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
合众思壮002383.SZ
最近收盘价6.372026-07-17
最近交易日2026-07-17
成交量（股）12,095,179
成交额（元）78,493,822
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.70 | 6.70 | 6.33 | 6.37 | 6.37 | qfq | 12,095,179 | 78,493,822 | -4.50% |
| 2026-07-16 | 6.55 | 6.78 | 6.50 | 6.67 | 6.67 | qfq | 12,106,581 | 80,788,021 | 1.21% |
| 2026-07-15 | 6.54 | 6.74 | 6.50 | 6.59 | 6.59 | qfq | 10,166,042 | 67,396,587 | -1.20% |
| 2026-07-14 | 6.57 | 6.68 | 6.38 | 6.67 | 6.67 | qfq | 12,699,783 | 82,801,218 | 0.76% |
| 2026-07-13 | 7.10 | 7.14 | 6.58 | 6.62 | 6.62 | qfq | 25,976,053 | 174,492,378 | -7.28% |
| 2026-07-10 | 6.75 | 7.42 | 6.66 | 7.14 | 7.14 | qfq | 26,933,291 | 191,734,866 | 5.00% |
| 2026-07-09 | 6.70 | 6.83 | 6.54 | 6.80 | 6.80 | qfq | 11,210,278 | 75,143,897 | 1.19% |
| 2026-07-08 | 6.66 | 6.75 | 6.55 | 6.72 | 6.72 | qfq | 8,675,211 | 57,751,002 | 0.90% |
| 2026-07-07 | 6.93 | 6.96 | 6.66 | 6.66 | 6.66 | qfq | 9,341,142 | 63,214,288 | -4.31% |
| 2026-07-06 | 7.19 | 7.25 | 6.89 | 6.96 | 6.96 | qfq | 18,962,800 | 133,001,021 | -3.47% |
| 2026-07-03 | 6.82 | 7.25 | 6.82 | 7.21 | 7.21 | qfq | 21,390,065 | 151,700,677 | 5.56% |
| 2026-07-02 | 6.97 | 7.09 | 6.82 | 6.83 | 6.83 | qfq | 15,367,791 | 107,095,151 | -2.29% |
| 2026-07-01 | 6.84 | 7.24 | 6.78 | 6.99 | 6.99 | qfq | 16,713,629 | 117,507,948 | 2.95% |
| 2026-06-30 | 6.68 | 7.05 | 6.64 | 6.79 | 6.79 | qfq | 15,979,925 | 108,894,708 | 2.57% |
| 2026-06-29 | 6.60 | 6.66 | 6.46 | 6.62 | 6.62 | qfq | 11,877,932 | 78,118,660 | -0.60% |
| 2026-06-26 | 6.72 | 6.78 | 6.54 | 6.66 | 6.66 | qfq | 12,009,245 | 80,207,513 | -1.91% |
| 2026-06-25 | 6.93 | 6.95 | 6.70 | 6.79 | 6.79 | qfq | 9,720,229 | 65,994,560 | -2.02% |
| 2026-06-24 | 7.10 | 7.11 | 6.84 | 6.93 | 6.93 | qfq | 10,792,200 | 74,812,988 | -2.12% |
| 2026-06-23 | 7.07 | 7.24 | 7.03 | 7.08 | 7.08 | qfq | 10,379,044 | 74,231,236 | -0.70% |
| 2026-06-22 | 7.09 | 7.14 | 6.77 | 7.13 | 7.13 | qfq | 16,367,116 | 113,447,384 | 0.56% |
| 2026-06-18 | 7.15 | 7.23 | 7.04 | 7.09 | 7.09 | qfq | 9,557,000 | 68,239,631 | -1.25% |
| 2026-06-17 | 7.30 | 7.33 | 7.12 | 7.18 | 7.18 | qfq | 9,480,840 | 68,382,307 | -2.58% |
| 2026-06-16 | 7.38 | 7.42 | 7.28 | 7.37 | 7.37 | qfq | 9,166,402 | 67,398,305 | -0.41% |
| 2026-06-15 | 7.42 | 7.45 | 7.29 | 7.40 | 7.40 | qfq | 8,866,700 | 65,403,874 | 1.09% |
| 2026-06-12 | 7.30 | 7.47 | 7.25 | 7.32 | 7.32 | qfq | 13,904,400 | 102,534,915 | 1.67% |
| 2026-06-11 | 7.28 | 7.32 | 7.12 | 7.20 | 7.20 | qfq | 9,049,970 | 65,233,362 | -1.50% |
| 2026-06-10 | 7.46 | 7.54 | 7.22 | 7.31 | 7.31 | qfq | 10,280,500 | 75,383,179 | -2.92% |
| 2026-06-09 | 7.50 | 7.58 | 7.41 | 7.53 | 7.53 | qfq | 8,637,464 | 64,825,677 | 0.94% |
| 2026-06-08 | 7.65 | 7.79 | 7.37 | 7.46 | 7.46 | qfq | 15,229,700 | 115,293,623 | -4.85% |
| 2026-06-05 | 7.68 | 7.96 | 7.65 | 7.84 | 7.84 | qfq | 14,205,700 | 111,239,417 | 2.08% |
| 2026-06-04 | 7.73 | 7.84 | 7.58 | 7.68 | 7.68 | qfq | 11,188,000 | 85,950,130 | -1.16% |
| 2026-06-03 | 7.73 | 7.89 | 7.70 | 7.77 | 7.77 | qfq | 10,246,700 | 79,921,696 | 0.65% |
| 2026-06-02 | 7.87 | 7.93 | 7.58 | 7.72 | 7.72 | qfq | 11,711,918 | 90,116,011 | -1.78% |
| 2026-06-01 | 7.71 | 7.97 | 7.69 | 7.86 | 7.86 | qfq | 10,353,230 | 81,609,207 | 1.16% |
| 2026-05-29 | 8.16 | 8.21 | 7.75 | 7.77 | 7.77 | qfq | 13,777,300 | 108,957,743 | -4.55% |
| 2026-05-28 | 7.95 | 8.22 | 7.87 | 8.14 | 8.14 | qfq | 13,071,532 | 105,256,997 | 2.78% |
| 2026-05-27 | 8.22 | 8.27 | 7.89 | 7.92 | 7.92 | qfq | 13,207,692 | 106,010,908 | -3.65% |
| 2026-05-26 | 8.48 | 8.48 | 8.13 | 8.22 | 8.22 | qfq | 14,988,031 | 123,641,671 | -3.52% |
| 2026-05-25 | 8.61 | 8.68 | 8.44 | 8.52 | 8.52 | qfq | 9,743,627 | 83,160,945 | -1.16% |
| 2026-05-22 | 8.55 | 8.66 | 8.43 | 8.62 | 8.62 | qfq | 9,299,285 | 79,795,939 | 1.41% |
| 2026-05-21 | 8.84 | 8.91 | 8.45 | 8.50 | 8.50 | qfq | 13,005,112 | 113,474,911 | -3.41% |
| 2026-05-20 | 8.97 | 9.00 | 8.72 | 8.80 | 8.80 | qfq | 11,340,980 | 99,818,147 | -2.44% |
| 2026-05-19 | 9.03 | 9.07 | 8.86 | 9.02 | 9.02 | qfq | 9,650,824 | 86,496,861 | -0.33% |
| 2026-05-18 | 8.89 | 9.12 | 8.88 | 9.05 | 9.05 | qfq | 11,816,421 | 106,588,765 | 1.91% |
| 2026-05-15 | 9.16 | 9.27 | 8.82 | 8.88 | 8.88 | qfq | 16,933,607 | 152,337,463 | -3.06% |
| 2026-05-14 | 9.60 | 9.63 | 9.16 | 9.16 | 9.16 | qfq | 17,079,778 | 159,075,509 | -4.48% |
| 2026-05-13 | 9.52 | 9.64 | 9.46 | 9.59 | 9.59 | qfq | 13,645,958 | 130,498,825 | 0.21% |
| 2026-05-12 | 9.78 | 9.79 | 9.50 | 9.57 | 9.57 | qfq | 14,048,218 | 135,101,099 | -2.15% |
| 2026-05-11 | 9.83 | 9.89 | 9.71 | 9.78 | 9.78 | qfq | 18,567,861 | 181,527,694 | 0.51% |
| 2026-05-08 | 9.43 | 9.76 | 9.39 | 9.73 | 9.73 | qfq | 22,106,119 | 212,669,533 | 2.85% |
| 2026-05-07 | 9.52 | 9.55 | 9.35 | 9.46 | 9.46 | qfq | 15,144,745 | 142,707,847 | -0.42% |
| 2026-05-06 | 9.35 | 9.55 | 9.34 | 9.50 | 9.50 | qfq | 15,239,723 | 144,474,019 | 2.04% |
| 2026-04-30 | 9.18 | 9.33 | 9.13 | 9.31 | 9.31 | qfq | 11,231,344 | 103,977,156 | 1.31% |
| 2026-04-29 | 9.07 | 9.23 | 9.04 | 9.19 | 9.19 | qfq | 9,390,539 | 86,210,047 | 0.99% |
| 2026-04-28 | 9.40 | 9.41 | 9.07 | 9.10 | 9.10 | qfq | 16,473,923 | 151,390,949 | -3.81% |
| 2026-04-27 | 9.26 | 9.48 | 9.17 | 9.46 | 9.46 | qfq | 13,374,352 | 125,087,807 | 1.61% |
| 2026-04-24 | 9.50 | 9.51 | 9.20 | 9.31 | 9.31 | qfq | 19,286,581 | 179,450,613 | -2.82% |
| 2026-04-23 | 9.83 | 9.97 | 9.53 | 9.58 | 9.58 | qfq | 27,321,961 | 264,051,507 | -3.82% |
| 2026-04-22 | 9.72 | 10.40 | 9.60 | 9.96 | 9.96 | qfq | 32,074,896 | 319,835,861 | 2.15% |
| 2026-04-21 | 9.90 | 9.92 | 9.64 | 9.75 | 9.75 | qfq | 14,882,305 | 144,906,657 | -1.42% |
| 2026-04-20 | 9.63 | 9.92 | 9.60 | 9.89 | 9.89 | qfq | 18,944,674 | 186,173,992 | 2.70% |
| 2026-04-17 | 9.63 | 9.70 | 9.50 | 9.63 | 9.63 | qfq | 11,220,203 | 107,516,706 | -0.62% |
| 2026-04-16 | 9.60 | 9.70 | 9.53 | 9.69 | 9.69 | qfq | 10,692,806 | 102,856,105 | 0.94% |
| 2026-04-15 | 9.78 | 9.85 | 9.58 | 9.60 | 9.60 | qfq | 11,361,103 | 110,406,641 | -1.64% |
| 2026-04-14 | 9.67 | 9.77 | 9.60 | 9.76 | 9.76 | qfq | 11,487,866 | 111,087,385 | 1.24% |
| 2026-04-13 | 9.50 | 9.67 | 9.50 | 9.64 | 9.64 | qfq | 7,108,500 | 68,291,520 | 0.42% |
| 2026-04-10 | 9.69 | 9.76 | 9.59 | 9.60 | 9.60 | qfq | 9,521,300 | 92,183,585 | 0.00% |
| 2026-04-09 | 9.74 | 9.78 | 9.55 | 9.60 | 9.60 | qfq | 9,340,992 | 89,946,814 | -1.64% |
| 2026-04-08 | 9.53 | 9.76 | 9.51 | 9.76 | 9.76 | qfq | 13,555,600 | 131,122,242 | 3.94% |
| 2026-04-07 | 9.24 | 9.44 | 9.24 | 9.39 | 9.39 | qfq | 8,588,600 | 80,591,477 | 1.62% |
| 2026-04-03 | 9.55 | 9.58 | 9.22 | 9.24 | 9.24 | qfq | 9,792,200 | 91,299,310 | -2.84% |
| 2026-04-02 | 9.65 | 9.74 | 9.43 | 9.51 | 9.51 | qfq | 10,426,593 | 99,510,027 | -1.96% |
| 2026-04-01 | 9.78 | 9.82 | 9.60 | 9.70 | 9.70 | qfq | 9,804,700 | 94,930,242 | 0.31% |
| 2026-03-31 | 9.72 | 9.94 | 9.65 | 9.67 | 9.67 | qfq | 14,829,200 | 145,003,365 | -0.41% |
| 2026-03-30 | 9.38 | 9.74 | 9.33 | 9.71 | 9.71 | qfq | 11,920,400 | 114,605,362 | 1.68% |
| 2026-03-27 | 9.30 | 9.57 | 9.30 | 9.55 | 9.55 | qfq | 8,958,600 | 84,940,182 | 1.27% |
| 2026-03-26 | 9.68 | 9.68 | 9.38 | 9.43 | 9.43 | qfq | 12,074,100 | 114,683,214 | -2.28% |
| 2026-03-25 | 9.55 | 9.65 | 9.52 | 9.65 | 9.65 | qfq | 14,716,979 | 141,288,165 | 1.37% |
| 2026-03-24 | 9.42 | 9.52 | 9.21 | 9.52 | 9.52 | qfq | 17,698,497 | 165,881,613 | 3.37% |
| 2026-03-23 | 9.60 | 9.67 | 9.14 | 9.21 | 9.21 | qfq | 23,051,033 | 217,213,081 | -5.73% |
| 2026-03-20 | 10.16 | 10.17 | 9.75 | 9.77 | 9.77 | qfq | 18,150,824 | 180,166,772 | -2.88% |
| 2026-03-19 | 10.20 | 10.26 | 10.00 | 10.06 | 10.06 | qfq | 15,520,196 | 157,218,964 | -2.90% |
| 2026-03-18 | 10.15 | 10.38 | 10.05 | 10.36 | 10.36 | qfq | 17,616,793 | 180,122,316 | 2.47% |
| 2026-03-17 | 10.46 | 10.50 | 10.11 | 10.11 | 10.11 | qfq | 22,178,514 | 228,148,517 | -2.98% |
| 2026-03-16 | 10.45 | 10.55 | 10.28 | 10.42 | 10.42 | qfq | 23,919,095 | 248,365,443 | -1.88% |
| 2026-03-13 | 10.82 | 11.17 | 10.42 | 10.62 | 10.62 | qfq | 39,989,595 | 429,517,776 | -1.85% |
| 2026-03-12 | 11.51 | 11.70 | 10.80 | 10.82 | 10.82 | qfq | 75,206,604 | 835,756,141 | -9.83% |
| 2026-03-11 | 12.48 | 12.56 | 11.96 | 12.00 | 12.00 | qfq | 47,068,657 | 571,727,658 | -4.15% |
| 2026-03-10 | 12.48 | 12.80 | 12.42 | 12.52 | 12.52 | qfq | 47,521,213 | 596,735,897 | -2.64% |
| 2026-03-09 | 12.28 | 13.39 | 12.11 | 12.86 | 12.86 | qfq | 66,508,261 | 849,454,835 | 2.72% |
| 2026-03-06 | 12.80 | 13.24 | 12.31 | 12.52 | 12.52 | qfq | 81,231,340 | 1,050,124,538 | -2.11% |
| 2026-03-05 | 12.57 | 12.87 | 12.41 | 12.79 | 12.79 | qfq | 70,714,351 | 895,664,312 | -0.85% |
| 2026-03-04 | 12.00 | 13.16 | 11.58 | 12.90 | 12.90 | qfq | 96,688,019 | 1,220,299,763 | 4.28% |
| 2026-03-03 | 12.20 | 12.80 | 11.72 | 12.37 | 12.37 | qfq | 95,210,518 | 1,164,380,077 | 1.98% |
| 2026-03-02 | 11.50 | 12.48 | 11.25 | 12.13 | 12.13 | qfq | 81,471,971 | 959,840,002 | 6.59% |
| 2026-02-27 | 11.25 | 11.40 | 11.24 | 11.38 | 11.38 | qfq | 16,260,523 | 184,291,474 | 0.71% |
| 2026-02-26 | 11.34 | 11.34 | 11.23 | 11.30 | 11.30 | qfq | 13,268,309 | 149,795,625 | -0.35% |
| 2026-02-25 | 11.13 | 11.35 | 11.07 | 11.34 | 11.34 | qfq | 17,853,698 | 201,533,879 | 1.89% |
| 2026-02-24 | 11.16 | 11.25 | 11.08 | 11.13 | 11.13 | qfq | 13,010,666 | 145,298,480 | 0.91% |
| 2026-02-13 | 11.05 | 11.24 | 11.03 | 11.03 | 11.03 | qfq | 11,914,051 | 132,490,706 | -0.36% |
| 2026-02-12 | 11.21 | 11.21 | 11.03 | 11.07 | 11.07 | qfq | 14,561,547 | 161,950,635 | -1.25% |
| 2026-02-11 | 11.35 | 11.41 | 11.19 | 11.21 | 11.21 | qfq | 13,619,200 | 153,804,351 | -1.23% |
| 2026-02-10 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | qfq | 15,082,029 | 171,391,142 | -1.05% |
| 2026-02-09 | 11.40 | 11.47 | 11.33 | 11.47 | 11.47 | qfq | 18,763,000 | 214,133,279 | 2.05% |
| 2026-02-06 | 11.21 | 11.34 | 11.12 | 11.24 | 11.24 | qfq | 16,268,759 | 183,325,515 | 0.27% |
| 2026-02-05 | 11.24 | 11.35 | 11.10 | 11.21 | 11.21 | qfq | 14,451,942 | 162,323,371 | -1.32% |
| 2026-02-04 | 11.52 | 11.64 | 11.20 | 11.36 | 11.36 | qfq | 23,322,871 | 265,969,624 | 0.35% |
| 2026-02-03 | 11.05 | 11.32 | 10.98 | 11.32 | 11.32 | qfq | 23,358,297 | 262,145,991 | 3.47% |
| 2026-02-02 | 11.04 | 11.28 | 10.92 | 10.94 | 10.94 | qfq | 17,673,429 | 196,099,336 | -1.80% |
| 2026-01-30 | 11.28 | 11.30 | 10.96 | 11.14 | 11.14 | qfq | 21,479,142 | 239,041,049 | -1.33% |
| 2026-01-29 | 11.28 | 11.55 | 11.12 | 11.29 | 11.29 | qfq | 21,880,462 | 248,636,032 | -0.88% |
| 2026-01-28 | 11.55 | 11.67 | 11.35 | 11.39 | 11.39 | qfq | 19,905,905 | 227,785,863 | -1.39% |
| 2026-01-27 | 11.50 | 11.62 | 11.20 | 11.55 | 11.55 | qfq | 27,293,419 | 312,043,335 | -0.26% |
| 2026-01-26 | 12.22 | 12.28 | 11.41 | 11.58 | 11.58 | qfq | 44,461,713 | 519,635,878 | -5.08% |
| 2026-01-23 | 11.80 | 12.21 | 11.73 | 12.20 | 12.20 | qfq | 46,512,067 | 560,536,229 | 3.92% |
| 2026-01-22 | 11.46 | 11.77 | 11.45 | 11.74 | 11.74 | qfq | 31,825,193 | 371,610,285 | 2.35% |
| 2026-01-21 | 11.42 | 11.60 | 11.41 | 11.47 | 11.47 | qfq | 28,980,160 | 332,659,377 | -0.52% |
| 2026-01-20 | 12.25 | 12.31 | 11.41 | 11.53 | 11.53 | qfq | 55,617,869 | 649,791,460 | -5.72% |
| 2026-01-19 | 11.95 | 12.32 | 11.80 | 12.23 | 12.23 | qfq | 34,958,372 | 425,152,417 | 1.24% |
| 2026-01-16 | 12.57 | 12.65 | 12.00 | 12.08 | 12.08 | qfq | 42,211,435 | 514,200,548 | -2.42% |
| 2026-01-15 | 12.74 | 12.80 | 12.12 | 12.38 | 12.38 | qfq | 61,798,057 | 768,156,426 | -4.33% |
| 2026-01-14 | 13.36 | 13.74 | 12.65 | 12.94 | 12.94 | qfq | 92,028,979 | 1,220,302,032 | -5.20% |
| 2026-01-13 | 14.68 | 14.78 | 13.65 | 13.65 | 13.65 | qfq | 75,844,066 | 1,047,568,400 | -10.02% |
| 2026-01-12 | 14.94 | 15.47 | 14.51 | 15.17 | 15.17 | qfq | 113,625,629 | 1,700,453,592 | 4.62% |
| 2026-01-09 | 14.20 | 14.95 | 13.89 | 14.50 | 14.50 | qfq | 121,830,462 | 1,747,381,616 | 0.21% |
| 2026-01-08 | 13.88 | 14.75 | 13.52 | 14.47 | 14.47 | qfq | 144,105,578 | 2,042,208,940 | 2.48% |
| 2026-01-07 | 14.09 | 14.76 | 13.89 | 14.12 | 14.12 | qfq | 192,748,407 | 2,780,623,237 | 5.22% |
| 2026-01-06 | 12.00 | 13.42 | 11.89 | 13.42 | 13.42 | qfq | 48,242,229 | 629,277,195 | 10.00% |
| 2026-01-05 | 12.84 | 12.99 | 11.92 | 12.20 | 12.20 | qfq | 98,197,135 | 1,200,638,052 | -3.10% |
| 2025-12-31 | 13.14 | 13.14 | 12.29 | 12.59 | 12.59 | qfq | 126,990,243 | 1,600,244,608 | -5.12% |
| 2025-12-30 | 11.60 | 13.27 | 11.41 | 13.27 | 13.27 | qfq | 120,401,134 | 1,482,922,730 | 10.03% |
| 2025-12-29 | 11.58 | 12.70 | 11.58 | 12.06 | 12.06 | qfq | 113,977,960 | 1,386,797,132 | 1.86% |
| 2025-12-26 | 11.83 | 12.45 | 11.69 | 11.84 | 11.84 | qfq | 135,489,509 | 1,626,031,801 | 0.85% |
| 2025-12-25 | 11.90 | 12.45 | 11.55 | 11.74 | 11.74 | qfq | 177,696,431 | 2,110,306,051 | 3.25% |
| 2025-12-24 | 10.26 | 11.37 | 10.20 | 11.37 | 11.37 | qfq | 44,003,770 | 495,908,438 | 9.96% |
| 2025-12-23 | 10.83 | 10.88 | 10.24 | 10.34 | 10.34 | qfq | 65,021,269 | 680,085,726 | -5.22% |
| 2025-12-22 | 10.76 | 11.48 | 10.60 | 10.91 | 10.91 | qfq | 82,741,048 | 901,440,243 | 3.71% |
| 2025-12-19 | 10.39 | 10.67 | 10.39 | 10.52 | 10.52 | qfq | 49,314,181 | 518,745,964 | 0.29% |
| 2025-12-18 | 10.42 | 10.67 | 10.30 | 10.49 | 10.49 | qfq | 61,012,188 | 642,005,672 | -0.10% |
| 2025-12-17 | 10.32 | 10.82 | 10.20 | 10.50 | 10.50 | qfq | 90,866,484 | 947,933,343 | -1.13% |
| 2025-12-16 | 10.10 | 10.90 | 9.72 | 10.62 | 10.62 | qfq | 121,727,761 | 1,280,376,808 | 7.16% |
| 2025-12-15 | 9.76 | 10.05 | 9.62 | 9.91 | 9.91 | qfq | 25,497,084 | 251,848,117 | 0.51% |
| 2025-12-12 | 9.93 | 10.09 | 9.81 | 9.86 | 9.86 | qfq | 27,973,579 | 278,815,697 | -1.10% |
| 2025-12-11 | 10.06 | 10.15 | 9.91 | 9.97 | 9.97 | qfq | 25,996,178 | 259,981,985 | -0.89% |
| 2025-12-10 | 9.89 | 10.24 | 9.82 | 10.06 | 10.06 | qfq | 31,962,641 | 320,485,623 | 0.80% |
| 2025-12-09 | 9.85 | 10.10 | 9.85 | 9.98 | 9.98 | qfq | 26,110,836 | 261,017,432 | 0.00% |
| 2025-12-08 | 9.99 | 10.19 | 9.92 | 9.98 | 9.98 | qfq | 39,641,083 | 398,679,106 | -0.20% |
| 2025-12-05 | 9.81 | 10.03 | 9.76 | 10.00 | 10.00 | qfq | 41,775,960 | 415,261,674 | 1.32% |
| 2025-12-04 | 9.47 | 10.46 | 9.47 | 9.87 | 9.87 | qfq | 47,853,867 | 473,443,726 | 3.68% |
| 2025-12-03 | 9.72 | 9.75 | 9.46 | 9.52 | 9.52 | qfq | 20,377,011 | 194,807,973 | -2.66% |
| 2025-12-02 | 9.68 | 9.86 | 9.58 | 9.78 | 9.78 | qfq | 20,603,257 | 200,477,848 | 0.20% |
| 2025-12-01 | 9.66 | 9.83 | 9.66 | 9.76 | 9.76 | qfq | 25,054,676 | 244,896,140 | 1.67% |
| 2025-11-28 | 9.48 | 9.62 | 9.45 | 9.60 | 9.60 | qfq | 21,237,236 | 202,829,097 | 1.69% |
| 2025-11-27 | 9.39 | 9.50 | 9.29 | 9.44 | 9.44 | qfq | 12,664,375 | 119,061,144 | 0.32% |
| 2025-11-26 | 9.57 | 9.63 | 9.40 | 9.41 | 9.41 | qfq | 15,546,244 | 147,760,087 | -1.26% |
| 2025-11-25 | 9.46 | 9.61 | 9.42 | 9.53 | 9.53 | qfq | 22,156,374 | 211,287,106 | 0.42% |
| 2025-11-24 | 9.06 | 9.51 | 9.05 | 9.49 | 9.49 | qfq | 27,095,482 | 253,808,954 | 5.56% |
| 2025-11-21 | 9.20 | 9.44 | 8.95 | 8.99 | 8.99 | qfq | 17,558,311 | 159,774,211 | -3.33% |
| 2025-11-20 | 9.26 | 9.38 | 9.13 | 9.30 | 9.30 | qfq | 10,261,101 | 95,415,590 | 0.43% |
| 2025-11-19 | 9.24 | 9.34 | 9.14 | 9.26 | 9.26 | qfq | 11,036,164 | 102,170,936 | -0.54% |
| 2025-11-18 | 9.41 | 9.41 | 9.16 | 9.31 | 9.31 | qfq | 15,749,300 | 145,660,377 | -1.27% |
| 2025-11-17 | 9.50 | 9.58 | 9.42 | 9.43 | 9.43 | qfq | 17,881,282 | 169,900,987 | -0.21% |
| 2025-11-14 | 9.33 | 9.57 | 9.31 | 9.45 | 9.45 | qfq | 13,472,674 | 127,832,297 | 0.00% |
| 2025-11-13 | 9.36 | 9.52 | 9.35 | 9.45 | 9.45 | qfq | 11,408,444 | 107,707,553 | 0.64% |
| 2025-11-12 | 9.40 | 9.44 | 9.26 | 9.39 | 9.39 | qfq | 14,272,395 | 133,257,492 | -0.53% |
| 2025-11-11 | 9.51 | 9.59 | 9.40 | 9.44 | 9.44 | qfq | 12,960,046 | 123,154,273 | -0.63% |
| 2025-11-10 | 9.47 | 9.67 | 9.47 | 9.50 | 9.50 | qfq | 18,528,741 | 176,473,017 | 0.42% |
| 2025-11-07 | 9.28 | 9.54 | 9.23 | 9.46 | 9.46 | qfq | 24,611,282 | 231,980,025 | 1.83% |
| 2025-11-06 | 9.38 | 9.41 | 9.25 | 9.29 | 9.29 | qfq | 9,586,900 | 89,173,578 | -0.85% |
| 2025-11-05 | 9.30 | 9.41 | 9.27 | 9.37 | 9.37 | qfq | 10,507,390 | 98,448,732 | -0.21% |
| 2025-11-04 | 9.40 | 9.44 | 9.31 | 9.39 | 9.39 | qfq | 12,998,938 | 121,773,390 | -0.11% |
| 2025-11-03 | 9.17 | 9.41 | 9.17 | 9.40 | 9.40 | qfq | 16,927,862 | 157,766,530 | 2.17% |
| 2025-10-31 | 9.27 | 9.28 | 9.18 | 9.20 | 9.20 | qfq | 11,930,175 | 109,995,734 | -0.76% |
| 2025-10-30 | 9.25 | 9.33 | 9.16 | 9.27 | 9.27 | qfq | 14,715,065 | 136,110,481 | -0.32% |
| 2025-10-29 | 9.25 | 9.32 | 9.15 | 9.30 | 9.30 | qfq | 13,668,163 | 126,456,683 | 0.43% |
| 2025-10-28 | 9.24 | 9.35 | 9.19 | 9.26 | 9.26 | qfq | 19,318,213 | 179,010,112 | 0.43% |
| 2025-10-27 | 9.13 | 9.23 | 9.06 | 9.22 | 9.22 | qfq | 18,868,407 | 172,823,346 | 1.43% |
| 2025-10-24 | 9.03 | 9.29 | 9.03 | 9.09 | 9.09 | qfq | 19,573,975 | 178,992,278 | 1.79% |
| 2025-10-23 | 8.89 | 8.93 | 8.76 | 8.93 | 8.93 | qfq | 7,684,400 | 67,933,952 | 0.11% |
| 2025-10-22 | 8.83 | 9.01 | 8.80 | 8.92 | 8.92 | qfq | 10,008,858 | 89,272,164 | 0.45% |
| 2025-10-21 | 8.79 | 8.88 | 8.74 | 8.88 | 8.88 | qfq | 8,497,800 | 75,184,434 | 1.25% |
| 2025-10-20 | 8.68 | 8.83 | 8.66 | 8.77 | 8.77 | qfq | 8,153,891 | 71,424,143 | 2.21% |
| 2025-10-17 | 8.83 | 8.89 | 8.57 | 8.58 | 8.58 | qfq | 9,221,300 | 80,359,946 | -2.83% |
| 2025-10-16 | 8.93 | 8.93 | 8.74 | 8.83 | 8.83 | qfq | 10,892,000 | 96,060,494 | -1.12% |
| 2025-10-15 | 8.85 | 8.95 | 8.73 | 8.93 | 8.93 | qfq | 11,454,410 | 101,800,427 | 1.36% |
| 2025-10-14 | 8.91 | 9.02 | 8.77 | 8.81 | 8.81 | qfq | 12,920,900 | 114,949,490 | -0.56% |
| 2025-10-13 | 8.51 | 8.90 | 8.48 | 8.86 | 8.86 | qfq | 13,622,858 | 119,357,701 | -0.45% |
| 2025-10-10 | 8.90 | 8.99 | 8.82 | 8.90 | 8.90 | qfq | 13,042,318 | 116,214,045 | -0.56% |
| 2025-10-09 | 8.84 | 8.95 | 8.80 | 8.95 | 8.95 | qfq | 14,512,144 | 128,915,698 | 1.36% |
| 2025-09-30 | 8.78 | 8.88 | 8.78 | 8.83 | 8.83 | qfq | 7,837,286 | 69,234,013 | 0.68% |
| 2025-09-29 | 8.72 | 8.79 | 8.57 | 8.77 | 8.77 | qfq | 10,097,768 | 87,989,597 | 0.23% |
| 2025-09-26 | 8.82 | 8.89 | 8.73 | 8.75 | 8.75 | qfq | 9,425,117 | 82,987,027 | -0.91% |
| 2025-09-25 | 8.99 | 8.99 | 8.83 | 8.83 | 8.83 | qfq | 10,628,941 | 94,690,737 | -1.12% |
| 2025-09-24 | 8.72 | 8.95 | 8.66 | 8.93 | 8.93 | qfq | 13,681,815 | 120,833,810 | 1.94% |
| 2025-09-23 | 9.01 | 9.02 | 8.56 | 8.76 | 8.76 | qfq | 23,303,303 | 202,937,415 | -2.56% |
| 2025-09-22 | 9.08 | 9.09 | 8.93 | 8.99 | 8.99 | qfq | 13,144,229 | 118,164,662 | -0.99% |
| 2025-09-19 | 9.06 | 9.22 | 9.05 | 9.08 | 9.08 | qfq | 12,490,603 | 114,213,743 | 0.22% |
| 2025-09-18 | 9.27 | 9.32 | 9.01 | 9.06 | 9.06 | qfq | 20,944,868 | 192,551,247 | -2.37% |
| 2025-09-17 | 9.28 | 9.32 | 9.20 | 9.28 | 9.28 | qfq | 10,595,009 | 98,206,381 | -0.32% |
| 2025-09-16 | 9.27 | 9.32 | 9.14 | 9.31 | 9.31 | qfq | 15,284,311 | 141,377,444 | 0.43% |
| 2025-09-15 | 9.30 | 9.38 | 9.23 | 9.27 | 9.27 | qfq | 12,917,999 | 119,850,598 | -1.28% |
| 2025-09-12 | 9.45 | 9.51 | 9.37 | 9.39 | 9.39 | qfq | 15,172,831 | 143,205,191 | -0.53% |
| 2025-09-11 | 9.31 | 9.45 | 9.22 | 9.44 | 9.44 | qfq | 15,130,276 | 141,824,600 | 1.07% |
| 2025-09-10 | 9.29 | 9.44 | 9.29 | 9.34 | 9.34 | qfq | 11,282,622 | 105,390,109 | 0.54% |
| 2025-09-09 | 9.50 | 9.51 | 9.26 | 9.29 | 9.29 | qfq | 16,653,513 | 156,004,429 | -2.42% |
| 2025-09-08 | 9.35 | 9.55 | 9.30 | 9.52 | 9.52 | qfq | 20,493,545 | 193,132,930 | 2.04% |
| 2025-09-05 | 9.29 | 9.34 | 9.18 | 9.33 | 9.33 | qfq | 17,504,881 | 162,223,284 | 1.08% |
| 2025-09-04 | 9.51 | 9.61 | 9.10 | 9.23 | 9.23 | qfq | 27,610,821 | 258,255,160 | -2.94% |
| 2025-09-03 | 10.22 | 10.22 | 9.47 | 9.51 | 9.51 | qfq | 37,212,826 | 363,731,062 | -6.95% |
| 2025-09-02 | 10.85 | 10.88 | 10.00 | 10.22 | 10.22 | qfq | 50,330,368 | 518,549,058 | -5.37% |
| 2025-09-01 | 10.87 | 10.89 | 10.59 | 10.80 | 10.80 | qfq | 41,149,077 | 442,606,728 | -1.01% |
| 2025-08-29 | 10.91 | 11.15 | 10.77 | 10.91 | 10.91 | qfq | 53,928,086 | 589,478,927 | 0.09% |
| 2025-08-28 | 10.59 | 11.20 | 10.59 | 10.90 | 10.90 | qfq | 75,411,433 | 818,293,449 | 4.81% |
| 2025-08-27 | 10.81 | 10.98 | 10.38 | 10.40 | 10.40 | qfq | 46,648,816 | 498,528,562 | -4.24% |
| 2025-08-26 | 10.66 | 11.20 | 10.61 | 10.86 | 10.86 | qfq | 57,090,647 | 622,973,372 | 0.65% |
| 2025-08-25 | 10.52 | 10.88 | 10.39 | 10.79 | 10.79 | qfq | 64,891,875 | 689,775,756 | 3.25% |
| 2025-08-22 | 10.27 | 10.45 | 10.22 | 10.45 | 10.45 | qfq | 26,876,806 | 278,396,162 | 1.55% |
| 2025-08-21 | 10.42 | 10.49 | 10.21 | 10.29 | 10.29 | qfq | 28,457,542 | 294,142,566 | -1.63% |
| 2025-08-20 | 10.46 | 10.63 | 10.36 | 10.46 | 10.46 | qfq | 28,076,659 | 293,434,874 | 0.00% |
| 2025-08-19 | 10.50 | 10.57 | 10.33 | 10.46 | 10.46 | qfq | 33,459,361 | 349,548,022 | -0.95% |
| 2025-08-18 | 10.43 | 10.63 | 10.40 | 10.56 | 10.56 | qfq | 44,492,495 | 468,629,592 | 1.15% |
| 2025-08-15 | 10.44 | 10.54 | 10.39 | 10.44 | 10.44 | qfq | 42,595,990 | 445,391,828 | -0.57% |
| 2025-08-14 | 11.00 | 11.00 | 10.43 | 10.50 | 10.50 | qfq | 56,836,893 | 605,517,199 | -5.41% |
| 2025-08-13 | 10.62 | 11.50 | 10.58 | 11.10 | 11.10 | qfq | 79,556,361 | 870,779,204 | 3.74% |
| 2025-08-12 | 10.47 | 10.87 | 10.40 | 10.70 | 10.70 | qfq | 51,367,768 | 549,018,771 | 1.81% |
| 2025-08-11 | 10.49 | 10.65 | 10.36 | 10.51 | 10.51 | qfq | 54,486,382 | 573,890,807 | 0.29% |
| 2025-08-08 | 10.11 | 10.50 | 10.10 | 10.48 | 10.48 | qfq | 62,377,809 | 645,602,121 | 3.05% |
| 2025-08-07 | 10.10 | 10.30 | 9.98 | 10.17 | 10.17 | qfq | 31,749,032 | 321,338,786 | 0.69% |
| 2025-08-06 | 9.94 | 10.18 | 9.94 | 10.10 | 10.10 | qfq | 30,898,820 | 312,163,907 | 1.00% |
| 2025-08-05 | 9.74 | 10.17 | 9.71 | 10.00 | 10.00 | qfq | 33,006,836 | 331,016,070 | 2.56% |
| 2025-08-04 | 9.47 | 9.76 | 9.43 | 9.75 | 9.75 | qfq | 18,398,574 | 178,307,296 | 1.56% |
| 2025-08-01 | 9.86 | 9.87 | 9.51 | 9.60 | 9.60 | qfq | 27,496,024 | 265,427,858 | -3.13% |
| 2025-07-31 | 10.00 | 10.27 | 9.86 | 9.91 | 9.91 | qfq | 28,122,422 | 281,664,873 | -2.17% |
| 2025-07-30 | 9.95 | 10.35 | 9.92 | 10.13 | 10.13 | qfq | 42,391,275 | 432,168,128 | 1.30% |
| 2025-07-29 | 9.93 | 10.05 | 9.82 | 10.00 | 10.00 | qfq | 18,573,743 | 183,987,170 | 0.30% |
| 2025-07-28 | 9.94 | 10.04 | 9.86 | 9.97 | 9.97 | qfq | 15,649,233 | 156,242,661 | 0.61% |
| 2025-07-25 | 10.02 | 10.02 | 9.89 | 9.91 | 9.91 | qfq | 16,697,099 | 165,846,512 | -1.20% |
| 2025-07-24 | 9.85 | 10.07 | 9.83 | 10.03 | 10.03 | qfq | 23,868,888 | 237,720,827 | 2.24% |
| 2025-07-23 | 10.08 | 10.08 | 9.81 | 9.81 | 9.81 | qfq | 22,320,432 | 221,501,375 | -2.87% |
| 2025-07-22 | 10.06 | 10.14 | 9.98 | 10.10 | 10.10 | qfq | 26,665,167 | 268,104,082 | 0.40% |
| 2025-07-21 | 9.84 | 10.10 | 9.78 | 10.06 | 10.06 | qfq | 28,021,704 | 279,530,798 | 2.24% |
| 2025-07-18 | 9.88 | 9.92 | 9.78 | 9.84 | 9.84 | qfq | 17,872,700 | 175,747,981 | -0.30% |
| 2025-07-17 | 9.70 | 9.87 | 9.66 | 9.87 | 9.87 | qfq | 22,713,330 | 222,593,047 | 1.75% |
| 2025-07-16 | 9.66 | 9.77 | 9.64 | 9.70 | 9.70 | qfq | 14,266,900 | 138,462,632 | 0.41% |
| 2025-07-15 | 9.90 | 9.90 | 9.57 | 9.66 | 9.66 | qfq | 32,875,030 | 318,241,012 | -2.62% |
| 2025-07-14 | 9.88 | 9.95 | 9.80 | 9.92 | 9.92 | qfq | 18,770,096 | 185,696,684 | 0.40% |
| 2025-07-11 | 9.85 | 9.93 | 9.80 | 9.88 | 9.88 | qfq | 26,687,500 | 263,604,568 | -0.10% |
| 2025-07-10 | 10.14 | 10.15 | 9.81 | 9.89 | 9.89 | qfq | 44,595,086 | 442,084,524 | -3.23% |
| 2025-07-09 | 10.47 | 10.53 | 10.16 | 10.22 | 10.22 | qfq | 36,145,489 | 374,360,519 | -2.20% |
| 2025-07-08 | 10.35 | 10.47 | 10.21 | 10.45 | 10.45 | qfq | 26,180,761 | 271,538,586 | 0.97% |
| 2025-07-07 | 10.28 | 10.66 | 10.13 | 10.35 | 10.35 | qfq | 30,343,403 | 316,173,273 | -0.58% |
| 2025-07-04 | 10.76 | 10.80 | 10.36 | 10.41 | 10.41 | qfq | 47,778,925 | 501,039,802 | -4.06% |
| 2025-07-03 | 10.62 | 11.09 | 10.59 | 10.85 | 10.85 | qfq | 41,851,540 | 454,796,167 | 0.84% |
| 2025-07-02 | 11.17 | 11.17 | 10.67 | 10.76 | 10.76 | qfq | 60,708,890 | 658,964,532 | -4.01% |
| 2025-07-01 | 10.94 | 11.33 | 10.82 | 11.21 | 11.21 | qfq | 91,270,719 | 1,006,305,221 | 2.47% |
| 2025-06-30 | 10.59 | 10.94 | 10.53 | 10.94 | 10.94 | qfq | 79,540,755 | 861,828,101 | 3.50% |
| 2025-06-27 | 10.83 | 10.97 | 10.55 | 10.57 | 10.57 | qfq | 108,990,020 | 1,171,525,117 | -2.22% |
| 2025-06-26 | 10.21 | 11.34 | 10.16 | 10.81 | 10.81 | qfq | 151,587,394 | 1,670,395,591 | 4.85% |
| 2025-06-25 | 10.17 | 10.64 | 10.13 | 10.31 | 10.31 | qfq | 71,409,545 | 739,862,206 | 0.78% |
| 2025-06-24 | 10.26 | 10.44 | 10.16 | 10.23 | 10.23 | qfq | 69,663,010 | 717,144,115 | -3.40% |
| 2025-06-23 | 10.28 | 10.83 | 10.13 | 10.59 | 10.59 | qfq | 74,943,858 | 786,801,947 | 2.12% |
| 2025-06-20 | 10.00 | 10.50 | 9.77 | 10.37 | 10.37 | qfq | 73,568,558 | 751,910,588 | 3.80% |
| 2025-06-19 | 10.26 | 10.42 | 9.92 | 9.99 | 9.99 | qfq | 61,759,289 | 624,411,479 | -3.76% |
| 2025-06-18 | 10.27 | 10.80 | 10.27 | 10.38 | 10.38 | qfq | 91,703,988 | 964,404,690 | -1.52% |
| 2025-06-17 | 9.92 | 10.82 | 9.77 | 10.54 | 10.54 | qfq | 101,601,588 | 1,039,124,769 | 5.08% |
| 2025-06-16 | 10.10 | 10.20 | 9.75 | 10.03 | 10.03 | qfq | 91,120,125 | 910,922,275 | -0.50% |
| 2025-06-13 | 9.47 | 10.41 | 9.21 | 10.08 | 10.08 | qfq | 115,292,078 | 1,143,269,560 | 6.55% |
| 2025-06-12 | 9.62 | 9.65 | 9.37 | 9.46 | 9.46 | qfq | 36,187,923 | 343,967,630 | -2.37% |
| 2025-06-11 | 9.71 | 9.77 | 9.47 | 9.69 | 9.69 | qfq | 35,300,322 | 340,841,134 | -1.12% |
| 2025-06-10 | 9.62 | 10.00 | 9.55 | 9.80 | 9.80 | qfq | 68,730,142 | 669,398,864 | 2.30% |
| 2025-06-09 | 9.52 | 9.63 | 9.48 | 9.58 | 9.58 | qfq | 31,021,500 | 296,280,491 | 0.63% |
| 2025-06-06 | 9.67 | 9.83 | 9.46 | 9.52 | 9.52 | qfq | 43,047,400 | 412,958,660 | -1.96% |
| 2025-06-05 | 9.71 | 9.90 | 9.54 | 9.71 | 9.71 | qfq | 56,246,206 | 545,435,883 | 0.00% |
| 2025-06-04 | 10.00 | 10.46 | 9.71 | 9.71 | 9.71 | qfq | 64,534,003 | 637,260,090 | -1.42% |
| 2025-06-03 | 9.82 | 9.98 | 9.68 | 9.85 | 9.85 | qfq | 68,877,788 | 677,294,542 | 0.51% |
| 2025-05-30 | 9.88 | 10.35 | 9.77 | 9.80 | 9.80 | qfq | 137,804,535 | 1,373,552,442 | -1.71% |
| 2025-05-29 | 8.99 | 9.97 | 8.99 | 9.97 | 9.97 | qfq | 101,950,930 | 995,297,209 | 10.04% |
| 2025-05-28 | 9.11 | 9.27 | 9.00 | 9.06 | 9.06 | qfq | 34,140,303 | 311,375,109 | -1.63% |
| 2025-05-27 | 8.85 | 9.33 | 8.79 | 9.21 | 9.21 | qfq | 51,063,888 | 464,151,441 | 3.25% |
| 2025-05-26 | 8.75 | 8.94 | 8.68 | 8.92 | 8.92 | qfq | 34,036,992 | 300,218,611 | 0.45% |
| 2025-05-23 | 8.58 | 9.38 | 8.58 | 8.88 | 8.88 | qfq | 65,059,601 | 587,746,330 | 3.14% |
| 2025-05-22 | 8.90 | 8.99 | 8.57 | 8.61 | 8.61 | qfq | 46,445,800 | 406,567,305 | -4.76% |
| 2025-05-21 | 9.12 | 9.33 | 8.98 | 9.04 | 9.04 | qfq | 42,812,403 | 390,383,478 | -0.33% |
| 2025-05-20 | 9.02 | 9.15 | 8.96 | 9.07 | 9.07 | qfq | 38,814,703 | 351,510,256 | -0.44% |
| 2025-05-19 | 9.14 | 9.23 | 8.89 | 9.11 | 9.11 | qfq | 48,993,603 | 444,654,733 | 0.11% |
| 2025-05-16 | 9.36 | 9.49 | 9.08 | 9.10 | 9.10 | qfq | 72,759,905 | 674,092,235 | -1.19% |
| 2025-05-15 | 10.02 | 10.18 | 9.21 | 9.21 | 9.21 | qfq | 133,411,421 | 1,291,248,570 | -4.36% |
| 2025-05-14 | 8.78 | 9.63 | 8.78 | 9.63 | 9.63 | qfq | 69,977,746 | 668,339,017 | 10.06% |
| 2025-05-13 | 9.19 | 9.27 | 8.69 | 8.75 | 8.75 | qfq | 66,398,992 | 592,815,309 | -4.68% |
| 2025-05-12 | 8.96 | 9.48 | 8.96 | 9.18 | 9.18 | qfq | 74,934,876 | 694,270,638 | -0.76% |
| 2025-05-09 | 9.30 | 9.70 | 8.86 | 9.25 | 9.25 | qfq | 94,083,526 | 875,628,054 | -1.07% |
| 2025-05-08 | 9.09 | 9.99 | 8.93 | 9.35 | 9.35 | qfq | 88,011,890 | 818,147,730 | 1.08% |
| 2025-05-07 | 8.87 | 9.40 | 8.80 | 9.25 | 9.25 | qfq | 90,744,557 | 825,390,657 | 5.47% |
| 2025-05-06 | 8.57 | 8.80 | 8.57 | 8.77 | 8.77 | qfq | 42,358,281 | 369,669,155 | 2.57% |
| 2025-04-30 | 8.70 | 8.94 | 8.50 | 8.55 | 8.55 | qfq | 48,650,831 | 423,599,270 | -2.95% |
| 2025-04-29 | 8.64 | 9.08 | 8.40 | 8.81 | 8.81 | qfq | 47,383,339 | 413,829,445 | 1.38% |
| 2025-04-28 | 8.72 | 8.81 | 8.54 | 8.69 | 8.69 | qfq | 40,051,892 | 346,405,090 | -2.36% |
| 2025-04-25 | 8.43 | 8.90 | 8.37 | 8.90 | 8.90 | qfq | 72,343,951 | 628,392,020 | 3.49% |
| 2025-04-24 | 8.48 | 9.14 | 8.31 | 8.60 | 8.60 | qfq | 92,403,618 | 803,111,961 | -0.58% |
| 2025-04-23 | 7.89 | 8.65 | 7.75 | 8.65 | 8.65 | qfq | 66,720,670 | 552,641,900 | 10.05% |
| 2025-04-22 | 7.75 | 7.97 | 7.70 | 7.86 | 7.86 | qfq | 28,176,393 | 220,738,014 | 0.77% |
| 2025-04-21 | 7.79 | 7.85 | 7.64 | 7.80 | 7.80 | qfq | 31,585,309 | 244,295,118 | 0.13% |
| 2025-04-18 | 7.62 | 8.14 | 7.62 | 7.79 | 7.79 | qfq | 45,676,209 | 362,216,850 | 5.27% |
| 2025-04-17 | 7.34 | 7.57 | 7.34 | 7.40 | 7.40 | qfq | 12,880,109 | 96,113,734 | 0.14% |
| 2025-04-16 | 7.51 | 7.59 | 7.28 | 7.39 | 7.39 | qfq | 14,788,793 | 109,762,538 | -2.51% |
| 2025-04-15 | 7.80 | 7.80 | 7.53 | 7.58 | 7.58 | qfq | 21,981,440 | 167,698,720 | -3.81% |
| 2025-04-14 | 7.72 | 7.98 | 7.69 | 7.88 | 7.88 | qfq | 44,674,900 | 349,290,526 | 1.42% |
| 2025-04-11 | 7.00 | 7.77 | 6.98 | 7.77 | 7.77 | qfq | 19,417,612 | 145,025,091 | 10.06% |
| 2025-04-10 | 7.05 | 7.21 | 6.98 | 7.06 | 7.06 | qfq | 18,196,403 | 129,313,454 | 1.73% |
| 2025-04-09 | 6.56 | 6.94 | 6.15 | 6.94 | 6.94 | qfq | 23,824,603 | 158,728,514 | 4.68% |
| 2025-04-08 | 6.67 | 6.94 | 6.41 | 6.63 | 6.63 | qfq | 22,373,299 | 149,027,155 | -3.49% |
| 2025-04-07 | 7.30 | 7.37 | 6.87 | 6.87 | 6.87 | qfq | 18,416,200 | 129,265,712 | -9.96% |
| 2025-04-03 | 7.56 | 7.72 | 7.54 | 7.63 | 7.63 | qfq | 7,749,668 | 59,087,872 | -0.26% |
| 2025-04-02 | 7.76 | 7.79 | 7.65 | 7.65 | 7.65 | qfq | 8,165,800 | 62,946,526 | -0.65% |
| 2025-04-01 | 7.60 | 7.77 | 7.60 | 7.70 | 7.70 | qfq | 10,994,687 | 84,718,424 | 1.45% |
| 2025-03-31 | 7.59 | 7.62 | 7.44 | 7.59 | 7.59 | qfq | 14,734,419 | 110,813,997 | -0.91% |
| 2025-03-28 | 7.90 | 7.91 | 7.66 | 7.66 | 7.66 | qfq | 18,416,081 | 142,751,110 | -2.67% |
| 2025-03-27 | 8.07 | 8.07 | 7.81 | 7.87 | 7.87 | qfq | 18,017,900 | 142,693,782 | -2.48% |
| 2025-03-26 | 8.00 | 8.29 | 7.99 | 8.07 | 8.07 | qfq | 15,868,400 | 128,967,911 | 0.37% |
| 2025-03-25 | 8.30 | 8.39 | 8.01 | 8.04 | 8.04 | qfq | 27,970,000 | 228,157,294 | -4.63% |
| 2025-03-24 | 8.89 | 9.02 | 8.15 | 8.43 | 8.43 | qfq | 45,538,973 | 389,803,976 | -4.42% |
| 2025-03-21 | 8.63 | 8.95 | 8.51 | 8.82 | 8.82 | qfq | 38,323,689 | 336,332,254 | 2.44% |
| 2025-03-20 | 8.56 | 8.75 | 8.46 | 8.61 | 8.61 | qfq | 19,722,550 | 170,165,663 | 0.70% |
| 2025-03-19 | 8.65 | 8.72 | 8.51 | 8.55 | 8.55 | qfq | 18,219,200 | 157,026,583 | -1.16% |
| 2025-03-18 | 8.67 | 8.84 | 8.63 | 8.65 | 8.65 | qfq | 21,909,728 | 190,971,110 | -0.69% |
| 2025-03-17 | 8.51 | 8.80 | 8.46 | 8.71 | 8.71 | qfq | 29,248,592 | 252,402,819 | -0.34% |
| 2025-03-14 | 8.67 | 8.75 | 8.56 | 8.74 | 8.74 | qfq | 18,610,400 | 161,627,705 | 0.46% |
| 2025-03-13 | 8.90 | 8.93 | 8.58 | 8.70 | 8.70 | qfq | 21,097,912 | 183,747,706 | -1.92% |
| 2025-03-12 | 8.98 | 9.02 | 8.84 | 8.87 | 8.87 | qfq | 22,688,582 | 202,225,379 | -0.56% |
| 2025-03-11 | 8.75 | 8.95 | 8.71 | 8.92 | 8.92 | qfq | 25,481,622 | 225,967,299 | 0.79% |
| 2025-03-10 | 8.97 | 9.12 | 8.82 | 8.85 | 8.85 | qfq | 32,797,203 | 292,341,207 | -1.99% |
| 2025-03-07 | 9.00 | 9.33 | 8.95 | 9.03 | 9.03 | qfq | 55,208,291 | 503,767,905 | 0.33% |
| 2025-03-06 | 9.15 | 9.21 | 8.90 | 9.00 | 9.00 | qfq | 83,769,479 | 759,242,580 | -1.64% |
| 2025-03-05 | 8.54 | 9.44 | 8.41 | 9.15 | 9.15 | qfq | 117,449,400 | 1,067,309,458 | 6.64% |
| 2025-03-04 | 8.00 | 8.58 | 7.72 | 8.58 | 8.58 | qfq | 60,687,827 | 500,740,368 | 3.25% |
| 2025-03-03 | 8.09 | 8.78 | 8.07 | 8.31 | 8.31 | qfq | 59,967,326 | 508,873,023 | 4.14% |
| 2025-02-28 | 8.33 | 8.33 | 7.96 | 7.98 | 7.98 | qfq | 21,982,300 | 178,131,718 | -4.89% |
| 2025-02-27 | 8.40 | 8.47 | 8.27 | 8.39 | 8.39 | qfq | 22,861,297 | 191,136,501 | -0.59% |
| 2025-02-26 | 8.34 | 8.48 | 8.25 | 8.44 | 8.44 | qfq | 24,295,460 | 203,215,375 | 0.96% |
| 2025-02-25 | 8.20 | 8.49 | 8.14 | 8.36 | 8.36 | qfq | 26,099,714 | 217,687,393 | 0.72% |
| 2025-02-24 | 8.32 | 8.47 | 8.21 | 8.30 | 8.30 | qfq | 30,204,155 | 252,162,621 | 0.61% |
| 2025-02-21 | 8.26 | 8.32 | 8.08 | 8.25 | 8.25 | qfq | 24,365,400 | 199,810,568 | -0.12% |
| 2025-02-20 | 7.99 | 8.30 | 7.95 | 8.26 | 8.26 | qfq | 29,739,103 | 243,072,052 | 2.99% |
| 2025-02-19 | 7.85 | 8.03 | 7.82 | 8.02 | 8.02 | qfq | 17,739,700 | 141,050,508 | 2.17% |
| 2025-02-18 | 8.14 | 8.16 | 7.81 | 7.85 | 7.85 | qfq | 19,264,300 | 153,830,300 | -3.80% |
| 2025-02-17 | 8.05 | 8.26 | 8.04 | 8.16 | 8.16 | qfq | 20,117,000 | 163,792,282 | 1.37% |
| 2025-02-14 | 8.05 | 8.13 | 7.96 | 8.05 | 8.05 | qfq | 17,537,500 | 140,900,102 | -0.49% |
| 2025-02-13 | 8.22 | 8.35 | 8.04 | 8.09 | 8.09 | qfq | 25,727,215 | 211,133,046 | -1.58% |
| 2025-02-12 | 8.05 | 8.31 | 8.01 | 8.22 | 8.22 | qfq | 21,975,900 | 178,843,769 | 1.99% |
| 2025-02-11 | 8.16 | 8.20 | 7.99 | 8.06 | 8.06 | qfq | 18,594,400 | 150,079,471 | -1.35% |
| 2025-02-10 | 8.00 | 8.18 | 7.98 | 8.17 | 8.17 | qfq | 24,984,386 | 202,205,484 | 2.51% |
| 2025-02-07 | 7.81 | 8.07 | 7.78 | 7.97 | 7.97 | qfq | 29,319,200 | 233,199,220 | 2.05% |
| 2025-02-06 | 7.47 | 7.81 | 7.37 | 7.81 | 7.81 | qfq | 22,334,500 | 171,354,972 | 4.55% |
| 2025-02-05 | 7.19 | 7.54 | 7.19 | 7.47 | 7.47 | qfq | 20,170,755 | 149,707,208 | 4.48% |
| 2025-01-27 | 7.45 | 7.51 | 7.15 | 7.15 | 7.15 | qfq | 14,527,723 | 106,049,853 | -3.64% |
| 2025-01-24 | 7.29 | 7.45 | 7.23 | 7.42 | 7.42 | qfq | 13,044,309 | 95,694,998 | 1.64% |
| 2025-01-23 | 7.48 | 7.65 | 7.29 | 7.30 | 7.30 | qfq | 17,998,282 | 134,627,311 | -1.48% |
| 2025-01-22 | 7.53 | 7.53 | 7.38 | 7.41 | 7.41 | qfq | 12,153,400 | 90,306,914 | -1.72% |
| 2025-01-21 | 7.67 | 7.70 | 7.40 | 7.54 | 7.54 | qfq | 16,743,038 | 125,548,719 | -1.31% |
| 2025-01-20 | 7.71 | 7.82 | 7.47 | 7.64 | 7.64 | qfq | 26,798,139 | 203,357,347 | -2.30% |
| 2025-01-17 | 7.80 | 7.88 | 7.70 | 7.82 | 7.82 | qfq | 13,225,500 | 103,054,020 | -0.64% |
| 2025-01-16 | 7.87 | 7.97 | 7.74 | 7.87 | 7.87 | qfq | 17,540,257 | 137,812,998 | 0.64% |
| 2025-01-15 | 7.88 | 7.94 | 7.78 | 7.82 | 7.82 | qfq | 17,038,700 | 133,701,798 | -0.76% |
| 2025-01-14 | 7.48 | 7.88 | 7.48 | 7.88 | 7.88 | qfq | 22,802,176 | 176,710,213 | 5.35% |
| 2025-01-13 | 7.33 | 7.51 | 7.16 | 7.48 | 7.48 | qfq | 16,015,900 | 118,117,664 | 0.40% |
| 2025-01-10 | 7.82 | 7.92 | 7.43 | 7.45 | 7.45 | qfq | 23,925,828 | 183,774,897 | -5.10% |
| 2025-01-09 | 7.48 | 7.97 | 7.45 | 7.85 | 7.85 | qfq | 38,072,466 | 296,348,390 | 3.84% |
| 2025-01-08 | 7.53 | 7.65 | 7.21 | 7.56 | 7.56 | qfq | 27,467,396 | 204,296,572 | 1.20% |
| 2025-01-07 | 7.36 | 7.48 | 7.29 | 7.47 | 7.47 | qfq | 17,733,330 | 130,865,365 | 2.75% |
| 2025-01-06 | 7.20 | 7.44 | 7.03 | 7.27 | 7.27 | qfq | 21,669,100 | 157,743,156 | 0.28% |
| 2025-01-03 | 7.70 | 7.75 | 7.22 | 7.25 | 7.25 | qfq | 25,419,014 | 187,687,672 | -5.23% |
| 2025-01-02 | 7.87 | 7.99 | 7.53 | 7.65 | 7.65 | qfq | 25,820,103 | 200,686,628 | -2.92% |
| 2024-12-31 | 8.30 | 8.32 | 7.88 | 7.88 | 7.88 | qfq | 24,102,503 | 194,003,200 | -4.60% |
| 2024-12-30 | 8.47 | 8.48 | 8.21 | 8.26 | 8.26 | qfq | 21,321,200 | 177,079,598 | -2.36% |
| 2024-12-27 | 8.54 | 8.70 | 8.43 | 8.46 | 8.46 | qfq | 25,346,700 | 217,561,777 | -0.47% |
| 2024-12-26 | 8.45 | 8.57 | 8.40 | 8.50 | 8.50 | qfq | 20,556,003 | 174,683,422 | 1.55% |
| 2024-12-25 | 8.75 | 8.75 | 8.21 | 8.37 | 8.37 | qfq | 29,688,493 | 249,087,799 | -4.01% |
| 2024-12-24 | 8.87 | 9.00 | 8.53 | 8.72 | 8.72 | qfq | 30,678,806 | 267,252,575 | -0.34% |
| 2024-12-23 | 9.68 | 9.72 | 8.74 | 8.75 | 8.75 | qfq | 51,652,106 | 468,919,392 | -9.51% |
| 2024-12-20 | 9.58 | 9.89 | 9.48 | 9.67 | 9.67 | qfq | 34,624,593 | 335,436,904 | 0.62% |
| 2024-12-19 | 9.70 | 9.94 | 9.53 | 9.61 | 9.61 | qfq | 36,930,783 | 357,919,394 | -1.74% |
| 2024-12-18 | 9.87 | 10.10 | 9.52 | 9.78 | 9.78 | qfq | 51,004,008 | 500,352,490 | 0.10% |
| 2024-12-17 | 10.50 | 10.92 | 9.73 | 9.77 | 9.77 | qfq | 79,022,766 | 796,223,859 | -8.78% |
| 2024-12-16 | 11.01 | 11.75 | 10.59 | 10.71 | 10.71 | qfq | 113,932,040 | 1,271,587,003 | -5.56% |
| 2024-12-13 | 10.56 | 11.91 | 10.44 | 11.34 | 11.34 | qfq | 154,728,069 | 1,791,709,421 | 4.71% |
| 2024-12-12 | 10.35 | 11.10 | 10.30 | 10.83 | 10.83 | qfq | 75,336,854 | 809,602,534 | 2.46% |
| 2024-12-11 | 10.10 | 10.85 | 10.01 | 10.57 | 10.57 | qfq | 66,654,831 | 688,238,278 | 2.72% |
| 2024-12-10 | 10.09 | 10.50 | 9.90 | 10.29 | 10.29 | qfq | 64,748,881 | 659,435,602 | 5.11% |
| 2024-12-09 | 9.91 | 10.02 | 9.68 | 9.79 | 9.79 | qfq | 33,671,684 | 331,490,944 | -2.59% |
| 2024-12-06 | 10.40 | 10.44 | 10.04 | 10.05 | 10.05 | qfq | 45,235,100 | 459,361,173 | -3.18% |
| 2024-12-05 | 9.95 | 10.44 | 9.80 | 10.38 | 10.38 | qfq | 64,682,803 | 655,251,757 | 3.18% |
| 2024-12-04 | 9.65 | 10.34 | 9.58 | 10.06 | 10.06 | qfq | 71,249,576 | 714,878,752 | 3.07% |
| 2024-12-03 | 10.00 | 10.09 | 9.75 | 9.76 | 9.76 | qfq | 64,049,841 | 634,702,678 | -5.06% |
| 2024-12-02 | 10.04 | 11.00 | 9.78 | 10.28 | 10.28 | qfq | 118,422,920 | 1,212,217,709 | 1.68% |
| 2024-11-29 | 9.19 | 10.11 | 9.07 | 10.11 | 10.11 | qfq | 92,362,181 | 888,397,511 | 10.01% |
| 2024-11-28 | 9.05 | 9.39 | 9.00 | 9.19 | 9.19 | qfq | 51,975,401 | 479,004,253 | 0.99% |
| 2024-11-27 | 8.63 | 9.10 | 8.48 | 9.10 | 9.10 | qfq | 44,986,271 | 399,155,067 | 4.24% |
| 2024-11-26 | 8.80 | 9.10 | 8.67 | 8.73 | 8.73 | qfq | 34,445,219 | 305,046,147 | -0.91% |
| 2024-11-25 | 8.52 | 8.85 | 8.33 | 8.81 | 8.81 | qfq | 36,897,411 | 316,874,293 | 2.80% |
| 2024-11-22 | 9.00 | 9.13 | 8.56 | 8.57 | 8.57 | qfq | 40,943,300 | 362,345,949 | -5.72% |
| 2024-11-21 | 9.20 | 9.49 | 9.00 | 9.09 | 9.09 | qfq | 47,814,410 | 441,362,653 | -1.94% |
| 2024-11-20 | 8.93 | 9.31 | 8.92 | 9.27 | 9.27 | qfq | 59,820,362 | 547,198,998 | 1.98% |
| 2024-11-19 | 9.00 | 9.19 | 8.58 | 9.09 | 9.09 | qfq | 54,342,996 | 484,583,443 | 2.02% |
| 2024-11-18 | 8.69 | 9.30 | 8.14 | 8.91 | 8.91 | qfq | 74,704,100 | 656,270,961 | 3.36% |
| 2024-11-15 | 8.91 | 8.99 | 8.53 | 8.62 | 8.62 | qfq | 68,979,378 | 603,180,795 | -6.61% |
| 2024-11-14 | 9.64 | 9.68 | 9.23 | 9.23 | 9.23 | qfq | 80,822,110 | 756,662,289 | -9.95% |
| 2024-11-13 | 9.69 | 10.76 | 9.69 | 10.25 | 10.25 | qfq | 135,923,796 | 1,411,894,481 | 4.81% |
| 2024-11-12 | 10.60 | 11.00 | 9.51 | 9.78 | 9.78 | qfq | 133,986,933 | 1,358,981,531 | -3.93% |
| 2024-11-11 | 10.18 | 10.18 | 9.59 | 10.18 | 10.18 | qfq | 51,591,823 | 519,562,218 | 10.05% |
| 2024-11-08 | 8.42 | 9.25 | 8.35 | 9.25 | 9.25 | qfq | 32,656,966 | 293,093,906 | 9.99% |
| 2024-11-07 | 8.18 | 8.58 | 8.14 | 8.41 | 8.41 | qfq | 57,570,437 | 482,649,667 | 0.84% |
| 2024-11-06 | 8.66 | 8.66 | 8.26 | 8.34 | 8.34 | qfq | 90,118,634 | 759,962,214 | 1.96% |
| 2024-11-05 | 7.42 | 8.18 | 7.40 | 8.18 | 8.18 | qfq | 47,386,964 | 374,573,056 | 9.95% |
| 2024-11-04 | 7.22 | 7.48 | 7.22 | 7.44 | 7.44 | qfq | 15,988,624 | 118,438,231 | 1.92% |
| 2024-11-01 | 7.91 | 8.01 | 7.30 | 7.30 | 7.30 | qfq | 40,352,252 | 304,427,032 | -7.94% |
| 2024-10-31 | 7.79 | 8.06 | 7.60 | 7.93 | 7.93 | qfq | 36,365,202 | 285,546,926 | 1.80% |
| 2024-10-30 | 7.92 | 7.92 | 7.68 | 7.79 | 7.79 | qfq | 26,891,986 | 209,980,021 | 0.13% |
| 2024-10-29 | 7.83 | 8.06 | 7.72 | 7.78 | 7.78 | qfq | 35,907,622 | 282,851,702 | -1.77% |
| 2024-10-28 | 7.71 | 7.95 | 7.70 | 7.92 | 7.92 | qfq | 25,646,642 | 201,834,337 | 2.99% |
| 2024-10-25 | 7.66 | 7.78 | 7.64 | 7.69 | 7.69 | qfq | 22,870,668 | 176,226,943 | 0.00% |
| 2024-10-24 | 7.78 | 7.86 | 7.65 | 7.69 | 7.69 | qfq | 19,280,100 | 148,690,889 | -2.41% |
| 2024-10-23 | 7.79 | 8.01 | 7.77 | 7.88 | 7.88 | qfq | 30,656,245 | 242,328,087 | 0.13% |
| 2024-10-22 | 7.98 | 8.06 | 7.75 | 7.87 | 7.87 | qfq | 36,936,121 | 291,172,326 | -0.88% |
| 2024-10-21 | 7.65 | 7.98 | 7.61 | 7.94 | 7.94 | qfq | 44,887,262 | 352,898,555 | 4.34% |
| 2024-10-18 | 7.39 | 7.70 | 7.35 | 7.61 | 7.61 | qfq | 32,297,963 | 244,378,305 | 2.28% |
| 2024-10-17 | 7.50 | 7.59 | 7.43 | 7.44 | 7.44 | qfq | 23,955,200 | 180,100,839 | 0.68% |
| 2024-10-16 | 7.30 | 7.45 | 7.24 | 7.39 | 7.39 | qfq | 20,846,500 | 153,656,724 | -1.07% |
| 2024-10-15 | 7.44 | 7.66 | 7.40 | 7.47 | 7.47 | qfq | 33,974,437 | 256,478,668 | -0.93% |
| 2024-10-14 | 7.23 | 7.59 | 7.22 | 7.54 | 7.54 | qfq | 32,407,324 | 240,104,265 | 4.29% |
| 2024-10-11 | 7.49 | 7.49 | 7.18 | 7.23 | 7.23 | qfq | 26,760,861 | 195,364,176 | -3.60% |
| 2024-10-10 | 7.51 | 7.78 | 7.40 | 7.50 | 7.50 | qfq | 38,355,948 | 290,582,223 | -1.19% |
| 2024-10-09 | 8.19 | 8.19 | 7.57 | 7.59 | 7.59 | qfq | 51,194,786 | 401,956,149 | -8.77% |
| 2024-10-08 | 8.56 | 8.56 | 7.70 | 8.32 | 8.32 | qfq | 77,399,574 | 635,896,729 | 6.80% |
| 2024-09-30 | 7.35 | 7.81 | 7.19 | 7.79 | 7.79 | qfq | 82,009,601 | 615,834,890 | 9.10% |
| 2024-09-27 | 6.84 | 7.49 | 6.76 | 7.14 | 7.14 | qfq | 72,053,817 | 505,325,459 | 4.85% |
| 2024-09-26 | 6.69 | 6.82 | 6.59 | 6.81 | 6.81 | qfq | 69,517,057 | 467,364,447 | -0.15% |
| 2024-09-25 | 6.20 | 6.82 | 6.17 | 6.82 | 6.82 | qfq | 73,656,659 | 484,407,699 | 10.00% |
| 2024-09-24 | 6.14 | 6.22 | 6.00 | 6.20 | 6.20 | qfq | 30,412,824 | 186,403,971 | 0.98% |
| 2024-09-23 | 6.03 | 6.19 | 6.00 | 6.14 | 6.14 | qfq | 28,744,300 | 175,885,969 | 1.32% |
| 2024-09-20 | 5.98 | 6.26 | 5.96 | 6.06 | 6.06 | qfq | 38,773,366 | 235,871,860 | 2.71% |
| 2024-09-19 | 5.73 | 5.99 | 5.66 | 5.90 | 5.90 | qfq | 22,668,000 | 132,649,017 | 4.24% |
| 2024-09-18 | 5.70 | 5.80 | 5.60 | 5.66 | 5.66 | qfq | 12,733,500 | 72,254,676 | -0.70% |
| 2024-09-13 | 5.91 | 5.91 | 5.70 | 5.70 | 5.70 | qfq | 21,942,400 | 126,547,005 | -4.04% |
| 2024-09-12 | 5.85 | 6.06 | 5.85 | 5.94 | 5.94 | qfq | 25,464,686 | 150,798,639 | 1.02% |
| 2024-09-11 | 6.02 | 6.03 | 5.86 | 5.88 | 5.88 | qfq | 21,713,485 | 128,094,859 | -2.33% |
| 2024-09-10 | 6.06 | 6.18 | 5.85 | 6.02 | 6.02 | qfq | 36,247,957 | 217,248,430 | -0.66% |
| 2024-09-09 | 6.12 | 6.34 | 6.01 | 6.06 | 6.06 | qfq | 72,041,329 | 441,151,396 | -9.28% |
| 2024-09-06 | 6.99 | 7.21 | 6.60 | 6.68 | 6.68 | qfq | 108,499,625 | 757,404,990 | 1.98% |
| 2024-09-05 | 5.95 | 6.55 | 5.90 | 6.55 | 6.55 | qfq | 44,066,411 | 276,446,628 | 10.08% |
| 2024-09-04 | 6.36 | 6.59 | 5.95 | 5.95 | 5.95 | qfq | 64,788,673 | 406,915,515 | -1.65% |
| 2024-09-03 | 5.47 | 6.05 | 5.47 | 6.05 | 6.05 | qfq | 22,955,540 | 136,389,350 | 10.00% |
| 2024-09-02 | 5.63 | 5.67 | 5.49 | 5.50 | 5.50 | qfq | 6,007,800 | 33,544,832 | -2.48% |
| 2024-08-30 | 5.58 | 5.72 | 5.58 | 5.64 | 5.64 | qfq | 7,234,503 | 41,006,090 | 0.89% |
| 2024-08-29 | 5.48 | 5.61 | 5.36 | 5.59 | 5.59 | qfq | 8,278,100 | 45,639,228 | 1.27% |
| 2024-08-28 | 5.45 | 5.54 | 5.44 | 5.52 | 5.52 | qfq | 4,825,300 | 26,551,939 | 0.73% |
| 2024-08-27 | 5.59 | 5.60 | 5.44 | 5.48 | 5.48 | qfq | 6,029,146 | 33,078,231 | -1.79% |
| 2024-08-26 | 5.59 | 5.61 | 5.48 | 5.58 | 5.58 | qfq | 4,806,700 | 26,781,052 | 0.72% |
| 2024-08-23 | 5.55 | 5.59 | 5.45 | 5.54 | 5.54 | qfq | 5,704,128 | 31,527,524 | 0.18% |
| 2024-08-22 | 5.64 | 5.68 | 5.50 | 5.53 | 5.53 | qfq | 6,444,900 | 36,019,805 | -1.78% |
| 2024-08-21 | 5.63 | 5.71 | 5.60 | 5.63 | 5.63 | qfq | 5,396,900 | 30,493,341 | -0.35% |
| 2024-08-20 | 5.78 | 5.78 | 5.61 | 5.65 | 5.65 | qfq | 6,892,000 | 39,038,745 | -1.74% |
| 2024-08-19 | 5.78 | 5.83 | 5.72 | 5.75 | 5.75 | qfq | 8,585,909 | 49,458,113 | -0.86% |
| 2024-08-16 | 5.95 | 6.01 | 5.77 | 5.80 | 5.80 | qfq | 11,022,609 | 64,515,979 | -1.69% |
| 2024-08-15 | 5.87 | 5.96 | 5.76 | 5.90 | 5.90 | qfq | 9,040,624 | 53,101,806 | 0.51% |
| 2024-08-14 | 5.88 | 5.94 | 5.81 | 5.87 | 5.87 | qfq | 7,975,603 | 46,918,663 | -0.34% |
| 2024-08-13 | 5.80 | 5.90 | 5.77 | 5.89 | 5.89 | qfq | 7,657,000 | 44,656,983 | 1.03% |
| 2024-08-12 | 5.95 | 5.95 | 5.78 | 5.83 | 5.83 | qfq | 12,368,841 | 72,103,060 | -2.67% |
| 2024-08-09 | 6.06 | 6.11 | 5.99 | 5.99 | 5.99 | qfq | 11,472,698 | 69,283,080 | -0.99% |
| 2024-08-08 | 6.28 | 6.30 | 6.02 | 6.05 | 6.05 | qfq | 25,387,800 | 154,630,870 | -4.72% |
| 2024-08-07 | 6.11 | 6.49 | 6.10 | 6.35 | 6.35 | qfq | 33,097,700 | 210,005,441 | 3.93% |
| 2024-08-06 | 6.14 | 6.17 | 5.97 | 6.11 | 6.11 | qfq | 18,002,000 | 109,431,769 | 1.66% |
| 2024-08-05 | 6.25 | 6.50 | 6.00 | 6.01 | 6.01 | qfq | 25,532,899 | 158,363,208 | -2.44% |
| 2024-08-02 | 6.30 | 6.42 | 6.14 | 6.16 | 6.16 | qfq | 29,208,990 | 183,007,101 | -4.05% |
| 2024-08-01 | 6.20 | 6.55 | 6.20 | 6.42 | 6.42 | qfq | 39,240,309 | 251,650,035 | 1.90% |
| 2024-07-31 | 6.39 | 6.47 | 6.13 | 6.30 | 6.30 | qfq | 44,522,484 | 280,198,264 | 1.61% |
| 2024-07-30 | 6.00 | 6.29 | 5.94 | 6.20 | 6.20 | qfq | 39,171,005 | 241,894,238 | 3.33% |
| 2024-07-29 | 5.74 | 6.10 | 5.70 | 6.00 | 6.00 | qfq | 23,052,743 | 136,759,908 | 4.17% |
| 2024-07-26 | 5.55 | 5.79 | 5.52 | 5.76 | 5.76 | qfq | 13,894,709 | 79,179,993 | 3.97% |
| 2024-07-25 | 5.48 | 5.63 | 5.44 | 5.54 | 5.54 | qfq | 10,445,400 | 57,800,823 | -0.18% |
| 2024-07-24 | 5.72 | 5.84 | 5.54 | 5.55 | 5.55 | qfq | 16,930,909 | 95,938,244 | -3.81% |
| 2024-07-23 | 5.85 | 5.97 | 5.76 | 5.77 | 5.77 | qfq | 16,392,000 | 96,228,937 | -1.70% |
| 2024-07-22 | 5.80 | 6.00 | 5.70 | 5.87 | 5.87 | qfq | 18,252,011 | 106,549,272 | 1.21% |
| 2024-07-19 | 5.73 | 5.99 | 5.68 | 5.80 | 5.80 | qfq | 18,927,000 | 111,008,462 | -0.17% |
| 2024-07-18 | 5.70 | 5.86 | 5.62 | 5.81 | 5.81 | qfq | 17,155,957 | 98,723,331 | -0.68% |
| 2024-07-17 | 6.00 | 6.00 | 5.76 | 5.85 | 5.85 | qfq | 26,181,847 | 152,979,143 | -4.10% |
| 2024-07-16 | 6.00 | 6.29 | 5.96 | 6.10 | 6.10 | qfq | 51,477,389 | 313,700,198 | 2.87% |
| 2024-07-15 | 5.60 | 5.93 | 5.60 | 5.93 | 5.93 | qfq | 17,782,532 | 104,671,284 | 10.02% |
| 2024-07-12 | 5.42 | 5.44 | 5.36 | 5.39 | 5.39 | qfq | 6,866,600 | 37,034,190 | -1.10% |
| 2024-07-11 | 5.39 | 5.49 | 5.29 | 5.45 | 5.45 | qfq | 12,167,100 | 65,774,235 | 1.30% |
| 2024-07-10 | 5.30 | 5.72 | 5.28 | 5.38 | 5.38 | qfq | 10,734,300 | 58,617,728 | 1.13% |
| 2024-07-09 | 5.21 | 5.34 | 5.10 | 5.32 | 5.32 | qfq | 7,560,000 | 39,645,908 | 1.92% |
| 2024-07-08 | 5.45 | 5.46 | 5.20 | 5.22 | 5.22 | qfq | 7,951,667 | 42,040,562 | -5.09% |
| 2024-07-05 | 5.46 | 5.52 | 5.36 | 5.50 | 5.50 | qfq | 5,419,081 | 29,479,428 | 1.10% |
| 2024-07-04 | 5.62 | 5.64 | 5.42 | 5.44 | 5.44 | qfq | 6,291,164 | 34,628,862 | -2.51% |
| 2024-07-03 | 5.67 | 5.67 | 5.57 | 5.58 | 5.58 | qfq | 5,400,478 | 30,250,548 | -1.76% |
| 2024-07-02 | 5.73 | 5.80 | 5.66 | 5.68 | 5.68 | qfq | 6,251,483 | 35,812,695 | -0.87% |
| 2024-07-01 | 5.71 | 5.75 | 5.59 | 5.73 | 5.73 | qfq | 6,403,978 | 36,282,952 | 0.35% |
| 2024-06-28 | 5.59 | 5.79 | 5.59 | 5.71 | 5.71 | qfq | 7,989,936 | 45,857,079 | 1.60% |
| 2024-06-27 | 5.77 | 5.82 | 5.62 | 5.62 | 5.62 | qfq | 6,763,100 | 38,627,872 | -2.77% |
| 2024-06-26 | 5.58 | 5.78 | 5.46 | 5.78 | 5.78 | qfq | 7,687,800 | 43,462,159 | 3.58% |
| 2024-06-25 | 5.60 | 5.72 | 5.51 | 5.58 | 5.58 | qfq | 7,067,000 | 39,676,283 | -0.53% |
| 2024-06-24 | 5.86 | 5.89 | 5.61 | 5.61 | 5.61 | qfq | 12,053,300 | 68,891,403 | -5.40% |
| 2024-06-21 | 5.87 | 5.98 | 5.81 | 5.93 | 5.93 | qfq | 7,121,200 | 42,062,709 | 0.51% |
| 2024-06-20 | 6.15 | 6.15 | 5.89 | 5.90 | 5.90 | qfq | 12,625,700 | 75,593,970 | -4.38% |
| 2024-06-19 | 6.22 | 6.29 | 6.16 | 6.17 | 6.17 | qfq | 17,523,000 | 109,234,017 | -0.64% |
| 2024-06-18 | 5.88 | 6.41 | 5.83 | 6.21 | 6.21 | qfq | 23,383,300 | 144,730,366 | 5.97% |
| 2024-06-17 | 5.84 | 5.94 | 5.80 | 5.86 | 5.86 | qfq | 6,139,100 | 36,088,693 | 0.17% |
| 2024-06-14 | 5.82 | 5.91 | 5.78 | 5.85 | 5.85 | qfq | 5,888,900 | 34,437,051 | 0.00% |
| 2024-06-13 | 5.93 | 5.97 | 5.81 | 5.85 | 5.85 | qfq | 7,405,900 | 43,421,819 | -1.68% |
| 2024-06-12 | 5.85 | 5.99 | 5.84 | 5.95 | 5.95 | qfq | 7,917,400 | 47,049,361 | 0.85% |
| 2024-06-11 | 5.80 | 5.93 | 5.64 | 5.90 | 5.90 | qfq | 8,573,500 | 49,753,760 | 1.72% |
| 2024-06-07 | 5.83 | 5.90 | 5.66 | 5.80 | 5.80 | qfq | 11,396,406 | 65,930,452 | 0.17% |
| 2024-06-06 | 6.17 | 6.22 | 5.70 | 5.79 | 5.79 | qfq | 26,276,988 | 154,450,366 | -6.91% |
| 2024-06-05 | 6.10 | 6.40 | 6.08 | 6.22 | 6.22 | qfq | 19,795,403 | 124,495,526 | 1.97% |
| 2024-06-04 | 6.12 | 6.15 | 5.99 | 6.10 | 6.10 | qfq | 15,135,500 | 91,541,034 | -1.93% |
| 2024-06-03 | 6.45 | 6.53 | 6.15 | 6.22 | 6.22 | qfq | 18,527,525 | 117,270,974 | -3.42% |
| 2024-05-31 | 6.25 | 6.52 | 6.24 | 6.44 | 6.44 | qfq | 21,127,736 | 135,532,711 | 2.71% |
| 2024-05-30 | 6.05 | 6.55 | 6.01 | 6.27 | 6.27 | qfq | 20,506,976 | 128,426,734 | 1.13% |
| 2024-05-29 | 6.34 | 6.55 | 6.12 | 6.20 | 6.20 | qfq | 17,174,376 | 108,047,665 | -0.80% |
| 2024-05-28 | 6.25 | 6.36 | 6.12 | 6.25 | 6.25 | qfq | 11,849,000 | 74,180,851 | 0.00% |
| 2024-05-27 | 6.31 | 6.31 | 6.07 | 6.25 | 6.25 | qfq | 12,696,000 | 78,301,554 | 0.00% |
| 2024-05-24 | 6.44 | 6.49 | 6.24 | 6.25 | 6.25 | qfq | 15,994,612 | 101,422,841 | -3.85% |
| 2024-05-23 | 6.64 | 6.71 | 6.47 | 6.50 | 6.50 | qfq | 20,784,200 | 136,658,871 | -3.13% |
| 2024-05-22 | 6.65 | 6.88 | 6.62 | 6.71 | 6.71 | qfq | 23,899,100 | 161,058,533 | 1.21% |
| 2024-05-21 | 6.72 | 6.78 | 6.59 | 6.63 | 6.63 | qfq | 20,802,400 | 138,228,635 | -1.34% |
| 2024-05-20 | 6.72 | 6.93 | 6.67 | 6.72 | 6.72 | qfq | 56,331,438 | 381,167,745 | 0.45% |
| 2024-05-17 | 6.19 | 6.69 | 6.13 | 6.69 | 6.69 | qfq | 22,713,402 | 147,901,902 | 10.03% |
| 2024-05-16 | 6.00 | 6.14 | 6.00 | 6.08 | 6.08 | qfq | 7,753,900 | 47,199,051 | 1.33% |
| 2024-05-15 | 6.07 | 6.14 | 5.92 | 6.00 | 6.00 | qfq | 8,997,900 | 54,490,138 | -1.15% |
| 2024-05-14 | 6.06 | 6.18 | 6.04 | 6.07 | 6.07 | qfq | 8,507,800 | 51,850,894 | 0.33% |
| 2024-05-13 | 6.29 | 6.32 | 6.02 | 6.05 | 6.05 | qfq | 15,634,568 | 95,835,681 | -5.02% |
| 2024-05-10 | 6.55 | 6.59 | 6.36 | 6.37 | 6.37 | qfq | 12,603,300 | 81,119,741 | -2.75% |
| 2024-05-09 | 6.51 | 6.57 | 6.47 | 6.55 | 6.55 | qfq | 11,921,800 | 77,741,027 | 0.31% |
| 2024-05-08 | 6.68 | 6.69 | 6.49 | 6.53 | 6.53 | qfq | 14,986,204 | 98,330,144 | -2.54% |
| 2024-05-07 | 6.49 | 6.77 | 6.40 | 6.70 | 6.70 | qfq | 18,604,500 | 123,698,717 | 2.29% |
| 2024-05-06 | 6.60 | 6.70 | 6.52 | 6.55 | 6.55 | qfq | 13,980,700 | 92,158,372 | 0.00% |
| 2024-04-30 | 6.62 | 6.78 | 6.49 | 6.55 | 6.55 | qfq | 14,149,590 | 93,525,985 | -0.46% |
| 2024-04-29 | 6.40 | 6.68 | 6.37 | 6.58 | 6.58 | qfq | 17,964,400 | 116,942,039 | 2.33% |
| 2024-04-26 | 6.26 | 6.50 | 6.25 | 6.43 | 6.43 | qfq | 15,196,300 | 97,405,105 | 2.55% |
| 2024-04-25 | 6.47 | 6.50 | 6.23 | 6.27 | 6.27 | qfq | 15,212,625 | 96,238,846 | -3.09% |
| 2024-04-24 | 6.16 | 6.47 | 6.14 | 6.47 | 6.47 | qfq | 16,283,625 | 103,358,832 | 5.03% |
| 2024-04-23 | 6.11 | 6.28 | 6.06 | 6.16 | 6.16 | qfq | 12,539,625 | 77,441,426 | 0.98% |
| 2024-04-22 | 6.19 | 6.25 | 5.98 | 6.10 | 6.10 | qfq | 13,128,596 | 80,459,934 | -1.45% |
| 2024-04-19 | 6.14 | 6.35 | 6.11 | 6.19 | 6.19 | qfq | 16,974,425 | 105,281,309 | 0.98% |
| 2024-04-18 | 5.97 | 6.24 | 5.81 | 6.13 | 6.13 | qfq | 19,117,468 | 115,971,681 | 3.03% |
| 2024-04-17 | 5.62 | 5.98 | 5.62 | 5.95 | 5.95 | qfq | 19,536,433 | 115,038,120 | 6.44% |
| 2024-04-16 | 6.15 | 6.34 | 5.59 | 5.59 | 5.59 | qfq | 24,721,171 | 143,252,241 | -9.98% |
| 2024-04-15 | 6.73 | 6.83 | 6.14 | 6.21 | 6.21 | qfq | 32,017,496 | 203,395,693 | -8.94% |
| 2024-04-12 | 6.81 | 7.08 | 6.62 | 6.82 | 6.82 | qfq | 35,993,598 | 248,550,463 | -6.19% |
| 2024-04-11 | 7.40 | 7.55 | 7.20 | 7.27 | 7.27 | qfq | 22,716,215 | 167,085,437 | -2.94% |
| 2024-04-10 | 7.44 | 7.62 | 7.31 | 7.49 | 7.49 | qfq | 28,695,373 | 214,916,950 | 0.94% |
| 2024-04-09 | 7.32 | 7.42 | 7.22 | 7.42 | 7.42 | qfq | 17,376,300 | 127,384,833 | 0.95% |
| 2024-04-08 | 7.35 | 7.61 | 7.34 | 7.35 | 7.35 | qfq | 30,924,944 | 230,768,693 | 0.96% |
| 2024-04-03 | 7.35 | 7.35 | 7.11 | 7.28 | 7.28 | qfq | 15,638,896 | 112,983,155 | -1.36% |
| 2024-04-02 | 7.43 | 7.46 | 7.25 | 7.38 | 7.38 | qfq | 23,285,992 | 171,414,094 | -1.73% |
| 2024-04-01 | 7.62 | 7.67 | 7.42 | 7.51 | 7.51 | qfq | 34,300,810 | 257,461,013 | -0.13% |
| 2024-03-29 | 7.25 | 7.56 | 7.21 | 7.52 | 7.52 | qfq | 45,494,680 | 337,334,399 | 2.73% |
| 2024-03-28 | 6.87 | 7.60 | 6.87 | 7.32 | 7.32 | qfq | 46,695,167 | 339,730,911 | 5.78% |
| 2024-03-27 | 7.32 | 7.32 | 6.87 | 6.92 | 6.92 | qfq | 39,225,388 | 275,487,966 | -5.46% |
| 2024-03-26 | 6.93 | 7.63 | 6.90 | 7.32 | 7.32 | qfq | 47,109,976 | 345,516,157 | 5.48% |
| 2024-03-25 | 7.12 | 7.25 | 6.93 | 6.94 | 6.94 | qfq | 15,696,230 | 111,881,910 | -3.34% |
| 2024-03-22 | 7.25 | 7.28 | 7.10 | 7.18 | 7.18 | qfq | 16,427,030 | 117,808,780 | -1.78% |
| 2024-03-21 | 7.16 | 7.37 | 7.07 | 7.31 | 7.31 | qfq | 24,393,660 | 176,495,478 | 2.09% |
| 2024-03-20 | 7.03 | 7.33 | 7.00 | 7.16 | 7.16 | qfq | 16,934,119 | 120,945,068 | 1.42% |
| 2024-03-19 | 7.02 | 7.12 | 6.97 | 7.06 | 7.06 | qfq | 13,257,523 | 93,612,487 | 0.14% |
| 2024-03-18 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | qfq | 14,124,939 | 98,878,847 | 2.17% |
| 2024-03-15 | 6.78 | 6.91 | 6.72 | 6.90 | 6.90 | qfq | 12,800,834 | 87,331,937 | 1.02% |
| 2024-03-14 | 6.91 | 7.06 | 6.71 | 6.83 | 6.83 | qfq | 19,666,400 | 134,863,760 | -2.29% |
| 2024-03-13 | 7.05 | 7.40 | 6.95 | 6.99 | 6.99 | qfq | 33,110,239 | 235,397,062 | 1.01% |
| 2024-03-12 | 6.75 | 6.97 | 6.71 | 6.92 | 6.92 | qfq | 20,593,097 | 140,874,050 | 2.98% |
| 2024-03-11 | 6.52 | 6.72 | 6.50 | 6.72 | 6.72 | qfq | 15,545,200 | 103,429,048 | 2.44% |
| 2024-03-08 | 6.43 | 6.58 | 6.39 | 6.56 | 6.56 | qfq | 11,634,900 | 75,670,118 | 2.50% |
| 2024-03-07 | 6.58 | 6.63 | 6.37 | 6.40 | 6.40 | qfq | 9,652,699 | 62,604,912 | -1.84% |
| 2024-03-06 | 6.38 | 6.59 | 6.36 | 6.52 | 6.52 | qfq | 11,883,100 | 77,131,973 | 1.24% |
| 2024-03-05 | 6.47 | 6.63 | 6.37 | 6.44 | 6.44 | qfq | 14,027,200 | 91,399,524 | -0.62% |
| 2024-03-04 | 6.52 | 6.59 | 6.35 | 6.48 | 6.48 | qfq | 13,728,003 | 88,585,578 | -0.92% |
| 2024-03-01 | 6.42 | 6.63 | 6.37 | 6.54 | 6.54 | qfq | 17,621,313 | 114,594,981 | 1.87% |
| 2024-02-29 | 6.05 | 6.42 | 6.05 | 6.42 | 6.42 | qfq | 14,612,950 | 91,876,889 | 5.42% |
| 2024-02-28 | 6.68 | 6.75 | 6.06 | 6.09 | 6.09 | qfq | 25,619,452 | 164,673,386 | -8.42% |
| 2024-02-27 | 6.28 | 6.68 | 6.22 | 6.65 | 6.65 | qfq | 19,306,613 | 125,475,447 | 5.22% |
| 2024-02-26 | 6.28 | 6.42 | 6.24 | 6.32 | 6.32 | qfq | 16,829,901 | 106,399,230 | 0.64% |
| 2024-02-23 | 6.11 | 6.32 | 6.04 | 6.28 | 6.28 | qfq | 17,211,043 | 106,600,662 | 3.97% |
| 2024-02-22 | 5.90 | 6.07 | 5.88 | 6.04 | 6.04 | qfq | 11,605,778 | 69,825,290 | 2.37% |
| 2024-02-21 | 5.81 | 6.07 | 5.80 | 5.90 | 5.90 | qfq | 13,479,910 | 80,466,580 | -0.17% |
| 2024-02-20 | 5.76 | 6.01 | 5.69 | 5.91 | 5.91 | qfq | 12,719,722 | 74,353,179 | 1.37% |
| 2024-02-19 | 5.66 | 5.85 | 5.59 | 5.83 | 5.83 | qfq | 17,348,260 | 99,502,518 | 5.42% |
| 2024-02-08 | 5.18 | 5.54 | 5.18 | 5.53 | 5.53 | qfq | 14,694,560 | 78,854,205 | 7.59% |
| 2024-02-07 | 5.27 | 5.44 | 5.07 | 5.14 | 5.14 | qfq | 15,465,900 | 81,474,890 | -3.75% |
| 2024-02-06 | 5.00 | 5.45 | 4.78 | 5.34 | 5.34 | qfq | 16,032,356 | 81,843,408 | 4.71% |
| 2024-02-05 | 5.55 | 5.66 | 5.09 | 5.10 | 5.10 | qfq | 16,184,400 | 84,578,174 | -9.73% |
| 2024-02-02 | 5.84 | 6.00 | 5.39 | 5.65 | 5.65 | qfq | 14,643,900 | 83,517,670 | -3.42% |
| 2024-02-01 | 5.88 | 6.05 | 5.73 | 5.85 | 5.85 | qfq | 11,712,662 | 68,839,188 | -1.35% |
| 2024-01-31 | 6.35 | 6.37 | 5.92 | 5.93 | 5.93 | qfq | 16,711,687 | 102,402,243 | -7.92% |
| 2024-01-30 | 6.80 | 6.88 | 6.41 | 6.44 | 6.44 | qfq | 17,890,118 | 118,238,418 | -5.43% |
| 2024-01-29 | 6.94 | 6.99 | 6.78 | 6.81 | 6.81 | qfq | 7,624,900 | 52,383,404 | -1.87% |
| 2024-01-26 | 6.90 | 7.15 | 6.88 | 6.94 | 6.94 | qfq | 11,158,400 | 78,001,404 | 0.58% |
| 2024-01-25 | 6.68 | 6.91 | 6.62 | 6.90 | 6.90 | qfq | 9,796,700 | 66,765,053 | 3.29% |
| 2024-01-24 | 6.62 | 6.72 | 6.38 | 6.68 | 6.68 | qfq | 9,774,648 | 64,125,724 | 0.91% |
| 2024-01-23 | 6.57 | 6.69 | 6.42 | 6.62 | 6.62 | qfq | 8,329,500 | 54,757,223 | 0.00% |
| 2024-01-22 | 7.01 | 7.09 | 6.47 | 6.62 | 6.62 | qfq | 11,141,303 | 75,323,916 | -6.23% |
| 2024-01-19 | 6.98 | 7.24 | 6.95 | 7.06 | 7.06 | qfq | 10,063,400 | 71,364,388 | 0.71% |
| 2024-01-18 | 6.82 | 7.04 | 6.70 | 7.01 | 7.01 | qfq | 11,358,646 | 77,565,231 | 1.59% |
| 2024-01-17 | 7.09 | 7.10 | 6.89 | 6.90 | 6.90 | qfq | 8,588,920 | 60,046,224 | -2.95% |
| 2024-01-16 | 7.27 | 7.27 | 6.99 | 7.11 | 7.11 | qfq | 13,266,815 | 94,145,920 | -2.34% |
| 2024-01-15 | 7.31 | 7.37 | 7.01 | 7.28 | 7.28 | qfq | 15,755,700 | 114,226,356 | -2.54% |
| 2024-01-12 | 7.38 | 7.65 | 7.26 | 7.47 | 7.47 | qfq | 22,945,353 | 170,517,816 | 1.36% |
| 2024-01-11 | 7.07 | 7.60 | 7.05 | 7.37 | 7.37 | qfq | 20,632,017 | 151,721,511 | 4.10% |
| 2024-01-10 | 7.17 | 7.21 | 6.98 | 7.08 | 7.08 | qfq | 7,403,012 | 52,511,217 | -1.94% |
| 2024-01-09 | 7.18 | 7.26 | 7.10 | 7.22 | 7.22 | qfq | 7,099,945 | 51,030,576 | 0.56% |
| 2024-01-08 | 7.30 | 7.31 | 7.16 | 7.18 | 7.18 | qfq | 6,346,800 | 45,795,110 | -1.64% |
| 2024-01-05 | 7.42 | 7.48 | 7.24 | 7.30 | 7.30 | qfq | 9,703,904 | 71,329,267 | -2.14% |
| 2024-01-04 | 7.44 | 7.51 | 7.40 | 7.46 | 7.46 | qfq | 6,655,900 | 49,609,358 | -0.13% |
| 2024-01-03 | 7.54 | 7.55 | 7.37 | 7.47 | 7.47 | qfq | 11,637,900 | 86,687,531 | -0.80% |
| 2024-01-02 | 7.52 | 7.68 | 7.45 | 7.53 | 7.53 | qfq | 16,762,200 | 127,464,984 | 0.53% |
| 2023-12-29 | 7.39 | 7.51 | 7.35 | 7.49 | 7.49 | qfq | 13,639,141 | 101,831,864 | 1.22% |
| 2023-12-28 | 7.33 | 7.46 | 7.23 | 7.40 | 7.40 | qfq | 10,620,500 | 78,298,706 | 0.68% |
| 2023-12-27 | 7.20 | 7.37 | 7.18 | 7.35 | 7.35 | qfq | 8,377,200 | 61,223,991 | 2.65% |
| 2023-12-26 | 7.34 | 7.36 | 7.14 | 7.16 | 7.16 | qfq | 6,305,300 | 45,386,162 | -2.59% |
| 2023-12-25 | 7.27 | 7.41 | 7.27 | 7.35 | 7.35 | qfq | 6,992,400 | 51,467,088 | 0.68% |
| 2023-12-22 | 7.30 | 7.40 | 7.27 | 7.30 | 7.30 | qfq | 8,154,300 | 59,807,235 | -0.54% |
| 2023-12-21 | 7.25 | 7.40 | 7.18 | 7.34 | 7.34 | qfq | 9,349,153 | 68,041,667 | 1.24% |
| 2023-12-20 | 7.47 | 7.51 | 7.25 | 7.25 | 7.25 | qfq | 11,834,900 | 87,073,643 | -3.07% |
| 2023-12-19 | 7.42 | 7.52 | 7.41 | 7.48 | 7.48 | qfq | 6,549,916 | 48,873,350 | 0.54% |
| 2023-12-18 | 7.53 | 7.58 | 7.42 | 7.44 | 7.44 | qfq | 9,487,400 | 70,985,134 | -1.72% |
| 2023-12-15 | 7.55 | 7.64 | 7.50 | 7.57 | 7.57 | qfq | 9,488,000 | 71,807,984 | -0.53% |
| 2023-12-14 | 7.60 | 7.70 | 7.58 | 7.61 | 7.61 | qfq | 11,561,800 | 88,252,167 | 0.66% |
| 2023-12-13 | 7.58 | 7.72 | 7.56 | 7.56 | 7.56 | qfq | 10,313,624 | 78,778,709 | -0.79% |
| 2023-12-12 | 7.55 | 7.64 | 7.54 | 7.62 | 7.62 | qfq | 8,531,263 | 64,910,911 | 0.53% |
| 2023-12-11 | 7.50 | 7.59 | 7.42 | 7.58 | 7.58 | qfq | 10,922,529 | 82,243,122 | 0.93% |
| 2023-12-08 | 7.78 | 7.92 | 7.51 | 7.51 | 7.51 | qfq | 16,025,900 | 122,184,262 | -1.31% |
| 2023-12-07 | 7.70 | 7.70 | 7.50 | 7.61 | 7.61 | qfq | 12,297,012 | 93,262,320 | 0.40% |
| 2023-12-06 | 7.70 | 7.74 | 7.56 | 7.58 | 7.58 | qfq | 15,650,212 | 119,303,634 | -1.56% |
| 2023-12-05 | 7.90 | 7.93 | 7.69 | 7.70 | 7.70 | qfq | 17,791,556 | 138,189,048 | -2.90% |
| 2023-12-04 | 8.03 | 8.08 | 7.92 | 7.93 | 7.93 | qfq | 14,945,604 | 119,193,275 | -1.25% |
| 2023-12-01 | 7.99 | 8.08 | 7.91 | 8.03 | 8.03 | qfq | 14,855,833 | 118,612,871 | 0.75% |
| 2023-11-30 | 8.18 | 8.18 | 7.86 | 7.97 | 7.97 | qfq | 29,609,958 | 236,052,447 | -2.45% |
| 2023-11-29 | 8.32 | 8.33 | 8.16 | 8.17 | 8.17 | qfq | 24,248,600 | 199,385,749 | -1.80% |
| 2023-11-28 | 8.17 | 8.39 | 8.12 | 8.32 | 8.32 | qfq | 37,392,934 | 310,314,610 | 1.59% |
| 2023-11-27 | 8.08 | 8.28 | 7.97 | 8.19 | 8.19 | qfq | 27,721,254 | 226,698,843 | 1.74% |
| 2023-11-24 | 8.19 | 8.23 | 8.03 | 8.05 | 8.05 | qfq | 21,156,735 | 171,018,660 | -1.23% |
| 2023-11-23 | 8.01 | 8.22 | 7.97 | 8.15 | 8.15 | qfq | 20,797,500 | 169,121,120 | 1.49% |
| 2023-11-22 | 8.08 | 8.21 | 8.01 | 8.03 | 8.03 | qfq | 22,727,205 | 184,127,921 | -1.35% |
| 2023-11-21 | 8.37 | 8.40 | 8.11 | 8.14 | 8.14 | qfq | 33,191,931 | 271,938,807 | -2.51% |
| 2023-11-20 | 8.21 | 8.38 | 8.20 | 8.35 | 8.35 | qfq | 30,152,358 | 250,424,449 | 1.33% |
| 2023-11-17 | 8.20 | 8.32 | 8.17 | 8.24 | 8.24 | qfq | 28,321,200 | 233,390,736 | 0.24% |
| 2023-11-16 | 8.55 | 8.57 | 8.22 | 8.22 | 8.22 | qfq | 50,348,181 | 419,872,357 | -1.08% |
| 2023-11-15 | 8.20 | 8.39 | 8.13 | 8.31 | 8.31 | qfq | 47,267,214 | 390,202,185 | 1.47% |
| 2023-11-14 | 8.10 | 8.24 | 8.03 | 8.19 | 8.19 | qfq | 37,350,232 | 304,424,573 | 0.12% |
| 2023-11-13 | 7.86 | 8.20 | 7.84 | 8.18 | 8.18 | qfq | 50,275,619 | 406,071,336 | 4.07% |
| 2023-11-10 | 7.65 | 7.94 | 7.61 | 7.86 | 7.86 | qfq | 32,178,571 | 252,332,456 | 1.55% |
| 2023-11-09 | 7.88 | 7.90 | 7.65 | 7.74 | 7.74 | qfq | 32,300,477 | 249,929,499 | -2.40% |
| 2023-11-08 | 7.89 | 8.08 | 7.78 | 7.93 | 7.93 | qfq | 34,406,233 | 272,372,887 | 0.25% |
| 2023-11-07 | 7.88 | 7.92 | 7.81 | 7.91 | 7.91 | qfq | 30,477,216 | 240,040,775 | 0.38% |
| 2023-11-06 | 7.79 | 7.89 | 7.74 | 7.88 | 7.88 | qfq | 32,639,214 | 255,854,210 | 1.29% |
| 2023-11-03 | 7.62 | 7.85 | 7.61 | 7.78 | 7.78 | qfq | 34,118,773 | 265,111,910 | 0.91% |
| 2023-11-02 | 8.03 | 8.06 | 7.68 | 7.71 | 7.71 | qfq | 52,197,186 | 406,446,238 | -4.46% |
| 2023-11-01 | 8.20 | 8.20 | 7.90 | 8.07 | 8.07 | qfq | 44,936,225 | 361,501,577 | -3.00% |
| 2023-10-31 | 8.16 | 8.54 | 8.10 | 8.32 | 8.32 | qfq | 64,006,514 | 532,827,189 | 0.60% |
| 2023-10-30 | 8.11 | 8.46 | 8.06 | 8.27 | 8.27 | qfq | 58,339,743 | 481,536,417 | 0.12% |
| 2023-10-27 | 8.40 | 8.58 | 8.18 | 8.26 | 8.26 | qfq | 87,972,916 | 732,460,961 | -5.49% |
| 2023-10-26 | 8.41 | 9.28 | 8.07 | 8.74 | 8.74 | qfq | 155,109,748 | 1,330,135,633 | 3.55% |
| 2023-10-25 | 7.91 | 8.44 | 7.91 | 8.44 | 8.44 | qfq | 52,201,100 | 430,246,692 | 10.04% |
| 2023-10-24 | 7.73 | 7.86 | 7.34 | 7.67 | 7.67 | qfq | 74,732,592 | 570,452,656 | -2.66% |
| 2023-10-23 | 7.53 | 8.18 | 7.47 | 7.88 | 7.88 | qfq | 101,013,235 | 782,578,134 | -4.14% |
| 2023-10-20 | 8.57 | 8.84 | 8.03 | 8.22 | 8.22 | qfq | 149,092,365 | 1,266,724,436 | 2.24% |
| 2023-10-19 | 7.46 | 8.04 | 7.43 | 8.04 | 8.04 | qfq | 19,404,935 | 154,275,815 | 9.99% |
| 2023-10-18 | 7.30 | 7.43 | 7.27 | 7.31 | 7.31 | qfq | 15,435,310 | 113,151,765 | -2.27% |
| 2023-10-17 | 7.37 | 7.69 | 7.26 | 7.48 | 7.48 | qfq | 20,246,959 | 150,607,345 | 1.49% |
| 2023-10-16 | 7.48 | 7.48 | 7.31 | 7.37 | 7.37 | qfq | 12,514,818 | 92,336,208 | -1.47% |
| 2023-10-13 | 7.38 | 7.58 | 7.34 | 7.48 | 7.48 | qfq | 17,634,739 | 132,241,020 | 1.08% |
| 2023-10-12 | 7.39 | 7.43 | 7.30 | 7.40 | 7.40 | qfq | 11,290,812 | 83,281,293 | 0.27% |
| 2023-10-11 | 7.39 | 7.44 | 7.25 | 7.38 | 7.38 | qfq | 16,712,472 | 123,087,409 | -0.27% |
| 2023-10-10 | 7.24 | 7.42 | 7.23 | 7.40 | 7.40 | qfq | 19,650,496 | 144,657,588 | 2.07% |
| 2023-10-09 | 7.13 | 7.29 | 7.10 | 7.25 | 7.25 | qfq | 15,079,490 | 108,915,879 | 1.68% |
| 2023-09-28 | 6.91 | 7.15 | 6.91 | 7.13 | 7.13 | qfq | 11,683,858 | 82,508,681 | 3.94% |
| 2023-09-27 | 6.87 | 6.96 | 6.78 | 6.86 | 6.86 | qfq | 8,059,372 | 55,480,590 | -0.44% |
| 2023-09-26 | 6.93 | 6.94 | 6.85 | 6.89 | 6.89 | qfq | 6,456,575 | 44,465,037 | -1.01% |
| 2023-09-25 | 7.13 | 7.15 | 6.90 | 6.96 | 6.96 | qfq | 10,015,500 | 69,764,337 | -1.97% |
| 2023-09-22 | 6.98 | 7.11 | 6.92 | 7.10 | 7.10 | qfq | 10,256,001 | 72,135,911 | 1.72% |
| 2023-09-21 | 6.84 | 7.10 | 6.84 | 6.98 | 6.98 | qfq | 9,859,576 | 68,931,727 | 1.75% |
| 2023-09-20 | 6.98 | 7.01 | 6.85 | 6.86 | 6.86 | qfq | 7,232,903 | 50,055,438 | -1.86% |
| 2023-09-19 | 7.07 | 7.14 | 6.92 | 6.99 | 6.99 | qfq | 9,782,470 | 68,206,741 | -1.55% |
| 2023-09-18 | 7.08 | 7.18 | 7.00 | 7.10 | 7.10 | qfq | 8,044,200 | 57,108,168 | 0.00% |
| 2023-09-15 | 7.10 | 7.20 | 7.04 | 7.10 | 7.10 | qfq | 9,903,911 | 70,243,519 | -0.84% |
| 2023-09-14 | 7.20 | 7.30 | 7.09 | 7.16 | 7.16 | qfq | 11,966,390 | 85,828,296 | -1.10% |
| 2023-09-13 | 7.26 | 7.39 | 7.16 | 7.24 | 7.24 | qfq | 18,927,306 | 137,239,883 | -1.36% |
| 2023-09-12 | 7.41 | 7.46 | 7.33 | 7.34 | 7.34 | qfq | 14,176,356 | 104,542,551 | -0.68% |
| 2023-09-11 | 7.37 | 7.46 | 7.30 | 7.39 | 7.39 | qfq | 19,283,951 | 142,450,264 | -0.81% |
| 2023-09-08 | 7.31 | 7.53 | 7.18 | 7.45 | 7.45 | qfq | 27,461,415 | 203,146,926 | 2.48% |
| 2023-09-07 | 7.41 | 7.49 | 7.21 | 7.27 | 7.27 | qfq | 32,221,083 | 236,492,785 | -3.58% |
| 2023-09-06 | 7.14 | 7.55 | 7.10 | 7.54 | 7.54 | qfq | 42,146,537 | 310,714,593 | 5.01% |
| 2023-09-05 | 7.04 | 7.32 | 7.00 | 7.18 | 7.18 | qfq | 24,898,497 | 178,881,899 | 1.56% |
| 2023-09-04 | 6.95 | 7.18 | 6.87 | 7.07 | 7.07 | qfq | 19,475,799 | 137,209,682 | 1.58% |
| 2023-09-01 | 6.82 | 6.96 | 6.77 | 6.96 | 6.96 | qfq | 9,280,309 | 63,919,775 | 2.20% |
| 2023-08-31 | 6.82 | 6.87 | 6.76 | 6.81 | 6.81 | qfq | 7,068,300 | 48,122,617 | -0.87% |
| 2023-08-30 | 6.70 | 6.94 | 6.68 | 6.87 | 6.87 | qfq | 13,011,014 | 89,185,515 | 2.54% |
| 2023-08-29 | 6.45 | 6.75 | 6.39 | 6.70 | 6.70 | qfq | 10,161,970 | 67,462,097 | 4.20% |
| 2023-08-28 | 6.67 | 6.76 | 6.40 | 6.43 | 6.43 | qfq | 9,088,265 | 59,683,752 | 1.26% |
| 2023-08-25 | 6.48 | 6.54 | 6.32 | 6.35 | 6.35 | qfq | 7,198,224 | 46,003,265 | -2.61% |
| 2023-08-24 | 6.63 | 6.65 | 6.41 | 6.52 | 6.52 | qfq | 5,932,084 | 38,591,965 | -0.76% |
| 2023-08-23 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | qfq | 5,707,825 | 37,783,257 | -2.38% |
| 2023-08-22 | 6.62 | 6.75 | 6.57 | 6.73 | 6.73 | qfq | 6,348,769 | 42,340,262 | 1.66% |
| 2023-08-21 | 6.66 | 6.80 | 6.62 | 6.62 | 6.62 | qfq | 6,297,977 | 42,252,051 | -1.05% |
| 2023-08-18 | 6.83 | 6.98 | 6.68 | 6.69 | 6.69 | qfq | 9,593,025 | 65,612,673 | -1.76% |
| 2023-08-17 | 6.65 | 6.83 | 6.55 | 6.81 | 6.81 | qfq | 8,241,910 | 55,594,604 | 2.25% |
| 2023-08-16 | 6.78 | 6.80 | 6.65 | 6.66 | 6.66 | qfq | 7,520,300 | 50,456,750 | -2.35% |
| 2023-08-15 | 6.90 | 6.94 | 6.77 | 6.82 | 6.82 | qfq | 5,938,073 | 40,541,397 | -1.16% |
| 2023-08-14 | 6.77 | 6.90 | 6.73 | 6.90 | 6.90 | qfq | 6,727,564 | 46,105,842 | 1.47% |
| 2023-08-11 | 6.99 | 6.99 | 6.79 | 6.80 | 6.80 | qfq | 6,681,600 | 45,889,576 | -1.88% |
| 2023-08-10 | 6.86 | 6.96 | 6.85 | 6.93 | 6.93 | qfq | 5,194,411 | 35,965,322 | 0.58% |
| 2023-08-09 | 6.95 | 7.03 | 6.88 | 6.89 | 6.89 | qfq | 7,696,532 | 53,419,679 | -1.15% |
| 2023-08-08 | 7.03 | 7.05 | 6.96 | 6.97 | 6.97 | qfq | 9,102,332 | 63,627,019 | -1.55% |
| 2023-08-07 | 7.02 | 7.15 | 6.91 | 7.08 | 7.08 | qfq | 11,721,239 | 82,476,103 | 0.43% |
| 2023-08-04 | 7.02 | 7.12 | 7.01 | 7.05 | 7.05 | qfq | 11,334,923 | 80,113,064 | 0.14% |
| 2023-08-03 | 7.06 | 7.13 | 6.99 | 7.04 | 7.04 | qfq | 14,663,638 | 103,144,607 | -1.26% |
| 2023-08-02 | 6.81 | 7.20 | 6.81 | 7.13 | 7.13 | qfq | 24,612,725 | 173,411,895 | 3.48% |
| 2023-08-01 | 6.99 | 7.01 | 6.86 | 6.89 | 6.89 | qfq | 11,846,779 | 81,765,685 | -1.85% |
| 2023-07-31 | 6.87 | 7.02 | 6.87 | 7.02 | 7.02 | qfq | 13,691,575 | 95,422,943 | 1.74% |
| 2023-07-28 | 6.81 | 6.92 | 6.73 | 6.90 | 6.90 | qfq | 12,358,624 | 84,447,177 | 0.58% |
| 2023-07-27 | 6.86 | 6.97 | 6.82 | 6.86 | 6.86 | qfq | 14,103,202 | 97,312,760 | 0.73% |
| 2023-07-26 | 6.97 | 6.97 | 6.80 | 6.81 | 6.81 | qfq | 14,735,233 | 100,968,911 | -2.44% |
| 2023-07-25 | 6.92 | 6.98 | 6.90 | 6.98 | 6.98 | qfq | 10,903,021 | 75,773,707 | 1.60% |
| 2023-07-24 | 6.94 | 7.01 | 6.87 | 6.87 | 6.87 | qfq | 10,128,988 | 70,076,972 | -1.01% |
| 2023-07-21 | 6.97 | 7.08 | 6.90 | 6.94 | 6.94 | qfq | 15,384,140 | 107,293,264 | -1.00% |
| 2023-07-20 | 7.17 | 7.18 | 7.00 | 7.01 | 7.01 | qfq | 22,106,985 | 156,308,614 | -2.37% |
| 2023-07-19 | 7.17 | 7.25 | 7.12 | 7.18 | 7.18 | qfq | 17,504,947 | 125,765,687 | 0.28% |
| 2023-07-18 | 7.27 | 7.30 | 7.06 | 7.16 | 7.16 | qfq | 23,453,894 | 168,263,063 | -0.83% |