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
中恒电气002364.SZ
最近收盘价41.972026-07-17
最近交易日2026-07-17
成交量（股）33,259,931
成交额（元）1,443,393,678
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.05 | — | — | — | 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 | 46.13 | 46.60 | 41.97 | 41.97 | 41.97 | qfq | 33,259,931 | 1,443,393,678 | -9.99% |
| 2026-07-16 | 47.26 | 48.84 | 44.86 | 46.63 | 46.63 | qfq | 33,206,670 | 1,555,753,522 | -4.29% |
| 2026-07-15 | 53.00 | 53.00 | 48.25 | 48.72 | 48.72 | qfq | 58,425,520 | 2,913,080,716 | -9.10% |
| 2026-07-14 | 52.70 | 55.35 | 49.70 | 53.60 | 53.60 | qfq | 51,831,561 | 2,710,346,457 | 3.55% |
| 2026-07-13 | 56.00 | 56.95 | 51.57 | 51.76 | 51.76 | qfq | 55,595,347 | 3,038,226,962 | -7.65% |
| 2026-07-10 | 56.62 | 59.86 | 56.00 | 56.05 | 56.05 | qfq | 84,083,598 | 4,894,399,298 | 3.00% |
| 2026-07-09 | 49.83 | 54.42 | 48.58 | 54.42 | 54.42 | qfq | 56,163,719 | 2,911,533,810 | 10.01% |
| 2026-07-08 | 52.16 | 54.46 | 49.28 | 49.47 | 49.47 | qfq | 41,077,252 | 2,093,222,225 | -4.50% |
| 2026-07-07 | 54.54 | 56.85 | 51.27 | 51.80 | 51.80 | qfq | 46,355,180 | 2,488,614,800 | -4.41% |
| 2026-07-06 | 53.42 | 56.66 | 53.00 | 54.19 | 54.19 | qfq | 48,292,807 | 2,661,689,093 | 2.44% |
| 2026-07-03 | 51.15 | 55.94 | 51.15 | 52.90 | 52.90 | qfq | 56,425,652 | 3,053,554,477 | 4.03% |
| 2026-07-02 | 50.23 | 53.83 | 49.03 | 50.85 | 50.85 | qfq | 36,719,492 | 1,894,335,799 | -1.91% |
| 2026-07-01 | 53.99 | 54.98 | 49.76 | 51.84 | 51.84 | qfq | 48,337,324 | 2,500,096,528 | -3.64% |
| 2026-06-30 | 53.50 | 55.48 | 51.52 | 53.80 | 53.80 | qfq | 38,681,489 | 2,084,140,454 | 0.00% |
| 2026-06-29 | 54.09 | 56.15 | 51.77 | 53.80 | 53.80 | qfq | 41,276,560 | 2,221,615,032 | -0.28% |
| 2026-06-26 | 56.58 | 57.00 | 51.81 | 53.95 | 53.95 | qfq | 44,166,804 | 2,383,002,424 | -3.83% |
| 2026-06-25 | 56.95 | 58.30 | 55.18 | 56.10 | 56.10 | qfq | 55,709,480 | 3,148,227,673 | 1.67% |
| 2026-06-24 | 49.50 | 55.18 | 48.91 | 55.18 | 55.18 | qfq | 54,647,224 | 2,902,810,684 | 10.01% |
| 2026-06-23 | 52.01 | 52.10 | 49.50 | 50.16 | 50.16 | qfq | 34,677,268 | 1,756,533,310 | -5.59% |
| 2026-06-22 | 54.07 | 54.88 | 51.28 | 53.13 | 53.13 | qfq | 51,077,305 | 2,701,678,294 | -1.90% |
| 2026-06-18 | 51.70 | 54.51 | 51.50 | 54.16 | 54.06 | qfq | 37,961,240 | 2,021,803,183 | 4.17% |
| 2026-06-17 | 53.28 | 54.88 | 51.19 | 51.99 | 51.89 | qfq | 37,296,058 | 1,965,863,564 | -0.48% |
| 2026-06-16 | 52.00 | 53.76 | 51.06 | 52.24 | 52.14 | qfq | 42,610,941 | 2,250,088,757 | 2.11% |
| 2026-06-15 | 47.24 | 51.16 | 47.24 | 51.16 | 51.07 | qfq | 40,006,230 | 1,984,713,727 | 10.00% |
| 2026-06-12 | 50.58 | 50.67 | 46.51 | 46.51 | 46.42 | qfq | 44,784,559 | 2,160,610,940 | -5.02% |
| 2026-06-11 | 50.71 | 51.80 | 48.50 | 48.97 | 48.88 | qfq | 38,913,252 | 1,928,577,316 | -4.24% |
| 2026-06-10 | 53.51 | 54.28 | 50.44 | 51.14 | 51.05 | qfq | 51,284,743 | 2,656,298,485 | -7.25% |
| 2026-06-09 | 52.30 | 55.50 | 50.15 | 55.14 | 55.04 | qfq | 51,825,429 | 2,793,352,250 | 5.21% |
| 2026-06-08 | 50.27 | 55.43 | 50.27 | 52.41 | 52.31 | qfq | 46,900,787 | 2,484,384,580 | -1.02% |
| 2026-06-05 | 52.95 | 57.37 | 52.25 | 52.95 | 52.85 | qfq | 48,256,813 | 2,641,133,224 | -1.38% |
| 2026-06-04 | 54.01 | 55.95 | 53.43 | 53.69 | 53.59 | qfq | 36,177,893 | 1,969,303,431 | -1.99% |
| 2026-06-03 | 51.86 | 57.30 | 50.88 | 54.78 | 54.68 | qfq | 60,274,829 | 3,294,511,094 | 4.80% |
| 2026-06-02 | 51.67 | 53.50 | 50.03 | 52.27 | 52.17 | qfq | 43,067,183 | 2,236,200,226 | 3.18% |
| 2026-06-01 | 55.62 | 56.04 | 50.48 | 50.66 | 50.57 | qfq | 59,726,419 | 3,141,462,969 | -9.62% |
| 2026-05-29 | 58.50 | 59.97 | 55.40 | 56.05 | 55.95 | qfq | 56,702,783 | 3,241,532,686 | -5.24% |
| 2026-05-28 | 56.77 | 59.70 | 55.10 | 59.15 | 59.04 | qfq | 67,787,945 | 3,928,483,420 | 4.19% |
| 2026-05-27 | 53.97 | 59.07 | 53.97 | 56.77 | 56.67 | qfq | 82,398,257 | 4,754,690,370 | 5.72% |
| 2026-05-26 | 54.99 | 54.99 | 52.15 | 53.70 | 53.60 | qfq | 53,017,525 | 2,829,778,665 | -4.53% |
| 2026-05-25 | 53.46 | 57.30 | 53.13 | 56.25 | 56.15 | qfq | 63,970,003 | 3,578,703,952 | 7.99% |
| 2026-05-22 | 49.68 | 52.56 | 49.00 | 52.09 | 51.99 | qfq | 45,641,829 | 2,330,274,540 | 5.94% |
| 2026-05-21 | 52.15 | 53.88 | 48.99 | 49.17 | 49.08 | qfq | 63,318,881 | 3,262,610,153 | -4.58% |
| 2026-05-20 | 52.91 | 53.86 | 50.00 | 51.53 | 51.44 | qfq | 49,190,489 | 2,533,822,558 | -2.53% |
| 2026-05-19 | 48.67 | 53.77 | 48.18 | 52.87 | 52.77 | qfq | 65,603,705 | 3,299,228,116 | 7.55% |
| 2026-05-18 | 47.65 | 50.24 | 47.36 | 49.16 | 49.07 | qfq | 50,424,795 | 2,478,069,234 | 2.74% |
| 2026-05-15 | 49.50 | 49.80 | 46.95 | 47.85 | 47.76 | qfq | 59,131,507 | 2,844,778,037 | -1.83% |
| 2026-05-14 | 50.84 | 53.13 | 48.74 | 48.74 | 48.65 | qfq | 89,208,539 | 4,520,212,917 | 0.70% |
| 2026-05-13 | 44.50 | 48.40 | 43.65 | 48.40 | 48.31 | qfq | 86,286,824 | 4,072,498,712 | 10.00% |
| 2026-05-12 | 44.70 | 44.99 | 43.46 | 44.00 | 43.92 | qfq | 34,838,716 | 1,534,599,188 | -1.63% |
| 2026-05-11 | 45.48 | 45.80 | 43.83 | 44.73 | 44.65 | qfq | 44,098,997 | 1,970,221,768 | -0.93% |
| 2026-05-08 | 45.20 | 46.13 | 44.56 | 45.15 | 45.07 | qfq | 45,730,504 | 2,069,846,980 | -2.48% |
| 2026-05-07 | 45.08 | 46.75 | 44.47 | 46.30 | 46.21 | qfq | 81,033,035 | 3,688,806,544 | 3.19% |
| 2026-05-06 | 41.23 | 44.87 | 40.71 | 44.87 | 44.79 | qfq | 72,686,885 | 3,122,489,297 | 10.00% |
| 2026-04-30 | 39.75 | 41.49 | 38.85 | 40.79 | 40.71 | qfq | 52,641,749 | 2,121,469,130 | 2.62% |
| 2026-04-29 | 39.41 | 40.85 | 39.35 | 39.75 | 39.68 | qfq | 40,930,602 | 1,635,495,909 | -0.63% |
| 2026-04-28 | 41.00 | 41.89 | 39.71 | 40.00 | 39.93 | qfq | 52,969,490 | 2,150,461,583 | -2.79% |
| 2026-04-27 | 42.00 | 42.01 | 40.52 | 41.15 | 41.07 | qfq | 49,117,096 | 2,019,391,322 | -1.30% |
| 2026-04-24 | 43.40 | 43.54 | 41.51 | 41.69 | 41.61 | qfq | 68,890,619 | 2,908,062,219 | -4.23% |
| 2026-04-23 | 44.21 | 44.88 | 43.10 | 43.53 | 43.45 | qfq | 79,496,834 | 3,488,882,188 | -0.48% |
| 2026-04-22 | 44.30 | 44.96 | 42.73 | 43.74 | 43.66 | qfq | 94,800,329 | 4,152,122,764 | -0.95% |
| 2026-04-21 | 43.67 | 45.45 | 41.87 | 44.16 | 44.08 | qfq | 115,165,947 | 5,062,515,610 | 1.05% |
| 2026-04-20 | 41.48 | 44.17 | 40.41 | 43.70 | 43.62 | qfq | 119,418,561 | 5,079,376,038 | 6.82% |
| 2026-04-17 | 43.03 | 43.66 | 40.36 | 40.91 | 40.83 | qfq | 104,006,317 | 4,304,164,522 | -4.42% |
| 2026-04-16 | 44.00 | 44.00 | 41.46 | 42.80 | 42.72 | qfq | 117,263,843 | 4,981,196,943 | -1.38% |
| 2026-04-15 | 42.49 | 44.16 | 41.91 | 43.40 | 43.32 | qfq | 155,119,648 | 6,674,115,694 | 2.14% |
| 2026-04-14 | 42.00 | 42.49 | 40.67 | 42.49 | 42.41 | qfq | 86,548,929 | 3,630,085,231 | 9.99% |
| 2026-04-13 | 38.63 | 38.63 | 38.63 | 38.63 | 38.56 | qfq | 15,009,391 | 579,812,774 | 9.99% |
| 2026-04-10 | 35.12 | 35.12 | 35.12 | 35.12 | 35.06 | qfq | 3,389,150 | 119,026,948 | 9.99% |
| 2026-04-09 | 31.93 | 31.93 | 31.93 | 31.93 | 31.87 | qfq | 7,447,020 | 237,783,349 | 9.99% |
| 2026-04-08 | 28.39 | 29.10 | 28.20 | 29.03 | 28.98 | qfq | 32,010,356 | 917,527,701 | 5.30% |
| 2026-04-07 | 27.15 | 28.45 | 26.90 | 27.57 | 27.52 | qfq | 31,223,892 | 858,257,308 | 1.14% |
| 2026-04-03 | 26.00 | 27.99 | 25.53 | 27.26 | 27.21 | qfq | 44,222,910 | 1,190,418,231 | 6.32% |
| 2026-04-02 | 26.80 | 26.92 | 25.53 | 25.64 | 25.59 | qfq | 21,836,034 | 567,728,397 | -5.11% |
| 2026-04-01 | 26.74 | 27.07 | 26.38 | 27.02 | 26.97 | qfq | 23,750,150 | 635,355,500 | 3.84% |
| 2026-03-31 | 27.13 | 27.45 | 26.02 | 26.02 | 25.97 | qfq | 28,985,883 | 769,289,082 | -5.04% |
| 2026-03-30 | 27.30 | 27.58 | 26.53 | 27.40 | 27.35 | qfq | 27,502,544 | 744,279,002 | -2.73% |
| 2026-03-27 | 28.39 | 28.56 | 27.84 | 28.17 | 28.12 | qfq | 24,960,680 | 703,877,889 | -2.73% |
| 2026-03-26 | 29.99 | 30.00 | 28.68 | 28.96 | 28.91 | qfq | 18,752,827 | 547,984,433 | -3.14% |
| 2026-03-25 | 29.50 | 30.16 | 29.31 | 29.90 | 29.84 | qfq | 25,927,604 | 774,077,749 | 2.96% |
| 2026-03-24 | 29.31 | 29.55 | 27.79 | 29.04 | 28.99 | qfq | 27,048,478 | 773,620,247 | 0.07% |
| 2026-03-23 | 28.87 | 30.50 | 28.42 | 29.02 | 28.97 | qfq | 33,476,184 | 987,392,552 | -0.31% |
| 2026-03-20 | 30.68 | 30.86 | 29.10 | 29.11 | 29.06 | qfq | 25,715,419 | 772,577,812 | -3.99% |
| 2026-03-19 | 30.01 | 30.88 | 30.01 | 30.32 | 30.26 | qfq | 20,639,895 | 627,946,467 | -2.91% |
| 2026-03-18 | 30.60 | 31.39 | 30.10 | 31.23 | 31.17 | qfq | 26,402,351 | 813,463,748 | 2.90% |
| 2026-03-17 | 32.69 | 32.89 | 30.11 | 30.35 | 30.29 | qfq | 35,490,885 | 1,107,834,167 | -6.93% |
| 2026-03-16 | 32.31 | 32.65 | 31.15 | 32.61 | 32.55 | qfq | 33,200,170 | 1,059,491,261 | -0.76% |
| 2026-03-13 | 33.84 | 34.28 | 32.65 | 32.86 | 32.80 | qfq | 35,940,314 | 1,202,361,076 | -5.11% |
| 2026-03-12 | 36.30 | 36.49 | 34.06 | 34.63 | 34.57 | qfq | 43,808,945 | 1,529,512,284 | -4.57% |
| 2026-03-11 | 36.85 | 37.37 | 36.02 | 36.29 | 36.22 | qfq | 54,398,948 | 1,993,869,964 | -0.60% |
| 2026-03-10 | 35.66 | 36.70 | 35.31 | 36.51 | 36.44 | qfq | 57,843,142 | 2,094,450,259 | 3.96% |
| 2026-03-09 | 34.10 | 35.49 | 33.01 | 35.12 | 35.06 | qfq | 73,156,593 | 2,489,695,926 | -1.51% |
| 2026-03-06 | 33.30 | 36.10 | 33.20 | 35.66 | 35.59 | qfq | 83,175,050 | 2,944,776,312 | 8.65% |
| 2026-03-05 | 33.21 | 33.80 | 32.45 | 32.82 | 32.76 | qfq | 31,337,686 | 1,036,942,964 | 1.93% |
| 2026-03-04 | 31.53 | 33.44 | 31.30 | 32.20 | 32.14 | qfq | 31,940,928 | 1,037,220,462 | 0.34% |
| 2026-03-03 | 35.74 | 35.94 | 32.09 | 32.09 | 32.03 | qfq | 50,655,700 | 1,674,073,313 | -10.01% |
| 2026-03-02 | 34.10 | 36.99 | 34.06 | 35.66 | 35.59 | qfq | 45,528,824 | 1,622,014,350 | 2.83% |
| 2026-02-27 | 34.75 | 35.20 | 34.35 | 34.68 | 34.62 | qfq | 25,975,704 | 900,950,286 | -2.25% |
| 2026-02-26 | 35.43 | 35.80 | 34.20 | 35.48 | 35.41 | qfq | 38,369,510 | 1,353,030,044 | 0.00% |
| 2026-02-25 | 34.94 | 36.19 | 34.51 | 35.48 | 35.41 | qfq | 37,460,899 | 1,322,319,120 | 2.48% |
| 2026-02-24 | 34.22 | 35.50 | 32.73 | 34.62 | 34.56 | qfq | 39,716,266 | 1,364,691,216 | 2.55% |
| 2026-02-13 | 34.43 | 34.74 | 33.66 | 33.76 | 33.70 | qfq | 38,136,178 | 1,300,507,254 | -3.46% |
| 2026-02-12 | 32.29 | 34.97 | 32.10 | 34.97 | 34.91 | qfq | 51,020,134 | 1,733,717,541 | 10.00% |
| 2026-02-11 | 31.97 | 32.97 | 31.71 | 31.79 | 31.73 | qfq | 21,319,185 | 684,081,320 | -0.50% |
| 2026-02-10 | 31.28 | 32.45 | 31.03 | 31.95 | 31.89 | qfq | 24,813,608 | 792,295,500 | 1.65% |
| 2026-02-09 | 30.35 | 32.14 | 29.74 | 31.43 | 31.37 | qfq | 36,108,050 | 1,120,428,449 | 6.15% |
| 2026-02-06 | 29.26 | 30.56 | 28.59 | 29.61 | 29.56 | qfq | 30,141,746 | 891,553,239 | -0.50% |
| 2026-02-05 | 32.48 | 32.71 | 29.76 | 29.76 | 29.71 | qfq | 42,270,177 | 1,282,357,790 | -10.01% |
| 2026-02-04 | 32.70 | 34.20 | 32.50 | 33.07 | 33.01 | qfq | 56,853,108 | 1,886,655,596 | 1.01% |
| 2026-02-03 | 30.29 | 32.74 | 29.50 | 32.74 | 32.68 | qfq | 56,993,154 | 1,807,153,055 | 10.01% |
| 2026-02-02 | 30.87 | 31.73 | 29.66 | 29.76 | 29.71 | qfq | 26,728,182 | 819,023,843 | -5.22% |
| 2026-01-30 | 33.26 | 33.76 | 30.81 | 31.40 | 31.34 | qfq | 42,210,604 | 1,346,567,148 | -4.03% |
| 2026-01-29 | 32.40 | 33.49 | 31.49 | 32.72 | 32.66 | qfq | 47,811,605 | 1,549,158,352 | 0.99% |
| 2026-01-28 | 31.30 | 32.46 | 31.28 | 32.40 | 32.34 | qfq | 47,348,555 | 1,513,119,774 | 3.35% |
| 2026-01-27 | 31.11 | 31.80 | 29.86 | 31.35 | 31.29 | qfq | 33,662,078 | 1,040,062,287 | 0.19% |
| 2026-01-26 | 31.05 | 32.28 | 30.38 | 31.29 | 31.23 | qfq | 44,709,129 | 1,405,307,497 | 3.30% |
| 2026-01-23 | 30.69 | 30.85 | 30.20 | 30.29 | 30.23 | qfq | 25,314,948 | 770,240,204 | -1.17% |
| 2026-01-22 | 31.14 | 32.06 | 30.26 | 30.65 | 30.59 | qfq | 28,957,188 | 888,109,790 | -1.42% |
| 2026-01-21 | 29.51 | 31.30 | 29.50 | 31.09 | 31.03 | qfq | 35,232,921 | 1,079,652,055 | 4.05% |
| 2026-01-20 | 31.42 | 31.44 | 29.64 | 29.88 | 29.83 | qfq | 40,994,757 | 1,236,309,665 | -5.29% |
| 2026-01-19 | 30.78 | 32.30 | 30.51 | 31.55 | 31.49 | qfq | 35,657,490 | 1,125,710,134 | 0.38% |
| 2026-01-16 | 32.90 | 33.34 | 31.32 | 31.43 | 31.37 | qfq | 43,518,041 | 1,383,827,968 | -2.81% |
| 2026-01-15 | 34.00 | 34.08 | 31.72 | 32.34 | 32.28 | qfq | 64,757,080 | 2,112,229,144 | -7.76% |
| 2026-01-14 | 33.34 | 36.39 | 32.09 | 35.06 | 35.00 | qfq | 84,911,190 | 2,881,870,574 | 5.95% |
| 2026-01-13 | 32.65 | 34.49 | 32.33 | 33.09 | 33.03 | qfq | 72,490,869 | 2,422,440,551 | 0.36% |
| 2026-01-12 | 33.25 | 34.77 | 32.66 | 32.97 | 32.91 | qfq | 94,829,944 | 3,179,843,102 | 4.27% |
| 2026-01-09 | 29.98 | 32.20 | 29.13 | 31.62 | 31.56 | qfq | 90,693,727 | 2,807,828,139 | 8.03% |
| 2026-01-08 | 29.77 | 30.65 | 28.77 | 29.27 | 29.22 | qfq | 68,874,089 | 2,042,014,383 | 0.58% |
| 2026-01-07 | 27.19 | 29.72 | 27.05 | 29.10 | 29.05 | qfq | 77,508,123 | 2,215,205,298 | 5.82% |
| 2026-01-06 | 26.60 | 27.88 | 26.32 | 27.50 | 27.45 | qfq | 53,947,063 | 1,473,482,121 | 3.27% |
| 2026-01-05 | 26.45 | 27.18 | 25.90 | 26.63 | 26.58 | qfq | 38,066,406 | 1,011,582,828 | 0.72% |
| 2025-12-31 | 26.38 | 27.01 | 26.21 | 26.44 | 26.39 | qfq | 29,740,608 | 792,086,475 | 0.15% |
| 2025-12-30 | 26.10 | 26.66 | 25.92 | 26.40 | 26.35 | qfq | 28,665,885 | 754,010,437 | 0.04% |
| 2025-12-29 | 26.79 | 27.06 | 26.26 | 26.39 | 26.34 | qfq | 25,153,984 | 669,041,973 | -1.97% |
| 2025-12-26 | 27.01 | 27.30 | 26.52 | 26.92 | 26.87 | qfq | 40,330,556 | 1,088,012,732 | -0.33% |
| 2025-12-25 | 27.54 | 27.54 | 26.50 | 27.01 | 26.96 | qfq | 62,756,207 | 1,691,940,134 | -2.39% |
| 2025-12-24 | 25.15 | 27.67 | 25.08 | 27.67 | 27.62 | qfq | 54,734,398 | 1,481,668,305 | 10.02% |
| 2025-12-23 | 24.64 | 25.42 | 24.20 | 25.15 | 25.10 | qfq | 31,307,550 | 781,946,840 | 2.03% |
| 2025-12-22 | 23.36 | 24.96 | 23.31 | 24.65 | 24.60 | qfq | 46,125,231 | 1,123,267,689 | 5.88% |
| 2025-12-19 | 24.41 | 25.19 | 23.16 | 23.28 | 23.24 | qfq | 35,575,612 | 845,674,875 | 0.34% |
| 2025-12-18 | 24.02 | 24.10 | 23.20 | 23.20 | 23.16 | qfq | 24,330,100 | 572,615,724 | -4.92% |
| 2025-12-17 | 23.65 | 24.68 | 23.41 | 24.40 | 24.36 | qfq | 22,658,551 | 545,654,254 | 3.04% |
| 2025-12-16 | 24.60 | 24.66 | 23.33 | 23.68 | 23.64 | qfq | 21,078,601 | 500,483,131 | -3.70% |
| 2025-12-15 | 25.10 | 25.48 | 24.52 | 24.59 | 24.54 | qfq | 24,475,430 | 609,199,711 | -2.92% |
| 2025-12-12 | 24.29 | 25.58 | 24.20 | 25.33 | 25.28 | qfq | 39,244,796 | 981,565,432 | 4.15% |
| 2025-12-11 | 25.66 | 25.88 | 24.27 | 24.32 | 24.28 | qfq | 27,850,084 | 691,462,973 | -4.85% |
| 2025-12-10 | 25.02 | 25.60 | 23.90 | 25.56 | 25.51 | qfq | 47,945,340 | 1,193,972,907 | 2.36% |
| 2025-12-09 | 24.75 | 25.91 | 24.71 | 24.97 | 24.92 | qfq | 40,347,918 | 1,016,506,220 | 2.42% |
| 2025-12-08 | 23.77 | 24.60 | 23.77 | 24.38 | 24.34 | qfq | 25,088,337 | 610,898,144 | 2.83% |
| 2025-12-05 | 23.50 | 23.86 | 23.06 | 23.71 | 23.67 | qfq | 16,188,242 | 382,354,010 | 0.76% |
| 2025-12-04 | 23.30 | 23.67 | 23.10 | 23.53 | 23.49 | qfq | 13,636,424 | 319,646,921 | 0.00% |
| 2025-12-03 | 23.45 | 24.20 | 23.40 | 23.53 | 23.49 | qfq | 20,519,263 | 486,839,588 | 0.21% |
| 2025-12-02 | 23.69 | 23.90 | 23.31 | 23.48 | 23.44 | qfq | 12,058,827 | 283,491,299 | -1.01% |
| 2025-12-01 | 23.65 | 23.97 | 23.45 | 23.72 | 23.68 | qfq | 13,288,287 | 315,100,588 | -0.21% |
| 2025-11-28 | 23.58 | 24.13 | 23.48 | 23.77 | 23.73 | qfq | 16,582,039 | 394,293,139 | 1.02% |
| 2025-11-27 | 23.80 | 24.27 | 23.42 | 23.53 | 23.49 | qfq | 19,045,305 | 454,040,431 | -1.51% |
| 2025-11-26 | 24.05 | 24.46 | 23.72 | 23.89 | 23.85 | qfq | 36,432,600 | 879,480,277 | -1.12% |
| 2025-11-25 | 22.70 | 24.40 | 22.69 | 24.16 | 24.12 | qfq | 49,701,099 | 1,188,531,057 | 6.48% |
| 2025-11-24 | 21.61 | 23.00 | 21.46 | 22.69 | 22.65 | qfq | 32,018,896 | 714,539,036 | 5.49% |
| 2025-11-21 | 22.11 | 22.26 | 21.48 | 21.51 | 21.47 | qfq | 20,944,120 | 456,384,500 | -4.53% |
| 2025-11-20 | 22.96 | 23.20 | 22.33 | 22.53 | 22.49 | qfq | 17,168,515 | 388,359,039 | -0.66% |
| 2025-11-19 | 22.90 | 23.05 | 22.52 | 22.68 | 22.64 | qfq | 15,476,455 | 352,082,511 | -0.96% |
| 2025-11-18 | 22.88 | 23.21 | 22.68 | 22.90 | 22.86 | qfq | 16,080,553 | 368,653,801 | -0.56% |
| 2025-11-17 | 22.69 | 23.28 | 22.69 | 23.03 | 22.99 | qfq | 18,388,828 | 423,123,229 | 0.74% |
| 2025-11-14 | 23.50 | 23.55 | 22.84 | 22.86 | 22.82 | qfq | 27,996,540 | 649,608,534 | -5.50% |
| 2025-11-13 | 23.60 | 24.21 | 23.39 | 24.19 | 24.15 | qfq | 25,564,941 | 609,811,341 | 2.41% |
| 2025-11-12 | 24.30 | 24.42 | 23.08 | 23.62 | 23.58 | qfq | 32,725,552 | 768,883,541 | -3.51% |
| 2025-11-11 | 24.99 | 25.28 | 24.30 | 24.48 | 24.43 | qfq | 27,935,824 | 689,653,689 | -1.81% |
| 2025-11-10 | 26.65 | 26.69 | 24.67 | 24.93 | 24.88 | qfq | 61,312,017 | 1,551,342,851 | -7.22% |
| 2025-11-07 | 28.00 | 28.87 | 26.80 | 26.87 | 26.82 | qfq | 81,711,031 | 2,264,371,346 | -1.93% |
| 2025-11-06 | 25.53 | 27.68 | 25.44 | 27.40 | 27.35 | qfq | 78,866,075 | 2,115,008,849 | 6.16% |
| 2025-11-05 | 24.07 | 25.95 | 23.80 | 25.81 | 25.76 | qfq | 46,490,186 | 1,173,184,021 | 4.41% |
| 2025-11-04 | 26.20 | 26.96 | 24.62 | 24.72 | 24.67 | qfq | 40,008,628 | 1,018,365,291 | -4.37% |
| 2025-11-03 | 25.31 | 26.26 | 25.12 | 25.85 | 25.80 | qfq | 30,747,634 | 793,014,739 | 2.25% |
| 2025-10-31 | 25.33 | 25.93 | 25.14 | 25.28 | 25.23 | qfq | 36,622,776 | 932,087,026 | -1.25% |
| 2025-10-30 | 27.50 | 27.70 | 25.50 | 25.60 | 25.55 | qfq | 62,191,788 | 1,632,798,157 | -8.05% |
| 2025-10-29 | 27.50 | 28.41 | 26.96 | 27.84 | 27.79 | qfq | 48,130,294 | 1,338,725,218 | 1.83% |
| 2025-10-28 | 26.70 | 28.17 | 26.44 | 27.34 | 27.29 | qfq | 47,261,390 | 1,292,698,224 | 1.15% |
| 2025-10-27 | 27.80 | 27.91 | 26.21 | 27.03 | 26.98 | qfq | 46,333,206 | 1,249,454,531 | -0.59% |
| 2025-10-24 | 26.50 | 27.38 | 26.39 | 27.19 | 27.14 | qfq | 35,701,701 | 964,392,736 | 4.62% |
| 2025-10-23 | 26.47 | 26.55 | 25.50 | 25.99 | 25.94 | qfq | 28,361,981 | 732,555,665 | -2.88% |
| 2025-10-22 | 27.10 | 27.10 | 26.37 | 26.76 | 26.71 | qfq | 31,554,826 | 842,508,784 | -2.34% |
| 2025-10-21 | 27.31 | 28.24 | 27.00 | 27.40 | 27.35 | qfq | 45,701,543 | 1,262,258,569 | 1.33% |
| 2025-10-20 | 27.45 | 28.44 | 26.65 | 27.04 | 26.99 | qfq | 56,967,611 | 1,555,535,710 | -2.52% |
| 2025-10-17 | 30.91 | 31.25 | 27.74 | 27.74 | 27.69 | qfq | 69,364,307 | 1,974,669,639 | -9.99% |
| 2025-10-16 | 32.59 | 33.25 | 30.00 | 30.82 | 30.76 | qfq | 109,216,294 | 3,440,891,079 | -0.96% |
| 2025-10-15 | 28.51 | 31.12 | 28.03 | 31.12 | 31.06 | qfq | 102,710,287 | 3,084,425,592 | 10.00% |
| 2025-10-14 | 29.73 | 30.80 | 27.98 | 28.29 | 28.24 | qfq | 73,082,121 | 2,152,264,618 | 0.86% |
| 2025-10-13 | 25.17 | 28.10 | 25.05 | 28.05 | 28.00 | qfq | 56,442,203 | 1,536,064,540 | 5.02% |
| 2025-10-10 | 26.05 | 27.28 | 25.85 | 26.71 | 26.66 | qfq | 43,309,158 | 1,147,814,207 | 0.72% |
| 2025-10-09 | 27.07 | 27.88 | 26.34 | 26.52 | 26.47 | qfq | 64,915,336 | 1,753,207,631 | -6.19% |
| 2025-09-30 | 29.37 | 30.19 | 27.88 | 28.27 | 28.22 | qfq | 51,093,004 | 1,477,402,956 | -2.89% |
| 2025-09-29 | 28.71 | 30.00 | 27.50 | 29.11 | 29.06 | qfq | 54,871,331 | 1,581,126,375 | -1.56% |
| 2025-09-26 | 31.25 | 31.80 | 29.57 | 29.57 | 29.52 | qfq | 77,024,957 | 2,342,614,158 | -9.98% |
| 2025-09-25 | 30.61 | 33.53 | 28.80 | 32.85 | 32.79 | qfq | 106,854,014 | 3,265,569,669 | 7.42% |
| 2025-09-24 | 29.40 | 32.02 | 28.80 | 30.58 | 30.52 | qfq | 76,270,811 | 2,324,140,521 | 0.89% |
| 2025-09-23 | 33.56 | 33.85 | 29.31 | 30.31 | 30.25 | qfq | 70,288,169 | 2,174,627,623 | -3.44% |
| 2025-09-22 | 30.19 | 32.12 | 29.61 | 31.39 | 31.33 | qfq | 62,794,029 | 1,946,540,183 | 2.65% |
| 2025-09-19 | 29.73 | 31.95 | 29.10 | 30.58 | 30.52 | qfq | 75,189,762 | 2,280,686,603 | 3.49% |
| 2025-09-18 | 30.96 | 31.18 | 29.25 | 29.55 | 29.50 | qfq | 66,936,913 | 2,008,865,180 | -5.26% |
| 2025-09-17 | 30.55 | 31.97 | 30.01 | 31.19 | 31.13 | qfq | 69,546,029 | 2,156,744,531 | 2.09% |
| 2025-09-16 | 29.59 | 31.55 | 28.58 | 30.55 | 30.49 | qfq | 104,389,806 | 3,153,230,639 | -1.00% |
| 2025-09-15 | 28.76 | 31.63 | 28.44 | 30.86 | 30.80 | qfq | 84,543,933 | 2,538,739,107 | 7.34% |
| 2025-09-12 | 30.00 | 30.43 | 28.57 | 28.75 | 28.70 | qfq | 82,246,534 | 2,424,651,413 | -3.52% |
| 2025-09-11 | 27.10 | 29.80 | 26.66 | 29.80 | 29.75 | qfq | 53,661,597 | 1,520,969,737 | 10.00% |
| 2025-09-10 | 26.91 | 27.83 | 26.84 | 27.09 | 27.04 | qfq | 48,161,682 | 1,313,134,494 | 1.23% |
| 2025-09-09 | 26.35 | 27.40 | 25.88 | 26.76 | 26.71 | qfq | 63,370,721 | 1,697,919,522 | 0.11% |
| 2025-09-08 | 25.45 | 27.10 | 25.40 | 26.73 | 26.68 | qfq | 107,939,167 | 2,827,277,174 | 6.11% |
| 2025-09-05 | 23.28 | 25.19 | 22.82 | 25.19 | 25.14 | qfq | 34,228,474 | 819,480,140 | 10.00% |
| 2025-09-04 | 24.85 | 25.00 | 22.30 | 22.90 | 22.86 | qfq | 50,155,698 | 1,185,883,266 | -6.64% |
| 2025-09-03 | 24.14 | 25.29 | 23.70 | 24.53 | 24.48 | qfq | 54,978,023 | 1,345,591,338 | 1.24% |
| 2025-09-02 | 26.29 | 26.45 | 24.08 | 24.23 | 24.19 | qfq | 72,915,815 | 1,825,851,521 | -7.02% |
| 2025-09-01 | 26.80 | 28.25 | 25.68 | 26.06 | 26.01 | qfq | 80,990,793 | 2,163,285,211 | -2.76% |
| 2025-08-29 | 27.93 | 28.00 | 26.28 | 26.80 | 26.75 | qfq | 62,416,684 | 1,676,573,881 | -3.98% |
| 2025-08-28 | 27.90 | 28.38 | 26.48 | 27.91 | 27.86 | qfq | 104,813,744 | 2,867,043,800 | 3.26% |
| 2025-08-27 | 25.00 | 28.38 | 24.80 | 27.03 | 26.98 | qfq | 122,918,595 | 3,314,741,472 | 4.77% |
| 2025-08-26 | 23.46 | 25.80 | 23.45 | 25.80 | 25.75 | qfq | 92,204,250 | 2,331,647,783 | 10.02% |
| 2025-08-25 | 23.00 | 23.98 | 22.59 | 23.45 | 23.41 | qfq | 74,166,759 | 1,732,695,324 | 5.11% |
| 2025-08-22 | 21.48 | 22.75 | 21.25 | 22.31 | 22.27 | qfq | 83,020,719 | 1,843,592,239 | 2.81% |
| 2025-08-21 | 21.35 | 22.49 | 20.92 | 21.70 | 21.66 | qfq | 109,173,338 | 2,356,495,711 | -3.43% |
| 2025-08-20 | 22.90 | 23.42 | 22.47 | 22.47 | 22.43 | qfq | 53,449,451 | 1,208,304,450 | -10.01% |
| 2025-08-19 | 23.77 | 24.97 | 23.42 | 24.97 | 24.92 | qfq | 142,810,207 | 3,473,156,445 | 10.00% |
| 2025-08-18 | 22.68 | 22.70 | 22.01 | 22.70 | 22.66 | qfq | 24,246,620 | 547,532,969 | 9.98% |
| 2025-08-15 | 18.77 | 20.64 | 18.77 | 20.64 | 20.60 | qfq | 59,286,538 | 1,176,677,349 | 10.02% |
| 2025-08-14 | 19.12 | 19.40 | 18.75 | 18.76 | 18.73 | qfq | 65,289,697 | 1,239,657,066 | -2.49% |
| 2025-08-13 | 19.07 | 19.55 | 18.78 | 19.24 | 19.20 | qfq | 85,677,790 | 1,641,336,731 | 1.32% |
| 2025-08-12 | 18.50 | 19.21 | 18.40 | 18.99 | 18.96 | qfq | 116,325,026 | 2,197,774,354 | 3.77% |
| 2025-08-11 | 16.63 | 18.30 | 16.61 | 18.30 | 18.27 | qfq | 53,026,591 | 947,906,225 | 9.98% |
| 2025-08-08 | 16.35 | 16.99 | 16.25 | 16.64 | 16.61 | qfq | 35,593,193 | 590,987,919 | 1.09% |
| 2025-08-07 | 16.57 | 16.74 | 16.30 | 16.46 | 16.43 | qfq | 29,169,465 | 480,537,300 | -0.96% |
| 2025-08-06 | 16.80 | 17.16 | 16.58 | 16.62 | 16.59 | qfq | 38,539,067 | 644,966,252 | -1.19% |
| 2025-08-05 | 16.89 | 17.10 | 16.60 | 16.82 | 16.79 | qfq | 30,820,754 | 519,555,449 | 0.54% |
| 2025-08-04 | 16.75 | 16.90 | 16.20 | 16.73 | 16.70 | qfq | 30,958,924 | 515,122,658 | -0.18% |
| 2025-08-01 | 17.30 | 17.78 | 16.70 | 16.76 | 16.73 | qfq | 56,185,161 | 958,014,721 | -1.64% |
| 2025-07-31 | 16.35 | 17.80 | 16.30 | 17.04 | 17.01 | qfq | 94,376,529 | 1,617,663,692 | 4.86% |
| 2025-07-30 | 16.45 | 16.50 | 16.10 | 16.25 | 16.22 | qfq | 35,727,980 | 582,373,034 | -3.27% |
| 2025-07-29 | 15.80 | 17.30 | 15.54 | 16.80 | 16.77 | qfq | 73,395,157 | 1,211,588,297 | 5.46% |
| 2025-07-28 | 16.06 | 16.49 | 15.87 | 15.93 | 15.90 | qfq | 39,782,799 | 642,496,608 | -0.75% |
| 2025-07-25 | 15.49 | 16.20 | 15.37 | 16.05 | 16.02 | qfq | 42,545,799 | 672,794,615 | 3.15% |
| 2025-07-24 | 15.44 | 15.58 | 15.33 | 15.56 | 15.53 | qfq | 19,030,979 | 294,361,661 | 1.30% |
| 2025-07-23 | 15.53 | 15.69 | 15.35 | 15.36 | 15.33 | qfq | 24,060,373 | 373,182,254 | -1.41% |
| 2025-07-22 | 16.02 | 16.10 | 15.51 | 15.58 | 15.55 | qfq | 31,870,659 | 499,083,711 | -2.63% |
| 2025-07-21 | 16.01 | 16.04 | 15.72 | 16.00 | 15.97 | qfq | 32,818,300 | 521,043,899 | -0.06% |
| 2025-07-18 | 16.20 | 16.67 | 15.96 | 16.01 | 15.98 | qfq | 48,301,620 | 787,897,132 | -0.74% |
| 2025-07-17 | 16.17 | 16.22 | 15.80 | 16.13 | 16.10 | qfq | 52,968,779 | 850,199,800 | -1.95% |
| 2025-07-16 | 16.42 | 17.48 | 16.15 | 16.45 | 16.42 | qfq | 89,237,309 | 1,502,759,318 | 2.68% |
| 2025-07-15 | 15.66 | 16.28 | 15.51 | 16.02 | 15.99 | qfq | 70,208,534 | 1,119,393,461 | 4.43% |
| 2025-07-14 | 15.25 | 15.80 | 15.25 | 15.34 | 15.31 | qfq | 36,051,742 | 560,766,515 | 1.59% |
| 2025-07-11 | 15.08 | 15.24 | 14.86 | 15.10 | 15.07 | qfq | 21,667,900 | 325,930,613 | -0.13% |
| 2025-07-10 | 15.22 | 15.55 | 15.11 | 15.12 | 15.09 | qfq | 27,586,048 | 421,828,744 | -1.05% |
| 2025-07-09 | 15.20 | 16.03 | 15.10 | 15.28 | 15.25 | qfq | 44,789,352 | 694,245,357 | 0.66% |
| 2025-07-08 | 15.12 | 15.18 | 14.80 | 15.18 | 15.15 | qfq | 22,419,402 | 336,746,084 | 1.20% |
| 2025-07-07 | 14.71 | 15.05 | 14.54 | 15.00 | 14.97 | qfq | 20,357,506 | 301,173,456 | 1.42% |
| 2025-07-04 | 14.75 | 15.20 | 14.62 | 14.79 | 14.76 | qfq | 26,977,648 | 403,077,869 | 0.27% |
| 2025-07-03 | 14.63 | 14.85 | 14.56 | 14.75 | 14.72 | qfq | 13,945,900 | 204,794,316 | 1.10% |
| 2025-07-02 | 15.00 | 15.07 | 14.49 | 14.59 | 14.56 | qfq | 22,255,767 | 326,784,639 | -3.19% |
| 2025-07-01 | 15.24 | 15.35 | 14.91 | 15.07 | 15.04 | qfq | 20,670,202 | 311,603,301 | -1.76% |
| 2025-06-30 | 15.34 | 15.43 | 15.15 | 15.34 | 15.31 | qfq | 20,699,702 | 316,966,721 | 0.52% |
| 2025-06-27 | 15.09 | 15.48 | 14.91 | 15.26 | 15.23 | qfq | 21,186,800 | 323,608,343 | 0.73% |
| 2025-06-26 | 15.13 | 15.39 | 15.11 | 15.15 | 15.02 | qfq | 22,621,000 | 344,372,047 | -1.30% |
| 2025-06-25 | 14.72 | 15.81 | 14.72 | 15.35 | 15.22 | qfq | 45,198,904 | 696,734,439 | 4.56% |
| 2025-06-24 | 14.29 | 14.79 | 14.29 | 14.68 | 14.56 | qfq | 20,604,015 | 301,438,130 | 2.80% |
| 2025-06-23 | 14.06 | 14.37 | 13.99 | 14.28 | 14.16 | qfq | 17,046,631 | 242,013,591 | 0.00% |
| 2025-06-20 | 14.67 | 14.79 | 14.20 | 14.28 | 14.16 | qfq | 22,587,090 | 325,601,331 | -2.92% |
| 2025-06-19 | 15.07 | 15.46 | 14.69 | 14.71 | 14.59 | qfq | 26,322,889 | 396,172,445 | -3.10% |
| 2025-06-18 | 14.86 | 15.29 | 14.60 | 15.18 | 15.05 | qfq | 23,897,347 | 357,366,498 | 1.95% |
| 2025-06-17 | 15.13 | 15.19 | 14.75 | 14.89 | 14.76 | qfq | 16,326,600 | 243,006,605 | -1.39% |
| 2025-06-16 | 14.80 | 15.24 | 14.80 | 15.10 | 14.97 | qfq | 13,262,502 | 200,225,350 | 0.80% |
| 2025-06-13 | 15.32 | 15.50 | 14.89 | 14.98 | 14.85 | qfq | 23,578,122 | 355,416,420 | -2.92% |
| 2025-06-12 | 15.51 | 15.78 | 15.31 | 15.43 | 15.30 | qfq | 19,610,968 | 305,350,250 | -0.52% |
| 2025-06-11 | 15.57 | 15.81 | 15.42 | 15.51 | 15.38 | qfq | 21,854,002 | 340,510,244 | -0.96% |
| 2025-06-10 | 16.03 | 16.15 | 15.40 | 15.66 | 15.53 | qfq | 29,393,900 | 461,984,067 | -2.67% |
| 2025-06-09 | 16.15 | 16.49 | 16.01 | 16.09 | 15.95 | qfq | 38,149,322 | 618,116,394 | 0.19% |
| 2025-06-06 | 15.61 | 16.48 | 15.60 | 16.06 | 15.92 | qfq | 48,923,300 | 786,032,888 | 0.75% |
| 2025-06-05 | 15.48 | 16.40 | 15.10 | 15.94 | 15.81 | qfq | 58,603,722 | 929,664,775 | 6.13% |
| 2025-06-04 | 15.20 | 15.45 | 14.96 | 15.02 | 14.89 | qfq | 22,969,800 | 348,469,847 | 0.13% |
| 2025-06-03 | 14.85 | 15.21 | 14.58 | 15.00 | 14.87 | qfq | 21,319,400 | 318,974,369 | -1.06% |
| 2025-05-30 | 16.17 | 16.27 | 15.03 | 15.16 | 15.03 | qfq | 50,717,462 | 784,561,585 | -7.28% |
| 2025-05-29 | 15.83 | 16.60 | 15.83 | 16.35 | 16.21 | qfq | 46,376,631 | 757,088,410 | 2.06% |
| 2025-05-28 | 16.20 | 16.75 | 15.92 | 16.02 | 15.89 | qfq | 38,925,130 | 631,904,966 | 0.69% |
| 2025-05-27 | 16.20 | 16.28 | 15.75 | 15.91 | 15.78 | qfq | 37,324,630 | 595,047,588 | -2.51% |
| 2025-05-26 | 16.01 | 16.56 | 15.78 | 16.32 | 16.18 | qfq | 51,316,300 | 835,208,248 | 1.37% |
| 2025-05-23 | 17.10 | 17.10 | 16.02 | 16.10 | 15.96 | qfq | 85,765,470 | 1,415,497,993 | -6.83% |
| 2025-05-22 | 16.83 | 17.28 | 16.83 | 17.28 | 17.13 | qfq | 38,889,602 | 668,965,002 | 9.99% |
| 2025-05-21 | 16.20 | 16.51 | 15.67 | 15.71 | 15.58 | qfq | 44,050,368 | 705,035,625 | -3.02% |
| 2025-05-20 | 15.14 | 16.51 | 15.06 | 16.20 | 16.06 | qfq | 56,707,808 | 901,826,863 | 6.51% |
| 2025-05-19 | 15.45 | 15.46 | 14.90 | 15.21 | 15.08 | qfq | 23,037,404 | 347,853,478 | -1.49% |
| 2025-05-16 | 15.02 | 15.68 | 14.86 | 15.44 | 15.31 | qfq | 32,136,906 | 494,085,656 | -2.09% |
| 2025-05-15 | 16.00 | 16.05 | 15.55 | 15.77 | 15.64 | qfq | 28,038,261 | 441,880,838 | -2.05% |
| 2025-05-14 | 16.48 | 16.52 | 16.01 | 16.10 | 15.96 | qfq | 40,489,200 | 652,749,593 | -1.71% |
| 2025-05-13 | 16.90 | 17.00 | 16.28 | 16.38 | 16.24 | qfq | 63,609,902 | 1,053,151,107 | -1.56% |
| 2025-05-12 | 15.36 | 16.64 | 15.13 | 16.64 | 16.50 | qfq | 62,846,361 | 1,003,318,832 | 9.98% |
| 2025-05-09 | 15.70 | 15.72 | 15.02 | 15.13 | 15.00 | qfq | 30,203,661 | 460,230,832 | -4.06% |
| 2025-05-08 | 15.67 | 15.85 | 15.47 | 15.77 | 15.64 | qfq | 35,221,600 | 553,373,887 | 0.70% |
| 2025-05-07 | 15.51 | 15.90 | 15.33 | 15.66 | 15.53 | qfq | 56,695,300 | 884,588,599 | 1.69% |
| 2025-05-06 | 14.25 | 15.40 | 14.25 | 15.40 | 15.27 | qfq | 37,437,000 | 562,874,570 | 10.00% |
| 2025-04-30 | 13.80 | 14.09 | 13.72 | 14.00 | 13.88 | qfq | 22,911,100 | 320,499,566 | 0.94% |
| 2025-04-29 | 14.07 | 14.20 | 13.81 | 13.87 | 13.75 | qfq | 23,225,010 | 324,531,910 | -0.14% |
| 2025-04-28 | 14.06 | 14.38 | 13.85 | 13.89 | 13.77 | qfq | 19,923,683 | 279,144,054 | -0.86% |
| 2025-04-25 | 13.95 | 14.30 | 13.81 | 14.01 | 13.89 | qfq | 22,730,500 | 321,020,345 | 1.60% |
| 2025-04-24 | 14.10 | 14.21 | 13.70 | 13.79 | 13.67 | qfq | 19,192,300 | 266,548,484 | -2.82% |
| 2025-04-23 | 14.05 | 14.35 | 13.89 | 14.19 | 14.07 | qfq | 25,678,910 | 364,077,172 | 2.31% |
| 2025-04-22 | 14.25 | 14.30 | 13.84 | 13.87 | 13.75 | qfq | 25,804,400 | 362,772,606 | -2.39% |
| 2025-04-21 | 13.43 | 14.23 | 13.43 | 14.21 | 14.09 | qfq | 31,107,777 | 434,969,427 | 6.04% |
| 2025-04-18 | 13.26 | 13.68 | 13.26 | 13.40 | 13.29 | qfq | 15,131,300 | 203,520,737 | 0.53% |
| 2025-04-17 | 13.38 | 13.65 | 13.20 | 13.33 | 13.22 | qfq | 15,762,600 | 212,369,224 | -0.45% |
| 2025-04-16 | 13.83 | 13.90 | 13.23 | 13.39 | 13.28 | qfq | 22,850,862 | 308,635,935 | -4.29% |
| 2025-04-15 | 14.01 | 14.11 | 13.72 | 13.99 | 13.87 | qfq | 24,747,762 | 344,428,100 | 0.43% |
| 2025-04-14 | 13.68 | 13.98 | 13.58 | 13.93 | 13.81 | qfq | 29,447,462 | 406,731,996 | 4.34% |
| 2025-04-11 | 12.88 | 13.55 | 12.80 | 13.35 | 13.24 | qfq | 31,702,315 | 419,863,323 | 1.91% |
| 2025-04-10 | 13.12 | 13.55 | 13.05 | 13.10 | 12.99 | qfq | 43,980,904 | 584,185,473 | 3.23% |
| 2025-04-09 | 11.93 | 13.13 | 11.25 | 12.69 | 12.58 | qfq | 55,940,320 | 672,484,965 | 1.52% |
| 2025-04-08 | 13.10 | 13.66 | 12.50 | 12.50 | 12.39 | qfq | 40,120,900 | 509,944,177 | -10.01% |
| 2025-04-07 | 13.98 | 14.59 | 13.89 | 13.89 | 13.77 | qfq | 15,612,900 | 218,770,512 | -9.98% |
| 2025-04-03 | 15.15 | 15.92 | 15.15 | 15.43 | 15.30 | qfq | 42,403,000 | 659,857,162 | -0.39% |
| 2025-04-02 | 14.72 | 15.78 | 14.61 | 15.49 | 15.36 | qfq | 52,005,062 | 792,088,622 | 4.52% |
| 2025-04-01 | 14.65 | 14.94 | 14.55 | 14.82 | 14.70 | qfq | 27,824,604 | 411,211,644 | 1.23% |
| 2025-03-31 | 14.13 | 14.85 | 13.81 | 14.64 | 14.52 | qfq | 36,885,004 | 527,725,755 | 2.23% |
| 2025-03-28 | 14.38 | 14.71 | 14.30 | 14.32 | 14.20 | qfq | 18,046,200 | 260,733,343 | -0.69% |
| 2025-03-27 | 14.79 | 14.94 | 14.40 | 14.42 | 14.30 | qfq | 24,598,300 | 358,505,340 | -3.22% |
| 2025-03-26 | 14.42 | 15.24 | 14.38 | 14.90 | 14.77 | qfq | 35,915,100 | 532,699,924 | 3.19% |
| 2025-03-25 | 15.22 | 15.33 | 14.41 | 14.44 | 14.32 | qfq | 31,854,247 | 472,036,473 | -5.74% |
| 2025-03-24 | 15.51 | 15.78 | 14.69 | 15.32 | 15.19 | qfq | 41,426,651 | 626,465,798 | -1.79% |
| 2025-03-21 | 16.01 | 16.24 | 15.54 | 15.60 | 15.47 | qfq | 41,031,204 | 649,037,289 | -4.18% |
| 2025-03-20 | 16.78 | 16.95 | 16.23 | 16.28 | 16.14 | qfq | 41,140,525 | 678,857,786 | -4.07% |
| 2025-03-19 | 16.93 | 17.30 | 16.83 | 16.97 | 16.83 | qfq | 35,685,237 | 605,558,738 | -1.96% |
| 2025-03-18 | 17.40 | 17.85 | 17.12 | 17.31 | 17.16 | qfq | 49,847,117 | 868,779,288 | 1.29% |
| 2025-03-17 | 17.34 | 17.43 | 16.93 | 17.09 | 16.95 | qfq | 38,888,704 | 666,705,967 | 0.06% |
| 2025-03-14 | 17.02 | 17.34 | 16.50 | 17.08 | 16.94 | qfq | 60,185,704 | 1,017,978,971 | -2.40% |
| 2025-03-13 | 18.06 | 18.60 | 16.86 | 17.50 | 17.35 | qfq | 88,832,506 | 1,578,533,475 | -5.91% |
| 2025-03-12 | 18.83 | 20.48 | 18.52 | 18.60 | 18.44 | qfq | 126,375,339 | 2,472,931,163 | -0.11% |
| 2025-03-11 | 17.59 | 18.68 | 17.50 | 18.62 | 18.46 | qfq | 81,303,986 | 1,479,255,679 | 3.73% |
| 2025-03-10 | 17.13 | 18.00 | 17.13 | 17.95 | 17.80 | qfq | 60,427,394 | 1,064,329,015 | 3.76% |
| 2025-03-07 | 17.79 | 18.04 | 16.90 | 17.30 | 17.15 | qfq | 70,058,098 | 1,222,811,345 | -5.36% |
| 2025-03-06 | 17.58 | 18.88 | 17.58 | 18.28 | 18.13 | qfq | 87,164,065 | 1,587,437,834 | 4.04% |
| 2025-03-05 | 18.00 | 18.00 | 16.60 | 17.57 | 17.42 | qfq | 72,134,572 | 1,253,942,380 | -0.06% |
| 2025-03-04 | 16.00 | 17.64 | 16.00 | 17.58 | 17.43 | qfq | 69,828,730 | 1,175,569,945 | 4.77% |
| 2025-03-03 | 16.29 | 17.19 | 15.73 | 16.78 | 16.64 | qfq | 63,330,104 | 1,044,764,185 | -0.71% |
| 2025-02-28 | 16.12 | 17.22 | 15.68 | 16.90 | 16.76 | qfq | 81,780,756 | 1,351,013,671 | 2.42% |
| 2025-02-27 | 17.70 | 18.15 | 16.15 | 16.50 | 16.36 | qfq | 84,525,204 | 1,425,793,386 | -6.83% |
| 2025-02-26 | 18.37 | 18.38 | 17.36 | 17.71 | 17.56 | qfq | 65,336,272 | 1,156,884,561 | -2.64% |
| 2025-02-25 | 17.63 | 19.12 | 17.63 | 18.19 | 18.04 | qfq | 88,387,750 | 1,630,734,945 | -6.09% |
| 2025-02-24 | 18.76 | 20.45 | 18.69 | 19.37 | 19.21 | qfq | 139,876,707 | 2,697,404,094 | 3.69% |
| 2025-02-21 | 18.68 | 18.68 | 18.58 | 18.68 | 18.52 | qfq | 36,185,373 | 675,924,002 | 10.01% |
| 2025-02-20 | 16.95 | 17.95 | 16.50 | 16.98 | 16.84 | qfq | 84,342,000 | 1,442,175,201 | -0.41% |
| 2025-02-19 | 15.79 | 17.23 | 15.51 | 17.05 | 16.91 | qfq | 95,978,900 | 1,583,824,229 | 7.91% |
| 2025-02-18 | 17.00 | 17.00 | 15.45 | 15.80 | 15.67 | qfq | 93,486,551 | 1,508,194,540 | -6.73% |
| 2025-02-17 | 17.08 | 17.79 | 15.95 | 16.94 | 16.80 | qfq | 118,378,884 | 1,994,345,443 | 2.17% |
| 2025-02-14 | 16.90 | 17.29 | 15.76 | 16.58 | 16.44 | qfq | 140,089,224 | 2,310,211,166 | -5.31% |
| 2025-02-13 | 16.95 | 17.51 | 15.71 | 17.51 | 17.36 | qfq | 154,641,217 | 2,621,007,348 | 9.99% |
| 2025-02-12 | 15.72 | 15.92 | 15.63 | 15.92 | 15.79 | qfq | 34,463,188 | 546,878,974 | 10.02% |
| 2025-02-11 | 13.38 | 14.82 | 13.29 | 14.47 | 14.35 | qfq | 132,412,088 | 1,923,298,766 | 7.42% |
| 2025-02-10 | 12.65 | 13.90 | 12.65 | 13.47 | 13.36 | qfq | 88,425,004 | 1,184,778,732 | 6.48% |
| 2025-02-07 | 12.13 | 12.98 | 11.88 | 12.65 | 12.54 | qfq | 80,336,261 | 1,003,397,530 | 4.46% |
| 2025-02-06 | 12.05 | 12.17 | 11.56 | 12.11 | 12.01 | qfq | 68,256,961 | 815,112,262 | 0.00% |
| 2025-02-05 | 12.70 | 12.86 | 12.11 | 12.11 | 12.01 | qfq | 60,864,000 | 740,992,044 | -9.96% |
| 2025-01-27 | 13.50 | 14.38 | 13.02 | 13.45 | 13.34 | qfq | 95,687,855 | 1,301,015,485 | -6.21% |
| 2025-01-24 | 12.60 | 14.34 | 12.60 | 14.34 | 14.22 | qfq | 85,143,026 | 1,193,833,561 | 9.97% |
| 2025-01-23 | 13.79 | 14.46 | 13.02 | 13.04 | 12.93 | qfq | 108,375,845 | 1,478,394,981 | -8.04% |
| 2025-01-22 | 13.55 | 14.63 | 13.20 | 14.18 | 14.06 | qfq | 126,327,255 | 1,758,579,328 | 6.62% |
| 2025-01-21 | 13.40 | 13.93 | 12.75 | 13.30 | 13.19 | qfq | 119,374,796 | 1,570,473,738 | 0.45% |
| 2025-01-20 | 12.26 | 13.44 | 12.26 | 13.24 | 13.13 | qfq | 108,042,555 | 1,406,311,040 | 8.35% |
| 2025-01-17 | 12.05 | 12.68 | 11.25 | 12.22 | 12.12 | qfq | 106,736,626 | 1,273,530,626 | -1.29% |
| 2025-01-16 | 12.13 | 12.50 | 11.66 | 12.38 | 12.28 | qfq | 113,652,948 | 1,369,616,217 | 2.06% |
| 2025-01-15 | 13.28 | 13.80 | 12.03 | 12.13 | 12.03 | qfq | 119,490,643 | 1,541,753,990 | -8.93% |
| 2025-01-14 | 12.82 | 13.50 | 12.11 | 13.32 | 13.21 | qfq | 119,082,266 | 1,558,268,044 | 5.38% |
| 2025-01-13 | 13.15 | 13.28 | 12.64 | 12.64 | 12.53 | qfq | 70,288,205 | 896,034,396 | -9.97% |
| 2025-01-10 | 12.77 | 14.50 | 12.75 | 14.04 | 13.92 | qfq | 158,383,099 | 2,170,064,276 | 1.59% |
| 2025-01-09 | 14.95 | 15.30 | 13.82 | 13.82 | 13.70 | qfq | 146,111,669 | 2,110,686,849 | -10.03% |
| 2025-01-08 | 14.30 | 15.36 | 14.00 | 15.36 | 15.23 | qfq | 183,545,702 | 2,722,317,113 | 10.03% |
| 2025-01-07 | 13.00 | 13.96 | 12.93 | 13.96 | 13.84 | qfq | 109,730,210 | 1,507,849,337 | 10.01% |
| 2025-01-06 | 11.00 | 12.69 | 10.51 | 12.69 | 12.58 | qfq | 138,528,196 | 1,681,717,948 | 9.97% |
| 2025-01-03 | 12.00 | 12.23 | 10.68 | 11.54 | 11.44 | qfq | 149,058,914 | 1,653,637,760 | -2.78% |
| 2025-01-02 | 10.37 | 11.87 | 10.22 | 11.87 | 11.77 | qfq | 134,429,172 | 1,545,546,289 | 10.01% |
| 2024-12-31 | 12.05 | 12.50 | 10.40 | 10.79 | 10.70 | qfq | 167,335,126 | 1,968,294,985 | -6.17% |
| 2024-12-30 | 11.99 | 12.63 | 10.51 | 11.50 | 11.40 | qfq | 111,069,693 | 1,304,080,661 | 0.17% |
| 2024-12-27 | 10.20 | 11.48 | 9.99 | 11.48 | 11.38 | qfq | 181,708,689 | 1,992,376,154 | 9.96% |
| 2024-12-26 | 9.73 | 10.95 | 9.18 | 10.44 | 10.35 | qfq | 161,617,484 | 1,588,242,604 | 2.35% |
| 2024-12-25 | 10.76 | 10.76 | 9.22 | 10.20 | 10.11 | qfq | 181,953,321 | 1,855,235,459 | 4.29% |
| 2024-12-24 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | qfq | 16,456,749 | 160,947,005 | 10.01% |
| 2024-12-23 | 8.15 | 8.89 | 8.15 | 8.89 | 8.82 | qfq | 21,183,149 | 187,048,062 | 10.02% |
| 2024-12-20 | 8.30 | 8.32 | 8.06 | 8.08 | 8.01 | qfq | 27,086,400 | 220,414,459 | -2.77% |
| 2024-12-19 | 7.81 | 8.45 | 7.81 | 8.31 | 8.24 | qfq | 37,823,386 | 309,993,253 | 4.53% |
| 2024-12-18 | 8.00 | 8.09 | 7.71 | 7.95 | 7.88 | qfq | 18,425,036 | 146,449,024 | 0.63% |
| 2024-12-17 | 8.11 | 8.23 | 7.85 | 7.90 | 7.83 | qfq | 33,914,995 | 272,624,225 | -2.23% |
| 2024-12-16 | 8.80 | 9.11 | 8.07 | 8.08 | 8.01 | qfq | 54,209,369 | 459,735,269 | -5.16% |
| 2024-12-13 | 8.30 | 8.71 | 8.24 | 8.52 | 8.45 | qfq | 51,251,040 | 434,980,979 | 1.79% |
| 2024-12-12 | 8.30 | 8.38 | 8.16 | 8.37 | 8.30 | qfq | 35,814,697 | 296,902,482 | 1.95% |
| 2024-12-11 | 8.18 | 8.38 | 8.14 | 8.21 | 8.14 | qfq | 35,328,299 | 290,422,894 | 0.37% |
| 2024-12-10 | 8.45 | 8.65 | 8.12 | 8.18 | 8.11 | qfq | 78,585,566 | 653,833,714 | -2.04% |
| 2024-12-09 | 7.68 | 8.35 | 7.68 | 8.35 | 8.28 | qfq | 21,826,526 | 180,176,802 | 10.01% |
| 2024-12-06 | 7.48 | 7.64 | 7.36 | 7.59 | 7.53 | qfq | 14,690,350 | 110,215,407 | 1.74% |
| 2024-12-05 | 7.35 | 7.49 | 7.30 | 7.46 | 7.40 | qfq | 8,480,936 | 63,033,513 | 1.50% |
| 2024-12-04 | 7.48 | 7.48 | 7.30 | 7.35 | 7.29 | qfq | 9,445,936 | 69,851,561 | -1.87% |
| 2024-12-03 | 7.50 | 7.52 | 7.37 | 7.49 | 7.43 | qfq | 10,073,500 | 75,081,980 | -0.13% |
| 2024-12-02 | 7.24 | 7.50 | 7.21 | 7.50 | 7.44 | qfq | 14,122,900 | 104,543,642 | 3.45% |
| 2024-11-29 | 7.24 | 7.30 | 7.09 | 7.25 | 7.19 | qfq | 10,712,000 | 77,247,519 | 0.14% |
| 2024-11-28 | 7.24 | 7.34 | 7.22 | 7.24 | 7.18 | qfq | 10,119,700 | 73,758,186 | -0.41% |
| 2024-11-27 | 7.18 | 7.27 | 6.93 | 7.27 | 7.21 | qfq | 12,900,950 | 91,377,105 | 0.97% |
| 2024-11-26 | 7.40 | 7.46 | 7.18 | 7.20 | 7.14 | qfq | 9,621,400 | 70,133,381 | -2.17% |
| 2024-11-25 | 7.25 | 7.36 | 7.10 | 7.36 | 7.30 | qfq | 12,326,100 | 89,220,874 | 2.51% |
| 2024-11-22 | 7.51 | 7.57 | 7.18 | 7.18 | 7.12 | qfq | 14,930,800 | 110,620,250 | -4.39% |
| 2024-11-21 | 7.32 | 7.55 | 7.32 | 7.51 | 7.45 | qfq | 15,788,260 | 117,985,679 | 1.90% |
| 2024-11-20 | 7.21 | 7.39 | 7.19 | 7.37 | 7.31 | qfq | 11,462,664 | 83,766,168 | 1.66% |
| 2024-11-19 | 7.07 | 7.25 | 7.04 | 7.25 | 7.19 | qfq | 11,745,947 | 83,976,643 | 2.26% |
| 2024-11-18 | 7.20 | 7.37 | 6.96 | 7.09 | 7.03 | qfq | 16,570,400 | 118,260,720 | -1.12% |
| 2024-11-15 | 7.30 | 7.41 | 7.17 | 7.17 | 7.11 | qfq | 18,411,700 | 134,562,154 | -3.50% |
| 2024-11-14 | 7.71 | 7.84 | 7.39 | 7.43 | 7.37 | qfq | 26,116,108 | 198,625,378 | -3.38% |
| 2024-11-13 | 7.49 | 7.90 | 7.49 | 7.69 | 7.63 | qfq | 37,721,108 | 289,454,164 | 3.92% |
| 2024-11-12 | 7.59 | 7.62 | 7.31 | 7.40 | 7.34 | qfq | 17,630,300 | 131,595,585 | -1.99% |
| 2024-11-11 | 7.43 | 7.55 | 7.32 | 7.55 | 7.49 | qfq | 17,406,629 | 130,243,508 | 2.17% |
| 2024-11-08 | 7.37 | 7.46 | 7.32 | 7.39 | 7.33 | qfq | 16,499,100 | 121,949,651 | 0.41% |
| 2024-11-07 | 7.27 | 7.39 | 7.22 | 7.36 | 7.30 | qfq | 18,350,785 | 134,445,116 | 2.51% |
| 2024-11-06 | 7.18 | 7.29 | 7.13 | 7.18 | 7.12 | qfq | 14,377,380 | 103,717,781 | 0.00% |
| 2024-11-05 | 7.06 | 7.20 | 7.02 | 7.18 | 7.12 | qfq | 15,817,715 | 112,765,654 | 1.70% |
| 2024-11-04 | 6.97 | 7.10 | 6.97 | 7.06 | 7.00 | qfq | 10,935,827 | 76,862,655 | 1.44% |
| 2024-11-01 | 7.30 | 7.30 | 6.91 | 6.96 | 6.90 | qfq | 19,290,732 | 136,299,853 | -4.66% |
| 2024-10-31 | 7.14 | 7.33 | 7.14 | 7.30 | 7.24 | qfq | 16,578,900 | 120,134,858 | 2.24% |
| 2024-10-30 | 7.09 | 7.24 | 7.06 | 7.14 | 7.08 | qfq | 11,991,803 | 85,552,853 | 0.28% |
| 2024-10-29 | 7.35 | 7.37 | 7.09 | 7.12 | 7.06 | qfq | 17,043,600 | 122,385,219 | -2.73% |
| 2024-10-28 | 7.17 | 7.32 | 7.16 | 7.32 | 7.26 | qfq | 13,881,701 | 100,595,344 | 1.81% |
| 2024-10-25 | 7.07 | 7.21 | 7.07 | 7.19 | 7.13 | qfq | 12,355,100 | 88,473,377 | 1.55% |
| 2024-10-24 | 7.14 | 7.16 | 7.02 | 7.08 | 7.02 | qfq | 9,817,000 | 69,349,785 | -1.12% |
| 2024-10-23 | 7.25 | 7.25 | 7.10 | 7.16 | 7.10 | qfq | 14,524,100 | 104,153,580 | -0.83% |
| 2024-10-22 | 7.01 | 7.25 | 7.00 | 7.22 | 7.16 | qfq | 16,643,958 | 119,048,126 | 3.00% |
| 2024-10-21 | 7.00 | 7.10 | 6.94 | 7.01 | 6.95 | qfq | 18,193,503 | 127,730,338 | 0.57% |
| 2024-10-18 | 6.77 | 7.05 | 6.75 | 6.97 | 6.91 | qfq | 22,307,884 | 154,958,784 | 3.26% |
| 2024-10-17 | 6.75 | 6.90 | 6.74 | 6.75 | 6.69 | qfq | 12,576,084 | 85,900,026 | 0.30% |
| 2024-10-16 | 6.72 | 6.81 | 6.65 | 6.73 | 6.67 | qfq | 12,424,100 | 83,589,289 | -0.74% |
| 2024-10-15 | 6.98 | 6.98 | 6.77 | 6.78 | 6.72 | qfq | 15,897,701 | 109,222,786 | -2.02% |
| 2024-10-14 | 6.82 | 6.93 | 6.73 | 6.92 | 6.86 | qfq | 13,261,884 | 90,842,369 | 1.47% |
| 2024-10-11 | 7.01 | 7.09 | 6.73 | 6.82 | 6.76 | qfq | 14,251,427 | 98,167,456 | -3.54% |
| 2024-10-10 | 7.05 | 7.25 | 7.00 | 7.07 | 7.01 | qfq | 16,423,332 | 117,216,162 | 0.71% |
| 2024-10-09 | 7.48 | 7.48 | 7.02 | 7.02 | 6.96 | qfq | 24,951,323 | 180,697,729 | -7.87% |
| 2024-10-08 | 7.92 | 7.92 | 7.12 | 7.62 | 7.56 | qfq | 37,273,886 | 280,148,876 | 5.83% |
| 2024-09-30 | 6.96 | 7.26 | 6.72 | 7.20 | 7.14 | qfq | 32,317,505 | 227,015,369 | 8.27% |
| 2024-09-27 | 6.48 | 6.77 | 6.48 | 6.65 | 6.59 | qfq | 22,060,156 | 145,477,753 | 3.26% |
| 2024-09-26 | 6.32 | 6.44 | 6.30 | 6.44 | 6.39 | qfq | 13,308,934 | 84,816,828 | 0.94% |
| 2024-09-25 | 6.31 | 6.45 | 6.31 | 6.38 | 6.33 | qfq | 13,075,334 | 83,513,943 | 1.11% |
| 2024-09-24 | 6.15 | 6.31 | 6.10 | 6.31 | 6.26 | qfq | 11,087,600 | 68,979,789 | 2.94% |
| 2024-09-23 | 6.21 | 6.26 | 6.11 | 6.13 | 6.08 | qfq | 5,505,200 | 34,002,545 | -1.29% |
| 2024-09-20 | 6.17 | 6.28 | 6.15 | 6.21 | 6.16 | qfq | 6,972,800 | 43,309,215 | 0.16% |
| 2024-09-19 | 6.09 | 6.20 | 6.06 | 6.20 | 6.15 | qfq | 6,785,400 | 41,811,545 | 2.14% |
| 2024-09-18 | 6.14 | 6.18 | 5.95 | 6.07 | 6.02 | qfq | 5,945,800 | 36,013,502 | -1.14% |
| 2024-09-13 | 6.25 | 6.28 | 6.13 | 6.14 | 6.09 | qfq | 6,218,001 | 38,448,717 | -2.07% |
| 2024-09-12 | 6.23 | 6.32 | 6.19 | 6.27 | 6.22 | qfq | 9,727,000 | 61,082,558 | 0.64% |
| 2024-09-11 | 6.20 | 6.35 | 6.07 | 6.23 | 6.18 | qfq | 10,742,100 | 67,027,613 | 0.32% |
| 2024-09-10 | 6.06 | 6.25 | 5.97 | 6.21 | 6.16 | qfq | 12,620,701 | 77,360,934 | 2.48% |
| 2024-09-09 | 6.04 | 6.09 | 5.97 | 6.06 | 6.01 | qfq | 6,045,900 | 36,495,294 | -0.16% |
| 2024-09-06 | 6.19 | 6.26 | 6.06 | 6.07 | 6.02 | qfq | 6,468,200 | 39,792,089 | -1.78% |
| 2024-09-05 | 6.24 | 6.24 | 6.11 | 6.18 | 6.13 | qfq | 8,348,500 | 51,525,312 | -0.64% |
| 2024-09-04 | 6.17 | 6.23 | 6.13 | 6.22 | 6.17 | qfq | 8,708,800 | 53,892,724 | 0.65% |
| 2024-09-03 | 6.12 | 6.22 | 6.10 | 6.18 | 6.13 | qfq | 8,155,500 | 50,400,984 | 0.98% |
| 2024-09-02 | 6.15 | 6.22 | 6.11 | 6.12 | 6.07 | qfq | 11,056,138 | 68,343,307 | -0.65% |
| 2024-08-30 | 6.09 | 6.22 | 6.08 | 6.16 | 6.11 | qfq | 13,157,626 | 81,267,026 | 1.15% |
| 2024-08-29 | 5.97 | 6.12 | 5.97 | 6.09 | 6.04 | qfq | 10,828,400 | 65,560,175 | 1.00% |
| 2024-08-28 | 5.87 | 6.05 | 5.87 | 6.03 | 5.98 | qfq | 10,581,600 | 63,389,085 | 2.38% |
| 2024-08-27 | 5.99 | 6.05 | 5.88 | 5.89 | 5.84 | qfq | 13,875,826 | 82,767,406 | 0.34% |
| 2024-08-26 | 5.69 | 5.88 | 5.68 | 5.87 | 5.82 | qfq | 6,308,128 | 36,592,363 | 2.98% |
| 2024-08-23 | 5.70 | 5.75 | 5.63 | 5.70 | 5.65 | qfq | 4,609,100 | 26,232,029 | -0.52% |
| 2024-08-22 | 5.79 | 5.89 | 5.72 | 5.73 | 5.68 | qfq | 5,886,000 | 34,187,459 | -1.04% |
| 2024-08-21 | 5.72 | 5.80 | 5.70 | 5.79 | 5.74 | qfq | 4,812,112 | 27,736,108 | 1.05% |
| 2024-08-20 | 5.84 | 5.91 | 5.71 | 5.73 | 5.68 | qfq | 6,604,300 | 38,149,656 | -2.05% |
| 2024-08-19 | 5.95 | 5.95 | 5.84 | 5.85 | 5.80 | qfq | 6,993,300 | 41,163,898 | -1.68% |
| 2024-08-16 | 5.96 | 6.01 | 5.93 | 5.95 | 5.90 | qfq | 7,149,922 | 42,689,238 | -0.67% |
| 2024-08-15 | 5.91 | 6.01 | 5.84 | 5.99 | 5.94 | qfq | 11,064,914 | 65,660,500 | -0.17% |
| 2024-08-14 | 6.10 | 6.12 | 5.98 | 6.00 | 5.95 | qfq | 9,815,400 | 59,182,395 | -1.48% |
| 2024-08-13 | 5.97 | 6.14 | 5.94 | 6.09 | 6.04 | qfq | 12,967,934 | 78,366,722 | 1.33% |
| 2024-08-12 | 5.93 | 6.07 | 5.92 | 6.01 | 5.96 | qfq | 11,312,500 | 67,877,837 | 0.84% |
| 2024-08-09 | 5.95 | 6.09 | 5.93 | 5.96 | 5.91 | qfq | 8,208,201 | 49,306,189 | 0.51% |
| 2024-08-08 | 5.99 | 6.01 | 5.89 | 5.93 | 5.88 | qfq | 9,380,299 | 55,758,890 | -1.66% |
| 2024-08-07 | 5.94 | 6.08 | 5.94 | 6.03 | 5.98 | qfq | 14,527,425 | 87,306,343 | 3.08% |
| 2024-08-06 | 5.79 | 5.86 | 5.77 | 5.85 | 5.80 | qfq | 6,231,800 | 36,255,500 | 1.92% |
| 2024-08-05 | 5.98 | 5.99 | 5.73 | 5.74 | 5.69 | qfq | 10,884,200 | 63,668,325 | -4.33% |
| 2024-08-02 | 5.98 | 6.10 | 5.93 | 6.00 | 5.95 | qfq | 10,418,726 | 62,841,451 | -0.50% |
| 2024-08-01 | 6.00 | 6.07 | 5.97 | 6.03 | 5.98 | qfq | 10,716,099 | 64,543,973 | 0.50% |
| 2024-07-31 | 5.87 | 6.02 | 5.84 | 6.00 | 5.95 | qfq | 11,577,000 | 68,950,806 | 2.74% |
| 2024-07-30 | 5.80 | 5.87 | 5.76 | 5.84 | 5.79 | qfq | 6,117,100 | 35,570,882 | 0.34% |
| 2024-07-29 | 5.81 | 5.90 | 5.81 | 5.82 | 5.77 | qfq | 6,380,200 | 37,300,390 | -0.17% |
| 2024-07-26 | 5.70 | 5.88 | 5.69 | 5.83 | 5.78 | qfq | 7,307,600 | 42,517,429 | 1.92% |
| 2024-07-25 | 5.70 | 5.77 | 5.61 | 5.72 | 5.67 | qfq | 8,740,002 | 49,708,227 | 0.35% |
| 2024-07-24 | 5.71 | 5.86 | 5.68 | 5.70 | 5.65 | qfq | 10,533,829 | 60,652,501 | -1.89% |
| 2024-07-23 | 5.86 | 6.03 | 5.81 | 5.81 | 5.76 | qfq | 11,936,900 | 70,597,401 | -1.02% |
| 2024-07-22 | 5.91 | 5.94 | 5.83 | 5.87 | 5.82 | qfq | 9,936,241 | 58,472,297 | -1.34% |
| 2024-07-19 | 5.87 | 5.97 | 5.84 | 5.95 | 5.90 | qfq | 12,919,640 | 76,357,968 | 0.85% |
| 2024-07-18 | 5.82 | 5.94 | 5.75 | 5.90 | 5.85 | qfq | 14,327,488 | 83,827,416 | -0.84% |
| 2024-07-17 | 6.06 | 6.14 | 5.93 | 5.95 | 5.90 | qfq | 14,514,300 | 87,305,910 | -2.30% |
| 2024-07-16 | 6.08 | 6.15 | 6.01 | 6.09 | 6.04 | qfq | 16,720,800 | 101,315,562 | -0.49% |
| 2024-07-15 | 6.26 | 6.28 | 6.08 | 6.12 | 6.07 | qfq | 28,652,900 | 176,699,600 | -4.52% |
| 2024-07-12 | 6.10 | 6.65 | 6.07 | 6.41 | 6.36 | qfq | 43,587,004 | 274,964,725 | 4.23% |
| 2024-07-11 | 6.04 | 6.22 | 6.01 | 6.15 | 6.10 | qfq | 29,044,612 | 177,388,873 | 1.99% |
| 2024-07-10 | 6.15 | 6.15 | 5.95 | 6.03 | 5.98 | qfq | 33,275,979 | 200,250,270 | -3.21% |
| 2024-07-09 | 5.93 | 6.45 | 5.82 | 6.23 | 6.18 | qfq | 58,209,243 | 358,357,425 | 5.06% |
| 2024-07-08 | 5.80 | 5.93 | 5.57 | 5.93 | 5.88 | qfq | 33,939,424 | 197,304,633 | 10.02% |
| 2024-07-05 | 5.35 | 5.41 | 5.27 | 5.39 | 5.34 | qfq | 4,354,900 | 23,270,219 | 0.94% |
| 2024-07-04 | 5.44 | 5.50 | 5.34 | 5.34 | 5.30 | qfq | 4,480,700 | 24,165,894 | -2.20% |
| 2024-07-03 | 5.61 | 5.62 | 5.45 | 5.46 | 5.41 | qfq | 7,074,600 | 38,894,183 | -2.67% |
| 2024-07-02 | 5.57 | 5.68 | 5.48 | 5.61 | 5.56 | qfq | 6,622,300 | 37,080,401 | 0.72% |
| 2024-07-01 | 5.45 | 5.60 | 5.45 | 5.57 | 5.52 | qfq | 8,692,100 | 48,097,055 | 1.27% |
| 2024-06-28 | 5.36 | 5.81 | 5.36 | 5.50 | 5.45 | qfq | 11,242,246 | 62,248,847 | 2.23% |
| 2024-06-27 | 5.51 | 5.54 | 5.38 | 5.38 | 5.29 | qfq | 5,194,500 | 28,323,534 | -2.00% |
| 2024-06-26 | 5.29 | 5.49 | 5.26 | 5.49 | 5.39 | qfq | 5,337,300 | 28,796,621 | 3.20% |
| 2024-06-25 | 5.30 | 5.38 | 5.28 | 5.32 | 5.23 | qfq | 5,862,542 | 31,260,796 | 0.57% |
| 2024-06-24 | 5.46 | 5.48 | 5.21 | 5.29 | 5.20 | qfq | 8,266,700 | 43,964,523 | -4.34% |
| 2024-06-21 | 5.55 | 5.64 | 5.50 | 5.53 | 5.43 | qfq | 6,061,592 | 33,715,407 | -1.07% |
| 2024-06-20 | 5.79 | 5.82 | 5.59 | 5.59 | 5.49 | qfq | 8,420,500 | 47,747,577 | -3.12% |
| 2024-06-19 | 5.92 | 5.92 | 5.76 | 5.77 | 5.67 | qfq | 9,519,740 | 55,301,098 | -2.70% |
| 2024-06-18 | 5.86 | 5.93 | 5.85 | 5.93 | 5.83 | qfq | 10,942,344 | 64,532,200 | 0.17% |
| 2024-06-17 | 5.85 | 6.00 | 5.84 | 5.92 | 5.82 | qfq | 22,301,624 | 131,729,892 | -1.82% |
| 2024-06-14 | 5.73 | 6.28 | 5.68 | 6.03 | 5.92 | qfq | 29,766,552 | 181,153,825 | 5.60% |
| 2024-06-13 | 5.73 | 5.80 | 5.69 | 5.71 | 5.61 | qfq | 4,576,100 | 26,288,328 | -0.35% |
| 2024-06-12 | 5.66 | 5.80 | 5.63 | 5.73 | 5.63 | qfq | 5,310,900 | 30,458,899 | 1.60% |
| 2024-06-11 | 5.52 | 5.68 | 5.43 | 5.64 | 5.54 | qfq | 6,961,200 | 38,805,474 | 1.08% |
| 2024-06-07 | 5.50 | 5.61 | 5.50 | 5.58 | 5.48 | qfq | 7,468,076 | 41,487,775 | 2.57% |
| 2024-06-06 | 5.75 | 5.79 | 5.40 | 5.44 | 5.34 | qfq | 10,751,287 | 59,540,666 | -5.39% |
| 2024-06-05 | 5.90 | 5.96 | 5.75 | 5.75 | 5.65 | qfq | 6,492,800 | 37,776,842 | -3.52% |
| 2024-06-04 | 5.92 | 5.96 | 5.70 | 5.96 | 5.85 | qfq | 7,921,200 | 46,226,620 | 0.00% |
| 2024-06-03 | 6.11 | 6.19 | 5.90 | 5.96 | 5.85 | qfq | 11,169,400 | 66,749,766 | -3.87% |
| 2024-05-31 | 6.18 | 6.22 | 6.09 | 6.20 | 6.09 | qfq | 8,021,000 | 49,401,896 | 0.00% |
| 2024-05-30 | 6.33 | 6.34 | 6.15 | 6.20 | 6.09 | qfq | 10,693,500 | 66,510,746 | -1.12% |
| 2024-05-29 | 6.42 | 6.42 | 6.22 | 6.27 | 6.16 | qfq | 11,810,200 | 74,504,346 | -1.72% |
| 2024-05-28 | 6.31 | 6.45 | 6.22 | 6.38 | 6.27 | qfq | 16,147,700 | 102,943,244 | 0.31% |
| 2024-05-27 | 6.21 | 6.43 | 6.16 | 6.36 | 6.25 | qfq | 15,450,800 | 97,590,306 | 2.09% |
| 2024-05-24 | 6.09 | 6.35 | 6.07 | 6.23 | 6.12 | qfq | 12,433,200 | 77,860,006 | 2.30% |
| 2024-05-23 | 6.26 | 6.27 | 6.06 | 6.09 | 5.98 | qfq | 8,044,200 | 49,251,850 | -2.72% |
| 2024-05-22 | 6.12 | 6.28 | 6.11 | 6.26 | 6.15 | qfq | 6,904,300 | 43,001,188 | 1.79% |
| 2024-05-21 | 6.20 | 6.22 | 6.10 | 6.15 | 6.04 | qfq | 7,464,700 | 45,774,670 | -0.81% |
| 2024-05-20 | 6.22 | 6.26 | 6.17 | 6.20 | 6.09 | qfq | 8,393,800 | 52,143,756 | -0.96% |
| 2024-05-17 | 6.21 | 6.29 | 6.17 | 6.26 | 6.15 | qfq | 7,220,000 | 45,061,935 | 0.81% |
| 2024-05-16 | 6.27 | 6.33 | 6.17 | 6.21 | 6.10 | qfq | 10,947,000 | 68,379,234 | -1.11% |
| 2024-05-15 | 6.44 | 6.60 | 6.26 | 6.28 | 6.17 | qfq | 15,738,026 | 100,495,560 | -2.33% |
| 2024-05-14 | 6.40 | 6.63 | 6.38 | 6.43 | 6.32 | qfq | 19,097,800 | 123,642,750 | -1.08% |
| 2024-05-13 | 6.31 | 6.75 | 6.30 | 6.50 | 6.39 | qfq | 26,400,944 | 172,426,330 | 1.88% |
| 2024-05-10 | 6.30 | 6.44 | 6.20 | 6.38 | 6.27 | qfq | 15,942,800 | 101,279,940 | 1.59% |
| 2024-05-09 | 6.14 | 6.32 | 6.14 | 6.28 | 6.17 | qfq | 9,931,424 | 62,272,686 | 2.11% |
| 2024-05-08 | 6.28 | 6.29 | 6.14 | 6.15 | 6.04 | qfq | 9,916,294 | 61,423,496 | -2.07% |
| 2024-05-07 | 6.22 | 6.28 | 6.19 | 6.28 | 6.17 | qfq | 11,125,850 | 69,466,130 | 0.32% |
| 2024-05-06 | 6.18 | 6.27 | 6.17 | 6.26 | 6.15 | qfq | 16,944,946 | 105,473,965 | 1.46% |
| 2024-04-30 | 6.14 | 6.20 | 5.99 | 6.17 | 6.06 | qfq | 16,332,924 | 99,404,470 | 0.33% |
| 2024-04-29 | 6.03 | 6.18 | 6.00 | 6.15 | 6.04 | qfq | 22,840,732 | 139,256,138 | 1.32% |
| 2024-04-26 | 6.24 | 6.36 | 5.98 | 6.07 | 5.96 | qfq | 30,295,485 | 184,034,908 | -2.72% |
| 2024-04-25 | 5.63 | 6.24 | 5.61 | 6.24 | 6.13 | qfq | 15,620,800 | 93,813,932 | 10.05% |
| 2024-04-24 | 5.53 | 5.68 | 5.49 | 5.67 | 5.57 | qfq | 4,692,200 | 26,381,247 | 2.53% |
| 2024-04-23 | 5.33 | 5.60 | 5.33 | 5.53 | 5.43 | qfq | 7,376,800 | 40,505,454 | 4.14% |
| 2024-04-22 | 5.40 | 5.43 | 5.14 | 5.31 | 5.22 | qfq | 6,961,002 | 36,935,396 | -1.12% |
| 2024-04-19 | 5.52 | 5.58 | 5.37 | 5.37 | 5.28 | qfq | 7,884,593 | 42,981,704 | -3.42% |
| 2024-04-18 | 5.65 | 5.70 | 5.49 | 5.56 | 5.46 | qfq | 7,928,500 | 44,540,598 | -0.18% |
| 2024-04-17 | 5.20 | 5.57 | 5.15 | 5.57 | 5.47 | qfq | 10,941,300 | 59,421,621 | 10.08% |
| 2024-04-16 | 5.56 | 5.57 | 5.06 | 5.06 | 4.97 | qfq | 12,152,708 | 63,395,272 | -9.96% |
| 2024-04-15 | 5.93 | 6.00 | 5.50 | 5.62 | 5.52 | qfq | 10,526,200 | 59,872,283 | -5.55% |
| 2024-04-12 | 6.08 | 6.14 | 5.92 | 5.95 | 5.85 | qfq | 6,926,300 | 41,524,806 | -2.30% |
| 2024-04-11 | 5.97 | 6.19 | 5.91 | 6.09 | 5.98 | qfq | 7,510,400 | 45,774,226 | 1.33% |
| 2024-04-10 | 6.19 | 6.19 | 5.91 | 6.01 | 5.90 | qfq | 7,019,800 | 42,256,608 | -3.06% |
| 2024-04-09 | 5.93 | 6.20 | 5.92 | 6.20 | 6.09 | qfq | 8,138,901 | 49,691,244 | 4.03% |
| 2024-04-08 | 6.11 | 6.19 | 5.96 | 5.96 | 5.85 | qfq | 8,051,100 | 48,686,290 | -3.25% |
| 2024-04-03 | 6.35 | 6.35 | 6.14 | 6.16 | 6.05 | qfq | 8,982,951 | 55,707,148 | -2.69% |
| 2024-04-02 | 6.39 | 6.40 | 6.20 | 6.33 | 6.22 | qfq | 10,486,806 | 66,102,066 | -1.09% |
| 2024-04-01 | 6.35 | 6.40 | 6.31 | 6.40 | 6.29 | qfq | 10,422,500 | 66,349,561 | 0.79% |
| 2024-03-29 | 6.32 | 6.43 | 6.27 | 6.35 | 6.24 | qfq | 12,508,272 | 79,256,946 | 0.00% |
| 2024-03-28 | 6.17 | 6.56 | 6.15 | 6.35 | 6.24 | qfq | 20,360,216 | 129,220,643 | 3.08% |
| 2024-03-27 | 6.57 | 6.57 | 6.16 | 6.16 | 6.05 | qfq | 28,245,700 | 178,719,330 | -7.92% |
| 2024-03-26 | 6.39 | 6.70 | 6.29 | 6.69 | 6.57 | qfq | 35,057,032 | 227,278,169 | 3.40% |
| 2024-03-25 | 6.30 | 6.98 | 6.20 | 6.47 | 6.36 | qfq | 26,865,200 | 176,371,431 | 1.73% |
| 2024-03-22 | 6.42 | 6.70 | 6.24 | 6.36 | 6.25 | qfq | 13,429,101 | 86,396,187 | -1.24% |
| 2024-03-21 | 6.43 | 6.52 | 6.30 | 6.44 | 6.33 | qfq | 6,912,900 | 44,311,085 | 0.00% |
| 2024-03-20 | 6.37 | 6.44 | 6.34 | 6.44 | 6.33 | qfq | 6,096,800 | 39,095,671 | 1.26% |
| 2024-03-19 | 6.35 | 6.44 | 6.31 | 6.36 | 6.25 | qfq | 7,416,640 | 47,214,456 | 0.47% |
| 2024-03-18 | 6.24 | 6.33 | 6.24 | 6.33 | 6.22 | qfq | 7,116,600 | 44,769,310 | 2.10% |
| 2024-03-15 | 6.12 | 6.20 | 6.07 | 6.20 | 6.09 | qfq | 5,896,292 | 36,184,959 | 1.31% |
| 2024-03-14 | 6.15 | 6.20 | 6.01 | 6.12 | 6.01 | qfq | 7,300,000 | 44,598,706 | -0.97% |
| 2024-03-13 | 6.14 | 6.22 | 6.12 | 6.18 | 6.07 | qfq | 8,373,100 | 51,688,707 | 0.65% |
| 2024-03-12 | 6.19 | 6.25 | 6.08 | 6.14 | 6.03 | qfq | 11,642,400 | 71,378,654 | -1.29% |
| 2024-03-11 | 5.98 | 6.30 | 5.93 | 6.22 | 6.11 | qfq | 14,085,800 | 86,559,151 | 4.01% |
| 2024-03-08 | 5.83 | 6.01 | 5.79 | 5.98 | 5.87 | qfq | 6,231,300 | 36,783,011 | 2.57% |
| 2024-03-07 | 5.94 | 6.00 | 5.82 | 5.83 | 5.73 | qfq | 7,328,800 | 43,291,683 | -1.85% |
| 2024-03-06 | 5.79 | 6.01 | 5.78 | 5.94 | 5.84 | qfq | 9,066,300 | 53,635,325 | 2.41% |
| 2024-03-05 | 5.87 | 5.91 | 5.74 | 5.80 | 5.70 | qfq | 8,048,300 | 46,827,707 | -2.52% |
| 2024-03-04 | 5.94 | 6.05 | 5.75 | 5.95 | 5.85 | qfq | 10,572,900 | 62,347,019 | 0.17% |
| 2024-03-01 | 5.75 | 6.01 | 5.70 | 5.94 | 5.84 | qfq | 11,567,451 | 67,884,183 | 3.66% |
| 2024-02-29 | 5.40 | 5.74 | 5.40 | 5.73 | 5.63 | qfq | 11,242,700 | 63,384,084 | 4.95% |
| 2024-02-28 | 6.09 | 6.21 | 5.45 | 5.46 | 5.36 | qfq | 17,747,908 | 104,146,088 | -9.60% |
| 2024-02-27 | 5.83 | 6.04 | 5.76 | 6.04 | 5.93 | qfq | 7,740,170 | 45,964,840 | 3.07% |
| 2024-02-26 | 5.79 | 5.94 | 5.67 | 5.86 | 5.76 | qfq | 10,942,870 | 63,648,909 | 1.56% |
| 2024-02-23 | 5.45 | 5.81 | 5.45 | 5.77 | 5.67 | qfq | 10,247,000 | 57,614,583 | 5.87% |
| 2024-02-22 | 5.27 | 5.45 | 5.26 | 5.45 | 5.35 | qfq | 7,934,846 | 42,736,143 | 3.22% |
| 2024-02-21 | 5.15 | 5.46 | 5.05 | 5.28 | 5.19 | qfq | 10,842,000 | 57,622,686 | 2.72% |
| 2024-02-20 | 4.96 | 5.16 | 4.90 | 5.14 | 5.05 | qfq | 9,622,991 | 48,615,445 | 3.21% |
| 2024-02-19 | 4.77 | 5.06 | 4.77 | 4.98 | 4.89 | qfq | 18,751,175 | 93,148,522 | 5.06% |
| 2024-02-08 | 4.33 | 4.75 | 4.10 | 4.74 | 4.66 | qfq | 20,696,292 | 91,604,387 | 9.72% |
| 2024-02-07 | 4.80 | 4.81 | 4.32 | 4.32 | 4.24 | qfq | 22,892,200 | 102,600,492 | -10.00% |
| 2024-02-06 | 4.58 | 4.98 | 4.46 | 4.80 | 4.72 | qfq | 20,122,611 | 93,473,632 | -3.03% |
| 2024-02-05 | 5.41 | 5.43 | 4.95 | 4.95 | 4.86 | qfq | 12,710,700 | 63,660,684 | -10.00% |
| 2024-02-02 | 5.89 | 5.95 | 5.27 | 5.50 | 5.40 | qfq | 12,786,034 | 71,301,866 | -5.98% |
| 2024-02-01 | 5.97 | 6.03 | 5.77 | 5.85 | 5.75 | qfq | 7,931,934 | 46,715,754 | -1.18% |
| 2024-01-31 | 6.25 | 6.37 | 5.91 | 5.92 | 5.82 | qfq | 8,982,908 | 54,745,993 | -5.88% |
| 2024-01-30 | 6.45 | 6.53 | 6.28 | 6.29 | 6.18 | qfq | 5,681,802 | 36,284,341 | -2.33% |
| 2024-01-29 | 6.78 | 6.79 | 6.43 | 6.44 | 6.33 | qfq | 6,812,100 | 44,582,429 | -4.31% |
| 2024-01-26 | 6.73 | 6.85 | 6.66 | 6.73 | 6.61 | qfq | 6,197,000 | 41,966,239 | 0.00% |
| 2024-01-25 | 6.50 | 6.73 | 6.44 | 6.73 | 6.61 | qfq | 7,688,800 | 50,940,080 | 3.54% |
| 2024-01-24 | 6.42 | 6.53 | 6.20 | 6.50 | 6.39 | qfq | 7,878,520 | 50,360,840 | 2.04% |
| 2024-01-23 | 6.55 | 6.55 | 6.29 | 6.37 | 6.26 | qfq | 8,221,814 | 52,512,096 | -2.00% |
| 2024-01-22 | 6.97 | 6.97 | 6.42 | 6.50 | 6.39 | qfq | 7,880,064 | 52,739,497 | -6.34% |
| 2024-01-19 | 7.09 | 7.13 | 6.93 | 6.94 | 6.82 | qfq | 5,807,402 | 40,611,236 | -1.84% |
| 2024-01-18 | 7.24 | 7.24 | 6.87 | 7.07 | 6.95 | qfq | 8,565,600 | 60,210,557 | -2.21% |
| 2024-01-17 | 7.38 | 7.39 | 7.23 | 7.23 | 7.10 | qfq | 3,895,100 | 28,542,660 | -2.03% |
| 2024-01-16 | 7.40 | 7.49 | 7.28 | 7.38 | 7.25 | qfq | 4,453,402 | 32,790,632 | -0.27% |
| 2024-01-15 | 7.40 | 7.46 | 7.35 | 7.40 | 7.27 | qfq | 4,102,302 | 30,379,825 | -0.13% |
| 2024-01-12 | 7.43 | 7.54 | 7.39 | 7.41 | 7.28 | qfq | 4,387,100 | 32,738,360 | -0.40% |
| 2024-01-11 | 7.30 | 7.45 | 7.26 | 7.44 | 7.31 | qfq | 4,835,100 | 35,688,440 | 1.92% |
| 2024-01-10 | 7.34 | 7.44 | 7.21 | 7.30 | 7.17 | qfq | 4,342,700 | 31,827,343 | -1.22% |
| 2024-01-09 | 7.38 | 7.49 | 7.31 | 7.39 | 7.26 | qfq | 4,616,500 | 34,154,845 | 0.68% |
| 2024-01-08 | 7.47 | 7.54 | 7.34 | 7.34 | 7.21 | qfq | 5,054,300 | 37,525,041 | -2.26% |
| 2024-01-05 | 7.76 | 7.76 | 7.46 | 7.51 | 7.38 | qfq | 7,394,700 | 56,280,940 | -2.59% |
| 2024-01-04 | 7.70 | 7.75 | 7.63 | 7.71 | 7.57 | qfq | 5,770,425 | 44,392,230 | 0.13% |
| 2024-01-03 | 7.74 | 7.79 | 7.61 | 7.70 | 7.56 | qfq | 4,772,200 | 36,675,618 | -0.39% |
| 2024-01-02 | 7.72 | 7.80 | 7.68 | 7.73 | 7.59 | qfq | 7,976,400 | 61,807,518 | 0.39% |
| 2023-12-29 | 7.54 | 7.73 | 7.50 | 7.70 | 7.56 | qfq | 7,628,200 | 58,494,824 | 1.99% |
| 2023-12-28 | 7.28 | 7.57 | 7.22 | 7.55 | 7.42 | qfq | 9,077,580 | 67,671,597 | 3.71% |
| 2023-12-27 | 7.25 | 7.28 | 7.17 | 7.28 | 7.15 | qfq | 4,921,900 | 35,572,447 | 0.83% |
| 2023-12-26 | 7.38 | 7.38 | 7.18 | 7.22 | 7.09 | qfq | 5,958,500 | 43,184,036 | -2.17% |
| 2023-12-25 | 7.48 | 7.53 | 7.33 | 7.38 | 7.25 | qfq | 4,657,900 | 34,383,180 | -1.07% |
| 2023-12-22 | 7.54 | 7.60 | 7.43 | 7.46 | 7.33 | qfq | 7,600,400 | 57,034,354 | -1.06% |
| 2023-12-21 | 7.47 | 7.56 | 7.32 | 7.54 | 7.41 | qfq | 7,141,400 | 53,216,524 | 0.94% |
| 2023-12-20 | 7.62 | 7.63 | 7.46 | 7.47 | 7.34 | qfq | 5,382,300 | 40,468,305 | -1.45% |
| 2023-12-19 | 7.56 | 7.59 | 7.47 | 7.58 | 7.45 | qfq | 4,978,100 | 37,512,855 | 0.26% |
| 2023-12-18 | 7.70 | 7.70 | 7.54 | 7.56 | 7.43 | qfq | 6,343,700 | 48,236,946 | -1.56% |
| 2023-12-15 | 7.69 | 7.80 | 7.63 | 7.68 | 7.54 | qfq | 7,048,600 | 54,311,270 | -0.65% |
| 2023-12-14 | 7.72 | 7.82 | 7.69 | 7.73 | 7.59 | qfq | 8,182,900 | 63,360,132 | 0.26% |
| 2023-12-13 | 7.70 | 7.84 | 7.63 | 7.71 | 7.57 | qfq | 7,958,150 | 61,721,206 | 0.00% |
| 2023-12-12 | 7.76 | 7.78 | 7.59 | 7.71 | 7.57 | qfq | 11,288,100 | 86,436,314 | -0.77% |
| 2023-12-11 | 7.69 | 7.78 | 7.61 | 7.77 | 7.63 | qfq | 8,738,002 | 67,598,355 | 0.39% |
| 2023-12-08 | 7.83 | 7.93 | 7.70 | 7.74 | 7.60 | qfq | 9,046,200 | 70,510,114 | -0.77% |
| 2023-12-07 | 7.84 | 7.89 | 7.74 | 7.80 | 7.66 | qfq | 8,510,800 | 66,402,475 | -0.51% |
| 2023-12-06 | 7.93 | 7.96 | 7.79 | 7.84 | 7.70 | qfq | 8,685,700 | 68,322,525 | -1.01% |
| 2023-12-05 | 8.07 | 8.07 | 7.86 | 7.92 | 7.78 | qfq | 8,977,600 | 71,321,622 | -1.86% |
| 2023-12-04 | 8.06 | 8.11 | 8.01 | 8.07 | 7.93 | qfq | 7,037,500 | 56,813,863 | 0.00% |
| 2023-12-01 | 8.06 | 8.15 | 7.98 | 8.07 | 7.93 | qfq | 12,108,100 | 97,470,700 | -0.25% |
| 2023-11-30 | 8.14 | 8.14 | 7.88 | 8.09 | 7.95 | qfq | 12,603,900 | 100,981,859 | -0.12% |
| 2023-11-29 | 8.14 | 8.26 | 8.07 | 8.10 | 7.96 | qfq | 16,517,600 | 134,726,818 | 0.87% |
| 2023-11-28 | 7.95 | 8.06 | 7.88 | 8.03 | 7.89 | qfq | 10,913,000 | 87,257,516 | 0.63% |
| 2023-11-27 | 7.79 | 7.98 | 7.76 | 7.98 | 7.84 | qfq | 13,241,100 | 104,757,747 | 2.57% |
| 2023-11-24 | 7.93 | 7.94 | 7.72 | 7.78 | 7.64 | qfq | 11,364,000 | 88,532,608 | -1.89% |
| 2023-11-23 | 7.82 | 7.98 | 7.82 | 7.93 | 7.79 | qfq | 9,226,800 | 73,048,511 | 1.54% |
| 2023-11-22 | 8.00 | 8.00 | 7.80 | 7.81 | 7.67 | qfq | 12,409,778 | 97,882,796 | -2.38% |
| 2023-11-21 | 8.16 | 8.18 | 7.97 | 8.00 | 7.86 | qfq | 14,057,508 | 113,419,360 | -2.08% |
| 2023-11-20 | 8.08 | 8.24 | 8.08 | 8.17 | 8.03 | qfq | 13,604,800 | 111,295,528 | 0.99% |
| 2023-11-17 | 8.00 | 8.12 | 7.92 | 8.09 | 7.95 | qfq | 11,785,402 | 94,734,058 | 1.00% |
| 2023-11-16 | 8.06 | 8.08 | 7.97 | 8.01 | 7.87 | qfq | 11,996,500 | 96,144,649 | -0.62% |
| 2023-11-15 | 8.09 | 8.15 | 7.97 | 8.06 | 7.92 | qfq | 16,043,247 | 129,051,135 | 0.12% |
| 2023-11-14 | 7.87 | 8.08 | 7.87 | 8.05 | 7.91 | qfq | 26,606,878 | 212,410,050 | 2.81% |
| 2023-11-13 | 7.51 | 7.91 | 7.47 | 7.83 | 7.69 | qfq | 34,600,976 | 268,322,312 | -3.81% |
| 2023-11-10 | 8.10 | 8.26 | 8.05 | 8.14 | 8.00 | qfq | 19,911,474 | 162,474,513 | -1.57% |
| 2023-11-09 | 8.42 | 8.69 | 8.24 | 8.27 | 8.12 | qfq | 36,210,400 | 305,088,454 | -1.08% |
| 2023-11-08 | 8.34 | 8.40 | 8.23 | 8.36 | 8.21 | qfq | 23,567,190 | 196,335,313 | 0.36% |
| 2023-11-07 | 8.23 | 8.40 | 8.19 | 8.33 | 8.18 | qfq | 23,915,940 | 199,098,654 | 0.48% |
| 2023-11-06 | 8.09 | 8.33 | 8.06 | 8.29 | 8.14 | qfq | 23,456,302 | 192,266,378 | 2.47% |
| 2023-11-03 | 8.07 | 8.15 | 7.97 | 8.09 | 7.95 | qfq | 17,426,592 | 140,871,346 | -0.25% |
| 2023-11-02 | 8.28 | 8.31 | 8.04 | 8.11 | 7.97 | qfq | 23,913,400 | 194,542,258 | -3.11% |
| 2023-11-01 | 8.25 | 8.44 | 8.20 | 8.37 | 8.22 | qfq | 25,011,753 | 207,672,872 | 0.24% |
| 2023-10-31 | 8.04 | 8.50 | 8.00 | 8.35 | 8.20 | qfq | 48,418,101 | 402,906,577 | 3.34% |
| 2023-10-30 | 7.97 | 8.11 | 7.89 | 8.08 | 7.94 | qfq | 19,186,526 | 154,274,555 | 0.62% |
| 2023-10-27 | 8.10 | 8.16 | 7.97 | 8.03 | 7.89 | qfq | 25,435,297 | 204,729,169 | -1.59% |
| 2023-10-26 | 8.06 | 8.28 | 8.04 | 8.16 | 8.02 | qfq | 29,344,100 | 238,994,326 | -0.12% |
| 2023-10-25 | 8.08 | 8.31 | 8.03 | 8.17 | 8.03 | qfq | 39,629,800 | 324,619,428 | -0.24% |
| 2023-10-24 | 8.20 | 8.30 | 8.03 | 8.19 | 8.05 | qfq | 40,342,770 | 328,444,412 | -0.73% |
| 2023-10-23 | 8.43 | 8.63 | 8.22 | 8.25 | 8.10 | qfq | 69,145,975 | 580,122,495 | -2.02% |
| 2023-10-20 | 7.56 | 8.42 | 7.48 | 8.42 | 8.27 | qfq | 30,524,808 | 251,133,769 | 10.07% |
| 2023-10-19 | 8.01 | 8.08 | 7.61 | 7.65 | 7.52 | qfq | 44,681,929 | 349,914,918 | -7.16% |
| 2023-10-18 | 7.97 | 8.63 | 7.93 | 8.24 | 8.09 | qfq | 56,143,377 | 460,932,345 | 2.62% |
| 2023-10-17 | 8.32 | 8.35 | 7.87 | 8.03 | 7.89 | qfq | 65,350,544 | 528,465,033 | -7.91% |
| 2023-10-16 | 8.78 | 9.45 | 8.24 | 8.72 | 8.57 | qfq | 116,317,625 | 1,010,931,111 | 1.51% |
| 2023-10-13 | 7.77 | 8.59 | 7.77 | 8.59 | 8.44 | qfq | 57,480,777 | 482,778,629 | 9.99% |
| 2023-10-12 | 7.72 | 7.83 | 7.64 | 7.81 | 7.67 | qfq | 9,661,043 | 74,881,890 | 1.03% |
| 2023-10-11 | 7.54 | 7.81 | 7.52 | 7.73 | 7.59 | qfq | 12,906,300 | 99,184,221 | 2.52% |
| 2023-10-10 | 7.53 | 7.62 | 7.48 | 7.54 | 7.41 | qfq | 6,917,400 | 52,282,416 | 0.67% |
| 2023-10-09 | 7.46 | 7.54 | 7.40 | 7.49 | 7.36 | qfq | 7,710,700 | 57,701,613 | 1.77% |
| 2023-09-28 | 7.32 | 7.39 | 7.28 | 7.36 | 7.23 | qfq | 4,418,100 | 32,400,160 | 0.27% |
| 2023-09-27 | 7.18 | 7.38 | 7.13 | 7.34 | 7.21 | qfq | 5,671,200 | 41,417,203 | 2.09% |
| 2023-09-26 | 7.15 | 7.25 | 7.15 | 7.19 | 7.06 | qfq | 3,965,400 | 28,511,852 | 0.00% |
| 2023-09-25 | 7.27 | 7.34 | 7.18 | 7.19 | 7.06 | qfq | 3,645,500 | 26,367,515 | -1.37% |
| 2023-09-22 | 7.04 | 7.29 | 7.03 | 7.29 | 7.16 | qfq | 6,554,543 | 47,237,032 | 3.26% |
| 2023-09-21 | 7.05 | 7.12 | 7.03 | 7.06 | 6.94 | qfq | 3,415,634 | 24,144,872 | 0.00% |
| 2023-09-20 | 7.13 | 7.21 | 7.05 | 7.06 | 6.94 | qfq | 4,822,902 | 34,286,874 | -1.26% |
| 2023-09-19 | 7.30 | 7.30 | 7.13 | 7.15 | 7.02 | qfq | 5,731,620 | 41,253,509 | -2.32% |
| 2023-09-18 | 7.17 | 7.33 | 7.11 | 7.32 | 7.19 | qfq | 5,843,200 | 42,524,671 | 2.09% |
| 2023-09-15 | 7.23 | 7.24 | 7.13 | 7.17 | 7.04 | qfq | 4,792,609 | 34,343,183 | -0.42% |
| 2023-09-14 | 7.29 | 7.30 | 7.13 | 7.20 | 7.07 | qfq | 4,699,376 | 33,868,120 | -1.23% |
| 2023-09-13 | 7.46 | 7.46 | 7.23 | 7.29 | 7.16 | qfq | 6,917,725 | 50,557,258 | -2.02% |
| 2023-09-12 | 7.50 | 7.51 | 7.40 | 7.44 | 7.31 | qfq | 5,387,500 | 40,182,945 | -0.80% |
| 2023-09-11 | 7.50 | 7.54 | 7.35 | 7.50 | 7.37 | qfq | 3,706,589 | 27,687,729 | 0.40% |
| 2023-09-08 | 7.40 | 7.51 | 7.39 | 7.47 | 7.34 | qfq | 3,347,200 | 24,963,021 | 0.40% |
| 2023-09-07 | 7.59 | 7.67 | 7.42 | 7.44 | 7.31 | qfq | 5,156,840 | 38,733,790 | -3.13% |
| 2023-09-06 | 7.53 | 7.69 | 7.47 | 7.68 | 7.54 | qfq | 5,900,900 | 44,913,456 | 1.99% |
| 2023-09-05 | 7.56 | 7.58 | 7.49 | 7.53 | 7.40 | qfq | 4,147,578 | 31,218,043 | -0.53% |
| 2023-09-04 | 7.52 | 7.60 | 7.48 | 7.57 | 7.44 | qfq | 3,501,053 | 26,374,508 | 0.80% |
| 2023-09-01 | 7.57 | 7.61 | 7.45 | 7.51 | 7.38 | qfq | 4,222,821 | 31,679,916 | -0.40% |
| 2023-08-31 | 7.56 | 7.60 | 7.50 | 7.54 | 7.41 | qfq | 4,348,300 | 32,772,595 | -0.79% |
| 2023-08-30 | 7.50 | 7.68 | 7.50 | 7.60 | 7.47 | qfq | 8,126,700 | 61,853,937 | 1.06% |
| 2023-08-29 | 7.30 | 7.60 | 7.12 | 7.52 | 7.39 | qfq | 13,109,104 | 97,087,734 | 5.77% |
| 2023-08-28 | 7.52 | 7.52 | 7.10 | 7.11 | 6.98 | qfq | 6,440,800 | 46,714,549 | 0.28% |
| 2023-08-25 | 7.36 | 7.36 | 7.07 | 7.09 | 6.97 | qfq | 6,557,900 | 47,035,660 | -3.01% |
| 2023-08-24 | 7.40 | 7.47 | 7.25 | 7.31 | 7.18 | qfq | 4,522,549 | 33,213,318 | 0.27% |
| 2023-08-23 | 7.42 | 7.47 | 7.25 | 7.29 | 7.16 | qfq | 4,373,800 | 32,018,163 | -2.28% |
| 2023-08-22 | 7.36 | 7.47 | 7.26 | 7.46 | 7.33 | qfq | 5,119,100 | 37,712,205 | 1.50% |
| 2023-08-21 | 7.48 | 7.54 | 7.35 | 7.35 | 7.22 | qfq | 4,238,100 | 31,465,807 | -1.74% |
| 2023-08-18 | 7.59 | 7.69 | 7.47 | 7.48 | 7.35 | qfq | 4,572,753 | 34,711,734 | -1.32% |
| 2023-08-17 | 7.39 | 7.59 | 7.38 | 7.58 | 7.45 | qfq | 5,336,900 | 40,074,419 | 2.29% |
| 2023-08-16 | 7.65 | 7.66 | 7.37 | 7.41 | 7.28 | qfq | 6,978,500 | 52,108,664 | -3.77% |
| 2023-08-15 | 7.69 | 7.74 | 7.59 | 7.70 | 7.56 | qfq | 2,824,200 | 21,628,676 | -0.26% |
| 2023-08-14 | 7.56 | 7.72 | 7.53 | 7.72 | 7.58 | qfq | 4,259,900 | 32,479,685 | 1.58% |
| 2023-08-11 | 7.79 | 7.82 | 7.60 | 7.60 | 7.47 | qfq | 5,509,900 | 42,366,051 | -2.06% |
| 2023-08-10 | 7.78 | 7.84 | 7.74 | 7.76 | 7.62 | qfq | 3,062,600 | 23,810,733 | -0.26% |
| 2023-08-09 | 7.82 | 7.84 | 7.75 | 7.78 | 7.64 | qfq | 2,805,400 | 21,837,768 | -0.64% |
| 2023-08-08 | 7.86 | 7.95 | 7.77 | 7.83 | 7.69 | qfq | 3,899,300 | 30,514,351 | -0.76% |
| 2023-08-07 | 7.92 | 8.03 | 7.84 | 7.89 | 7.75 | qfq | 3,861,200 | 30,557,473 | -0.38% |
| 2023-08-04 | 7.90 | 7.95 | 7.85 | 7.92 | 7.78 | qfq | 4,078,900 | 32,242,075 | 0.51% |
| 2023-08-03 | 7.86 | 7.93 | 7.82 | 7.88 | 7.74 | qfq | 3,762,700 | 29,592,899 | 0.00% |
| 2023-08-02 | 7.87 | 7.90 | 7.81 | 7.88 | 7.74 | qfq | 3,846,200 | 30,224,405 | 0.13% |
| 2023-08-01 | 7.78 | 7.89 | 7.71 | 7.87 | 7.73 | qfq | 5,488,552 | 42,890,897 | 0.90% |
| 2023-07-31 | 7.67 | 7.81 | 7.65 | 7.80 | 7.66 | qfq | 5,770,660 | 44,752,178 | 1.69% |
| 2023-07-28 | 7.59 | 7.70 | 7.53 | 7.67 | 7.53 | qfq | 5,578,402 | 42,580,935 | 0.92% |
| 2023-07-27 | 7.62 | 7.79 | 7.59 | 7.60 | 7.47 | qfq | 5,552,303 | 42,545,338 | -0.26% |
| 2023-07-26 | 7.79 | 7.79 | 7.60 | 7.62 | 7.49 | qfq | 6,486,400 | 49,661,823 | -2.06% |
| 2023-07-25 | 7.70 | 7.80 | 7.69 | 7.78 | 7.64 | qfq | 5,237,500 | 40,617,239 | 1.83% |
| 2023-07-24 | 7.69 | 7.74 | 7.57 | 7.64 | 7.51 | qfq | 4,169,700 | 31,978,885 | -0.52% |
| 2023-07-21 | 7.80 | 7.87 | 7.61 | 7.68 | 7.54 | qfq | 9,338,500 | 72,119,027 | -2.29% |
| 2023-07-20 | 8.18 | 8.20 | 7.83 | 7.86 | 7.72 | qfq | 11,214,400 | 89,241,950 | -3.79% |
| 2023-07-19 | 8.36 | 8.40 | 8.15 | 8.17 | 8.03 | qfq | 5,907,100 | 48,597,181 | -2.39% |
| 2023-07-18 | 8.36 | 8.41 | 8.26 | 8.37 | 8.22 | qfq | 6,298,000 | 52,578,175 | 0.24% |