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
潮宏基002345.SZ
最近收盘价9.842026-07-17
最近交易日2026-07-17
成交量（股）20,302,100
成交额（元）203,550,161
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-21 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.25 | — | — | — | 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 | 10.20 | 10.31 | 9.78 | 9.84 | 9.84 | qfq | 20,302,100 | 203,550,161 | -4.74% |
| 2026-07-16 | 10.19 | 10.53 | 10.16 | 10.33 | 10.33 | qfq | 22,128,799 | 228,700,972 | 0.39% |
| 2026-07-15 | 9.76 | 10.37 | 9.61 | 10.29 | 10.29 | qfq | 27,334,900 | 277,264,347 | 6.08% |
| 2026-07-14 | 9.45 | 9.77 | 9.33 | 9.70 | 9.70 | qfq | 17,920,600 | 171,748,491 | 2.21% |
| 2026-07-13 | 9.96 | 10.12 | 9.46 | 9.49 | 9.49 | qfq | 16,918,500 | 164,399,189 | -5.67% |
| 2026-07-10 | 9.97 | 10.25 | 9.60 | 10.06 | 10.06 | qfq | 22,374,200 | 223,263,730 | 1.31% |
| 2026-07-09 | 10.00 | 10.12 | 9.80 | 9.93 | 9.93 | qfq | 17,308,800 | 172,135,303 | -1.78% |
| 2026-07-08 | 10.40 | 10.70 | 10.09 | 10.11 | 10.11 | qfq | 20,968,400 | 217,482,251 | -3.07% |
| 2026-07-07 | 10.49 | 10.58 | 10.29 | 10.43 | 10.43 | qfq | 22,596,200 | 235,429,762 | -1.70% |
| 2026-07-06 | 10.40 | 10.82 | 10.32 | 10.61 | 10.61 | qfq | 32,788,600 | 348,546,520 | 0.86% |
| 2026-07-03 | 9.91 | 10.65 | 9.85 | 10.52 | 10.52 | qfq | 49,902,181 | 517,421,175 | 5.73% |
| 2026-07-02 | 9.40 | 10.08 | 9.35 | 9.95 | 9.95 | qfq | 34,751,000 | 339,472,636 | 5.96% |
| 2026-07-01 | 9.23 | 9.49 | 8.98 | 9.39 | 9.39 | qfq | 25,709,799 | 238,909,311 | 2.40% |
| 2026-06-30 | 9.15 | 9.24 | 9.00 | 9.17 | 9.17 | qfq | 15,077,200 | 137,335,426 | -1.08% |
| 2026-06-29 | 8.63 | 9.35 | 8.54 | 9.27 | 9.27 | qfq | 22,515,100 | 202,813,844 | 6.43% |
| 2026-06-26 | 9.09 | 9.10 | 8.68 | 8.71 | 8.71 | qfq | 16,917,500 | 148,877,241 | -4.81% |
| 2026-06-25 | 8.91 | 9.33 | 8.74 | 9.15 | 9.15 | qfq | 19,840,300 | 179,804,380 | 1.89% |
| 2026-06-24 | 9.13 | 9.28 | 8.94 | 8.98 | 8.98 | qfq | 15,959,500 | 143,949,361 | -2.18% |
| 2026-06-23 | 9.67 | 9.71 | 9.15 | 9.18 | 9.18 | qfq | 20,474,600 | 192,328,126 | -5.94% |
| 2026-06-22 | 9.58 | 9.80 | 9.51 | 9.76 | 9.76 | qfq | 23,364,729 | 225,884,250 | 1.35% |
| 2026-06-18 | 9.78 | 9.80 | 9.55 | 9.63 | 9.63 | qfq | 15,021,394 | 145,088,658 | -2.03% |
| 2026-06-17 | 10.17 | 10.19 | 9.75 | 9.83 | 9.83 | qfq | 22,878,214 | 227,610,650 | -3.82% |
| 2026-06-16 | 9.91 | 10.27 | 9.84 | 10.22 | 10.22 | qfq | 40,713,802 | 413,095,141 | 2.30% |
| 2026-06-15 | 9.77 | 10.17 | 9.68 | 9.99 | 9.99 | qfq | 49,513,729 | 491,933,504 | 2.36% |
| 2026-06-12 | 8.87 | 9.76 | 8.82 | 9.76 | 9.76 | qfq | 33,896,594 | 324,095,133 | 10.03% |
| 2026-06-11 | 8.55 | 9.00 | 8.37 | 8.87 | 8.87 | qfq | 23,080,090 | 200,968,363 | 2.54% |
| 2026-06-10 | 8.60 | 8.73 | 8.57 | 8.65 | 8.65 | qfq | 9,174,590 | 79,226,939 | -0.69% |
| 2026-06-09 | 8.56 | 8.81 | 8.51 | 8.71 | 8.71 | qfq | 15,579,282 | 135,359,582 | 1.75% |
| 2026-06-08 | 9.20 | 9.20 | 8.44 | 8.56 | 8.56 | qfq | 19,184,800 | 166,435,686 | -4.46% |
| 2026-06-05 | 9.07 | 9.20 | 8.94 | 8.96 | 8.96 | qfq | 10,772,200 | 97,407,199 | -0.99% |
| 2026-06-04 | 9.11 | 9.23 | 9.01 | 9.05 | 9.05 | qfq | 11,212,277 | 102,033,877 | -1.63% |
| 2026-06-03 | 9.18 | 9.25 | 8.96 | 9.20 | 9.20 | qfq | 13,617,100 | 123,831,176 | 0.22% |
| 2026-06-02 | 9.39 | 9.48 | 9.15 | 9.18 | 9.18 | qfq | 16,113,839 | 149,228,340 | -2.86% |
| 2026-06-01 | 9.13 | 9.49 | 9.04 | 9.45 | 9.45 | qfq | 22,003,199 | 203,626,527 | 2.61% |
| 2026-05-29 | 8.97 | 9.28 | 8.95 | 9.21 | 9.21 | qfq | 18,496,499 | 169,459,725 | 3.14% |
| 2026-05-28 | 8.92 | 9.00 | 8.79 | 8.93 | 8.93 | qfq | 10,935,600 | 97,452,715 | -0.78% |
| 2026-05-27 | 9.24 | 9.27 | 8.91 | 9.00 | 9.00 | qfq | 17,257,978 | 155,582,005 | -3.64% |
| 2026-05-26 | 9.21 | 9.35 | 9.15 | 9.34 | 9.34 | qfq | 13,070,800 | 121,033,234 | 1.52% |
| 2026-05-25 | 9.24 | 9.38 | 9.13 | 9.20 | 9.20 | qfq | 10,577,000 | 97,939,443 | -0.33% |
| 2026-05-22 | 9.25 | 9.32 | 9.20 | 9.23 | 9.23 | qfq | 10,811,578 | 100,123,253 | 0.22% |
| 2026-05-21 | 9.56 | 9.60 | 9.21 | 9.21 | 9.21 | qfq | 14,648,060 | 138,062,952 | -6.12% |
| 2026-05-20 | 9.90 | 9.91 | 9.70 | 9.81 | 9.46 | qfq | 12,550,401 | 122,828,199 | -0.81% |
| 2026-05-19 | 9.58 | 9.90 | 9.55 | 9.89 | 9.54 | qfq | 16,553,900 | 162,489,607 | 3.78% |
| 2026-05-18 | 9.65 | 9.70 | 9.44 | 9.53 | 9.19 | qfq | 15,832,900 | 150,642,912 | -1.95% |
| 2026-05-15 | 9.89 | 9.97 | 9.60 | 9.72 | 9.37 | qfq | 15,829,000 | 154,706,931 | -2.11% |
| 2026-05-14 | 10.10 | 10.14 | 9.92 | 9.93 | 9.58 | qfq | 13,586,643 | 135,633,814 | -1.97% |
| 2026-05-13 | 10.05 | 10.27 | 9.99 | 10.13 | 9.77 | qfq | 13,441,421 | 136,003,166 | 0.80% |
| 2026-05-12 | 10.20 | 10.34 | 9.97 | 10.05 | 9.69 | qfq | 16,693,900 | 168,226,198 | -1.47% |
| 2026-05-11 | 10.48 | 10.49 | 10.10 | 10.20 | 9.84 | qfq | 23,959,831 | 245,092,147 | -2.76% |
| 2026-05-08 | 10.61 | 10.75 | 10.42 | 10.49 | 10.12 | qfq | 21,753,500 | 228,605,835 | -0.66% |
| 2026-05-07 | 10.64 | 10.85 | 10.47 | 10.56 | 10.18 | qfq | 24,168,500 | 258,036,279 | 0.96% |
| 2026-05-06 | 10.64 | 10.69 | 10.38 | 10.46 | 10.09 | qfq | 28,077,125 | 295,117,997 | -1.04% |
| 2026-04-30 | 11.25 | 11.66 | 10.56 | 10.57 | 10.19 | qfq | 43,429,306 | 473,899,471 | -6.04% |
| 2026-04-29 | 10.70 | 11.36 | 10.66 | 11.25 | 10.85 | qfq | 25,296,100 | 281,467,203 | 4.85% |
| 2026-04-28 | 10.70 | 10.88 | 10.68 | 10.73 | 10.35 | qfq | 8,334,200 | 89,799,861 | 0.09% |
| 2026-04-27 | 10.86 | 10.89 | 10.62 | 10.72 | 10.34 | qfq | 10,513,975 | 112,892,283 | -1.29% |
| 2026-04-24 | 10.78 | 10.94 | 10.67 | 10.86 | 10.47 | qfq | 10,327,091 | 111,311,815 | 0.00% |
| 2026-04-23 | 10.95 | 11.07 | 10.82 | 10.86 | 10.47 | qfq | 11,417,000 | 124,326,694 | -1.45% |
| 2026-04-22 | 11.27 | 11.27 | 10.90 | 11.02 | 10.63 | qfq | 19,766,585 | 217,244,563 | -1.96% |
| 2026-04-21 | 11.10 | 11.30 | 10.94 | 11.24 | 10.84 | qfq | 20,374,730 | 227,829,591 | 2.00% |
| 2026-04-20 | 10.82 | 11.08 | 10.76 | 11.02 | 10.63 | qfq | 15,988,531 | 175,401,839 | 2.13% |
| 2026-04-17 | 10.77 | 10.84 | 10.63 | 10.79 | 10.41 | qfq | 14,110,131 | 151,326,781 | -0.28% |
| 2026-04-16 | 10.65 | 10.90 | 10.61 | 10.82 | 10.43 | qfq | 16,417,860 | 177,233,389 | 1.60% |
| 2026-04-15 | 10.60 | 10.74 | 10.56 | 10.65 | 10.27 | qfq | 13,256,435 | 141,510,450 | 0.85% |
| 2026-04-14 | 10.58 | 10.60 | 10.36 | 10.56 | 10.18 | qfq | 13,914,294 | 145,636,149 | 0.48% |
| 2026-04-13 | 10.64 | 10.70 | 10.50 | 10.51 | 10.14 | qfq | 12,957,200 | 136,887,331 | -1.96% |
| 2026-04-10 | 10.75 | 10.85 | 10.64 | 10.72 | 10.34 | qfq | 15,673,660 | 168,555,753 | 0.75% |
| 2026-04-09 | 10.56 | 10.69 | 10.54 | 10.64 | 10.26 | qfq | 12,943,399 | 137,498,123 | -1.30% |
| 2026-04-08 | 10.79 | 10.96 | 10.72 | 10.78 | 10.40 | qfq | 21,886,360 | 236,440,054 | 1.60% |
| 2026-04-07 | 10.48 | 10.74 | 10.35 | 10.61 | 10.23 | qfq | 16,926,400 | 179,604,912 | 2.02% |
| 2026-04-03 | 10.58 | 10.61 | 10.31 | 10.40 | 10.03 | qfq | 10,088,300 | 105,157,763 | -1.42% |
| 2026-04-02 | 10.66 | 10.66 | 10.44 | 10.55 | 10.17 | qfq | 15,382,500 | 161,840,604 | -1.59% |
| 2026-04-01 | 10.46 | 10.76 | 10.42 | 10.72 | 10.34 | qfq | 24,915,900 | 264,311,174 | 4.08% |
| 2026-03-31 | 10.38 | 10.45 | 10.26 | 10.30 | 9.93 | qfq | 17,412,473 | 180,232,969 | 0.00% |
| 2026-03-30 | 10.54 | 10.54 | 10.02 | 10.30 | 9.93 | qfq | 27,733,000 | 283,550,197 | -1.44% |
| 2026-03-27 | 10.15 | 10.52 | 10.12 | 10.45 | 10.08 | qfq | 12,704,999 | 131,959,376 | 1.85% |
| 2026-03-26 | 10.35 | 10.49 | 10.20 | 10.26 | 9.89 | qfq | 12,877,635 | 132,938,334 | -1.06% |
| 2026-03-25 | 10.29 | 10.54 | 10.20 | 10.37 | 10.00 | qfq | 19,697,160 | 204,573,959 | 0.78% |
| 2026-03-24 | 9.67 | 10.34 | 9.61 | 10.29 | 9.92 | qfq | 33,574,470 | 336,148,737 | 8.66% |
| 2026-03-23 | 9.94 | 9.94 | 9.40 | 9.47 | 9.13 | qfq | 23,907,015 | 231,260,178 | -5.96% |
| 2026-03-20 | 10.25 | 10.35 | 10.07 | 10.07 | 9.71 | qfq | 13,767,600 | 140,484,827 | -1.47% |
| 2026-03-19 | 10.40 | 10.50 | 10.12 | 10.22 | 9.86 | qfq | 22,380,755 | 229,457,855 | -2.67% |
| 2026-03-18 | 10.23 | 10.60 | 10.22 | 10.50 | 10.13 | qfq | 24,171,099 | 253,132,272 | 2.64% |
| 2026-03-17 | 10.37 | 10.40 | 10.21 | 10.23 | 9.87 | qfq | 12,304,292 | 126,782,351 | -1.35% |
| 2026-03-16 | 10.24 | 10.40 | 10.18 | 10.37 | 10.00 | qfq | 15,162,600 | 156,393,278 | 0.68% |
| 2026-03-13 | 10.45 | 10.52 | 10.25 | 10.30 | 9.93 | qfq | 14,738,100 | 152,865,864 | -1.81% |
| 2026-03-12 | 10.51 | 10.61 | 10.44 | 10.49 | 10.12 | qfq | 10,237,900 | 107,746,654 | -0.38% |
| 2026-03-11 | 10.81 | 10.83 | 10.52 | 10.53 | 10.15 | qfq | 16,400,000 | 173,616,409 | -2.41% |
| 2026-03-10 | 10.62 | 10.80 | 10.61 | 10.79 | 10.41 | qfq | 13,065,354 | 139,972,035 | 1.98% |
| 2026-03-09 | 10.78 | 10.78 | 10.38 | 10.58 | 10.20 | qfq | 21,391,199 | 225,550,872 | -2.76% |
| 2026-03-06 | 10.68 | 10.92 | 10.60 | 10.88 | 10.49 | qfq | 14,267,253 | 154,779,980 | 1.21% |
| 2026-03-05 | 10.93 | 10.96 | 10.68 | 10.75 | 10.37 | qfq | 15,603,199 | 167,966,598 | -0.09% |
| 2026-03-04 | 10.77 | 11.02 | 10.68 | 10.76 | 10.38 | qfq | 19,176,141 | 207,480,646 | -2.54% |
| 2026-03-03 | 11.32 | 11.45 | 11.03 | 11.04 | 10.65 | qfq | 24,345,422 | 271,598,200 | -3.24% |
| 2026-03-02 | 11.93 | 11.98 | 11.22 | 11.41 | 11.00 | qfq | 45,785,200 | 523,556,930 | -3.14% |
| 2026-02-27 | 11.75 | 11.81 | 11.54 | 11.78 | 11.36 | qfq | 27,427,874 | 321,121,367 | 0.17% |
| 2026-02-26 | 12.45 | 12.49 | 11.62 | 11.76 | 11.34 | qfq | 50,271,868 | 598,774,507 | -5.24% |
| 2026-02-25 | 12.52 | 12.62 | 12.32 | 12.41 | 11.97 | qfq | 31,930,863 | 397,518,218 | -0.56% |
| 2026-02-24 | 13.95 | 14.04 | 12.47 | 12.48 | 12.03 | qfq | 45,665,999 | 581,653,440 | -8.57% |
| 2026-02-13 | 13.81 | 14.08 | 13.60 | 13.65 | 13.16 | qfq | 13,966,557 | 193,334,333 | -2.08% |
| 2026-02-12 | 13.90 | 14.02 | 13.83 | 13.94 | 13.44 | qfq | 12,175,200 | 169,439,650 | 0.29% |
| 2026-02-11 | 13.76 | 14.05 | 13.76 | 13.90 | 13.40 | qfq | 15,848,799 | 220,348,309 | 0.29% |
| 2026-02-10 | 14.02 | 14.06 | 13.79 | 13.86 | 13.37 | qfq | 20,158,290 | 280,349,519 | -1.21% |
| 2026-02-09 | 13.55 | 14.25 | 13.42 | 14.03 | 13.53 | qfq | 54,032,176 | 755,885,616 | 3.47% |
| 2026-02-06 | 12.26 | 13.56 | 12.18 | 13.56 | 13.08 | qfq | 40,788,260 | 538,312,525 | 9.98% |
| 2026-02-05 | 12.45 | 12.54 | 12.28 | 12.33 | 11.89 | qfq | 11,061,900 | 136,923,690 | -2.07% |
| 2026-02-04 | 12.89 | 12.95 | 12.41 | 12.59 | 12.14 | qfq | 16,951,300 | 212,426,267 | -0.87% |
| 2026-02-03 | 12.38 | 12.78 | 12.31 | 12.70 | 12.25 | qfq | 21,457,397 | 268,369,723 | 4.44% |
| 2026-02-02 | 12.15 | 12.49 | 12.14 | 12.16 | 11.73 | qfq | 31,790,329 | 389,913,840 | -4.93% |
| 2026-01-30 | 12.75 | 13.44 | 12.60 | 12.79 | 12.33 | qfq | 37,104,705 | 478,693,422 | -4.27% |
| 2026-01-29 | 14.98 | 14.99 | 13.33 | 13.36 | 12.88 | qfq | 57,665,119 | 793,321,788 | -9.79% |
| 2026-01-28 | 14.28 | 15.00 | 14.03 | 14.81 | 14.28 | qfq | 47,008,271 | 686,763,444 | 5.56% |
| 2026-01-27 | 14.60 | 14.78 | 13.98 | 14.03 | 13.53 | qfq | 28,666,451 | 407,238,794 | -4.88% |
| 2026-01-26 | 14.65 | 15.50 | 14.48 | 14.75 | 14.22 | qfq | 46,467,199 | 690,561,175 | 2.93% |
| 2026-01-23 | 13.46 | 14.44 | 13.42 | 14.33 | 13.82 | qfq | 34,205,110 | 484,339,720 | 7.42% |
| 2026-01-22 | 13.41 | 13.60 | 13.26 | 13.34 | 12.86 | qfq | 13,059,300 | 175,031,799 | -1.48% |
| 2026-01-21 | 13.54 | 13.78 | 13.44 | 13.54 | 13.06 | qfq | 23,053,314 | 313,870,662 | -0.15% |
| 2026-01-20 | 13.25 | 13.80 | 13.19 | 13.56 | 13.08 | qfq | 21,220,600 | 287,836,881 | 2.34% |
| 2026-01-19 | 12.80 | 13.30 | 12.71 | 13.25 | 12.78 | qfq | 24,103,378 | 317,580,975 | 3.84% |
| 2026-01-16 | 12.95 | 12.99 | 12.61 | 12.76 | 12.30 | qfq | 18,993,100 | 242,458,272 | -0.70% |
| 2026-01-15 | 13.35 | 13.35 | 12.81 | 12.85 | 12.39 | qfq | 23,837,000 | 310,033,796 | -3.82% |
| 2026-01-14 | 13.09 | 13.73 | 12.97 | 13.36 | 12.88 | qfq | 43,490,860 | 580,633,772 | 2.93% |
| 2026-01-13 | 13.10 | 13.30 | 12.87 | 12.98 | 12.52 | qfq | 44,300,919 | 578,962,283 | 4.01% |
| 2026-01-12 | 12.69 | 12.85 | 12.41 | 12.48 | 12.03 | qfq | 20,154,699 | 252,892,174 | -1.03% |
| 2026-01-09 | 12.14 | 12.68 | 12.10 | 12.61 | 12.16 | qfq | 21,909,053 | 271,755,157 | 3.96% |
| 2026-01-08 | 12.08 | 12.20 | 12.02 | 12.13 | 11.70 | qfq | 13,854,015 | 167,949,126 | 0.33% |
| 2026-01-07 | 12.28 | 12.32 | 12.02 | 12.09 | 11.66 | qfq | 18,006,899 | 218,272,020 | -2.18% |
| 2026-01-06 | 12.38 | 12.53 | 12.25 | 12.36 | 11.92 | qfq | 15,735,999 | 194,764,780 | -0.08% |
| 2026-01-05 | 12.58 | 12.60 | 12.08 | 12.37 | 11.93 | qfq | 19,962,499 | 245,665,369 | -1.04% |
| 2025-12-31 | 12.34 | 12.64 | 12.28 | 12.50 | 12.05 | qfq | 11,465,162 | 143,519,227 | 1.05% |
| 2025-12-30 | 12.82 | 13.05 | 12.28 | 12.37 | 11.93 | qfq | 20,309,000 | 253,065,764 | -4.48% |
| 2025-12-29 | 12.82 | 13.09 | 12.74 | 12.95 | 12.49 | qfq | 12,808,899 | 165,432,786 | 1.09% |
| 2025-12-26 | 12.65 | 12.85 | 12.58 | 12.81 | 12.35 | qfq | 9,546,899 | 121,607,277 | 0.31% |
| 2025-12-25 | 12.94 | 13.08 | 12.68 | 12.77 | 12.31 | qfq | 10,935,058 | 140,058,694 | -1.16% |
| 2025-12-24 | 12.90 | 13.02 | 12.55 | 12.92 | 12.46 | qfq | 13,204,978 | 168,894,861 | 0.16% |
| 2025-12-23 | 12.65 | 13.16 | 12.65 | 12.90 | 12.44 | qfq | 17,416,400 | 226,079,477 | 2.38% |
| 2025-12-22 | 12.61 | 12.84 | 12.46 | 12.60 | 12.15 | qfq | 12,410,398 | 157,449,775 | 0.48% |
| 2025-12-19 | 12.53 | 12.68 | 12.32 | 12.54 | 12.09 | qfq | 10,799,399 | 135,268,041 | 0.00% |
| 2025-12-18 | 12.64 | 12.85 | 12.36 | 12.54 | 12.09 | qfq | 9,301,418 | 117,264,239 | -1.10% |
| 2025-12-17 | 12.50 | 12.90 | 12.38 | 12.68 | 12.23 | qfq | 16,844,447 | 214,005,919 | 1.93% |
| 2025-12-16 | 12.54 | 12.90 | 12.34 | 12.44 | 12.00 | qfq | 18,704,441 | 234,544,893 | -1.03% |
| 2025-12-15 | 12.85 | 12.90 | 12.28 | 12.57 | 12.12 | qfq | 22,614,901 | 282,366,316 | -3.31% |
| 2025-12-12 | 12.81 | 13.00 | 12.61 | 13.00 | 12.54 | qfq | 20,103,994 | 256,900,759 | 1.64% |
| 2025-12-11 | 13.04 | 13.25 | 12.76 | 12.79 | 12.33 | qfq | 8,866,026 | 114,619,095 | -2.22% |
| 2025-12-10 | 12.98 | 13.27 | 12.90 | 13.08 | 12.61 | qfq | 8,098,900 | 106,040,937 | 0.77% |
| 2025-12-09 | 13.05 | 13.23 | 12.96 | 12.98 | 12.52 | qfq | 7,866,100 | 102,765,645 | -0.31% |
| 2025-12-08 | 13.18 | 13.18 | 12.98 | 13.02 | 12.56 | qfq | 8,540,902 | 111,573,074 | -1.29% |
| 2025-12-05 | 12.90 | 13.27 | 12.77 | 13.19 | 12.72 | qfq | 11,425,002 | 150,365,222 | 2.25% |
| 2025-12-04 | 13.06 | 13.15 | 12.68 | 12.90 | 12.44 | qfq | 12,227,202 | 157,601,605 | -2.12% |
| 2025-12-03 | 13.15 | 13.34 | 12.98 | 13.18 | 12.71 | qfq | 13,328,100 | 175,835,891 | 0.00% |
| 2025-12-02 | 13.12 | 13.20 | 12.80 | 13.18 | 12.71 | qfq | 18,004,400 | 234,968,712 | 0.00% |
| 2025-12-01 | 12.87 | 13.44 | 12.79 | 13.18 | 12.71 | qfq | 18,771,109 | 246,751,164 | 3.05% |
| 2025-11-28 | 12.71 | 12.88 | 12.48 | 12.79 | 12.33 | qfq | 9,319,799 | 118,200,569 | 0.63% |
| 2025-11-27 | 12.43 | 12.84 | 12.36 | 12.71 | 12.26 | qfq | 15,813,695 | 200,694,230 | 2.17% |
| 2025-11-26 | 12.38 | 12.76 | 12.28 | 12.44 | 12.00 | qfq | 10,619,739 | 133,362,045 | 1.14% |
| 2025-11-25 | 12.33 | 12.53 | 12.23 | 12.30 | 11.86 | qfq | 6,518,200 | 80,538,106 | 0.24% |
| 2025-11-24 | 12.01 | 12.32 | 11.90 | 12.27 | 11.83 | qfq | 8,653,801 | 104,949,957 | 2.34% |
| 2025-11-21 | 12.10 | 12.25 | 11.97 | 11.99 | 11.56 | qfq | 8,409,000 | 101,622,756 | -2.04% |
| 2025-11-20 | 12.13 | 12.34 | 11.96 | 12.24 | 11.80 | qfq | 11,118,499 | 135,476,081 | 0.99% |
| 2025-11-19 | 12.05 | 12.25 | 12.01 | 12.12 | 11.69 | qfq | 7,198,229 | 87,190,865 | 0.08% |
| 2025-11-18 | 12.24 | 12.28 | 12.01 | 12.11 | 11.68 | qfq | 7,805,900 | 94,401,480 | -1.06% |
| 2025-11-17 | 12.50 | 12.55 | 12.14 | 12.24 | 11.80 | qfq | 8,263,600 | 101,000,307 | -1.37% |
| 2025-11-14 | 12.70 | 12.85 | 12.38 | 12.41 | 11.97 | qfq | 10,994,900 | 138,484,215 | -3.05% |
| 2025-11-13 | 12.78 | 12.92 | 12.59 | 12.80 | 12.34 | qfq | 14,763,715 | 187,799,833 | 0.16% |
| 2025-11-12 | 12.85 | 13.22 | 12.75 | 12.78 | 12.32 | qfq | 21,627,933 | 279,877,945 | 2.24% |
| 2025-11-11 | 12.38 | 12.75 | 12.31 | 12.50 | 12.05 | qfq | 16,537,699 | 207,743,957 | 0.97% |
| 2025-11-10 | 11.84 | 12.47 | 11.81 | 12.38 | 11.94 | qfq | 22,575,688 | 276,299,518 | 4.56% |
| 2025-11-07 | 11.98 | 12.05 | 11.78 | 11.84 | 11.42 | qfq | 11,567,900 | 137,524,600 | -1.74% |
| 2025-11-06 | 11.98 | 12.10 | 11.88 | 12.05 | 11.62 | qfq | 11,760,033 | 141,174,102 | 0.33% |
| 2025-11-05 | 11.58 | 12.24 | 11.50 | 12.01 | 11.58 | qfq | 32,874,684 | 395,191,885 | 2.74% |
| 2025-11-04 | 12.09 | 12.15 | 11.58 | 11.69 | 11.27 | qfq | 34,170,293 | 402,340,923 | -4.18% |
| 2025-11-03 | 13.10 | 13.20 | 12.19 | 12.20 | 11.76 | qfq | 39,388,898 | 482,857,724 | -9.90% |
| 2025-10-31 | 13.66 | 14.10 | 13.52 | 13.54 | 13.06 | qfq | 24,994,399 | 344,356,233 | 0.22% |
| 2025-10-30 | 14.02 | 14.15 | 13.48 | 13.51 | 13.03 | qfq | 16,616,904 | 228,033,467 | -4.66% |
| 2025-10-29 | 13.89 | 14.33 | 13.80 | 14.17 | 13.66 | qfq | 15,035,232 | 211,736,745 | 1.50% |
| 2025-10-28 | 13.48 | 14.08 | 13.37 | 13.96 | 13.46 | qfq | 25,351,498 | 351,000,474 | 2.87% |
| 2025-10-27 | 12.86 | 13.88 | 12.86 | 13.57 | 13.09 | qfq | 25,320,398 | 339,578,761 | 4.38% |
| 2025-10-24 | 12.73 | 13.07 | 12.61 | 13.00 | 12.54 | qfq | 22,446,307 | 287,891,661 | 2.04% |
| 2025-10-23 | 13.51 | 13.56 | 12.49 | 12.74 | 12.29 | qfq | 33,034,300 | 422,936,381 | -6.32% |
| 2025-10-22 | 13.83 | 13.88 | 13.49 | 13.60 | 13.11 | qfq | 21,746,706 | 295,747,653 | -3.95% |
| 2025-10-21 | 14.28 | 14.29 | 14.04 | 14.16 | 13.65 | qfq | 9,755,172 | 138,163,094 | 0.07% |
| 2025-10-20 | 14.11 | 14.27 | 13.94 | 14.15 | 13.65 | qfq | 16,156,398 | 228,343,361 | -1.94% |
| 2025-10-17 | 15.30 | 15.76 | 14.40 | 14.43 | 13.92 | qfq | 30,607,227 | 459,740,364 | -5.13% |
| 2025-10-16 | 14.69 | 15.74 | 14.65 | 15.21 | 14.67 | qfq | 37,125,468 | 567,592,629 | 3.26% |
| 2025-10-15 | 14.67 | 14.87 | 13.80 | 14.73 | 14.20 | qfq | 23,196,920 | 332,534,832 | 1.87% |
| 2025-10-14 | 14.30 | 14.93 | 14.30 | 14.46 | 13.85 | qfq | 25,197,455 | 370,352,835 | 1.47% |
| 2025-10-13 | 13.96 | 14.70 | 13.83 | 14.25 | 13.65 | qfq | 14,309,176 | 204,586,707 | -1.11% |
| 2025-10-10 | 14.18 | 14.78 | 14.13 | 14.41 | 13.80 | qfq | 14,823,419 | 214,353,554 | 1.05% |
| 2025-10-09 | 14.86 | 14.87 | 14.18 | 14.26 | 13.66 | qfq | 20,747,170 | 297,807,166 | -0.21% |
| 2025-09-30 | 14.28 | 14.58 | 14.13 | 14.29 | 13.68 | qfq | 12,847,900 | 183,830,329 | 0.85% |
| 2025-09-29 | 14.85 | 14.90 | 13.97 | 14.17 | 13.57 | qfq | 25,421,428 | 361,254,757 | -5.28% |
| 2025-09-26 | 14.72 | 15.06 | 14.54 | 14.96 | 14.33 | qfq | 11,384,500 | 169,697,259 | 1.01% |
| 2025-09-25 | 15.63 | 15.63 | 14.76 | 14.81 | 14.18 | qfq | 25,554,500 | 383,581,496 | -5.85% |
| 2025-09-24 | 15.25 | 16.04 | 15.18 | 15.73 | 15.06 | qfq | 17,843,655 | 281,973,287 | 1.94% |
| 2025-09-23 | 15.76 | 15.88 | 15.14 | 15.43 | 14.78 | qfq | 16,881,285 | 260,246,809 | -2.53% |
| 2025-09-22 | 15.09 | 15.85 | 15.08 | 15.83 | 15.16 | qfq | 35,340,035 | 548,781,218 | 4.90% |
| 2025-09-19 | 14.97 | 15.19 | 14.61 | 15.09 | 14.45 | qfq | 17,602,049 | 263,093,638 | 0.20% |
| 2025-09-18 | 14.75 | 15.46 | 14.45 | 15.06 | 14.42 | qfq | 22,839,428 | 342,301,794 | 2.10% |
| 2025-09-17 | 14.82 | 14.93 | 14.65 | 14.75 | 14.13 | qfq | 11,600,800 | 170,649,967 | -1.47% |
| 2025-09-16 | 15.31 | 15.41 | 14.83 | 14.97 | 14.34 | qfq | 12,800,205 | 191,250,641 | -1.51% |
| 2025-09-15 | 15.25 | 15.44 | 14.72 | 15.20 | 14.56 | qfq | 19,974,449 | 301,436,305 | 0.00% |
| 2025-09-12 | 15.04 | 15.44 | 14.97 | 15.20 | 14.56 | qfq | 15,538,000 | 237,039,048 | 0.26% |
| 2025-09-11 | 14.90 | 15.24 | 14.66 | 15.16 | 14.52 | qfq | 22,095,649 | 331,395,373 | 0.73% |
| 2025-09-10 | 15.54 | 15.74 | 14.90 | 15.05 | 14.41 | qfq | 36,031,139 | 546,469,063 | -6.23% |
| 2025-09-09 | 15.81 | 16.55 | 15.60 | 16.05 | 15.37 | qfq | 37,634,391 | 608,406,597 | 3.35% |
| 2025-09-08 | 15.71 | 15.99 | 15.41 | 15.53 | 14.87 | qfq | 20,027,886 | 313,645,299 | -0.89% |
| 2025-09-05 | 15.82 | 15.82 | 15.08 | 15.67 | 15.01 | qfq | 26,588,902 | 409,961,974 | -0.95% |
| 2025-09-04 | 15.70 | 16.01 | 15.31 | 15.82 | 15.15 | qfq | 25,808,448 | 405,447,925 | -0.50% |
| 2025-09-03 | 16.75 | 17.09 | 15.82 | 15.90 | 15.23 | qfq | 37,330,053 | 611,294,423 | -3.64% |
| 2025-09-02 | 16.00 | 16.62 | 15.68 | 16.50 | 15.80 | qfq | 46,976,101 | 765,616,941 | 4.50% |
| 2025-09-01 | 15.32 | 16.20 | 15.02 | 15.79 | 15.12 | qfq | 42,704,604 | 672,093,928 | 6.98% |
| 2025-08-29 | 14.20 | 15.14 | 14.15 | 14.76 | 14.13 | qfq | 33,366,621 | 496,254,461 | 3.58% |
| 2025-08-28 | 14.35 | 14.53 | 13.65 | 14.25 | 13.65 | qfq | 28,981,856 | 407,485,017 | -0.77% |
| 2025-08-27 | 15.25 | 15.25 | 14.33 | 14.36 | 13.75 | qfq | 32,223,899 | 472,952,179 | -5.77% |
| 2025-08-26 | 15.32 | 15.68 | 15.20 | 15.24 | 14.59 | qfq | 25,065,621 | 386,236,164 | -0.26% |
| 2025-08-25 | 15.35 | 15.40 | 15.00 | 15.28 | 14.63 | qfq | 27,175,172 | 412,292,849 | 0.53% |
| 2025-08-22 | 16.03 | 16.15 | 15.12 | 15.20 | 14.56 | qfq | 38,785,547 | 594,845,218 | -4.82% |
| 2025-08-21 | 15.81 | 16.28 | 15.52 | 15.97 | 15.29 | qfq | 29,002,131 | 460,730,560 | 2.44% |
| 2025-08-20 | 14.90 | 15.68 | 14.87 | 15.59 | 14.93 | qfq | 29,093,196 | 445,835,902 | 4.21% |
| 2025-08-19 | 15.47 | 15.47 | 14.87 | 14.96 | 14.33 | qfq | 20,907,337 | 315,131,045 | -2.60% |
| 2025-08-18 | 15.25 | 15.52 | 15.00 | 15.36 | 14.71 | qfq | 21,085,748 | 323,548,258 | 0.66% |
| 2025-08-15 | 15.07 | 15.43 | 14.96 | 15.26 | 14.61 | qfq | 17,961,100 | 273,666,605 | 1.60% |
| 2025-08-14 | 15.93 | 15.99 | 14.97 | 15.02 | 14.38 | qfq | 29,271,814 | 447,726,272 | -5.65% |
| 2025-08-13 | 15.88 | 15.99 | 15.43 | 15.92 | 15.25 | qfq | 22,312,086 | 351,200,444 | 0.82% |
| 2025-08-12 | 15.70 | 15.85 | 15.61 | 15.79 | 15.12 | qfq | 15,225,298 | 239,763,137 | 0.64% |
| 2025-08-11 | 16.33 | 16.33 | 15.60 | 15.69 | 15.03 | qfq | 34,748,512 | 551,947,577 | -5.42% |
| 2025-08-08 | 17.10 | 17.35 | 16.36 | 16.59 | 15.89 | qfq | 29,499,066 | 494,718,007 | -2.41% |
| 2025-08-07 | 16.30 | 17.68 | 16.06 | 17.00 | 16.28 | qfq | 36,806,353 | 626,925,638 | 3.41% |
| 2025-08-06 | 15.42 | 16.53 | 15.22 | 16.44 | 15.74 | qfq | 30,371,196 | 486,244,909 | 6.20% |
| 2025-08-05 | 15.08 | 15.89 | 15.04 | 15.48 | 14.82 | qfq | 24,632,104 | 381,346,513 | 2.11% |
| 2025-08-04 | 14.37 | 15.28 | 14.30 | 15.16 | 14.52 | qfq | 32,090,745 | 478,174,262 | 6.61% |
| 2025-08-01 | 14.38 | 14.48 | 14.00 | 14.22 | 13.62 | qfq | 16,828,950 | 238,939,468 | -1.11% |
| 2025-07-31 | 14.60 | 14.71 | 14.06 | 14.38 | 13.77 | qfq | 28,767,534 | 412,748,125 | -2.04% |
| 2025-07-30 | 14.01 | 15.05 | 13.86 | 14.68 | 14.06 | qfq | 36,327,599 | 529,691,585 | 4.19% |
| 2025-07-29 | 13.67 | 14.09 | 13.63 | 14.09 | 13.49 | qfq | 15,780,001 | 218,271,747 | 2.55% |
| 2025-07-28 | 14.06 | 14.20 | 13.58 | 13.74 | 13.16 | qfq | 20,110,777 | 277,521,473 | -3.03% |
| 2025-07-25 | 14.14 | 14.65 | 14.00 | 14.17 | 13.57 | qfq | 21,522,598 | 307,167,081 | -0.77% |
| 2025-07-24 | 13.59 | 14.59 | 13.56 | 14.28 | 13.68 | qfq | 37,905,854 | 542,228,937 | 5.39% |
| 2025-07-23 | 13.22 | 13.65 | 13.14 | 13.55 | 12.98 | qfq | 25,154,497 | 339,146,934 | 1.96% |
| 2025-07-22 | 13.55 | 13.98 | 13.26 | 13.29 | 12.73 | qfq | 35,454,758 | 483,195,846 | -0.82% |
| 2025-07-21 | 13.48 | 13.68 | 13.31 | 13.40 | 12.83 | qfq | 15,064,400 | 202,630,939 | -0.15% |
| 2025-07-18 | 13.31 | 13.49 | 13.17 | 13.42 | 12.85 | qfq | 17,117,806 | 227,678,774 | 0.45% |
| 2025-07-17 | 13.62 | 13.63 | 13.13 | 13.36 | 12.79 | qfq | 22,550,877 | 300,170,391 | -1.40% |
| 2025-07-16 | 13.26 | 13.61 | 13.20 | 13.55 | 12.98 | qfq | 21,806,255 | 293,449,758 | 1.12% |
| 2025-07-15 | 14.20 | 14.22 | 13.02 | 13.40 | 12.83 | qfq | 54,654,668 | 732,689,844 | -7.07% |
| 2025-07-14 | 14.33 | 14.50 | 14.15 | 14.42 | 13.81 | qfq | 18,153,198 | 259,857,438 | 0.63% |
| 2025-07-11 | 14.52 | 14.80 | 14.30 | 14.33 | 13.72 | qfq | 19,132,700 | 276,716,417 | -2.25% |
| 2025-07-10 | 15.00 | 15.07 | 14.38 | 14.66 | 14.04 | qfq | 25,651,198 | 373,629,245 | -2.72% |
| 2025-07-09 | 15.02 | 15.44 | 14.90 | 15.07 | 14.43 | qfq | 21,653,600 | 328,533,957 | -1.25% |
| 2025-07-08 | 14.91 | 15.80 | 14.87 | 15.26 | 14.61 | qfq | 38,684,950 | 591,765,496 | 2.35% |
| 2025-07-07 | 14.02 | 15.50 | 13.95 | 14.91 | 14.28 | qfq | 38,371,700 | 578,646,002 | 4.34% |
| 2025-07-04 | 14.50 | 14.60 | 13.74 | 14.29 | 13.68 | qfq | 30,158,391 | 423,679,534 | -2.79% |
| 2025-07-03 | 14.26 | 15.05 | 14.20 | 14.70 | 14.08 | qfq | 26,782,563 | 391,980,151 | 2.08% |
| 2025-07-02 | 14.95 | 15.14 | 14.36 | 14.40 | 13.79 | qfq | 26,745,823 | 392,459,425 | -2.70% |
| 2025-07-01 | 14.67 | 15.06 | 14.32 | 14.80 | 14.17 | qfq | 42,476,799 | 627,841,632 | 1.16% |
| 2025-06-30 | 13.80 | 14.86 | 13.77 | 14.63 | 14.01 | qfq | 56,615,239 | 813,445,510 | 6.79% |
| 2025-06-27 | 13.64 | 13.95 | 13.49 | 13.70 | 13.12 | qfq | 24,386,895 | 334,812,055 | 0.74% |
| 2025-06-26 | 13.65 | 13.74 | 13.16 | 13.60 | 13.02 | qfq | 27,866,133 | 376,502,290 | -1.09% |
| 2025-06-25 | 13.90 | 14.11 | 13.65 | 13.75 | 13.17 | qfq | 24,703,008 | 341,320,233 | -0.79% |
| 2025-06-24 | 13.99 | 14.45 | 13.74 | 13.86 | 13.27 | qfq | 28,802,650 | 403,675,197 | -1.56% |
| 2025-06-23 | 13.88 | 14.26 | 13.64 | 14.08 | 13.48 | qfq | 31,323,400 | 438,011,818 | 0.57% |
| 2025-06-20 | 13.70 | 14.25 | 13.67 | 14.00 | 13.41 | qfq | 28,153,600 | 394,486,142 | 0.50% |
| 2025-06-19 | 14.48 | 14.68 | 13.80 | 13.93 | 13.34 | qfq | 41,941,555 | 595,402,918 | -3.80% |
| 2025-06-18 | 14.52 | 14.71 | 14.32 | 14.48 | 13.87 | qfq | 33,699,067 | 487,311,012 | -1.90% |
| 2025-06-17 | 15.00 | 15.29 | 14.70 | 14.76 | 14.13 | qfq | 44,267,284 | 658,541,515 | -2.77% |
| 2025-06-16 | 15.68 | 15.68 | 15.03 | 15.18 | 14.54 | qfq | 57,877,144 | 882,285,664 | -4.41% |
| 2025-06-13 | 16.66 | 16.85 | 15.50 | 15.88 | 15.21 | qfq | 66,003,757 | 1,067,114,050 | -0.19% |
| 2025-06-12 | 14.73 | 16.12 | 14.59 | 15.91 | 15.24 | qfq | 67,404,666 | 1,040,601,056 | 8.60% |
| 2025-06-11 | 14.41 | 14.99 | 14.26 | 14.65 | 14.03 | qfq | 50,663,499 | 738,471,642 | 0.96% |
| 2025-06-10 | 14.39 | 15.10 | 14.33 | 14.51 | 13.90 | qfq | 63,321,100 | 930,390,394 | 0.62% |
| 2025-06-09 | 14.46 | 14.71 | 13.91 | 14.42 | 13.81 | qfq | 60,422,265 | 870,195,011 | -0.14% |
| 2025-06-06 | 14.89 | 15.32 | 14.24 | 14.44 | 13.83 | qfq | 100,379,588 | 1,472,466,899 | -6.42% |
| 2025-06-05 | 17.81 | 18.18 | 15.43 | 15.43 | 14.78 | qfq | 110,778,433 | 1,826,206,995 | -11.27% |
| 2025-06-04 | 15.35 | 17.39 | 15.35 | 17.39 | 16.41 | qfq | 58,192,701 | 970,083,851 | 9.99% |
| 2025-06-03 | 14.80 | 15.81 | 14.03 | 15.81 | 14.92 | qfq | 72,103,436 | 1,092,740,764 | 10.02% |
| 2025-05-30 | 13.55 | 14.91 | 13.30 | 14.37 | 13.56 | qfq | 74,019,939 | 1,066,195,567 | 6.05% |
| 2025-05-29 | 13.21 | 14.22 | 12.67 | 13.55 | 12.79 | qfq | 52,670,121 | 705,930,573 | -0.73% |
| 2025-05-28 | 12.40 | 13.99 | 12.35 | 13.65 | 12.88 | qfq | 62,547,432 | 816,559,968 | 6.64% |
| 2025-05-27 | 12.12 | 13.13 | 11.83 | 12.80 | 12.08 | qfq | 72,015,823 | 920,637,058 | 7.20% |
| 2025-05-26 | 12.02 | 12.44 | 11.73 | 11.94 | 11.27 | qfq | 46,387,502 | 559,961,251 | 2.31% |
| 2025-05-23 | 11.61 | 11.95 | 11.36 | 11.67 | 11.02 | qfq | 37,179,623 | 436,475,496 | -0.77% |
| 2025-05-22 | 12.10 | 12.10 | 11.62 | 11.76 | 11.10 | qfq | 54,180,403 | 639,714,900 | -3.76% |
| 2025-05-21 | 11.60 | 12.41 | 11.37 | 12.22 | 11.53 | qfq | 93,462,405 | 1,109,744,594 | 8.33% |
| 2025-05-20 | 10.26 | 11.28 | 10.24 | 11.28 | 10.65 | qfq | 54,633,184 | 606,450,636 | 10.05% |
| 2025-05-19 | 9.98 | 10.39 | 9.95 | 10.25 | 9.67 | qfq | 45,353,708 | 462,226,403 | 3.33% |
| 2025-05-16 | 9.35 | 10.21 | 9.35 | 9.92 | 9.36 | qfq | 52,681,518 | 526,021,143 | 6.90% |
| 2025-05-15 | 9.38 | 9.43 | 9.01 | 9.28 | 8.76 | qfq | 26,895,900 | 248,146,985 | -2.42% |
| 2025-05-14 | 9.40 | 9.60 | 9.18 | 9.51 | 8.98 | qfq | 27,491,620 | 258,557,380 | 0.11% |
| 2025-05-13 | 9.20 | 9.66 | 9.01 | 9.50 | 8.97 | qfq | 35,230,030 | 330,394,180 | 1.82% |
| 2025-05-12 | 9.43 | 9.54 | 9.03 | 9.33 | 8.81 | qfq | 37,705,527 | 351,096,397 | -4.41% |
| 2025-05-09 | 9.40 | 9.83 | 9.36 | 9.76 | 9.21 | qfq | 36,875,377 | 355,316,934 | 3.50% |
| 2025-05-08 | 9.72 | 9.98 | 9.41 | 9.43 | 8.90 | qfq | 44,957,073 | 433,634,504 | -4.75% |
| 2025-05-07 | 10.39 | 10.40 | 9.82 | 9.90 | 9.34 | qfq | 44,522,620 | 447,830,195 | -4.81% |
| 2025-05-06 | 9.95 | 10.55 | 9.90 | 10.40 | 9.82 | qfq | 57,080,773 | 587,589,328 | 5.16% |
| 2025-04-30 | 10.21 | 10.38 | 9.78 | 9.89 | 9.34 | qfq | 70,232,815 | 703,907,336 | -5.27% |
| 2025-04-29 | 9.68 | 10.44 | 9.67 | 10.44 | 9.85 | qfq | 99,972,860 | 1,036,916,334 | 10.01% |
| 2025-04-28 | 8.99 | 9.60 | 8.81 | 9.49 | 8.96 | qfq | 35,738,665 | 329,136,263 | 5.21% |
| 2025-04-25 | 8.96 | 9.27 | 8.80 | 9.02 | 8.51 | qfq | 26,331,599 | 237,921,924 | 0.78% |
| 2025-04-24 | 9.22 | 9.28 | 8.82 | 8.95 | 8.45 | qfq | 35,773,952 | 323,196,019 | -1.00% |
| 2025-04-23 | 9.38 | 9.74 | 9.00 | 9.04 | 8.53 | qfq | 55,921,694 | 522,268,102 | -8.04% |
| 2025-04-22 | 9.86 | 10.30 | 9.52 | 9.83 | 9.28 | qfq | 59,455,199 | 587,651,578 | 2.82% |
| 2025-04-21 | 8.77 | 9.56 | 8.60 | 9.56 | 9.02 | qfq | 33,175,365 | 309,426,224 | 10.01% |
| 2025-04-18 | 8.55 | 8.81 | 8.39 | 8.69 | 8.20 | qfq | 24,917,800 | 213,770,305 | 0.23% |
| 2025-04-17 | 8.95 | 9.15 | 8.61 | 8.67 | 8.18 | qfq | 32,985,430 | 289,607,187 | -3.56% |
| 2025-04-16 | 9.53 | 9.59 | 8.88 | 8.99 | 8.49 | qfq | 23,831,304 | 217,252,833 | -4.06% |
| 2025-04-15 | 9.46 | 9.55 | 8.98 | 9.37 | 8.84 | qfq | 32,221,843 | 300,552,562 | -1.88% |
| 2025-04-14 | 8.86 | 9.55 | 8.86 | 9.55 | 9.01 | qfq | 40,796,009 | 375,520,434 | 7.79% |
| 2025-04-11 | 8.45 | 9.07 | 8.45 | 8.86 | 8.36 | qfq | 37,647,413 | 333,494,086 | 6.11% |
| 2025-04-10 | 8.29 | 8.54 | 8.21 | 8.35 | 7.88 | qfq | 22,503,750 | 187,691,961 | 2.33% |
| 2025-04-09 | 7.51 | 8.28 | 7.06 | 8.16 | 7.70 | qfq | 27,532,256 | 211,993,764 | 5.84% |
| 2025-04-08 | 7.60 | 7.91 | 7.32 | 7.71 | 7.28 | qfq | 30,657,305 | 233,691,442 | -2.77% |
| 2025-04-07 | 8.00 | 8.17 | 7.93 | 7.93 | 7.49 | qfq | 19,087,499 | 152,046,748 | -9.99% |
| 2025-04-03 | 8.71 | 8.95 | 8.66 | 8.81 | 8.32 | qfq | 26,959,384 | 236,976,689 | -0.45% |
| 2025-04-02 | 8.40 | 9.10 | 8.32 | 8.85 | 8.35 | qfq | 44,667,340 | 393,358,352 | 6.37% |
| 2025-04-01 | 8.17 | 8.48 | 8.02 | 8.32 | 7.85 | qfq | 30,244,899 | 250,375,914 | 2.34% |
| 2025-03-31 | 8.07 | 8.23 | 7.86 | 8.13 | 7.67 | qfq | 19,128,358 | 154,535,099 | -0.37% |
| 2025-03-28 | 8.17 | 8.31 | 8.05 | 8.16 | 7.70 | qfq | 24,729,698 | 202,286,209 | 0.74% |
| 2025-03-27 | 7.72 | 8.50 | 7.71 | 8.10 | 7.65 | qfq | 37,069,655 | 302,931,267 | 4.38% |
| 2025-03-26 | 7.98 | 8.00 | 7.72 | 7.76 | 7.32 | qfq | 17,053,500 | 133,474,880 | -2.51% |
| 2025-03-25 | 8.14 | 8.15 | 7.92 | 7.96 | 7.51 | qfq | 14,697,398 | 117,984,008 | -2.21% |
| 2025-03-24 | 8.13 | 8.20 | 7.93 | 8.14 | 7.68 | qfq | 22,713,875 | 182,927,325 | -0.37% |
| 2025-03-21 | 8.60 | 8.68 | 8.12 | 8.17 | 7.71 | qfq | 49,525,901 | 411,261,097 | -6.20% |
| 2025-03-20 | 8.65 | 8.89 | 8.59 | 8.71 | 8.22 | qfq | 28,208,178 | 244,976,861 | -0.23% |
| 2025-03-19 | 8.81 | 9.04 | 8.62 | 8.73 | 8.24 | qfq | 48,444,677 | 424,406,907 | -3.32% |
| 2025-03-18 | 8.69 | 9.10 | 8.45 | 9.03 | 8.52 | qfq | 70,422,385 | 621,526,579 | 4.39% |
| 2025-03-17 | 9.00 | 9.26 | 8.57 | 8.65 | 8.16 | qfq | 49,449,492 | 433,382,708 | -3.78% |
| 2025-03-14 | 9.21 | 9.38 | 8.71 | 8.99 | 8.49 | qfq | 62,117,911 | 553,908,182 | -0.66% |
| 2025-03-13 | 8.70 | 9.57 | 8.64 | 9.05 | 8.54 | qfq | 91,275,824 | 835,105,124 | 4.02% |
| 2025-03-12 | 8.00 | 8.70 | 7.95 | 8.70 | 8.21 | qfq | 53,644,748 | 451,620,492 | 9.99% |
| 2025-03-11 | 7.48 | 8.05 | 7.28 | 7.91 | 7.47 | qfq | 39,598,672 | 303,472,222 | 5.33% |
| 2025-03-10 | 7.60 | 7.72 | 7.42 | 7.51 | 7.09 | qfq | 20,405,285 | 154,292,974 | -0.79% |
| 2025-03-07 | 7.81 | 7.99 | 7.51 | 7.57 | 7.15 | qfq | 31,925,606 | 244,963,190 | -3.20% |
| 2025-03-06 | 7.39 | 7.92 | 7.29 | 7.82 | 7.38 | qfq | 54,143,220 | 413,306,818 | 5.82% |
| 2025-03-05 | 6.81 | 7.47 | 6.79 | 7.39 | 6.98 | qfq | 46,888,901 | 338,316,831 | 8.84% |
| 2025-03-04 | 6.55 | 6.86 | 6.46 | 6.79 | 6.41 | qfq | 20,806,000 | 139,987,245 | 3.03% |
| 2025-03-03 | 6.62 | 6.79 | 6.52 | 6.59 | 6.22 | qfq | 19,374,299 | 128,998,156 | -0.30% |
| 2025-02-28 | 6.88 | 6.93 | 6.59 | 6.61 | 6.24 | qfq | 25,974,680 | 174,531,032 | -4.62% |
| 2025-02-27 | 6.78 | 7.04 | 6.72 | 6.93 | 6.54 | qfq | 32,220,558 | 222,769,709 | 3.28% |
| 2025-02-26 | 6.78 | 6.90 | 6.68 | 6.71 | 6.33 | qfq | 21,801,799 | 147,432,151 | -1.76% |
| 2025-02-25 | 6.56 | 7.02 | 6.51 | 6.83 | 6.45 | qfq | 47,269,419 | 322,806,814 | 3.48% |
| 2025-02-24 | 6.30 | 6.74 | 6.27 | 6.60 | 6.23 | qfq | 37,215,521 | 243,894,395 | 4.60% |
| 2025-02-21 | 6.57 | 6.60 | 6.29 | 6.31 | 5.96 | qfq | 49,704,245 | 318,545,161 | -4.39% |
| 2025-02-20 | 6.25 | 6.66 | 6.21 | 6.60 | 6.23 | qfq | 63,501,146 | 412,565,835 | 4.76% |
| 2025-02-19 | 5.82 | 6.33 | 5.82 | 6.30 | 5.95 | qfq | 73,654,098 | 453,219,263 | 9.57% |
| 2025-02-18 | 5.86 | 5.96 | 5.75 | 5.75 | 5.43 | qfq | 24,554,002 | 143,125,662 | -2.21% |
| 2025-02-17 | 5.77 | 6.16 | 5.77 | 5.88 | 5.55 | qfq | 52,914,206 | 315,779,216 | 2.62% |
| 2025-02-14 | 5.62 | 5.75 | 5.61 | 5.73 | 5.41 | qfq | 24,120,000 | 137,580,866 | 1.78% |
| 2025-02-13 | 5.60 | 5.67 | 5.52 | 5.63 | 5.31 | qfq | 17,591,399 | 98,353,971 | -0.18% |
| 2025-02-12 | 5.62 | 5.64 | 5.51 | 5.64 | 5.32 | qfq | 25,547,099 | 142,802,265 | -0.35% |
| 2025-02-11 | 5.40 | 5.76 | 5.40 | 5.66 | 5.34 | qfq | 53,050,696 | 299,335,965 | 5.01% |
| 2025-02-10 | 5.23 | 5.40 | 5.21 | 5.39 | 5.09 | qfq | 26,498,496 | 141,328,626 | 2.86% |
| 2025-02-07 | 5.21 | 5.28 | 5.18 | 5.24 | 4.95 | qfq | 22,381,498 | 116,967,876 | 0.19% |
| 2025-02-06 | 5.20 | 5.25 | 5.16 | 5.23 | 4.94 | qfq | 17,633,503 | 91,853,588 | -0.19% |
| 2025-02-05 | 5.19 | 5.31 | 5.11 | 5.24 | 4.95 | qfq | 27,559,698 | 143,588,731 | 2.14% |
| 2025-01-27 | 5.15 | 5.23 | 5.13 | 5.13 | 4.84 | qfq | 18,897,473 | 97,918,890 | 0.00% |
| 2025-01-24 | 5.05 | 5.16 | 4.98 | 5.13 | 4.84 | qfq | 19,393,498 | 98,710,894 | 1.79% |
| 2025-01-23 | 5.06 | 5.15 | 5.04 | 5.04 | 4.76 | qfq | 19,738,074 | 100,449,987 | 0.40% |
| 2025-01-22 | 5.08 | 5.08 | 4.98 | 5.02 | 4.74 | qfq | 13,780,598 | 69,068,944 | -1.38% |
| 2025-01-21 | 5.17 | 5.18 | 5.02 | 5.09 | 4.80 | qfq | 16,409,298 | 83,222,267 | -0.97% |
| 2025-01-20 | 5.07 | 5.16 | 5.03 | 5.14 | 4.85 | qfq | 21,168,036 | 108,000,366 | 1.98% |
| 2025-01-17 | 5.14 | 5.16 | 5.01 | 5.04 | 4.76 | qfq | 20,797,298 | 105,218,486 | -2.14% |
| 2025-01-16 | 5.06 | 5.35 | 5.05 | 5.15 | 4.86 | qfq | 35,226,850 | 183,957,114 | 2.39% |
| 2025-01-15 | 4.97 | 5.11 | 4.96 | 5.03 | 4.75 | qfq | 26,866,464 | 135,517,931 | 1.00% |
| 2025-01-14 | 4.95 | 5.00 | 4.83 | 4.98 | 4.70 | qfq | 29,834,754 | 146,836,087 | 4.84% |
| 2025-01-13 | 4.80 | 4.82 | 4.68 | 4.75 | 4.48 | qfq | 31,287,711 | 148,033,475 | -2.46% |
| 2025-01-10 | 5.17 | 5.20 | 4.86 | 4.87 | 4.60 | qfq | 37,317,899 | 186,490,401 | -6.17% |
| 2025-01-09 | 5.28 | 5.33 | 5.15 | 5.19 | 4.90 | qfq | 27,662,899 | 144,414,037 | -2.44% |
| 2025-01-08 | 5.36 | 5.38 | 5.11 | 5.32 | 5.02 | qfq | 42,273,499 | 221,515,010 | -2.03% |
| 2025-01-07 | 5.42 | 5.52 | 5.25 | 5.43 | 5.13 | qfq | 37,886,919 | 203,314,756 | -0.18% |
| 2025-01-06 | 5.50 | 5.64 | 5.33 | 5.44 | 5.13 | qfq | 47,135,700 | 257,001,953 | -3.20% |
| 2025-01-03 | 5.95 | 5.96 | 5.52 | 5.62 | 5.30 | qfq | 79,620,905 | 454,662,479 | -8.32% |
| 2025-01-02 | 5.71 | 6.17 | 5.71 | 6.13 | 5.79 | qfq | 130,202,227 | 771,365,258 | 5.51% |
| 2024-12-31 | 5.47 | 5.98 | 5.46 | 5.81 | 5.48 | qfq | 97,709,625 | 576,414,789 | 6.80% |
| 2024-12-30 | 5.50 | 5.55 | 5.37 | 5.44 | 5.13 | qfq | 17,853,487 | 96,712,588 | -1.98% |
| 2024-12-27 | 5.56 | 5.60 | 5.47 | 5.55 | 5.24 | qfq | 21,675,117 | 119,958,365 | -0.72% |
| 2024-12-26 | 5.46 | 5.79 | 5.46 | 5.59 | 5.28 | qfq | 32,299,094 | 182,243,611 | 1.27% |
| 2024-12-25 | 5.55 | 5.72 | 5.35 | 5.52 | 5.21 | qfq | 33,118,643 | 182,650,543 | 2.41% |
| 2024-12-24 | 5.27 | 5.42 | 5.27 | 5.39 | 5.09 | qfq | 26,738,298 | 143,066,565 | 2.86% |
| 2024-12-23 | 5.48 | 5.55 | 5.23 | 5.24 | 4.95 | qfq | 31,100,274 | 166,252,674 | -5.76% |
| 2024-12-20 | 5.49 | 5.69 | 5.47 | 5.56 | 5.25 | qfq | 18,195,800 | 101,825,292 | 1.09% |
| 2024-12-19 | 5.46 | 5.53 | 5.39 | 5.50 | 5.19 | qfq | 17,515,400 | 95,806,040 | -0.18% |
| 2024-12-18 | 5.58 | 5.60 | 5.46 | 5.51 | 5.20 | qfq | 22,489,400 | 124,497,564 | -1.08% |
| 2024-12-17 | 5.86 | 5.86 | 5.53 | 5.57 | 5.26 | qfq | 44,853,476 | 252,438,581 | -5.11% |
| 2024-12-16 | 5.87 | 6.05 | 5.79 | 5.87 | 5.54 | qfq | 35,833,300 | 211,607,926 | -0.17% |
| 2024-12-13 | 5.99 | 6.00 | 5.85 | 5.88 | 5.55 | qfq | 30,437,702 | 179,605,789 | -1.84% |
| 2024-12-12 | 5.93 | 6.02 | 5.86 | 5.99 | 5.65 | qfq | 37,824,276 | 225,493,113 | 0.84% |
| 2024-12-11 | 5.73 | 6.05 | 5.73 | 5.94 | 5.61 | qfq | 47,732,259 | 282,358,589 | 2.95% |
| 2024-12-10 | 5.83 | 6.01 | 5.72 | 5.77 | 5.45 | qfq | 51,159,926 | 298,289,668 | 1.76% |
| 2024-12-09 | 5.80 | 5.86 | 5.63 | 5.67 | 5.35 | qfq | 43,180,549 | 247,387,619 | -2.41% |
| 2024-12-06 | 5.71 | 5.91 | 5.57 | 5.81 | 5.48 | qfq | 78,116,667 | 449,092,773 | 0.87% |
| 2024-12-05 | 5.40 | 5.97 | 5.36 | 5.76 | 5.44 | qfq | 107,286,158 | 620,589,870 | 6.08% |
| 2024-12-04 | 5.60 | 5.61 | 5.40 | 5.43 | 5.13 | qfq | 36,068,700 | 198,559,869 | -3.21% |
| 2024-12-03 | 5.70 | 5.80 | 5.56 | 5.61 | 5.30 | qfq | 44,634,610 | 251,998,146 | -2.26% |
| 2024-12-02 | 5.66 | 5.86 | 5.59 | 5.74 | 5.42 | qfq | 56,222,631 | 320,465,330 | 1.41% |
| 2024-11-29 | 5.65 | 5.79 | 5.55 | 5.66 | 5.34 | qfq | 49,532,100 | 280,132,830 | 3.28% |
| 2024-11-28 | 5.53 | 5.70 | 5.45 | 5.48 | 5.17 | qfq | 52,634,987 | 293,457,411 | 0.92% |
| 2024-11-27 | 5.37 | 5.44 | 5.24 | 5.43 | 5.13 | qfq | 35,638,127 | 190,275,284 | -0.37% |
| 2024-11-26 | 5.10 | 5.48 | 5.10 | 5.45 | 5.14 | qfq | 53,009,998 | 283,251,755 | 6.24% |
| 2024-11-25 | 5.04 | 5.17 | 5.02 | 5.13 | 4.84 | qfq | 15,165,451 | 77,504,831 | 1.58% |
| 2024-11-22 | 5.19 | 5.28 | 5.04 | 5.05 | 4.77 | qfq | 15,806,304 | 81,180,294 | -2.88% |
| 2024-11-21 | 5.25 | 5.29 | 5.13 | 5.20 | 4.91 | qfq | 15,429,400 | 80,189,281 | -1.33% |
| 2024-11-20 | 5.23 | 5.27 | 5.15 | 5.27 | 4.97 | qfq | 17,533,989 | 91,413,375 | 0.38% |
| 2024-11-19 | 5.06 | 5.26 | 5.06 | 5.25 | 4.96 | qfq | 29,108,143 | 151,278,084 | 3.14% |
| 2024-11-18 | 5.00 | 5.17 | 4.95 | 5.09 | 4.80 | qfq | 27,369,020 | 138,954,185 | 2.00% |
| 2024-11-15 | 5.03 | 5.11 | 4.98 | 4.99 | 4.71 | qfq | 16,111,099 | 81,361,420 | -0.99% |
| 2024-11-14 | 5.13 | 5.14 | 5.03 | 5.04 | 4.76 | qfq | 14,003,593 | 71,235,776 | -1.95% |
| 2024-11-13 | 5.10 | 5.17 | 5.03 | 5.14 | 4.85 | qfq | 16,868,600 | 86,074,611 | 0.39% |
| 2024-11-12 | 5.14 | 5.24 | 5.08 | 5.12 | 4.83 | qfq | 27,662,069 | 143,197,119 | -0.19% |
| 2024-11-11 | 5.07 | 5.13 | 5.02 | 5.13 | 4.84 | qfq | 19,288,673 | 97,838,144 | 0.59% |
| 2024-11-08 | 5.21 | 5.24 | 5.06 | 5.10 | 4.81 | qfq | 25,246,603 | 129,262,339 | -1.54% |
| 2024-11-07 | 4.97 | 5.18 | 4.96 | 5.18 | 4.89 | qfq | 23,199,808 | 118,553,019 | 3.19% |
| 2024-11-06 | 4.96 | 5.05 | 4.92 | 5.02 | 4.74 | qfq | 23,167,100 | 115,586,011 | 1.41% |
| 2024-11-05 | 4.86 | 4.96 | 4.84 | 4.95 | 4.67 | qfq | 17,459,398 | 85,742,182 | 1.85% |
| 2024-11-04 | 4.86 | 4.87 | 4.81 | 4.86 | 4.59 | qfq | 12,844,900 | 62,074,905 | 0.62% |
| 2024-11-01 | 4.91 | 4.92 | 4.81 | 4.83 | 4.56 | qfq | 16,586,302 | 80,751,855 | -2.23% |
| 2024-10-31 | 4.91 | 4.97 | 4.88 | 4.94 | 4.66 | qfq | 14,129,980 | 69,783,240 | 0.20% |
| 2024-10-30 | 5.03 | 5.03 | 4.86 | 4.93 | 4.65 | qfq | 20,101,400 | 99,158,768 | -1.99% |
| 2024-10-29 | 5.18 | 5.20 | 5.01 | 5.03 | 4.75 | qfq | 14,852,400 | 75,440,437 | -2.52% |
| 2024-10-28 | 5.04 | 5.16 | 5.04 | 5.16 | 4.87 | qfq | 14,384,125 | 73,545,419 | 2.18% |
| 2024-10-25 | 5.02 | 5.06 | 5.00 | 5.05 | 4.77 | qfq | 10,925,920 | 54,975,805 | 1.00% |
| 2024-10-24 | 5.10 | 5.11 | 4.98 | 5.00 | 4.72 | qfq | 12,990,800 | 65,325,685 | -2.34% |
| 2024-10-23 | 5.11 | 5.16 | 5.05 | 5.12 | 4.83 | qfq | 15,998,300 | 81,703,076 | 0.39% |
| 2024-10-22 | 4.98 | 5.15 | 4.95 | 5.10 | 4.81 | qfq | 17,052,834 | 86,115,361 | 2.41% |
| 2024-10-21 | 5.01 | 5.05 | 4.95 | 4.98 | 4.70 | qfq | 16,035,704 | 80,082,385 | 0.00% |
| 2024-10-18 | 4.92 | 5.05 | 4.89 | 4.98 | 4.70 | qfq | 13,622,181 | 67,615,223 | 1.22% |
| 2024-10-17 | 5.01 | 5.04 | 4.91 | 4.92 | 4.64 | qfq | 10,709,001 | 53,269,265 | -1.60% |
| 2024-10-16 | 4.95 | 5.05 | 4.92 | 5.00 | 4.72 | qfq | 9,434,100 | 47,067,375 | 0.00% |
| 2024-10-15 | 5.07 | 5.10 | 5.00 | 5.00 | 4.72 | qfq | 10,887,500 | 54,856,695 | -1.96% |
| 2024-10-14 | 5.10 | 5.13 | 4.96 | 5.10 | 4.81 | qfq | 12,608,100 | 63,752,172 | 0.99% |
| 2024-10-11 | 5.13 | 5.26 | 5.02 | 5.05 | 4.77 | qfq | 14,513,904 | 74,321,407 | -2.88% |
| 2024-10-10 | 5.17 | 5.34 | 5.04 | 5.20 | 4.81 | qfq | 21,219,779 | 110,670,238 | 1.36% |
| 2024-10-09 | 5.46 | 5.46 | 5.11 | 5.13 | 4.75 | qfq | 28,129,225 | 148,531,103 | -9.36% |
| 2024-10-08 | 6.16 | 6.16 | 5.35 | 5.66 | 5.24 | qfq | 45,318,853 | 258,712,102 | 1.07% |
| 2024-09-30 | 5.28 | 5.60 | 5.14 | 5.60 | 5.18 | qfq | 34,874,279 | 188,406,302 | 9.80% |
| 2024-09-27 | 4.94 | 5.23 | 4.93 | 5.10 | 4.72 | qfq | 28,174,404 | 142,188,302 | 5.15% |
| 2024-09-26 | 4.59 | 4.87 | 4.57 | 4.85 | 4.49 | qfq | 20,189,411 | 95,444,034 | 5.66% |
| 2024-09-25 | 4.60 | 4.71 | 4.55 | 4.59 | 4.25 | qfq | 17,646,164 | 81,749,081 | 1.32% |
| 2024-09-24 | 4.40 | 4.53 | 4.38 | 4.53 | 4.19 | qfq | 15,720,904 | 70,085,076 | 3.90% |
| 2024-09-23 | 4.47 | 4.53 | 4.33 | 4.36 | 4.04 | qfq | 18,313,400 | 80,394,850 | -2.46% |
| 2024-09-20 | 4.55 | 4.55 | 4.42 | 4.47 | 4.14 | qfq | 8,207,211 | 36,517,795 | -0.89% |
| 2024-09-19 | 4.38 | 4.53 | 4.37 | 4.51 | 4.18 | qfq | 12,069,280 | 53,902,843 | 3.20% |
| 2024-09-18 | 4.40 | 4.43 | 4.28 | 4.37 | 4.05 | qfq | 9,053,768 | 39,419,276 | -1.13% |
| 2024-09-13 | 4.54 | 4.56 | 4.41 | 4.42 | 4.09 | qfq | 7,343,163 | 32,809,909 | -1.56% |
| 2024-09-12 | 4.56 | 4.57 | 4.47 | 4.49 | 4.16 | qfq | 5,745,300 | 25,942,511 | -0.88% |
| 2024-09-11 | 4.54 | 4.57 | 4.48 | 4.53 | 4.19 | qfq | 6,739,468 | 30,497,963 | -0.44% |
| 2024-09-10 | 4.55 | 4.58 | 4.45 | 4.55 | 4.21 | qfq | 8,034,705 | 36,229,152 | 0.00% |
| 2024-09-09 | 4.51 | 4.62 | 4.51 | 4.55 | 4.21 | qfq | 7,976,400 | 36,344,682 | 0.00% |
| 2024-09-06 | 4.60 | 4.64 | 4.54 | 4.55 | 4.21 | qfq | 8,843,600 | 40,536,706 | -1.52% |
| 2024-09-05 | 4.63 | 4.69 | 4.56 | 4.62 | 4.28 | qfq | 15,968,700 | 73,604,738 | 0.43% |
| 2024-09-04 | 4.50 | 4.73 | 4.47 | 4.60 | 4.26 | qfq | 26,109,873 | 120,970,303 | 1.55% |
| 2024-09-03 | 4.37 | 4.58 | 4.36 | 4.53 | 4.19 | qfq | 22,740,000 | 101,619,850 | 3.42% |
| 2024-09-02 | 4.45 | 4.49 | 4.38 | 4.38 | 4.05 | qfq | 14,439,204 | 63,963,333 | -2.23% |
| 2024-08-30 | 4.44 | 4.51 | 4.40 | 4.48 | 4.15 | qfq | 26,427,100 | 118,078,343 | 0.22% |
| 2024-08-29 | 4.50 | 4.54 | 4.40 | 4.47 | 4.14 | qfq | 37,792,131 | 168,335,005 | -0.22% |
| 2024-08-28 | 4.28 | 4.48 | 4.19 | 4.48 | 4.15 | qfq | 25,053,087 | 109,547,256 | 10.07% |
| 2024-08-27 | 4.13 | 4.14 | 4.06 | 4.07 | 3.77 | qfq | 7,919,000 | 32,382,759 | -1.21% |
| 2024-08-26 | 4.10 | 4.14 | 4.06 | 4.12 | 3.81 | qfq | 7,006,904 | 28,711,409 | 0.73% |
| 2024-08-23 | 4.10 | 4.15 | 4.07 | 4.09 | 3.79 | qfq | 7,426,000 | 30,373,698 | -0.73% |
| 2024-08-22 | 4.14 | 4.16 | 4.09 | 4.12 | 3.81 | qfq | 5,911,000 | 24,352,376 | -0.96% |
| 2024-08-21 | 4.15 | 4.20 | 4.14 | 4.16 | 3.85 | qfq | 4,569,500 | 19,020,928 | 0.24% |
| 2024-08-20 | 4.31 | 4.31 | 4.13 | 4.15 | 3.84 | qfq | 8,893,800 | 37,240,115 | -3.04% |
| 2024-08-19 | 4.20 | 4.35 | 4.18 | 4.28 | 3.96 | qfq | 10,403,163 | 44,596,494 | 1.90% |
| 2024-08-16 | 4.30 | 4.34 | 4.20 | 4.20 | 3.89 | qfq | 8,467,800 | 36,060,989 | -1.87% |
| 2024-08-15 | 4.25 | 4.32 | 4.23 | 4.28 | 3.96 | qfq | 6,277,300 | 26,838,449 | 0.47% |
| 2024-08-14 | 4.35 | 4.37 | 4.25 | 4.26 | 3.94 | qfq | 6,386,000 | 27,343,229 | -2.07% |
| 2024-08-13 | 4.39 | 4.40 | 4.30 | 4.35 | 4.03 | qfq | 6,209,400 | 26,968,431 | -0.23% |
| 2024-08-12 | 4.40 | 4.42 | 4.35 | 4.36 | 4.04 | qfq | 5,125,671 | 22,389,604 | -1.13% |
| 2024-08-09 | 4.45 | 4.50 | 4.41 | 4.41 | 4.08 | qfq | 7,066,603 | 31,498,586 | -0.68% |
| 2024-08-08 | 4.34 | 4.47 | 4.32 | 4.44 | 4.11 | qfq | 8,583,500 | 37,835,903 | 2.07% |
| 2024-08-07 | 4.37 | 4.38 | 4.32 | 4.35 | 4.03 | qfq | 6,263,100 | 27,201,949 | -1.14% |
| 2024-08-06 | 4.32 | 4.43 | 4.32 | 4.40 | 4.07 | qfq | 7,073,300 | 30,936,747 | 1.85% |
| 2024-08-05 | 4.30 | 4.42 | 4.28 | 4.32 | 4.00 | qfq | 8,040,600 | 35,067,126 | -0.69% |
| 2024-08-02 | 4.31 | 4.38 | 4.29 | 4.35 | 4.03 | qfq | 8,295,040 | 36,085,007 | 0.00% |
| 2024-08-01 | 4.45 | 4.48 | 4.33 | 4.35 | 4.03 | qfq | 9,794,840 | 42,953,751 | -2.03% |
| 2024-07-31 | 4.26 | 4.45 | 4.23 | 4.44 | 4.11 | qfq | 8,851,699 | 38,830,791 | 4.23% |
| 2024-07-30 | 4.20 | 4.28 | 4.14 | 4.26 | 3.94 | qfq | 6,308,900 | 26,653,982 | 0.95% |
| 2024-07-29 | 4.20 | 4.24 | 4.13 | 4.22 | 3.91 | qfq | 8,242,000 | 34,594,300 | 0.96% |
| 2024-07-26 | 4.07 | 4.19 | 4.06 | 4.18 | 3.87 | qfq | 8,840,966 | 36,690,511 | 2.70% |
| 2024-07-25 | 4.06 | 4.12 | 4.02 | 4.07 | 3.77 | qfq | 8,065,900 | 32,794,499 | -0.49% |
| 2024-07-24 | 4.17 | 4.19 | 4.07 | 4.09 | 3.79 | qfq | 10,344,900 | 42,566,167 | -2.15% |
| 2024-07-23 | 4.29 | 4.32 | 4.17 | 4.18 | 3.87 | qfq | 8,768,000 | 37,104,761 | -2.79% |
| 2024-07-22 | 4.33 | 4.35 | 4.26 | 4.30 | 3.98 | qfq | 7,363,200 | 31,687,197 | -0.92% |
| 2024-07-19 | 4.43 | 4.43 | 4.31 | 4.34 | 4.02 | qfq | 8,742,600 | 38,075,547 | -2.47% |
| 2024-07-18 | 4.44 | 4.46 | 4.37 | 4.45 | 4.12 | qfq | 6,392,360 | 28,218,263 | -0.67% |
| 2024-07-17 | 4.45 | 4.51 | 4.44 | 4.48 | 4.15 | qfq | 9,743,500 | 43,665,284 | 0.90% |
| 2024-07-16 | 4.48 | 4.50 | 4.42 | 4.44 | 4.11 | qfq | 9,412,175 | 42,015,567 | -0.67% |
| 2024-07-15 | 4.56 | 4.56 | 4.46 | 4.47 | 4.14 | qfq | 7,860,600 | 35,272,894 | -1.76% |
| 2024-07-12 | 4.63 | 4.67 | 4.53 | 4.55 | 4.21 | qfq | 7,716,600 | 35,349,101 | -1.09% |
| 2024-07-11 | 4.55 | 4.60 | 4.51 | 4.60 | 4.26 | qfq | 10,902,800 | 49,755,162 | 2.91% |
| 2024-07-10 | 4.55 | 4.62 | 4.46 | 4.47 | 4.14 | qfq | 8,338,900 | 37,763,342 | -1.76% |
| 2024-07-09 | 4.59 | 4.60 | 4.39 | 4.55 | 4.21 | qfq | 16,331,705 | 73,159,889 | -1.09% |
| 2024-07-08 | 4.77 | 4.77 | 4.57 | 4.60 | 4.26 | qfq | 6,101,900 | 28,296,392 | -3.16% |
| 2024-07-05 | 4.63 | 4.77 | 4.60 | 4.75 | 4.40 | qfq | 6,183,400 | 28,976,538 | 2.15% |
| 2024-07-04 | 4.80 | 4.80 | 4.58 | 4.65 | 4.30 | qfq | 6,723,100 | 31,599,231 | -2.52% |
| 2024-07-03 | 4.86 | 4.88 | 4.75 | 4.77 | 4.42 | qfq | 6,966,890 | 33,539,307 | -1.24% |
| 2024-07-02 | 4.81 | 4.88 | 4.78 | 4.83 | 4.47 | qfq | 5,370,300 | 25,954,330 | 0.21% |
| 2024-07-01 | 4.73 | 4.83 | 4.67 | 4.82 | 4.46 | qfq | 9,833,306 | 46,788,732 | 2.12% |
| 2024-06-28 | 4.76 | 4.81 | 4.69 | 4.72 | 4.37 | qfq | 9,766,600 | 46,455,912 | -0.84% |
| 2024-06-27 | 4.90 | 4.92 | 4.75 | 4.76 | 4.41 | qfq | 8,868,900 | 42,655,659 | -3.45% |
| 2024-06-26 | 4.90 | 4.95 | 4.85 | 4.93 | 4.56 | qfq | 8,029,483 | 39,374,675 | 0.41% |
| 2024-06-25 | 4.89 | 4.95 | 4.85 | 4.91 | 4.55 | qfq | 4,899,600 | 24,022,649 | 0.41% |
| 2024-06-24 | 4.98 | 5.02 | 4.81 | 4.89 | 4.53 | qfq | 7,711,200 | 37,764,761 | -2.78% |
| 2024-06-21 | 5.02 | 5.09 | 5.01 | 5.03 | 4.66 | qfq | 6,027,310 | 30,439,828 | 0.40% |
| 2024-06-20 | 5.11 | 5.14 | 4.96 | 5.01 | 4.64 | qfq | 8,952,400 | 44,990,519 | -1.96% |
| 2024-06-19 | 5.13 | 5.16 | 5.10 | 5.11 | 4.73 | qfq | 4,272,000 | 21,889,387 | -0.39% |
| 2024-06-18 | 5.10 | 5.15 | 5.09 | 5.13 | 4.75 | qfq | 6,065,183 | 31,094,373 | 0.39% |
| 2024-06-17 | 5.23 | 5.25 | 5.08 | 5.11 | 4.73 | qfq | 11,115,671 | 57,282,781 | -2.48% |
| 2024-06-14 | 5.31 | 5.34 | 5.18 | 5.24 | 4.85 | qfq | 8,445,175 | 44,321,318 | -1.13% |
| 2024-06-13 | 5.51 | 5.53 | 5.29 | 5.30 | 4.91 | qfq | 10,483,179 | 56,371,182 | -3.64% |
| 2024-06-12 | 5.44 | 5.51 | 5.44 | 5.50 | 5.09 | qfq | 4,334,100 | 23,756,249 | 0.92% |
| 2024-06-11 | 5.38 | 5.47 | 5.34 | 5.45 | 5.05 | qfq | 5,606,600 | 30,306,629 | -0.18% |
| 2024-06-07 | 5.37 | 5.48 | 5.37 | 5.46 | 5.05 | qfq | 8,850,078 | 48,069,912 | 2.44% |
| 2024-06-06 | 5.59 | 5.60 | 5.27 | 5.33 | 4.93 | qfq | 16,346,580 | 88,122,282 | -8.26% |
| 2024-06-05 | 5.81 | 5.86 | 5.76 | 5.81 | 5.15 | qfq | 9,019,354 | 52,585,922 | -0.17% |
| 2024-06-04 | 5.74 | 5.83 | 5.69 | 5.82 | 5.16 | qfq | 12,127,100 | 69,836,111 | 1.39% |
| 2024-06-03 | 5.78 | 5.80 | 5.72 | 5.74 | 5.09 | qfq | 8,167,377 | 47,021,884 | -1.03% |
| 2024-05-31 | 5.79 | 5.86 | 5.78 | 5.80 | 5.14 | qfq | 9,450,700 | 54,885,485 | 0.00% |
| 2024-05-30 | 5.86 | 5.90 | 5.77 | 5.80 | 5.14 | qfq | 9,386,601 | 54,696,234 | -1.69% |
| 2024-05-29 | 5.80 | 5.91 | 5.78 | 5.90 | 5.23 | qfq | 11,982,960 | 70,326,415 | 1.90% |
| 2024-05-28 | 5.84 | 5.84 | 5.75 | 5.79 | 5.13 | qfq | 8,722,200 | 50,540,335 | -0.86% |
| 2024-05-27 | 5.85 | 5.90 | 5.75 | 5.84 | 5.17 | qfq | 11,965,677 | 69,472,029 | 1.39% |
| 2024-05-24 | 5.76 | 5.84 | 5.71 | 5.76 | 5.10 | qfq | 11,662,400 | 67,223,428 | -0.69% |
| 2024-05-23 | 5.90 | 5.90 | 5.78 | 5.80 | 5.14 | qfq | 16,304,379 | 95,064,661 | -3.01% |
| 2024-05-22 | 6.00 | 6.02 | 5.95 | 5.98 | 5.30 | qfq | 9,624,100 | 57,626,326 | -0.50% |
| 2024-05-21 | 6.07 | 6.08 | 5.97 | 6.01 | 5.32 | qfq | 15,104,400 | 90,870,539 | -1.96% |
| 2024-05-20 | 6.05 | 6.15 | 6.02 | 6.13 | 5.43 | qfq | 23,862,300 | 145,269,442 | 2.85% |
| 2024-05-17 | 5.95 | 5.97 | 5.88 | 5.96 | 5.28 | qfq | 11,667,996 | 69,068,880 | 0.17% |
| 2024-05-16 | 6.09 | 6.09 | 5.93 | 5.95 | 5.27 | qfq | 13,954,571 | 83,767,318 | -1.33% |
| 2024-05-15 | 6.03 | 6.11 | 5.98 | 6.03 | 5.34 | qfq | 14,044,700 | 84,909,177 | 0.17% |
| 2024-05-14 | 5.88 | 6.04 | 5.88 | 6.02 | 5.33 | qfq | 11,852,569 | 70,741,068 | 2.38% |
| 2024-05-13 | 5.98 | 5.99 | 5.82 | 5.88 | 5.21 | qfq | 17,090,100 | 100,621,246 | -2.33% |
| 2024-05-10 | 6.05 | 6.12 | 5.97 | 6.02 | 5.33 | qfq | 15,635,900 | 94,063,181 | 0.33% |
| 2024-05-09 | 5.95 | 6.04 | 5.88 | 6.00 | 5.32 | qfq | 16,506,065 | 98,848,789 | 0.50% |
| 2024-05-08 | 6.08 | 6.11 | 5.95 | 5.97 | 5.29 | qfq | 18,627,904 | 111,973,477 | -2.45% |
| 2024-05-07 | 6.21 | 6.27 | 6.12 | 6.12 | 5.42 | qfq | 18,700,399 | 115,522,105 | -1.13% |
| 2024-05-06 | 6.22 | 6.27 | 6.16 | 6.19 | 5.48 | qfq | 19,478,380 | 121,027,448 | -0.32% |
| 2024-04-30 | 6.27 | 6.33 | 6.15 | 6.21 | 5.50 | qfq | 14,556,100 | 90,670,245 | -0.32% |
| 2024-04-29 | 6.20 | 6.29 | 6.14 | 6.23 | 5.52 | qfq | 15,035,300 | 93,643,286 | 1.30% |
| 2024-04-26 | 6.11 | 6.18 | 6.03 | 6.15 | 5.45 | qfq | 10,165,602 | 61,969,497 | 0.33% |
| 2024-04-25 | 6.07 | 6.24 | 6.06 | 6.13 | 5.43 | qfq | 8,633,800 | 53,117,166 | 0.16% |
| 2024-04-24 | 6.03 | 6.17 | 6.03 | 6.12 | 5.42 | qfq | 10,448,628 | 63,683,494 | 0.66% |
| 2024-04-23 | 6.18 | 6.19 | 5.99 | 6.08 | 5.39 | qfq | 13,964,004 | 84,590,630 | -2.25% |
| 2024-04-22 | 6.37 | 6.45 | 6.18 | 6.22 | 5.51 | qfq | 12,924,247 | 80,980,197 | -3.72% |
| 2024-04-19 | 6.24 | 6.57 | 6.20 | 6.46 | 5.72 | qfq | 17,680,500 | 113,838,827 | 3.69% |
| 2024-04-18 | 6.26 | 6.33 | 6.15 | 6.23 | 5.52 | qfq | 12,216,300 | 76,259,541 | -1.58% |
| 2024-04-17 | 6.22 | 6.43 | 6.22 | 6.33 | 5.61 | qfq | 14,501,900 | 91,920,565 | 2.76% |
| 2024-04-16 | 6.68 | 6.68 | 6.13 | 6.16 | 5.46 | qfq | 23,319,900 | 146,933,773 | -8.06% |
| 2024-04-15 | 6.90 | 6.90 | 6.52 | 6.70 | 5.94 | qfq | 31,721,504 | 212,633,686 | -7.46% |
| 2024-04-12 | 6.99 | 7.38 | 6.86 | 7.24 | 6.41 | qfq | 42,706,785 | 304,831,007 | 5.85% |
| 2024-04-11 | 6.80 | 7.04 | 6.72 | 6.84 | 6.06 | qfq | 17,626,574 | 121,060,079 | -1.72% |
| 2024-04-10 | 6.87 | 7.15 | 6.76 | 6.96 | 6.17 | qfq | 20,448,500 | 141,542,282 | 1.46% |
| 2024-04-09 | 6.79 | 6.95 | 6.68 | 6.86 | 6.08 | qfq | 14,365,300 | 97,504,377 | -0.58% |
| 2024-04-08 | 7.00 | 7.18 | 6.83 | 6.90 | 6.11 | qfq | 28,271,668 | 197,992,432 | 0.44% |
| 2024-04-03 | 6.70 | 6.92 | 6.69 | 6.87 | 6.09 | qfq | 21,741,216 | 148,711,491 | 3.62% |
| 2024-04-02 | 6.61 | 6.70 | 6.60 | 6.63 | 5.87 | qfq | 9,511,300 | 63,122,652 | -0.75% |
| 2024-04-01 | 6.77 | 6.86 | 6.60 | 6.68 | 5.92 | qfq | 19,987,810 | 134,035,777 | -0.15% |
| 2024-03-29 | 6.41 | 6.81 | 6.40 | 6.69 | 5.93 | qfq | 19,329,510 | 128,204,208 | 5.19% |
| 2024-03-28 | 6.35 | 6.45 | 6.31 | 6.36 | 5.63 | qfq | 5,207,210 | 33,228,024 | 0.00% |
| 2024-03-27 | 6.37 | 6.48 | 6.32 | 6.36 | 5.63 | qfq | 6,866,100 | 44,063,155 | -0.63% |
| 2024-03-26 | 6.41 | 6.43 | 6.21 | 6.40 | 5.67 | qfq | 9,500,200 | 60,186,055 | -0.16% |
| 2024-03-25 | 6.47 | 6.58 | 6.41 | 6.41 | 5.68 | qfq | 7,792,900 | 50,545,992 | -0.77% |
| 2024-03-22 | 6.63 | 6.64 | 6.41 | 6.46 | 5.72 | qfq | 11,367,600 | 73,665,155 | -3.15% |
| 2024-03-21 | 6.63 | 6.72 | 6.55 | 6.67 | 5.91 | qfq | 10,716,131 | 71,181,825 | 1.83% |
| 2024-03-20 | 6.50 | 6.60 | 6.45 | 6.55 | 5.80 | qfq | 7,126,300 | 46,420,077 | 0.46% |
| 2024-03-19 | 6.60 | 6.65 | 6.51 | 6.52 | 5.78 | qfq | 7,375,784 | 48,450,315 | -1.66% |
| 2024-03-18 | 6.67 | 6.72 | 6.50 | 6.63 | 5.87 | qfq | 11,720,213 | 77,003,511 | -1.19% |
| 2024-03-15 | 6.58 | 6.72 | 6.50 | 6.71 | 5.94 | qfq | 8,820,350 | 58,402,923 | 1.67% |
| 2024-03-14 | 6.49 | 6.83 | 6.42 | 6.60 | 5.85 | qfq | 13,228,110 | 88,047,489 | 1.69% |
| 2024-03-13 | 6.56 | 6.58 | 6.40 | 6.49 | 5.75 | qfq | 8,583,599 | 55,569,812 | -1.22% |
| 2024-03-12 | 6.50 | 6.65 | 6.39 | 6.57 | 5.82 | qfq | 12,366,800 | 80,551,056 | 1.23% |
| 2024-03-11 | 6.35 | 6.54 | 6.29 | 6.49 | 5.75 | qfq | 16,476,110 | 106,050,839 | 3.18% |
| 2024-03-08 | 6.28 | 6.43 | 6.13 | 6.29 | 5.57 | qfq | 11,781,000 | 73,807,714 | 0.16% |
| 2024-03-07 | 6.12 | 6.36 | 6.12 | 6.28 | 5.56 | qfq | 14,423,636 | 90,514,536 | 1.95% |
| 2024-03-06 | 6.11 | 6.19 | 6.00 | 6.16 | 5.46 | qfq | 9,986,100 | 61,077,914 | 0.65% |
| 2024-03-05 | 6.16 | 6.28 | 6.11 | 6.12 | 5.42 | qfq | 13,112,000 | 81,323,176 | -0.97% |
| 2024-03-04 | 6.12 | 6.19 | 5.85 | 6.18 | 5.47 | qfq | 16,443,653 | 99,607,089 | 0.98% |
| 2024-03-01 | 6.10 | 6.20 | 6.06 | 6.12 | 5.42 | qfq | 9,454,200 | 57,836,979 | -0.16% |
| 2024-02-29 | 6.03 | 6.21 | 6.00 | 6.13 | 5.43 | qfq | 11,320,300 | 69,090,630 | 1.32% |
| 2024-02-28 | 6.43 | 6.43 | 6.02 | 6.05 | 5.36 | qfq | 15,500,000 | 96,926,556 | -5.47% |
| 2024-02-27 | 6.26 | 6.42 | 6.19 | 6.40 | 5.67 | qfq | 8,723,000 | 55,498,556 | 2.07% |
| 2024-02-26 | 6.29 | 6.43 | 6.17 | 6.27 | 5.55 | qfq | 12,254,788 | 77,138,964 | 0.00% |
| 2024-02-23 | 6.23 | 6.30 | 6.17 | 6.27 | 5.55 | qfq | 7,196,342 | 44,914,153 | 0.16% |
| 2024-02-22 | 6.40 | 6.46 | 6.19 | 6.26 | 5.55 | qfq | 11,970,766 | 74,887,573 | -2.19% |
| 2024-02-21 | 6.48 | 6.57 | 6.39 | 6.40 | 5.67 | qfq | 7,635,100 | 49,500,113 | -1.54% |
| 2024-02-20 | 6.46 | 6.53 | 6.41 | 6.50 | 5.76 | qfq | 4,609,144 | 29,879,441 | -0.46% |
| 2024-02-19 | 6.36 | 6.70 | 6.32 | 6.53 | 5.78 | qfq | 15,561,066 | 101,827,864 | 4.48% |
| 2024-02-08 | 5.96 | 6.30 | 5.91 | 6.25 | 5.54 | qfq | 11,289,540 | 69,199,098 | 5.22% |
| 2024-02-07 | 5.86 | 6.27 | 5.80 | 5.94 | 5.26 | qfq | 13,114,530 | 79,031,081 | -1.00% |
| 2024-02-06 | 5.41 | 6.05 | 5.12 | 6.00 | 5.32 | qfq | 23,841,376 | 133,859,029 | 8.89% |
| 2024-02-05 | 5.94 | 6.03 | 5.35 | 5.51 | 4.88 | qfq | 16,773,275 | 94,064,682 | -6.93% |
| 2024-02-02 | 6.07 | 6.28 | 5.76 | 5.92 | 5.24 | qfq | 12,268,900 | 74,604,480 | -2.31% |
| 2024-02-01 | 6.18 | 6.27 | 6.00 | 6.06 | 5.37 | qfq | 11,209,800 | 68,519,601 | -2.42% |
| 2024-01-31 | 6.46 | 6.49 | 6.16 | 6.21 | 5.50 | qfq | 16,420,100 | 103,278,571 | -4.17% |
| 2024-01-30 | 6.77 | 6.78 | 6.32 | 6.48 | 5.74 | qfq | 16,660,200 | 109,184,261 | -4.99% |
| 2024-01-29 | 6.78 | 6.97 | 6.68 | 6.82 | 6.04 | qfq | 14,489,600 | 99,495,238 | 0.44% |
| 2024-01-26 | 7.00 | 7.02 | 6.76 | 6.79 | 6.02 | qfq | 9,148,800 | 62,551,071 | -3.14% |
| 2024-01-25 | 6.86 | 7.09 | 6.82 | 7.01 | 6.21 | qfq | 10,194,800 | 71,001,651 | 1.89% |
| 2024-01-24 | 6.79 | 7.02 | 6.69 | 6.88 | 6.09 | qfq | 8,326,985 | 57,021,700 | 1.78% |
| 2024-01-23 | 6.77 | 6.81 | 6.50 | 6.76 | 5.99 | qfq | 9,984,945 | 66,377,768 | -0.59% |
| 2024-01-22 | 7.13 | 7.25 | 6.78 | 6.80 | 6.02 | qfq | 9,398,050 | 65,786,810 | -5.03% |
| 2024-01-19 | 7.08 | 7.22 | 7.03 | 7.16 | 6.34 | qfq | 8,590,908 | 61,221,270 | 1.13% |
| 2024-01-18 | 7.11 | 7.14 | 6.83 | 7.08 | 6.27 | qfq | 11,259,284 | 78,353,249 | -1.39% |
| 2024-01-17 | 7.27 | 7.33 | 7.17 | 7.18 | 6.36 | qfq | 12,319,400 | 89,201,936 | -1.64% |
| 2024-01-16 | 7.41 | 7.44 | 7.17 | 7.30 | 6.47 | qfq | 11,929,200 | 86,675,614 | -0.95% |
| 2024-01-15 | 7.13 | 7.45 | 7.09 | 7.37 | 6.53 | qfq | 18,718,800 | 137,211,267 | 3.37% |
| 2024-01-12 | 7.01 | 7.41 | 6.96 | 7.13 | 6.32 | qfq | 27,591,163 | 199,770,576 | 1.86% |
| 2024-01-11 | 6.84 | 7.04 | 6.79 | 7.00 | 6.20 | qfq | 10,824,244 | 75,121,723 | 2.04% |
| 2024-01-10 | 6.81 | 6.93 | 6.69 | 6.86 | 6.08 | qfq | 8,415,582 | 57,532,896 | 0.59% |
| 2024-01-09 | 6.60 | 6.86 | 6.55 | 6.82 | 6.04 | qfq | 11,339,967 | 76,484,361 | 3.81% |
| 2024-01-08 | 6.74 | 6.75 | 6.57 | 6.57 | 5.82 | qfq | 9,052,703 | 60,003,096 | -3.10% |
| 2024-01-05 | 6.72 | 6.96 | 6.70 | 6.78 | 6.01 | qfq | 12,968,900 | 88,813,548 | 0.74% |
| 2024-01-04 | 6.68 | 6.75 | 6.64 | 6.73 | 5.96 | qfq | 5,906,402 | 39,483,453 | 0.30% |
| 2024-01-03 | 6.78 | 6.81 | 6.65 | 6.71 | 5.94 | qfq | 5,354,300 | 35,888,537 | -1.61% |
| 2024-01-02 | 6.85 | 6.85 | 6.76 | 6.82 | 6.04 | qfq | 6,263,720 | 42,721,162 | 0.15% |
| 2023-12-29 | 6.73 | 6.84 | 6.70 | 6.81 | 6.03 | qfq | 6,898,200 | 46,813,249 | 1.04% |
| 2023-12-28 | 6.62 | 6.77 | 6.57 | 6.74 | 5.97 | qfq | 8,277,708 | 55,355,856 | 1.35% |
| 2023-12-27 | 6.55 | 6.66 | 6.51 | 6.65 | 5.89 | qfq | 4,677,709 | 30,751,756 | 1.22% |
| 2023-12-26 | 6.59 | 6.61 | 6.51 | 6.57 | 5.82 | qfq | 3,769,300 | 24,715,313 | -0.15% |
| 2023-12-25 | 6.52 | 6.61 | 6.44 | 6.58 | 5.83 | qfq | 6,933,100 | 45,364,501 | 0.61% |
| 2023-12-22 | 6.68 | 6.73 | 6.51 | 6.54 | 5.79 | qfq | 6,659,667 | 43,960,156 | -2.10% |
| 2023-12-21 | 6.60 | 6.69 | 6.56 | 6.68 | 5.92 | qfq | 5,676,700 | 37,667,137 | 0.60% |
| 2023-12-20 | 6.69 | 6.75 | 6.63 | 6.64 | 5.88 | qfq | 6,089,292 | 40,733,391 | -0.75% |
| 2023-12-19 | 6.68 | 6.83 | 6.65 | 6.69 | 5.93 | qfq | 10,853,800 | 72,849,026 | 0.00% |
| 2023-12-18 | 6.73 | 6.73 | 6.60 | 6.69 | 5.93 | qfq | 7,163,216 | 47,856,020 | 0.15% |
| 2023-12-15 | 6.67 | 6.76 | 6.62 | 6.68 | 5.92 | qfq | 10,945,500 | 73,218,865 | 0.15% |
| 2023-12-14 | 6.66 | 6.82 | 6.60 | 6.67 | 5.91 | qfq | 12,441,236 | 83,533,372 | 1.06% |
| 2023-12-13 | 6.65 | 6.67 | 6.59 | 6.60 | 5.85 | qfq | 4,480,300 | 29,664,441 | -0.90% |
| 2023-12-12 | 6.51 | 6.67 | 6.47 | 6.66 | 5.90 | qfq | 7,048,330 | 46,573,511 | 2.30% |
| 2023-12-11 | 6.46 | 6.53 | 6.43 | 6.51 | 5.77 | qfq | 6,317,400 | 40,955,299 | 0.15% |
| 2023-12-08 | 6.64 | 6.70 | 6.47 | 6.50 | 5.76 | qfq | 7,285,200 | 47,825,596 | -2.84% |
| 2023-12-07 | 6.66 | 6.70 | 6.61 | 6.69 | 5.93 | qfq | 5,794,945 | 38,554,553 | 0.45% |
| 2023-12-06 | 6.58 | 6.69 | 6.48 | 6.66 | 5.90 | qfq | 8,485,000 | 56,028,872 | 0.91% |
| 2023-12-05 | 6.63 | 6.75 | 6.51 | 6.60 | 5.85 | qfq | 14,603,606 | 96,643,376 | -0.90% |
| 2023-12-04 | 6.60 | 6.81 | 6.59 | 6.66 | 5.90 | qfq | 18,016,100 | 120,812,106 | 1.99% |
| 2023-12-01 | 6.44 | 6.57 | 6.40 | 6.53 | 5.78 | qfq | 9,903,239 | 64,405,605 | 1.40% |
| 2023-11-30 | 6.43 | 6.45 | 6.26 | 6.44 | 5.71 | qfq | 10,453,975 | 66,575,087 | -0.31% |
| 2023-11-29 | 6.40 | 6.55 | 6.38 | 6.46 | 5.72 | qfq | 18,196,347 | 117,752,162 | 1.73% |
| 2023-11-28 | 6.23 | 6.36 | 6.21 | 6.35 | 5.63 | qfq | 8,893,461 | 56,174,443 | 1.60% |
| 2023-11-27 | 6.29 | 6.29 | 6.17 | 6.25 | 5.54 | qfq | 7,512,149 | 46,761,605 | -0.16% |
| 2023-11-24 | 6.30 | 6.36 | 6.23 | 6.26 | 5.55 | qfq | 5,853,000 | 36,685,216 | -0.48% |
| 2023-11-23 | 6.29 | 6.31 | 6.24 | 6.29 | 5.57 | qfq | 6,134,500 | 38,454,285 | -0.16% |
| 2023-11-22 | 6.29 | 6.34 | 6.24 | 6.30 | 5.58 | qfq | 8,627,808 | 54,284,864 | 0.32% |
| 2023-11-21 | 6.36 | 6.49 | 6.23 | 6.28 | 5.56 | qfq | 20,460,047 | 129,570,628 | -1.26% |
| 2023-11-20 | 6.45 | 6.48 | 6.26 | 6.36 | 5.63 | qfq | 10,320,074 | 65,414,378 | -1.09% |
| 2023-11-17 | 6.32 | 6.44 | 6.28 | 6.43 | 5.70 | qfq | 11,683,974 | 74,587,269 | 2.06% |
| 2023-11-16 | 6.28 | 6.34 | 6.21 | 6.30 | 5.58 | qfq | 7,828,100 | 49,173,592 | 0.48% |
| 2023-11-15 | 6.26 | 6.33 | 6.21 | 6.27 | 5.55 | qfq | 10,022,600 | 62,838,058 | 1.29% |
| 2023-11-14 | 6.25 | 6.25 | 6.14 | 6.19 | 5.48 | qfq | 6,983,541 | 43,100,600 | -0.48% |
| 2023-11-13 | 6.18 | 6.23 | 6.14 | 6.22 | 5.51 | qfq | 7,855,574 | 48,646,025 | 0.81% |
| 2023-11-10 | 6.25 | 6.25 | 6.10 | 6.17 | 5.47 | qfq | 9,764,900 | 60,163,822 | -1.44% |
| 2023-11-09 | 6.33 | 6.33 | 6.22 | 6.26 | 5.55 | qfq | 8,465,700 | 52,947,765 | -0.79% |
| 2023-11-08 | 6.34 | 6.44 | 6.24 | 6.31 | 5.59 | qfq | 16,721,300 | 105,827,380 | -1.10% |
| 2023-11-07 | 6.39 | 6.40 | 6.26 | 6.38 | 5.65 | qfq | 15,461,434 | 97,705,171 | -0.78% |
| 2023-11-06 | 6.37 | 6.44 | 6.21 | 6.43 | 5.70 | qfq | 25,647,302 | 161,806,033 | 1.26% |
| 2023-11-03 | 6.35 | 6.38 | 6.28 | 6.35 | 5.63 | qfq | 6,411,500 | 40,699,661 | 0.47% |
| 2023-11-02 | 6.34 | 6.42 | 6.25 | 6.32 | 5.60 | qfq | 6,731,800 | 42,601,693 | -1.10% |
| 2023-11-01 | 6.38 | 6.48 | 6.34 | 6.39 | 5.66 | qfq | 9,351,600 | 59,625,531 | -0.78% |
| 2023-10-31 | 6.50 | 6.58 | 6.36 | 6.44 | 5.71 | qfq | 11,392,600 | 73,498,900 | -0.62% |
| 2023-10-30 | 6.67 | 6.69 | 6.44 | 6.48 | 5.74 | qfq | 24,169,207 | 157,998,902 | -1.37% |
| 2023-10-27 | 5.98 | 6.57 | 5.98 | 6.57 | 5.82 | qfq | 20,691,291 | 132,997,422 | 10.05% |
| 2023-10-26 | 5.87 | 6.03 | 5.79 | 5.97 | 5.29 | qfq | 6,406,200 | 38,059,627 | 0.51% |
| 2023-10-25 | 5.89 | 6.03 | 5.89 | 5.94 | 5.26 | qfq | 6,758,020 | 40,363,737 | 0.85% |
| 2023-10-24 | 5.79 | 5.95 | 5.75 | 5.89 | 5.22 | qfq | 6,506,536 | 38,264,901 | 1.73% |
| 2023-10-23 | 5.92 | 5.96 | 5.74 | 5.79 | 5.13 | qfq | 6,258,300 | 36,359,274 | -2.85% |
| 2023-10-20 | 5.96 | 6.03 | 5.94 | 5.96 | 5.28 | qfq | 4,359,283 | 26,030,837 | -0.33% |
| 2023-10-19 | 6.07 | 6.07 | 5.98 | 5.98 | 5.30 | qfq | 5,789,130 | 34,749,102 | -1.48% |
| 2023-10-18 | 6.15 | 6.15 | 6.05 | 6.07 | 5.38 | qfq | 3,924,100 | 23,869,744 | -1.30% |
| 2023-10-17 | 6.19 | 6.19 | 6.08 | 6.15 | 5.45 | qfq | 5,282,300 | 32,376,489 | -0.65% |
| 2023-10-16 | 6.08 | 6.27 | 6.07 | 6.19 | 5.48 | qfq | 9,356,917 | 57,757,192 | 2.31% |
| 2023-10-13 | 6.15 | 6.17 | 6.01 | 6.05 | 5.36 | qfq | 7,074,004 | 42,835,263 | -2.10% |
| 2023-10-12 | 6.12 | 6.21 | 6.09 | 6.18 | 5.47 | qfq | 7,784,800 | 47,878,921 | 1.15% |
| 2023-10-11 | 6.17 | 6.27 | 6.09 | 6.11 | 5.41 | qfq | 8,194,111 | 50,460,750 | -0.33% |
| 2023-10-10 | 6.24 | 6.27 | 6.12 | 6.13 | 5.43 | qfq | 9,929,132 | 61,270,197 | -0.33% |
| 2023-10-09 | 6.63 | 6.63 | 5.99 | 6.15 | 5.45 | qfq | 38,067,100 | 233,427,473 | -7.52% |
| 2023-09-28 | 6.60 | 6.68 | 6.53 | 6.65 | 5.89 | qfq | 8,452,122 | 55,737,566 | 0.61% |
| 2023-09-27 | 6.62 | 6.72 | 6.57 | 6.61 | 5.86 | qfq | 7,008,300 | 46,402,034 | -0.15% |
| 2023-09-26 | 6.67 | 6.70 | 6.48 | 6.62 | 5.86 | qfq | 12,240,300 | 80,725,662 | -0.75% |
| 2023-09-25 | 6.57 | 6.72 | 6.52 | 6.67 | 5.91 | qfq | 6,867,620 | 45,759,775 | 1.37% |
| 2023-09-22 | 6.58 | 6.64 | 6.52 | 6.58 | 5.83 | qfq | 4,843,000 | 31,825,906 | -0.30% |
| 2023-09-21 | 6.64 | 6.67 | 6.51 | 6.60 | 5.85 | qfq | 9,968,120 | 65,606,257 | -1.49% |
| 2023-09-20 | 6.89 | 6.90 | 6.66 | 6.70 | 5.94 | qfq | 7,370,872 | 49,491,452 | -0.74% |
| 2023-09-19 | 6.78 | 6.80 | 6.69 | 6.75 | 5.98 | qfq | 8,298,564 | 55,931,858 | -0.44% |
| 2023-09-18 | 6.70 | 6.81 | 6.58 | 6.78 | 6.01 | qfq | 14,390,200 | 96,255,977 | 0.15% |
| 2023-09-15 | 6.55 | 6.94 | 6.53 | 6.77 | 6.00 | qfq | 23,388,272 | 158,658,189 | 3.36% |
| 2023-09-14 | 6.30 | 6.58 | 6.27 | 6.55 | 5.80 | qfq | 14,717,177 | 95,324,812 | 3.64% |
| 2023-09-13 | 6.34 | 6.37 | 6.26 | 6.32 | 5.60 | qfq | 5,537,573 | 34,925,368 | -0.63% |
| 2023-09-12 | 6.44 | 6.46 | 6.35 | 6.36 | 5.63 | qfq | 3,989,128 | 25,480,262 | -1.24% |
| 2023-09-11 | 6.29 | 6.48 | 6.22 | 6.44 | 5.71 | qfq | 8,120,039 | 52,023,196 | 2.38% |
| 2023-09-08 | 6.25 | 6.33 | 6.25 | 6.29 | 5.57 | qfq | 4,116,456 | 25,922,549 | -0.16% |
| 2023-09-07 | 6.40 | 6.44 | 6.28 | 6.30 | 5.58 | qfq | 6,258,277 | 39,658,962 | -1.56% |
| 2023-09-06 | 6.51 | 6.53 | 6.35 | 6.40 | 5.67 | qfq | 9,187,940 | 58,845,747 | -1.99% |
| 2023-09-05 | 6.63 | 6.63 | 6.50 | 6.53 | 5.78 | qfq | 10,670,800 | 69,804,898 | -1.66% |
| 2023-09-04 | 6.37 | 6.70 | 6.34 | 6.64 | 5.88 | qfq | 23,139,178 | 152,464,571 | 4.08% |
| 2023-09-01 | 6.20 | 6.42 | 6.19 | 6.38 | 5.65 | qfq | 11,996,106 | 75,966,397 | 2.74% |
| 2023-08-31 | 6.22 | 6.31 | 6.16 | 6.21 | 5.50 | qfq | 11,275,143 | 70,391,012 | -0.32% |
| 2023-08-30 | 6.14 | 6.32 | 6.10 | 6.23 | 5.52 | qfq | 16,748,715 | 104,181,020 | 1.96% |
| 2023-08-29 | 5.95 | 6.15 | 5.89 | 6.11 | 5.41 | qfq | 19,016,769 | 115,168,305 | 2.35% |
| 2023-08-28 | 6.52 | 6.52 | 5.93 | 5.97 | 5.29 | qfq | 33,830,306 | 205,147,636 | -2.93% |
| 2023-08-25 | 6.35 | 6.35 | 5.95 | 6.15 | 5.45 | qfq | 24,638,106 | 151,887,305 | -3.30% |
| 2023-08-24 | 5.94 | 6.43 | 5.94 | 6.36 | 5.63 | qfq | 30,944,992 | 193,759,215 | 7.61% |
| 2023-08-23 | 5.96 | 6.08 | 5.88 | 5.91 | 5.24 | qfq | 12,439,000 | 74,229,258 | -0.84% |
| 2023-08-22 | 5.94 | 6.01 | 5.85 | 5.96 | 5.28 | qfq | 7,066,395 | 41,877,358 | 0.00% |
| 2023-08-21 | 5.97 | 6.07 | 5.94 | 5.96 | 5.28 | qfq | 7,680,112 | 46,072,179 | -0.17% |
| 2023-08-18 | 6.14 | 6.16 | 5.96 | 5.97 | 5.29 | qfq | 10,161,250 | 61,485,686 | -2.77% |
| 2023-08-17 | 6.02 | 6.22 | 5.98 | 6.14 | 5.44 | qfq | 15,343,500 | 94,052,531 | 1.99% |
| 2023-08-16 | 6.12 | 6.15 | 5.99 | 6.02 | 5.33 | qfq | 11,055,910 | 66,870,872 | -2.11% |
| 2023-08-15 | 6.15 | 6.22 | 6.08 | 6.15 | 5.45 | qfq | 12,011,279 | 73,775,710 | -0.16% |
| 2023-08-14 | 6.18 | 6.24 | 6.09 | 6.16 | 5.46 | qfq | 13,908,806 | 85,395,573 | -0.65% |
| 2023-08-11 | 6.41 | 6.41 | 6.18 | 6.20 | 5.49 | qfq | 10,582,440 | 66,236,367 | -3.28% |
| 2023-08-10 | 6.41 | 6.46 | 6.36 | 6.41 | 5.68 | qfq | 5,585,200 | 35,781,453 | 0.00% |
| 2023-08-09 | 6.58 | 6.60 | 6.39 | 6.41 | 5.68 | qfq | 12,909,379 | 83,311,970 | -2.88% |
| 2023-08-08 | 6.50 | 6.73 | 6.30 | 6.60 | 5.85 | qfq | 21,079,502 | 137,852,561 | 2.48% |
| 2023-08-07 | 6.56 | 6.60 | 6.38 | 6.44 | 5.71 | qfq | 12,505,363 | 80,791,151 | -2.28% |
| 2023-08-04 | 6.73 | 6.80 | 6.57 | 6.59 | 5.84 | qfq | 11,604,100 | 77,084,924 | -1.93% |
| 2023-08-03 | 6.82 | 6.85 | 6.70 | 6.72 | 5.95 | qfq | 8,815,073 | 59,628,557 | -2.04% |
| 2023-08-02 | 6.95 | 6.98 | 6.84 | 6.86 | 6.08 | qfq | 6,722,773 | 46,344,112 | -2.00% |
| 2023-08-01 | 7.00 | 7.06 | 6.90 | 7.00 | 6.20 | qfq | 12,293,420 | 85,644,042 | 0.00% |
| 2023-07-31 | 7.00 | 7.03 | 6.89 | 7.00 | 6.20 | qfq | 13,906,450 | 96,747,640 | 0.43% |
| 2023-07-28 | 6.86 | 7.12 | 6.81 | 6.97 | 6.17 | qfq | 12,463,975 | 86,922,554 | 1.46% |
| 2023-07-27 | 6.77 | 6.94 | 6.73 | 6.87 | 6.09 | qfq | 11,523,287 | 79,026,290 | 0.73% |
| 2023-07-26 | 6.83 | 6.87 | 6.69 | 6.82 | 6.04 | qfq | 9,138,800 | 61,980,564 | -0.15% |
| 2023-07-25 | 6.79 | 6.86 | 6.75 | 6.83 | 6.05 | qfq | 8,389,908 | 57,210,239 | 1.34% |
| 2023-07-24 | 6.77 | 6.82 | 6.68 | 6.74 | 5.97 | qfq | 6,515,900 | 43,966,318 | -0.88% |
| 2023-07-21 | 6.77 | 6.86 | 6.72 | 6.80 | 6.02 | qfq | 10,814,213 | 73,498,225 | 0.00% |
| 2023-07-20 | 6.77 | 6.88 | 6.71 | 6.80 | 6.02 | qfq | 11,898,564 | 81,026,136 | 0.44% |
| 2023-07-19 | 6.62 | 6.90 | 6.60 | 6.77 | 6.00 | qfq | 21,884,300 | 147,919,443 | 2.58% |
| 2023-07-18 | 6.87 | 6.88 | 6.57 | 6.60 | 5.85 | qfq | 19,544,948 | 130,604,989 | -4.35% |