93 | 8.23 | 7.88 | 8.00 | 8.00 | qfq | 77,926,596 | 624,662,462 | 0.88% |
| 2023-12-06 | 7.80 | 8.33 | 7.56 | 7.93 | 7.93 | qfq | 90,655,540 | 715,278,017 | 1.28% |
| 2023-12-05 | 7.44 | 8.24 | 7.26 | 7.83 | 7.83 | qfq | 81,790,701 | 635,970,804 | 4.54% |
| 2023-12-04 | 7.38 | 7.60 | 7.35 | 7.49 | 7.49 | qfq | 42,918,538 | 321,594,344 | 1.90% |
| 2023-12-01 | 6.94 | 7.43 | 6.91 | 7.35 | 7.35 | qfq | 39,476,105 | 287,938,696 | 5.91% |
| 2023-11-30 | 6.92 | 7.02 | 6.86 | 6.94 | 6.94 | qfq | 10,989,803 | 76,153,997 | 0.43% |
| 2023-11-29 | 6.99 | 7.02 | 6.84 | 6.91 | 6.91 | qfq | 12,154,800 | 84,125,613 | -1.57% |
| 2023-11-28 | 7.00 | 7.09 | 6.93 | 7.02 | 7.02 | qfq | 13,293,010 | 93,027,818 | -0.71% |
| 2023-11-27 | 7.19 | 7.19 | 6.98 | 7.07 | 7.07 | qfq | 25,173,180 | 177,686,566 | -2.88% |
| 2023-11-24 | 7.24 | 7.65 | 7.20 | 7.28 | 7.28 | qfq | 30,947,820 | 227,069,581 | -0.14% |
| 2023-11-23 | 7.46 | 7.49 | 7.12 | 7.29 | 7.29 | qfq | 38,969,013 | 284,052,117 | -2.15% |
| 2023-11-22 | 7.24 | 7.49 | 7.20 | 7.45 | 7.45 | qfq | 45,898,614 | 337,271,744 | 3.33% |
| 2023-11-21 | 7.13 | 7.29 | 7.11 | 7.21 | 7.21 | qfq | 30,934,254 | 223,061,125 | 1.41% |
| 2023-11-20 | 7.12 | 7.25 | 7.08 | 7.11 | 7.11 | qfq | 18,100,447 | 129,329,719 | -0.28% |
| 2023-11-17 | 7.01 | 7.14 | 6.97 | 7.13 | 7.13 | qfq | 21,848,360 | 155,040,822 | 1.57% |
| 2023-11-16 | 6.86 | 7.06 | 6.83 | 7.02 | 7.02 | qfq | 21,233,650 | 148,621,220 | 1.89% |
| 2023-11-15 | 7.03 | 7.06 | 6.86 | 6.89 | 6.89 | qfq | 19,127,320 | 132,733,664 | -1.99% |
| 2023-11-14 | 7.03 | 7.10 | 6.92 | 7.03 | 7.03 | qfq | 14,440,100 | 101,072,189 | 0.43% |
| 2023-11-13 | 7.06 | 7.15 | 6.98 | 7.00 | 7.00 | qfq | 17,875,900 | 125,923,812 | -0.28% |
| 2023-11-10 | 7.09 | 7.12 | 6.95 | 7.02 | 7.02 | qfq | 19,538,008 | 136,913,756 | -1.82% |
| 2023-11-09 | 7.29 | 7.32 | 7.07 | 7.15 | 7.15 | qfq | 39,225,768 | 281,354,100 | -3.77% |
| 2023-11-08 | 7.07 | 7.43 | 7.06 | 7.43 | 7.43 | qfq | 61,149,567 | 447,093,965 | 3.92% |
| 2023-11-07 | 7.12 | 7.20 | 7.00 | 7.15 | 7.15 | qfq | 52,192,471 | 371,472,958 | 0.56% |
| 2023-11-06 | 6.73 | 7.17 | 6.71 | 7.11 | 7.11 | qfq | 65,065,370 | 455,686,495 | 4.71% |
| 2023-11-03 | 6.78 | 6.96 | 6.61 | 6.79 | 6.79 | qfq | 64,684,496 | 438,320,572 | -3.55% |
| 2023-11-02 | 6.49 | 7.04 | 6.42 | 7.04 | 7.04 | qfq | 44,473,186 | 308,332,570 | 10.00% |
| 2023-11-01 | 6.20 | 6.54 | 6.20 | 6.40 | 6.40 | qfq | 23,007,014 | 147,828,232 | 2.07% |
| 2023-10-31 | 6.43 | 6.52 | 6.18 | 6.27 | 6.27 | qfq | 27,910,098 | 175,570,409 | -3.54% |
| 2023-10-30 | 6.14 | 6.55 | 6.08 | 6.50 | 6.50 | qfq | 15,218,701 | 96,221,227 | 5.69% |
| 2023-10-27 | 6.11 | 6.18 | 6.04 | 6.15 | 6.15 | qfq | 8,015,342 | 49,099,009 | 0.65% |
| 2023-10-26 | 6.07 | 6.13 | 6.02 | 6.11 | 6.11 | qfq | 6,085,100 | 36,982,363 | 0.33% |
| 2023-10-25 | 6.12 | 6.24 | 6.08 | 6.09 | 6.09 | qfq | 8,977,800 | 55,136,817 | -0.16% |
| 2023-10-24 | 5.88 | 6.17 | 5.88 | 6.10 | 6.10 | qfq | 10,773,900 | 65,464,099 | 4.27% |
| 2023-10-23 | 6.01 | 6.05 | 5.84 | 5.85 | 5.85 | qfq | 8,824,480 | 52,383,193 | -2.66% |
| 2023-10-20 | 6.10 | 6.14 | 5.99 | 6.01 | 6.01 | qfq | 7,953,660 | 47,974,832 | -1.48% |
| 2023-10-19 | 6.04 | 6.21 | 6.04 | 6.10 | 6.10 | qfq | 8,173,965 | 50,265,284 | 0.16% |
| 2023-10-18 | 6.24 | 6.25 | 6.08 | 6.09 | 6.09 | qfq | 11,533,900 | 70,667,865 | -2.72% |
| 2023-10-17 | 6.30 | 6.32 | 6.22 | 6.26 | 6.26 | qfq | 5,393,600 | 33,775,715 | -0.63% |
| 2023-10-16 | 6.36 | 6.40 | 6.26 | 6.30 | 6.30 | qfq | 6,508,700 | 41,099,128 | -1.10% |
| 2023-10-13 | 6.47 | 6.51 | 6.34 | 6.37 | 6.37 | qfq | 8,145,400 | 52,170,030 | -2.15% |
| 2023-10-12 | 6.65 | 6.66 | 6.47 | 6.51 | 6.51 | qfq | 10,959,960 | 71,465,784 | -2.11% |
| 2023-10-11 | 6.56 | 6.76 | 6.47 | 6.65 | 6.65 | qfq | 10,680,360 | 71,193,192 | 1.68% |
| 2023-10-10 | 6.58 | 6.66 | 6.52 | 6.54 | 6.54 | qfq | 6,019,941 | 39,527,080 | 0.00% |
| 2023-10-09 | 6.73 | 6.73 | 6.51 | 6.54 | 6.54 | qfq | 8,281,520 | 54,488,954 | -3.11% |
| 2023-09-28 | 6.73 | 6.77 | 6.68 | 6.75 | 6.75 | qfq | 5,417,500 | 36,461,755 | 0.60% |
| 2023-09-27 | 6.66 | 6.77 | 6.62 | 6.71 | 6.71 | qfq | 6,595,000 | 44,245,604 | 0.90% |
| 2023-09-26 | 6.57 | 6.73 | 6.56 | 6.65 | 6.65 | qfq | 7,195,400 | 47,922,946 | 1.06% |
| 2023-09-25 | 6.72 | 6.74 | 6.54 | 6.58 | 6.58 | qfq | 8,134,980 | 53,822,716 | -1.94% |
| 2023-09-22 | 6.40 | 6.74 | 6.39 | 6.71 | 6.71 | qfq | 13,981,692 | 92,861,045 | 4.52% |
| 2023-09-21 | 6.50 | 6.53 | 6.41 | 6.42 | 6.42 | qfq | 5,005,500 | 32,320,867 | -1.38% |
| 2023-09-20 | 6.52 | 6.60 | 6.51 | 6.51 | 6.51 | qfq | 4,214,340 | 27,576,880 | -0.91% |
| 2023-09-19 | 6.74 | 6.78 | 6.54 | 6.57 | 6.57 | qfq | 7,483,125 | 49,532,630 | -2.38% |
| 2023-09-18 | 6.70 | 6.74 | 6.60 | 6.73 | 6.73 | qfq | 7,020,900 | 47,042,380 | 0.45% |
| 2023-09-15 | 6.58 | 6.76 | 6.55 | 6.70 | 6.70 | qfq | 11,190,560 | 74,801,101 | 1.82% |
| 2023-09-14 | 6.55 | 6.60 | 6.48 | 6.58 | 6.58 | qfq | 7,079,380 | 46,241,219 | 0.15% |
| 2023-09-13 | 6.70 | 6.70 | 6.52 | 6.57 | 6.57 | qfq | 9,167,400 | 60,360,386 | -1.94% |
| 2023-09-12 | 6.79 | 6.79 | 6.68 | 6.70 | 6.70 | qfq | 6,811,960 | 45,709,966 | -1.62% |
| 2023-09-11 | 6.68 | 6.85 | 6.68 | 6.81 | 6.81 | qfq | 8,430,780 | 57,093,994 | 1.95% |
| 2023-09-08 | 6.80 | 6.85 | 6.62 | 6.68 | 6.68 | qfq | 10,414,900 | 69,825,809 | -2.34% |
| 2023-09-07 | 6.96 | 7.07 | 6.84 | 6.84 | 6.84 | qfq | 9,393,000 | 65,150,954 | -1.58% |
| 2023-09-06 | 7.06 | 7.06 | 6.91 | 6.95 | 6.95 | qfq | 7,389,500 | 51,392,947 | -1.70% |
| 2023-09-05 | 7.15 | 7.19 | 7.02 | 7.07 | 7.07 | qfq | 9,064,754 | 64,124,774 | -1.53% |
| 2023-09-04 | 7.16 | 7.21 | 7.10 | 7.18 | 7.18 | qfq | 9,600,120 | 68,631,566 | 0.56% |
| 2023-09-01 | 7.15 | 7.19 | 7.08 | 7.14 | 7.14 | qfq | 7,487,280 | 53,328,154 | 0.14% |
| 2023-08-31 | 7.16 | 7.18 | 7.08 | 7.13 | 7.13 | qfq | 10,282,480 | 73,222,586 | -0.83% |
| 2023-08-30 | 7.23 | 7.25 | 7.06 | 7.19 | 7.19 | qfq | 16,788,680 | 119,856,221 | 0.28% |
| 2023-08-29 | 6.90 | 7.19 | 6.87 | 7.17 | 7.17 | qfq | 18,319,400 | 130,220,647 | 3.76% |
| 2023-08-28 | 7.05 | 7.15 | 6.87 | 6.91 | 6.91 | qfq | 16,641,739 | 116,080,470 | 2.67% |
| 2023-08-25 | 7.00 | 7.00 | 6.68 | 6.73 | 6.73 | qfq | 15,259,900 | 104,098,094 | -4.81% |
| 2023-08-24 | 6.84 | 7.17 | 6.84 | 7.07 | 7.07 | qfq | 20,295,700 | 142,700,575 | 3.51% |
| 2023-08-23 | 6.85 | 6.97 | 6.78 | 6.83 | 6.83 | qfq | 9,437,460 | 64,854,252 | -1.01% |
| 2023-08-22 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | qfq | 11,508,041 | 78,317,563 | 2.99% |
| 2023-08-21 | 6.75 | 6.86 | 6.70 | 6.70 | 6.70 | qfq | 7,865,100 | 53,256,150 | -0.45% |
| 2023-08-18 | 6.93 | 7.08 | 6.71 | 6.73 | 6.73 | qfq | 12,615,000 | 86,682,165 | -3.30% |
| 2023-08-17 | 6.85 | 7.00 | 6.78 | 6.96 | 6.96 | qfq | 12,011,740 | 83,210,389 | 1.31% |
| 2023-08-16 | 7.08 | 7.11 | 6.81 | 6.87 | 6.87 | qfq | 14,093,000 | 97,515,652 | -3.51% |
| 2023-08-15 | 7.33 | 7.33 | 7.03 | 7.12 | 7.12 | qfq | 11,802,140 | 84,092,289 | -2.47% |
| 2023-08-14 | 7.05 | 7.30 | 6.98 | 7.30 | 7.30 | qfq | 11,297,940 | 81,399,883 | 2.38% |
| 2023-08-11 | 7.25 | 7.39 | 7.12 | 7.13 | 7.13 | qfq | 12,395,900 | 89,773,592 | -1.79% |
| 2023-08-10 | 7.30 | 7.37 | 7.20 | 7.26 | 7.26 | qfq | 9,713,020 | 70,735,101 | 0.14% |
| 2023-08-09 | 7.45 | 7.55 | 7.23 | 7.25 | 7.25 | qfq | 21,269,416 | 156,751,834 | -4.23% |
| 2023-08-08 | 7.37 | 7.65 | 7.30 | 7.57 | 7.57 | qfq | 31,852,401 | 240,088,756 | 2.44% |
| 2023-08-07 | 7.19 | 7.42 | 7.19 | 7.39 | 7.39 | qfq | 23,598,521 | 173,236,882 | 2.92% |
| 2023-08-04 | 7.12 | 7.25 | 7.10 | 7.18 | 7.18 | qfq | 13,682,600 | 98,536,149 | 0.70% |
| 2023-08-03 | 7.13 | 7.18 | 7.10 | 7.13 | 7.13 | qfq | 8,511,220 | 60,651,345 | -0.14% |
| 2023-08-02 | 7.17 | 7.17 | 7.09 | 7.14 | 7.14 | qfq | 9,478,200 | 67,522,482 | -0.56% |
| 2023-08-01 | 7.26 | 7.27 | 7.12 | 7.18 | 7.18 | qfq | 12,984,080 | 93,153,710 | -1.64% |
| 2023-07-31 | 7.05 | 7.40 | 6.96 | 7.30 | 7.30 | qfq | 22,626,241 | 163,589,770 | 3.40% |
| 2023-07-28 | 7.11 | 7.15 | 7.04 | 7.06 | 7.06 | qfq | 15,484,368 | 109,527,015 | -1.26% |
| 2023-07-27 | 7.25 | 7.36 | 7.13 | 7.15 | 7.15 | qfq | 15,153,402 | 109,298,004 | -1.92% |
| 2023-07-26 | 7.57 | 7.57 | 7.26 | 7.29 | 7.29 | qfq | 23,338,820 | 172,007,800 | -4.08% |
| 2023-07-25 | 7.50 | 7.65 | 7.42 | 7.60 | 7.60 | qfq | 19,670,800 | 148,678,199 | 2.01% |
| 2023-07-24 | 7.49 | 7.68 | 7.41 | 7.45 | 7.45 | qfq | 15,826,600 | 119,020,427 | -0.40% |
| 2023-07-21 | 7.61 | 7.76 | 7.38 | 7.48 | 7.48 | qfq | 26,655,500 | 200,483,161 | -2.60% |
| 2023-07-20 | 7.78 | 7.85 | 7.63 | 7.68 | 7.68 | qfq | 25,285,475 | 195,567,434 | -0.90% |
| 2023-07-19 | 7.45 | 7.80 | 7.42 | 7.75 | 7.75 | qfq | 27,290,720 | 209,688,611 | 3.06% |
| 2023-07-18 | 7.74 | 7.79 | 7.51 | 7.52 | 7.52 | qfq | 23,036,621 | 174,147,411 | -3.59% |