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
万里扬002434.SZ
最近收盘价5.492026-07-17
最近交易日2026-07-17
成交量（股）20,562,286
成交额（元）115,178,021
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-02 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.3 | — | — | — | 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 | 5.71 | 5.76 | 5.47 | 5.49 | 5.49 | qfq | 20,562,286 | 115,178,021 | -3.51% |
| 2026-07-16 | 5.60 | 5.77 | 5.56 | 5.69 | 5.69 | qfq | 14,230,740 | 80,987,026 | 0.53% |
| 2026-07-15 | 5.59 | 5.72 | 5.50 | 5.66 | 5.66 | qfq | 18,212,326 | 102,588,827 | -1.57% |
| 2026-07-14 | 5.76 | 5.87 | 5.67 | 5.75 | 5.75 | qfq | 17,436,020 | 100,258,046 | -0.69% |
| 2026-07-13 | 6.01 | 6.01 | 5.75 | 5.79 | 5.79 | qfq | 24,927,116 | 145,389,924 | -3.50% |
| 2026-07-10 | 5.97 | 6.20 | 5.89 | 6.00 | 6.00 | qfq | 25,099,908 | 152,042,861 | 0.00% |
| 2026-07-09 | 6.02 | 6.22 | 5.88 | 6.00 | 6.00 | qfq | 24,384,597 | 146,613,033 | -1.32% |
| 2026-07-08 | 6.28 | 6.29 | 6.00 | 6.08 | 6.08 | qfq | 32,946,392 | 201,575,548 | -3.18% |
| 2026-07-07 | 6.51 | 6.62 | 6.21 | 6.28 | 6.28 | qfq | 33,472,775 | 213,627,276 | -3.09% |
| 2026-07-06 | 6.72 | 6.88 | 6.45 | 6.48 | 6.48 | qfq | 55,260,200 | 368,926,574 | -2.85% |
| 2026-07-03 | 6.09 | 6.67 | 6.07 | 6.67 | 6.67 | qfq | 28,425,726 | 183,993,576 | 10.07% |
| 2026-07-02 | 5.95 | 6.28 | 5.93 | 6.06 | 6.06 | qfq | 24,167,599 | 147,325,349 | 1.17% |
| 2026-07-01 | 6.14 | 6.26 | 5.96 | 5.99 | 5.94 | qfq | 23,354,775 | 142,473,283 | -0.99% |
| 2026-06-30 | 5.95 | 6.12 | 5.90 | 6.05 | 6.00 | qfq | 12,426,900 | 74,964,878 | 1.68% |
| 2026-06-29 | 5.95 | 6.00 | 5.77 | 5.95 | 5.90 | qfq | 15,707,309 | 92,600,643 | -0.50% |
| 2026-06-26 | 6.12 | 6.16 | 5.96 | 5.98 | 5.93 | qfq | 16,587,400 | 100,367,959 | -2.13% |
| 2026-06-25 | 6.37 | 6.39 | 6.05 | 6.11 | 6.06 | qfq | 23,136,344 | 143,355,075 | -4.38% |
| 2026-06-24 | 6.54 | 6.56 | 6.33 | 6.39 | 6.34 | qfq | 17,008,444 | 109,229,993 | -1.99% |
| 2026-06-23 | 6.58 | 6.72 | 6.47 | 6.52 | 6.47 | qfq | 17,418,109 | 114,908,721 | -1.81% |
| 2026-06-22 | 6.76 | 6.77 | 6.47 | 6.64 | 6.58 | qfq | 20,579,161 | 135,275,127 | -2.06% |
| 2026-06-18 | 6.88 | 7.00 | 6.71 | 6.78 | 6.72 | qfq | 18,302,756 | 124,498,043 | -1.74% |
| 2026-06-17 | 7.20 | 7.20 | 6.88 | 6.90 | 6.84 | qfq | 28,167,777 | 196,859,416 | -4.17% |
| 2026-06-16 | 7.35 | 7.36 | 7.18 | 7.20 | 7.14 | qfq | 21,695,674 | 157,212,837 | -2.44% |
| 2026-06-15 | 7.15 | 7.39 | 7.07 | 7.38 | 7.32 | qfq | 34,042,787 | 247,307,495 | 5.28% |
| 2026-06-12 | 6.91 | 7.27 | 6.82 | 7.01 | 6.95 | qfq | 29,423,447 | 207,710,681 | 2.04% |
| 2026-06-11 | 7.24 | 7.34 | 6.73 | 6.87 | 6.81 | qfq | 29,204,638 | 204,484,978 | -5.63% |
| 2026-06-10 | 7.09 | 7.41 | 7.00 | 7.28 | 7.22 | qfq | 33,325,864 | 238,642,188 | 1.96% |
| 2026-06-09 | 7.19 | 7.30 | 7.05 | 7.14 | 7.08 | qfq | 20,339,041 | 145,630,231 | 0.14% |
| 2026-06-08 | 7.09 | 7.31 | 7.07 | 7.13 | 7.07 | qfq | 16,945,700 | 121,592,339 | -2.33% |
| 2026-06-05 | 7.17 | 7.39 | 6.97 | 7.30 | 7.24 | qfq | 27,011,920 | 194,185,550 | 1.53% |
| 2026-06-04 | 7.28 | 7.43 | 7.14 | 7.19 | 7.13 | qfq | 20,624,440 | 149,798,743 | -2.18% |
| 2026-06-03 | 7.12 | 7.54 | 7.09 | 7.35 | 7.29 | qfq | 30,083,569 | 221,717,292 | 1.94% |
| 2026-06-02 | 7.10 | 7.29 | 6.92 | 7.21 | 7.15 | qfq | 23,926,543 | 169,811,222 | 1.69% |
| 2026-06-01 | 7.06 | 7.19 | 7.05 | 7.09 | 7.03 | qfq | 14,308,258 | 101,671,473 | -0.14% |
| 2026-05-29 | 7.08 | 7.30 | 6.95 | 7.10 | 7.04 | qfq | 23,307,961 | 166,199,360 | 0.00% |
| 2026-05-28 | 7.07 | 7.27 | 7.00 | 7.10 | 7.04 | qfq | 17,411,526 | 124,143,662 | 0.42% |
| 2026-05-27 | 7.34 | 7.40 | 7.02 | 7.07 | 7.01 | qfq | 23,090,196 | 164,797,489 | -4.46% |
| 2026-05-26 | 7.58 | 7.67 | 7.28 | 7.40 | 7.34 | qfq | 25,205,401 | 187,443,263 | -1.99% |
| 2026-05-25 | 7.64 | 7.70 | 7.46 | 7.55 | 7.49 | qfq | 23,670,675 | 178,343,212 | -1.44% |
| 2026-05-22 | 7.80 | 7.87 | 7.60 | 7.66 | 7.60 | qfq | 36,224,712 | 278,644,037 | -2.67% |
| 2026-05-21 | 7.44 | 8.07 | 7.44 | 7.87 | 7.80 | qfq | 45,658,221 | 353,367,223 | 5.92% |
| 2026-05-20 | 7.66 | 7.67 | 7.36 | 7.43 | 7.37 | qfq | 20,600,433 | 153,891,409 | -3.51% |
| 2026-05-19 | 7.73 | 7.82 | 7.66 | 7.70 | 7.64 | qfq | 16,435,374 | 126,795,498 | -0.13% |
| 2026-05-18 | 7.80 | 7.83 | 7.66 | 7.71 | 7.65 | qfq | 20,460,646 | 158,212,419 | -1.15% |
| 2026-05-15 | 7.61 | 7.96 | 7.60 | 7.80 | 7.73 | qfq | 30,838,997 | 240,719,314 | 2.23% |
| 2026-05-14 | 7.83 | 7.89 | 7.63 | 7.63 | 7.57 | qfq | 24,742,829 | 191,800,460 | -2.43% |
| 2026-05-13 | 7.77 | 7.86 | 7.69 | 7.82 | 7.75 | qfq | 22,703,995 | 176,987,953 | 0.39% |
| 2026-05-12 | 7.76 | 7.98 | 7.73 | 7.79 | 7.72 | qfq | 22,367,628 | 175,174,318 | 0.13% |
| 2026-05-11 | 7.78 | 7.88 | 7.62 | 7.78 | 7.72 | qfq | 28,011,834 | 217,240,205 | 0.26% |
| 2026-05-08 | 7.47 | 7.87 | 7.40 | 7.76 | 7.70 | qfq | 36,353,587 | 279,701,457 | 4.02% |
| 2026-05-07 | 7.25 | 7.48 | 7.18 | 7.46 | 7.40 | qfq | 23,054,600 | 170,591,466 | 3.32% |
| 2026-05-06 | 7.13 | 7.28 | 7.11 | 7.22 | 7.16 | qfq | 16,180,074 | 116,933,381 | 1.69% |
| 2026-04-30 | 7.17 | 7.19 | 7.06 | 7.10 | 7.04 | qfq | 16,744,700 | 119,175,086 | -1.39% |
| 2026-04-29 | 7.19 | 7.28 | 7.16 | 7.20 | 7.14 | qfq | 15,637,279 | 112,542,970 | -0.28% |
| 2026-04-28 | 7.13 | 7.42 | 7.08 | 7.22 | 7.16 | qfq | 20,749,411 | 151,102,570 | 0.28% |
| 2026-04-27 | 7.20 | 7.27 | 7.12 | 7.20 | 7.14 | qfq | 14,715,900 | 105,920,685 | -0.69% |
| 2026-04-24 | 7.16 | 7.34 | 7.16 | 7.25 | 7.19 | qfq | 18,559,135 | 134,355,682 | 0.69% |
| 2026-04-23 | 7.39 | 7.39 | 7.16 | 7.20 | 7.14 | qfq | 24,544,400 | 177,631,341 | -3.10% |
| 2026-04-22 | 7.63 | 7.66 | 7.33 | 7.43 | 7.37 | qfq | 33,279,400 | 247,035,185 | -3.13% |
| 2026-04-21 | 7.96 | 7.97 | 7.58 | 7.67 | 7.61 | qfq | 36,989,521 | 286,215,598 | -5.77% |
| 2026-04-20 | 8.26 | 8.27 | 8.13 | 8.14 | 8.07 | qfq | 15,683,493 | 128,647,198 | -1.45% |
| 2026-04-17 | 8.25 | 8.30 | 8.19 | 8.26 | 8.19 | qfq | 11,889,500 | 98,143,563 | -0.24% |
| 2026-04-16 | 8.30 | 8.35 | 8.22 | 8.28 | 8.21 | qfq | 13,229,130 | 109,355,685 | 0.00% |
| 2026-04-15 | 8.25 | 8.37 | 8.19 | 8.28 | 8.21 | qfq | 17,394,830 | 144,127,274 | 0.98% |
| 2026-04-14 | 8.18 | 8.22 | 8.11 | 8.20 | 8.13 | qfq | 14,005,305 | 114,368,553 | 0.99% |
| 2026-04-13 | 8.05 | 8.18 | 8.01 | 8.12 | 8.05 | qfq | 11,180,913 | 90,502,009 | 0.37% |
| 2026-04-10 | 8.07 | 8.20 | 8.07 | 8.09 | 8.02 | qfq | 15,068,700 | 122,673,076 | 1.00% |
| 2026-04-09 | 8.02 | 8.16 | 7.98 | 8.01 | 7.94 | qfq | 14,195,727 | 114,422,662 | -0.87% |
| 2026-04-08 | 7.94 | 8.10 | 7.94 | 8.08 | 8.01 | qfq | 17,951,070 | 144,581,200 | 4.12% |
| 2026-04-07 | 7.75 | 7.84 | 7.70 | 7.76 | 7.70 | qfq | 9,535,192 | 74,076,359 | 0.65% |
| 2026-04-03 | 7.84 | 7.88 | 7.70 | 7.71 | 7.65 | qfq | 7,764,400 | 60,174,511 | -1.66% |
| 2026-04-02 | 8.04 | 8.09 | 7.77 | 7.84 | 7.77 | qfq | 16,387,961 | 129,719,866 | -3.21% |
| 2026-04-01 | 8.02 | 8.23 | 7.94 | 8.10 | 8.03 | qfq | 17,568,000 | 141,948,891 | 2.92% |
| 2026-03-31 | 7.91 | 8.01 | 7.86 | 7.87 | 7.80 | qfq | 10,502,600 | 83,430,877 | -0.76% |
| 2026-03-30 | 7.83 | 7.95 | 7.76 | 7.93 | 7.86 | qfq | 8,834,870 | 69,476,928 | -0.25% |
| 2026-03-27 | 7.82 | 8.01 | 7.80 | 7.95 | 7.88 | qfq | 10,182,586 | 80,801,927 | 0.13% |
| 2026-03-26 | 8.00 | 8.10 | 7.89 | 7.94 | 7.87 | qfq | 13,341,909 | 106,393,078 | -1.24% |
| 2026-03-25 | 7.80 | 8.07 | 7.79 | 8.04 | 7.97 | qfq | 19,045,061 | 151,158,712 | 3.21% |
| 2026-03-24 | 7.75 | 7.79 | 7.56 | 7.79 | 7.72 | qfq | 15,926,675 | 122,179,546 | 2.50% |
| 2026-03-23 | 7.90 | 8.00 | 7.53 | 7.60 | 7.54 | qfq | 20,276,589 | 157,444,829 | -5.00% |
| 2026-03-20 | 8.12 | 8.18 | 8.00 | 8.00 | 7.93 | qfq | 14,413,099 | 116,639,828 | -1.23% |
| 2026-03-19 | 8.25 | 8.29 | 8.05 | 8.10 | 8.03 | qfq | 17,392,188 | 141,755,923 | -2.99% |
| 2026-03-18 | 8.29 | 8.39 | 8.21 | 8.35 | 8.28 | qfq | 12,751,300 | 105,735,499 | 0.97% |
| 2026-03-17 | 8.47 | 8.50 | 8.26 | 8.27 | 8.20 | qfq | 15,648,700 | 130,988,650 | -2.01% |
| 2026-03-16 | 8.73 | 8.74 | 8.41 | 8.44 | 8.37 | qfq | 22,891,301 | 194,595,961 | -3.32% |
| 2026-03-13 | 8.72 | 8.92 | 8.69 | 8.73 | 8.66 | qfq | 15,942,200 | 140,391,357 | -0.34% |
| 2026-03-12 | 8.91 | 8.97 | 8.74 | 8.76 | 8.69 | qfq | 15,454,700 | 136,633,712 | -1.35% |
| 2026-03-11 | 8.94 | 9.05 | 8.84 | 8.88 | 8.81 | qfq | 14,125,400 | 126,056,723 | -0.56% |
| 2026-03-10 | 8.85 | 8.97 | 8.84 | 8.93 | 8.86 | qfq | 15,066,078 | 134,003,697 | 2.17% |
| 2026-03-09 | 8.80 | 8.82 | 8.55 | 8.74 | 8.67 | qfq | 16,837,605 | 146,077,851 | -2.24% |
| 2026-03-06 | 8.73 | 8.98 | 8.71 | 8.94 | 8.87 | qfq | 16,319,536 | 145,037,619 | 1.71% |
| 2026-03-05 | 8.81 | 8.86 | 8.73 | 8.79 | 8.72 | qfq | 16,802,277 | 147,621,113 | 1.50% |
| 2026-03-04 | 8.60 | 8.77 | 8.55 | 8.66 | 8.59 | qfq | 17,179,697 | 148,715,776 | -0.46% |
| 2026-03-03 | 9.23 | 9.27 | 8.66 | 8.70 | 8.63 | qfq | 32,357,483 | 288,032,800 | -5.74% |
| 2026-03-02 | 9.34 | 9.48 | 9.14 | 9.23 | 9.15 | qfq | 26,290,590 | 243,731,527 | -2.94% |
| 2026-02-27 | 9.62 | 9.62 | 9.43 | 9.51 | 9.43 | qfq | 23,207,424 | 220,702,611 | -0.94% |
| 2026-02-26 | 9.75 | 9.76 | 9.52 | 9.60 | 9.52 | qfq | 28,531,456 | 273,330,447 | -1.64% |
| 2026-02-25 | 9.66 | 9.91 | 9.60 | 9.76 | 9.68 | qfq | 29,868,563 | 292,044,046 | 1.35% |
| 2026-02-24 | 9.99 | 10.14 | 9.61 | 9.63 | 9.55 | qfq | 41,459,199 | 407,521,303 | 0.21% |
| 2026-02-13 | 9.80 | 9.82 | 9.60 | 9.61 | 9.53 | qfq | 19,884,869 | 192,791,416 | -2.14% |
| 2026-02-12 | 9.59 | 9.99 | 9.57 | 9.82 | 9.74 | qfq | 35,012,800 | 344,367,401 | 2.40% |
| 2026-02-11 | 9.70 | 9.79 | 9.57 | 9.59 | 9.51 | qfq | 19,337,997 | 186,825,787 | -0.42% |
| 2026-02-10 | 9.72 | 9.82 | 9.59 | 9.63 | 9.55 | qfq | 21,338,670 | 206,014,192 | -1.53% |
| 2026-02-09 | 9.99 | 10.03 | 9.71 | 9.78 | 9.70 | qfq | 30,879,335 | 303,130,256 | -1.01% |
| 2026-02-06 | 9.42 | 10.24 | 9.35 | 9.88 | 9.80 | qfq | 48,139,238 | 479,323,194 | 3.67% |
| 2026-02-05 | 9.74 | 9.75 | 9.45 | 9.53 | 9.45 | qfq | 17,351,000 | 165,851,031 | -2.36% |
| 2026-02-04 | 9.66 | 9.86 | 9.61 | 9.76 | 9.68 | qfq | 19,077,400 | 185,949,743 | 0.62% |
| 2026-02-03 | 9.42 | 9.77 | 9.23 | 9.70 | 9.62 | qfq | 36,025,830 | 342,279,112 | 3.97% |
| 2026-02-02 | 9.79 | 9.87 | 9.28 | 9.33 | 9.25 | qfq | 39,238,400 | 375,647,663 | -5.95% |
| 2026-01-30 | 10.20 | 10.33 | 9.77 | 9.92 | 9.84 | qfq | 38,403,453 | 382,646,722 | -3.69% |
| 2026-01-29 | 10.63 | 10.74 | 10.27 | 10.30 | 10.21 | qfq | 30,588,412 | 320,822,784 | -3.20% |
| 2026-01-28 | 10.74 | 10.76 | 10.41 | 10.64 | 10.55 | qfq | 25,438,617 | 268,604,790 | -0.65% |
| 2026-01-27 | 10.80 | 10.82 | 10.30 | 10.71 | 10.62 | qfq | 37,476,100 | 394,792,423 | -1.20% |
| 2026-01-26 | 10.80 | 11.31 | 10.72 | 10.84 | 10.75 | qfq | 47,549,166 | 520,353,576 | 0.00% |
| 2026-01-23 | 10.27 | 11.15 | 10.19 | 10.84 | 10.75 | qfq | 67,832,575 | 729,251,227 | 4.63% |
| 2026-01-22 | 9.99 | 10.40 | 9.97 | 10.36 | 10.27 | qfq | 53,358,541 | 547,495,688 | 4.23% |
| 2026-01-21 | 10.00 | 10.05 | 9.89 | 9.94 | 9.86 | qfq | 30,693,417 | 305,921,515 | -1.78% |
| 2026-01-20 | 10.00 | 10.26 | 9.81 | 10.12 | 10.04 | qfq | 46,283,485 | 462,380,224 | 1.20% |
| 2026-01-19 | 9.80 | 10.09 | 9.60 | 10.00 | 9.92 | qfq | 53,653,712 | 532,456,695 | 2.04% |
| 2026-01-16 | 9.48 | 9.87 | 9.43 | 9.80 | 9.72 | qfq | 48,363,221 | 468,752,461 | 4.03% |
| 2026-01-15 | 9.35 | 9.55 | 9.30 | 9.42 | 9.34 | qfq | 18,761,532 | 176,492,875 | 0.11% |
| 2026-01-14 | 9.48 | 9.65 | 9.30 | 9.41 | 9.33 | qfq | 34,323,919 | 325,082,391 | -0.74% |
| 2026-01-13 | 9.63 | 9.63 | 9.32 | 9.48 | 9.40 | qfq | 32,233,614 | 304,472,302 | -1.66% |
| 2026-01-12 | 9.30 | 9.70 | 9.14 | 9.64 | 9.56 | qfq | 51,086,472 | 483,224,417 | 3.88% |
| 2026-01-09 | 9.33 | 9.46 | 9.24 | 9.28 | 9.20 | qfq | 23,448,314 | 218,605,035 | -0.64% |
| 2026-01-08 | 9.32 | 9.49 | 9.28 | 9.34 | 9.26 | qfq | 20,810,700 | 194,921,034 | 0.54% |
| 2026-01-07 | 9.38 | 9.41 | 9.26 | 9.29 | 9.21 | qfq | 17,234,861 | 160,724,823 | -0.96% |
| 2026-01-06 | 9.51 | 9.62 | 9.33 | 9.38 | 9.30 | qfq | 27,061,115 | 255,408,978 | -1.37% |
| 2026-01-05 | 9.48 | 9.54 | 9.34 | 9.51 | 9.43 | qfq | 18,136,841 | 171,499,063 | -0.21% |
| 2025-12-31 | 9.78 | 9.81 | 9.46 | 9.53 | 9.45 | qfq | 24,158,600 | 231,422,305 | -2.56% |
| 2025-12-30 | 9.35 | 9.85 | 9.32 | 9.78 | 9.70 | qfq | 32,429,577 | 313,356,152 | 3.93% |
| 2025-12-29 | 9.40 | 9.50 | 9.35 | 9.41 | 9.33 | qfq | 12,935,886 | 121,775,390 | 0.32% |
| 2025-12-26 | 9.45 | 9.47 | 9.30 | 9.38 | 9.30 | qfq | 14,591,443 | 137,014,198 | -0.74% |
| 2025-12-25 | 9.27 | 9.50 | 9.23 | 9.45 | 9.37 | qfq | 19,059,406 | 179,329,241 | 2.16% |
| 2025-12-24 | 9.21 | 9.28 | 9.16 | 9.25 | 9.17 | qfq | 12,367,800 | 114,162,914 | 0.43% |
| 2025-12-23 | 9.37 | 9.45 | 9.14 | 9.21 | 9.13 | qfq | 18,846,369 | 174,543,976 | -2.44% |
| 2025-12-22 | 9.17 | 9.50 | 9.17 | 9.44 | 9.36 | qfq | 26,511,739 | 249,473,976 | 3.96% |
| 2025-12-19 | 8.90 | 9.13 | 8.88 | 9.08 | 9.00 | qfq | 19,334,616 | 174,941,122 | 2.48% |
| 2025-12-18 | 8.88 | 9.10 | 8.83 | 8.86 | 8.79 | qfq | 12,183,967 | 109,142,133 | -0.67% |
| 2025-12-17 | 8.82 | 8.92 | 8.65 | 8.92 | 8.85 | qfq | 14,265,831 | 125,160,354 | 1.02% |
| 2025-12-16 | 8.89 | 8.95 | 8.69 | 8.83 | 8.76 | qfq | 15,429,300 | 135,742,103 | -0.67% |
| 2025-12-15 | 8.86 | 9.11 | 8.85 | 8.89 | 8.82 | qfq | 12,251,800 | 109,945,543 | -0.78% |
| 2025-12-12 | 9.06 | 9.21 | 8.91 | 8.96 | 8.89 | qfq | 20,164,600 | 182,240,769 | -0.99% |
| 2025-12-11 | 8.85 | 9.19 | 8.85 | 9.05 | 8.97 | qfq | 29,970,757 | 272,172,400 | 2.38% |
| 2025-12-10 | 8.98 | 8.99 | 8.81 | 8.84 | 8.77 | qfq | 12,685,900 | 112,548,617 | -1.56% |
| 2025-12-09 | 8.93 | 9.12 | 8.86 | 8.98 | 8.91 | qfq | 15,420,465 | 139,031,758 | 0.22% |
| 2025-12-08 | 9.05 | 9.10 | 8.94 | 8.96 | 8.89 | qfq | 11,492,567 | 103,455,211 | -0.55% |
| 2025-12-05 | 8.96 | 9.04 | 8.83 | 9.01 | 8.93 | qfq | 12,145,700 | 108,378,946 | 0.78% |
| 2025-12-04 | 8.87 | 8.96 | 8.75 | 8.94 | 8.87 | qfq | 14,161,806 | 125,560,413 | 2.17% |
| 2025-12-03 | 8.99 | 9.07 | 8.75 | 8.75 | 8.68 | qfq | 10,763,800 | 95,280,363 | -2.34% |
| 2025-12-02 | 9.03 | 9.08 | 8.90 | 8.96 | 8.89 | qfq | 12,553,288 | 112,648,488 | -1.32% |
| 2025-12-01 | 8.73 | 9.12 | 8.71 | 9.08 | 9.00 | qfq | 22,173,800 | 198,896,824 | 4.01% |
| 2025-11-28 | 8.64 | 8.75 | 8.58 | 8.73 | 8.66 | qfq | 10,652,600 | 92,469,370 | 1.04% |
| 2025-11-27 | 8.76 | 8.90 | 8.61 | 8.64 | 8.57 | qfq | 16,714,882 | 146,531,567 | -0.46% |
| 2025-11-26 | 8.57 | 8.85 | 8.52 | 8.68 | 8.61 | qfq | 20,597,596 | 179,822,927 | 1.05% |
| 2025-11-25 | 8.35 | 8.66 | 8.29 | 8.59 | 8.52 | qfq | 22,923,042 | 194,502,470 | 3.62% |
| 2025-11-24 | 8.29 | 8.38 | 8.22 | 8.29 | 8.22 | qfq | 10,522,896 | 87,291,554 | 0.73% |
| 2025-11-21 | 8.37 | 8.52 | 8.21 | 8.23 | 8.16 | qfq | 17,763,546 | 148,020,593 | -2.95% |
| 2025-11-20 | 8.65 | 8.69 | 8.46 | 8.48 | 8.41 | qfq | 11,711,500 | 100,202,729 | -1.40% |
| 2025-11-19 | 8.87 | 8.88 | 8.59 | 8.60 | 8.53 | qfq | 18,186,746 | 157,807,924 | -3.15% |
| 2025-11-18 | 8.86 | 8.92 | 8.73 | 8.88 | 8.81 | qfq | 16,740,490 | 147,443,838 | -0.22% |
| 2025-11-17 | 8.97 | 8.99 | 8.85 | 8.90 | 8.83 | qfq | 14,728,600 | 131,016,368 | -0.89% |
| 2025-11-14 | 9.08 | 9.13 | 8.97 | 8.98 | 8.91 | qfq | 13,562,841 | 122,913,503 | -1.54% |
| 2025-11-13 | 9.08 | 9.15 | 8.96 | 9.12 | 9.04 | qfq | 14,543,900 | 132,290,419 | 0.66% |
| 2025-11-12 | 9.35 | 9.37 | 9.03 | 9.06 | 8.98 | qfq | 22,443,367 | 205,435,548 | -2.37% |
| 2025-11-11 | 9.38 | 9.40 | 9.26 | 9.28 | 9.20 | qfq | 18,238,500 | 169,849,458 | -1.07% |
| 2025-11-10 | 9.51 | 9.54 | 9.26 | 9.38 | 9.30 | qfq | 24,446,300 | 229,566,773 | -1.47% |
| 2025-11-07 | 9.78 | 9.80 | 9.48 | 9.52 | 9.44 | qfq | 29,216,863 | 279,401,357 | -2.56% |
| 2025-11-06 | 9.68 | 9.88 | 9.53 | 9.77 | 9.69 | qfq | 56,080,640 | 544,768,722 | 0.93% |
| 2025-11-05 | 8.81 | 9.68 | 8.73 | 9.68 | 9.60 | qfq | 54,395,900 | 509,372,877 | 10.00% |
| 2025-11-04 | 8.96 | 9.01 | 8.74 | 8.80 | 8.73 | qfq | 18,733,900 | 165,238,120 | -1.79% |
| 2025-11-03 | 9.05 | 9.17 | 8.89 | 8.96 | 8.89 | qfq | 22,656,345 | 204,146,403 | -0.67% |
| 2025-10-31 | 8.97 | 9.17 | 8.97 | 9.02 | 8.94 | qfq | 15,272,900 | 138,603,285 | 0.56% |
| 2025-10-30 | 9.24 | 9.24 | 8.96 | 8.97 | 8.90 | qfq | 20,332,283 | 184,140,286 | -1.86% |
| 2025-10-29 | 9.35 | 9.37 | 9.09 | 9.14 | 9.06 | qfq | 26,529,494 | 243,508,750 | -2.66% |
| 2025-10-28 | 9.45 | 9.49 | 9.31 | 9.39 | 9.31 | qfq | 23,630,104 | 222,199,172 | -0.21% |
| 2025-10-27 | 9.75 | 9.79 | 9.24 | 9.41 | 9.33 | qfq | 50,152,530 | 475,863,991 | -4.66% |
| 2025-10-24 | 9.73 | 10.01 | 9.73 | 9.87 | 9.79 | qfq | 24,536,400 | 243,049,418 | 1.86% |
| 2025-10-23 | 9.68 | 9.77 | 9.50 | 9.69 | 9.61 | qfq | 21,547,100 | 207,282,767 | -0.82% |
| 2025-10-22 | 9.56 | 9.83 | 9.40 | 9.77 | 9.69 | qfq | 31,915,825 | 308,178,220 | 1.88% |
| 2025-10-21 | 9.66 | 9.69 | 9.56 | 9.59 | 9.51 | qfq | 17,552,271 | 168,686,971 | -0.10% |
| 2025-10-20 | 9.68 | 9.86 | 9.55 | 9.60 | 9.52 | qfq | 26,469,200 | 256,775,453 | 0.00% |
| 2025-10-17 | 9.99 | 10.11 | 9.57 | 9.60 | 9.52 | qfq | 33,789,000 | 330,032,423 | -4.38% |
| 2025-10-16 | 10.41 | 10.48 | 10.00 | 10.04 | 9.96 | qfq | 46,599,449 | 476,769,027 | -3.74% |
| 2025-10-15 | 10.25 | 10.60 | 10.16 | 10.43 | 10.34 | qfq | 52,453,858 | 544,425,253 | 1.86% |
| 2025-10-14 | 10.33 | 10.60 | 10.16 | 10.24 | 10.15 | qfq | 49,812,785 | 515,807,319 | -0.19% |
| 2025-10-13 | 9.90 | 10.29 | 9.69 | 10.26 | 10.17 | qfq | 47,004,142 | 469,097,912 | 1.08% |
| 2025-10-10 | 9.95 | 10.38 | 9.85 | 10.15 | 10.07 | qfq | 48,449,412 | 493,299,487 | 2.01% |
| 2025-10-09 | 9.94 | 10.00 | 9.68 | 9.95 | 9.87 | qfq | 36,990,520 | 364,381,657 | 0.30% |
| 2025-09-30 | 9.80 | 9.96 | 9.71 | 9.92 | 9.84 | qfq | 29,205,028 | 288,381,464 | 1.33% |
| 2025-09-29 | 9.27 | 9.83 | 9.22 | 9.79 | 9.71 | qfq | 52,001,312 | 500,143,042 | 0.20% |
| 2025-09-26 | 9.84 | 10.09 | 9.75 | 9.77 | 9.69 | qfq | 39,962,825 | 394,027,396 | -2.40% |
| 2025-09-25 | 10.19 | 10.27 | 9.87 | 10.01 | 9.93 | qfq | 56,743,414 | 568,458,222 | -1.96% |
| 2025-09-24 | 10.13 | 10.34 | 9.93 | 10.21 | 10.12 | qfq | 67,187,798 | 680,455,366 | 1.79% |
| 2025-09-23 | 9.98 | 10.10 | 9.79 | 10.03 | 9.95 | qfq | 65,912,680 | 654,594,573 | 0.60% |
| 2025-09-22 | 9.60 | 10.27 | 9.55 | 9.97 | 9.89 | qfq | 86,734,092 | 870,871,826 | 4.73% |
| 2025-09-19 | 9.87 | 9.95 | 9.50 | 9.52 | 9.44 | qfq | 69,238,971 | 669,452,472 | -2.46% |
| 2025-09-18 | 9.66 | 10.28 | 9.58 | 9.76 | 9.68 | qfq | 126,571,257 | 1,251,993,598 | 0.93% |
| 2025-09-17 | 9.09 | 9.96 | 9.05 | 9.67 | 9.59 | qfq | 118,695,896 | 1,134,284,872 | 6.85% |
| 2025-09-16 | 8.73 | 9.08 | 8.65 | 9.05 | 8.97 | qfq | 71,514,110 | 637,185,460 | 4.26% |
| 2025-09-15 | 8.62 | 8.80 | 8.60 | 8.68 | 8.61 | qfq | 40,007,383 | 348,284,262 | 0.81% |
| 2025-09-12 | 8.58 | 8.64 | 8.50 | 8.61 | 8.54 | qfq | 25,179,363 | 215,969,084 | 0.12% |
| 2025-09-11 | 8.41 | 8.60 | 8.31 | 8.60 | 8.53 | qfq | 29,070,800 | 247,095,832 | 2.14% |
| 2025-09-10 | 8.54 | 8.60 | 8.42 | 8.42 | 8.35 | qfq | 19,582,892 | 166,332,325 | -1.41% |
| 2025-09-09 | 8.52 | 8.62 | 8.47 | 8.54 | 8.47 | qfq | 21,025,302 | 179,588,757 | -0.70% |
| 2025-09-08 | 8.40 | 8.61 | 8.33 | 8.60 | 8.53 | qfq | 31,555,293 | 268,508,823 | 2.50% |
| 2025-09-05 | 8.12 | 8.39 | 8.08 | 8.39 | 8.32 | qfq | 27,294,113 | 225,784,747 | 3.45% |
| 2025-09-04 | 8.17 | 8.37 | 7.95 | 8.11 | 8.04 | qfq | 29,863,900 | 244,095,957 | -1.10% |
| 2025-09-03 | 8.28 | 8.52 | 8.16 | 8.20 | 8.13 | qfq | 33,229,700 | 276,760,436 | -1.09% |
| 2025-09-02 | 8.30 | 8.39 | 8.05 | 8.29 | 8.22 | qfq | 30,543,213 | 250,387,300 | -0.36% |
| 2025-09-01 | 8.42 | 8.47 | 8.30 | 8.32 | 8.25 | qfq | 21,207,429 | 176,893,312 | -1.42% |
| 2025-08-29 | 8.46 | 8.58 | 8.29 | 8.44 | 8.37 | qfq | 27,022,700 | 228,221,004 | 0.00% |
| 2025-08-28 | 8.41 | 8.49 | 8.14 | 8.44 | 8.37 | qfq | 32,048,207 | 267,350,586 | 0.36% |
| 2025-08-27 | 8.66 | 8.73 | 8.41 | 8.41 | 8.34 | qfq | 35,894,339 | 308,724,719 | -2.89% |
| 2025-08-26 | 8.58 | 8.76 | 8.49 | 8.66 | 8.59 | qfq | 33,308,526 | 287,541,591 | 0.46% |
| 2025-08-25 | 8.69 | 8.76 | 8.53 | 8.62 | 8.55 | qfq | 38,018,861 | 328,190,635 | -0.35% |
| 2025-08-22 | 8.69 | 8.72 | 8.57 | 8.65 | 8.58 | qfq | 34,233,700 | 295,606,650 | -0.46% |
| 2025-08-21 | 8.90 | 8.97 | 8.62 | 8.69 | 8.62 | qfq | 42,634,217 | 371,907,092 | -1.59% |
| 2025-08-20 | 8.68 | 8.84 | 8.60 | 8.83 | 8.76 | qfq | 47,243,287 | 413,039,766 | 1.85% |
| 2025-08-19 | 8.50 | 8.72 | 8.40 | 8.67 | 8.60 | qfq | 43,042,022 | 369,184,049 | 1.64% |
| 2025-08-18 | 8.50 | 8.61 | 8.45 | 8.53 | 8.46 | qfq | 39,476,148 | 337,396,096 | 1.19% |
| 2025-08-15 | 8.30 | 8.47 | 8.25 | 8.43 | 8.36 | qfq | 28,618,830 | 240,670,625 | 1.44% |
| 2025-08-14 | 8.55 | 8.59 | 8.25 | 8.31 | 8.24 | qfq | 32,363,922 | 271,613,002 | -2.35% |
| 2025-08-13 | 8.37 | 8.61 | 8.33 | 8.51 | 8.44 | qfq | 39,819,997 | 337,434,428 | 1.43% |
| 2025-08-12 | 8.47 | 8.52 | 8.34 | 8.39 | 8.32 | qfq | 30,195,800 | 253,631,844 | -0.83% |
| 2025-08-11 | 8.45 | 8.58 | 8.43 | 8.46 | 8.39 | qfq | 47,619,753 | 404,038,853 | 0.12% |
| 2025-08-08 | 8.55 | 8.57 | 8.36 | 8.45 | 8.38 | qfq | 52,686,934 | 444,804,619 | -1.52% |
| 2025-08-07 | 8.69 | 8.85 | 8.41 | 8.58 | 8.51 | qfq | 90,051,285 | 771,730,338 | -1.27% |
| 2025-08-06 | 7.90 | 8.69 | 7.86 | 8.69 | 8.62 | qfq | 81,839,988 | 683,670,272 | 10.00% |
| 2025-08-05 | 7.80 | 7.92 | 7.80 | 7.90 | 7.83 | qfq | 15,151,635 | 119,301,120 | 1.02% |
| 2025-08-04 | 7.58 | 7.84 | 7.53 | 7.82 | 7.75 | qfq | 15,737,800 | 121,647,686 | 2.49% |
| 2025-08-01 | 7.53 | 7.67 | 7.50 | 7.63 | 7.57 | qfq | 12,600,200 | 95,775,587 | 1.33% |
| 2025-07-31 | 7.61 | 7.69 | 7.51 | 7.53 | 7.47 | qfq | 13,238,820 | 100,576,587 | -1.57% |
| 2025-07-30 | 7.71 | 7.75 | 7.57 | 7.65 | 7.59 | qfq | 13,378,400 | 102,331,738 | -1.16% |
| 2025-07-29 | 7.75 | 7.79 | 7.69 | 7.74 | 7.68 | qfq | 13,135,087 | 101,501,338 | -0.26% |
| 2025-07-28 | 7.70 | 7.79 | 7.68 | 7.76 | 7.70 | qfq | 17,683,000 | 137,099,564 | 0.91% |
| 2025-07-25 | 7.70 | 7.72 | 7.65 | 7.69 | 7.63 | qfq | 14,481,400 | 111,258,604 | 0.00% |
| 2025-07-24 | 7.68 | 7.77 | 7.65 | 7.69 | 7.63 | qfq | 15,756,300 | 121,222,652 | -0.13% |
| 2025-07-23 | 7.76 | 7.79 | 7.68 | 7.70 | 7.64 | qfq | 15,597,000 | 120,543,736 | -0.65% |
| 2025-07-22 | 7.76 | 7.80 | 7.71 | 7.75 | 7.69 | qfq | 15,628,800 | 121,119,102 | -0.26% |
| 2025-07-21 | 7.74 | 7.82 | 7.71 | 7.77 | 7.71 | qfq | 18,705,800 | 145,080,840 | 1.04% |
| 2025-07-18 | 7.75 | 7.77 | 7.65 | 7.69 | 7.63 | qfq | 18,495,861 | 142,343,744 | -0.77% |
| 2025-07-17 | 7.70 | 7.79 | 7.67 | 7.75 | 7.69 | qfq | 18,391,289 | 142,308,472 | 0.52% |
| 2025-07-16 | 7.57 | 7.84 | 7.55 | 7.71 | 7.65 | qfq | 26,889,165 | 207,407,166 | 1.58% |
| 2025-07-15 | 7.54 | 7.74 | 7.53 | 7.59 | 7.53 | qfq | 23,214,220 | 177,189,044 | 0.26% |
| 2025-07-14 | 7.41 | 7.62 | 7.38 | 7.57 | 7.51 | qfq | 25,862,522 | 194,845,747 | 2.30% |
| 2025-07-11 | 7.32 | 7.44 | 7.30 | 7.40 | 7.34 | qfq | 19,099,300 | 140,800,953 | 0.68% |
| 2025-07-10 | 7.51 | 7.60 | 7.30 | 7.35 | 7.29 | qfq | 27,713,300 | 204,087,043 | 1.38% |
| 2025-07-09 | 7.29 | 7.35 | 7.23 | 7.25 | 7.19 | qfq | 13,031,979 | 95,140,730 | -0.28% |
| 2025-07-08 | 7.23 | 7.30 | 7.22 | 7.27 | 7.21 | qfq | 10,101,100 | 73,335,241 | 0.14% |
| 2025-07-07 | 7.25 | 7.27 | 7.15 | 7.26 | 7.20 | qfq | 9,792,442 | 70,660,543 | 0.14% |
| 2025-07-04 | 7.32 | 7.33 | 7.24 | 7.25 | 7.19 | qfq | 10,386,878 | 75,578,391 | -0.82% |
| 2025-07-03 | 7.29 | 7.33 | 7.25 | 7.31 | 7.25 | qfq | 9,514,498 | 69,386,255 | 0.27% |
| 2025-07-02 | 7.35 | 7.37 | 7.23 | 7.29 | 7.23 | qfq | 13,017,134 | 94,962,447 | -0.82% |
| 2025-07-01 | 7.33 | 7.39 | 7.27 | 7.35 | 7.29 | qfq | 12,369,099 | 90,714,159 | 0.27% |
| 2025-06-30 | 7.25 | 7.41 | 7.18 | 7.33 | 7.27 | qfq | 17,945,311 | 131,375,446 | 1.52% |
| 2025-06-27 | 7.20 | 7.32 | 7.11 | 7.22 | 7.16 | qfq | 20,878,259 | 150,676,071 | 1.83% |
| 2025-06-26 | 7.17 | 7.21 | 7.06 | 7.09 | 7.03 | qfq | 17,783,031 | 126,777,880 | -1.12% |
| 2025-06-25 | 7.04 | 7.19 | 7.01 | 7.17 | 7.11 | qfq | 19,545,056 | 139,292,947 | 1.70% |
| 2025-06-24 | 6.81 | 7.10 | 6.81 | 7.05 | 6.99 | qfq | 20,883,947 | 145,985,216 | 3.68% |
| 2025-06-23 | 6.63 | 6.82 | 6.60 | 6.80 | 6.74 | qfq | 13,239,234 | 89,248,488 | 2.10% |
| 2025-06-20 | 6.83 | 6.89 | 6.65 | 6.66 | 6.60 | qfq | 14,726,688 | 99,299,611 | -2.77% |
| 2025-06-19 | 6.84 | 6.97 | 6.82 | 6.85 | 6.79 | qfq | 17,962,600 | 123,704,704 | -1.30% |
| 2025-06-18 | 6.92 | 6.95 | 6.82 | 6.94 | 6.78 | qfq | 10,153,601 | 69,802,210 | 0.14% |
| 2025-06-17 | 6.92 | 6.94 | 6.87 | 6.93 | 6.77 | qfq | 7,407,950 | 51,184,625 | 0.43% |
| 2025-06-16 | 6.85 | 6.95 | 6.74 | 6.90 | 6.74 | qfq | 9,825,000 | 67,683,219 | 0.29% |
| 2025-06-13 | 6.99 | 7.00 | 6.85 | 6.88 | 6.72 | qfq | 11,624,517 | 80,278,937 | -1.85% |
| 2025-06-12 | 7.03 | 7.09 | 6.95 | 7.01 | 6.85 | qfq | 8,404,219 | 59,033,482 | -0.57% |
| 2025-06-11 | 7.03 | 7.11 | 7.00 | 7.05 | 6.89 | qfq | 12,430,856 | 87,884,019 | 1.00% |
| 2025-06-10 | 7.15 | 7.17 | 6.88 | 6.98 | 6.82 | qfq | 16,482,533 | 115,354,234 | -2.10% |
| 2025-06-09 | 7.12 | 7.22 | 7.06 | 7.13 | 6.97 | qfq | 12,569,350 | 89,917,066 | 0.71% |
| 2025-06-06 | 7.19 | 7.19 | 7.06 | 7.08 | 6.92 | qfq | 12,148,365 | 86,224,400 | -1.67% |
| 2025-06-05 | 7.11 | 7.22 | 7.04 | 7.20 | 7.04 | qfq | 12,444,705 | 88,891,195 | 1.41% |
| 2025-06-04 | 7.12 | 7.18 | 7.08 | 7.10 | 6.94 | qfq | 11,815,900 | 84,109,885 | 0.14% |
| 2025-06-03 | 7.07 | 7.15 | 7.06 | 7.09 | 6.93 | qfq | 11,151,100 | 79,176,658 | -0.28% |
| 2025-05-30 | 7.32 | 7.32 | 7.09 | 7.11 | 6.95 | qfq | 17,639,900 | 126,248,448 | -3.27% |
| 2025-05-29 | 7.29 | 7.46 | 7.27 | 7.35 | 7.18 | qfq | 20,220,395 | 149,313,331 | 0.55% |
| 2025-05-28 | 7.34 | 7.41 | 7.28 | 7.31 | 7.14 | qfq | 20,671,819 | 151,502,830 | -0.41% |
| 2025-05-27 | 7.55 | 7.55 | 7.10 | 7.34 | 7.17 | qfq | 46,981,973 | 342,795,104 | -5.66% |
| 2025-05-26 | 7.86 | 7.94 | 7.70 | 7.78 | 7.60 | qfq | 23,428,467 | 182,523,744 | -1.02% |
| 2025-05-23 | 7.69 | 7.98 | 7.62 | 7.86 | 7.68 | qfq | 41,644,167 | 325,998,538 | 2.75% |
| 2025-05-22 | 7.75 | 7.90 | 7.63 | 7.65 | 7.48 | qfq | 23,440,170 | 181,119,598 | -2.05% |
| 2025-05-21 | 7.80 | 7.90 | 7.67 | 7.81 | 7.63 | qfq | 16,497,889 | 128,286,305 | -0.13% |
| 2025-05-20 | 7.89 | 7.95 | 7.77 | 7.82 | 7.64 | qfq | 14,747,189 | 115,333,989 | -0.89% |
| 2025-05-19 | 7.95 | 8.02 | 7.74 | 7.89 | 7.71 | qfq | 19,551,500 | 152,937,545 | -0.75% |
| 2025-05-16 | 7.81 | 8.08 | 7.81 | 7.95 | 7.77 | qfq | 27,114,000 | 216,936,413 | 1.27% |
| 2025-05-15 | 7.92 | 7.94 | 7.75 | 7.85 | 7.67 | qfq | 19,286,000 | 151,034,374 | -1.38% |
| 2025-05-14 | 7.90 | 8.01 | 7.85 | 7.96 | 7.78 | qfq | 25,745,900 | 204,191,541 | 0.38% |
| 2025-05-13 | 8.10 | 8.20 | 7.91 | 7.93 | 7.75 | qfq | 30,475,100 | 244,552,604 | -1.25% |
| 2025-05-12 | 8.04 | 8.08 | 7.91 | 8.03 | 7.85 | qfq | 23,785,800 | 190,633,358 | 1.52% |
| 2025-05-09 | 7.88 | 7.97 | 7.65 | 7.91 | 7.73 | qfq | 26,312,000 | 205,328,286 | 0.38% |
| 2025-05-08 | 7.73 | 8.02 | 7.70 | 7.88 | 7.70 | qfq | 28,389,000 | 224,668,679 | 1.68% |
| 2025-05-07 | 7.77 | 7.88 | 7.66 | 7.75 | 7.57 | qfq | 33,690,740 | 260,999,535 | 0.78% |
| 2025-05-06 | 7.55 | 7.69 | 7.46 | 7.69 | 7.52 | qfq | 32,166,296 | 244,587,186 | 4.77% |
| 2025-04-30 | 7.15 | 7.41 | 7.14 | 7.34 | 7.17 | qfq | 27,761,440 | 201,853,088 | 2.80% |
| 2025-04-29 | 6.95 | 7.23 | 6.89 | 7.14 | 6.98 | qfq | 35,968,800 | 255,748,115 | 5.62% |
| 2025-04-28 | 6.88 | 6.98 | 6.72 | 6.76 | 6.61 | qfq | 14,020,900 | 95,132,817 | -2.03% |
| 2025-04-25 | 6.90 | 6.98 | 6.86 | 6.90 | 6.74 | qfq | 13,893,047 | 96,106,039 | 0.29% |
| 2025-04-24 | 7.04 | 7.10 | 6.85 | 6.88 | 6.72 | qfq | 22,273,200 | 155,066,066 | -2.82% |
| 2025-04-23 | 6.88 | 7.23 | 6.83 | 7.08 | 6.92 | qfq | 38,835,541 | 273,450,007 | 4.58% |
| 2025-04-22 | 6.85 | 6.88 | 6.73 | 6.77 | 6.62 | qfq | 13,059,850 | 88,678,533 | -1.17% |
| 2025-04-21 | 6.64 | 6.86 | 6.58 | 6.85 | 6.69 | qfq | 16,264,002 | 109,589,064 | 2.54% |
| 2025-04-18 | 6.61 | 6.70 | 6.55 | 6.68 | 6.53 | qfq | 11,243,400 | 74,536,033 | 0.75% |
| 2025-04-17 | 6.64 | 6.75 | 6.60 | 6.63 | 6.48 | qfq | 14,136,500 | 94,448,301 | -0.60% |
| 2025-04-16 | 6.84 | 6.86 | 6.54 | 6.67 | 6.52 | qfq | 18,576,800 | 123,988,442 | -2.91% |
| 2025-04-15 | 6.91 | 7.02 | 6.83 | 6.87 | 6.71 | qfq | 17,046,641 | 117,797,439 | -0.58% |
| 2025-04-14 | 6.88 | 6.99 | 6.85 | 6.91 | 6.75 | qfq | 20,915,343 | 144,615,546 | 2.67% |
| 2025-04-11 | 6.55 | 6.85 | 6.55 | 6.73 | 6.58 | qfq | 23,563,600 | 159,291,895 | 1.20% |
| 2025-04-10 | 6.66 | 6.88 | 6.62 | 6.65 | 6.50 | qfq | 30,989,600 | 208,450,096 | 3.10% |
| 2025-04-09 | 6.17 | 6.53 | 5.74 | 6.45 | 6.30 | qfq | 42,895,203 | 265,688,142 | 2.54% |
| 2025-04-08 | 6.92 | 6.93 | 6.28 | 6.29 | 6.15 | qfq | 51,748,400 | 332,870,067 | -9.89% |
| 2025-04-07 | 7.06 | 7.28 | 6.98 | 6.98 | 6.82 | qfq | 11,561,400 | 81,392,271 | -9.94% |
| 2025-04-03 | 7.73 | 8.02 | 7.62 | 7.75 | 7.57 | qfq | 24,262,884 | 190,286,617 | -1.52% |
| 2025-04-02 | 7.72 | 7.97 | 7.71 | 7.87 | 7.69 | qfq | 20,871,984 | 164,427,871 | 1.55% |
| 2025-04-01 | 7.93 | 7.99 | 7.69 | 7.75 | 7.57 | qfq | 24,614,700 | 192,296,935 | -1.90% |
| 2025-03-31 | 8.01 | 8.15 | 7.60 | 7.90 | 7.72 | qfq | 39,172,250 | 306,343,550 | -3.07% |
| 2025-03-28 | 8.07 | 8.31 | 8.07 | 8.15 | 7.97 | qfq | 31,326,984 | 255,660,328 | 0.99% |
| 2025-03-27 | 8.25 | 8.39 | 8.01 | 8.07 | 7.89 | qfq | 36,043,100 | 294,719,321 | -3.47% |
| 2025-03-26 | 8.14 | 8.61 | 8.12 | 8.36 | 8.17 | qfq | 41,823,829 | 352,842,755 | 1.83% |
| 2025-03-25 | 8.41 | 8.52 | 8.17 | 8.21 | 8.02 | qfq | 29,526,735 | 245,037,803 | -2.61% |
| 2025-03-24 | 8.65 | 8.82 | 8.15 | 8.43 | 8.24 | qfq | 53,079,537 | 445,729,026 | -3.44% |
| 2025-03-21 | 9.10 | 9.16 | 8.68 | 8.73 | 8.53 | qfq | 68,857,002 | 611,652,118 | -6.13% |
| 2025-03-20 | 8.92 | 9.56 | 8.76 | 9.30 | 9.09 | qfq | 100,736,900 | 930,789,604 | 4.97% |
| 2025-03-19 | 8.91 | 9.09 | 8.75 | 8.86 | 8.66 | qfq | 61,461,200 | 546,305,397 | -1.99% |
| 2025-03-18 | 8.79 | 9.29 | 8.76 | 9.04 | 8.84 | qfq | 94,782,963 | 850,752,220 | 5.12% |
| 2025-03-17 | 8.36 | 8.90 | 8.09 | 8.60 | 8.41 | qfq | 80,880,610 | 687,300,442 | 6.17% |
| 2025-03-14 | 8.05 | 8.24 | 7.73 | 8.10 | 7.92 | qfq | 57,748,418 | 460,080,114 | 0.50% |
| 2025-03-13 | 8.65 | 8.78 | 7.90 | 8.06 | 7.88 | qfq | 101,469,821 | 835,380,308 | -7.67% |
| 2025-03-12 | 8.10 | 8.73 | 8.10 | 8.73 | 8.53 | qfq | 47,284,365 | 405,826,126 | 9.95% |
| 2025-03-11 | 7.79 | 8.12 | 7.72 | 7.94 | 7.76 | qfq | 40,559,198 | 321,624,824 | 0.38% |
| 2025-03-10 | 7.90 | 7.99 | 7.79 | 7.91 | 7.73 | qfq | 29,559,326 | 232,943,638 | 0.89% |
| 2025-03-07 | 7.90 | 7.98 | 7.70 | 7.84 | 7.66 | qfq | 37,539,966 | 294,223,703 | -1.26% |
| 2025-03-06 | 7.96 | 8.06 | 7.90 | 7.94 | 7.76 | qfq | 56,730,697 | 452,289,705 | 0.38% |
| 2025-03-05 | 7.48 | 8.08 | 7.44 | 7.91 | 7.73 | qfq | 65,634,737 | 510,712,240 | 5.89% |
| 2025-03-04 | 7.20 | 7.60 | 7.16 | 7.47 | 7.30 | qfq | 37,947,375 | 282,695,987 | 2.61% |
| 2025-03-03 | 7.41 | 7.52 | 7.24 | 7.28 | 7.12 | qfq | 45,857,410 | 337,250,205 | -2.41% |
| 2025-02-28 | 7.94 | 8.02 | 7.40 | 7.46 | 7.29 | qfq | 64,460,302 | 486,752,970 | -4.11% |
| 2025-02-27 | 8.10 | 8.25 | 7.63 | 7.78 | 7.60 | qfq | 121,089,301 | 965,419,316 | 0.13% |
| 2025-02-26 | 7.14 | 7.77 | 7.13 | 7.77 | 7.59 | qfq | 42,491,000 | 321,272,505 | 10.06% |
| 2025-02-25 | 6.87 | 7.16 | 6.85 | 7.06 | 6.90 | qfq | 31,735,697 | 222,996,203 | 1.58% |
| 2025-02-24 | 6.95 | 7.08 | 6.88 | 6.95 | 6.79 | qfq | 34,091,666 | 238,201,795 | 0.58% |
| 2025-02-21 | 6.81 | 6.96 | 6.81 | 6.91 | 6.75 | qfq | 28,531,838 | 196,325,343 | 2.22% |
| 2025-02-20 | 6.73 | 6.78 | 6.61 | 6.76 | 6.61 | qfq | 24,794,252 | 166,409,031 | 0.45% |
| 2025-02-19 | 6.49 | 6.74 | 6.48 | 6.73 | 6.58 | qfq | 28,410,600 | 189,529,147 | 3.38% |
| 2025-02-18 | 6.54 | 6.66 | 6.47 | 6.51 | 6.36 | qfq | 17,760,734 | 116,548,539 | -0.61% |
| 2025-02-17 | 6.53 | 6.56 | 6.42 | 6.55 | 6.40 | qfq | 16,247,500 | 105,507,235 | 0.46% |
| 2025-02-14 | 6.55 | 6.62 | 6.47 | 6.52 | 6.37 | qfq | 11,223,087 | 73,381,831 | -0.31% |
| 2025-02-13 | 6.68 | 6.69 | 6.54 | 6.54 | 6.39 | qfq | 15,091,479 | 99,582,094 | -2.10% |
| 2025-02-12 | 6.56 | 6.69 | 6.50 | 6.68 | 6.53 | qfq | 18,180,466 | 120,500,067 | 1.37% |
| 2025-02-11 | 6.60 | 6.61 | 6.52 | 6.59 | 6.44 | qfq | 13,055,300 | 85,617,410 | 0.61% |
| 2025-02-10 | 6.59 | 6.62 | 6.50 | 6.55 | 6.40 | qfq | 16,042,200 | 105,060,587 | -0.91% |
| 2025-02-07 | 6.64 | 6.67 | 6.51 | 6.61 | 6.46 | qfq | 21,014,029 | 138,807,239 | 0.30% |
| 2025-02-06 | 6.32 | 6.59 | 6.30 | 6.59 | 6.44 | qfq | 17,880,684 | 115,942,915 | 3.78% |
| 2025-02-05 | 6.35 | 6.39 | 6.28 | 6.35 | 6.21 | qfq | 10,901,200 | 69,148,112 | 1.28% |
| 2025-01-27 | 6.53 | 6.62 | 6.27 | 6.27 | 6.13 | qfq | 13,405,064 | 85,275,406 | -2.79% |
| 2025-01-24 | 6.28 | 6.46 | 6.25 | 6.45 | 6.30 | qfq | 18,509,402 | 118,608,459 | 2.38% |
| 2025-01-23 | 6.36 | 6.45 | 6.28 | 6.30 | 6.16 | qfq | 15,007,600 | 95,579,386 | 0.64% |
| 2025-01-22 | 6.30 | 6.34 | 6.21 | 6.26 | 6.12 | qfq | 10,807,048 | 67,668,238 | -1.26% |
| 2025-01-21 | 6.26 | 6.45 | 6.25 | 6.34 | 6.20 | qfq | 15,960,149 | 100,990,709 | 1.44% |
| 2025-01-20 | 6.25 | 6.32 | 6.23 | 6.25 | 6.11 | qfq | 11,290,993 | 70,823,478 | 0.64% |
| 2025-01-17 | 6.12 | 6.25 | 6.11 | 6.21 | 6.07 | qfq | 9,612,742 | 59,614,228 | 0.98% |
| 2025-01-16 | 6.16 | 6.27 | 6.11 | 6.15 | 6.01 | qfq | 10,189,184 | 63,068,308 | -0.16% |
| 2025-01-15 | 6.26 | 6.26 | 6.11 | 6.16 | 6.02 | qfq | 12,044,900 | 74,177,844 | -1.28% |
| 2025-01-14 | 5.81 | 6.24 | 5.81 | 6.24 | 6.10 | qfq | 18,777,500 | 114,140,326 | 7.40% |
| 2025-01-13 | 5.73 | 5.90 | 5.67 | 5.81 | 5.68 | qfq | 10,220,600 | 59,258,729 | 0.52% |
| 2025-01-10 | 5.79 | 5.99 | 5.78 | 5.78 | 5.65 | qfq | 14,959,100 | 88,032,630 | -0.34% |
| 2025-01-09 | 5.75 | 5.87 | 5.73 | 5.80 | 5.67 | qfq | 11,335,800 | 65,875,755 | -0.17% |
| 2025-01-08 | 5.87 | 5.87 | 5.61 | 5.81 | 5.68 | qfq | 13,812,000 | 79,383,219 | -1.02% |
| 2025-01-07 | 5.84 | 5.91 | 5.82 | 5.87 | 5.74 | qfq | 10,422,200 | 61,116,964 | 0.86% |
| 2025-01-06 | 5.79 | 5.95 | 5.69 | 5.82 | 5.69 | qfq | 10,004,300 | 58,309,545 | 0.52% |
| 2025-01-03 | 6.01 | 6.03 | 5.75 | 5.79 | 5.66 | qfq | 14,148,900 | 83,321,145 | -3.50% |
| 2025-01-02 | 6.21 | 6.31 | 5.94 | 6.00 | 5.86 | qfq | 14,514,749 | 88,865,867 | -3.23% |
| 2024-12-31 | 6.42 | 6.47 | 6.20 | 6.20 | 6.06 | qfq | 10,108,600 | 63,794,443 | -3.43% |
| 2024-12-30 | 6.48 | 6.49 | 6.31 | 6.42 | 6.27 | qfq | 8,389,100 | 53,731,994 | -0.77% |
| 2024-12-27 | 6.36 | 6.49 | 6.36 | 6.47 | 6.32 | qfq | 11,101,900 | 71,541,509 | 1.73% |
| 2024-12-26 | 6.30 | 6.44 | 6.26 | 6.36 | 6.22 | qfq | 8,060,700 | 51,450,851 | 1.11% |
| 2024-12-25 | 6.44 | 6.46 | 6.20 | 6.29 | 6.15 | qfq | 11,255,841 | 70,787,136 | -2.02% |
| 2024-12-24 | 6.39 | 6.54 | 6.33 | 6.42 | 6.27 | qfq | 11,679,700 | 75,022,232 | 0.31% |
| 2024-12-23 | 6.68 | 6.68 | 6.37 | 6.40 | 6.26 | qfq | 15,250,540 | 99,064,492 | -4.19% |
| 2024-12-20 | 6.64 | 6.70 | 6.60 | 6.68 | 6.53 | qfq | 10,822,500 | 72,113,113 | 0.45% |
| 2024-12-19 | 6.58 | 6.67 | 6.54 | 6.65 | 6.50 | qfq | 14,927,200 | 98,405,216 | -0.15% |
| 2024-12-18 | 6.71 | 6.78 | 6.63 | 6.66 | 6.51 | qfq | 15,468,541 | 103,505,465 | -1.04% |
| 2024-12-17 | 6.79 | 6.83 | 6.64 | 6.73 | 6.58 | qfq | 18,115,893 | 121,968,075 | -1.17% |
| 2024-12-16 | 6.88 | 6.91 | 6.76 | 6.81 | 6.66 | qfq | 17,041,504 | 116,438,433 | -0.58% |
| 2024-12-13 | 6.96 | 7.05 | 6.84 | 6.85 | 6.69 | qfq | 22,230,406 | 153,874,796 | -2.14% |
| 2024-12-12 | 7.13 | 7.14 | 6.94 | 7.00 | 6.84 | qfq | 30,756,110 | 215,908,695 | -2.10% |
| 2024-12-11 | 7.28 | 7.29 | 7.05 | 7.15 | 6.99 | qfq | 37,390,151 | 265,913,548 | -1.79% |
| 2024-12-10 | 7.30 | 7.41 | 7.04 | 7.28 | 7.12 | qfq | 64,085,143 | 463,636,538 | 3.26% |
| 2024-12-09 | 6.85 | 7.43 | 6.83 | 7.05 | 6.89 | qfq | 48,095,403 | 342,741,434 | 2.62% |
| 2024-12-06 | 7.00 | 7.02 | 6.75 | 6.87 | 6.71 | qfq | 26,432,421 | 180,992,722 | -1.15% |
| 2024-12-05 | 6.76 | 7.03 | 6.76 | 6.95 | 6.79 | qfq | 27,358,208 | 189,567,616 | 2.51% |
| 2024-12-04 | 6.76 | 6.97 | 6.70 | 6.78 | 6.63 | qfq | 24,348,856 | 165,770,798 | 0.30% |
| 2024-12-03 | 6.75 | 6.85 | 6.62 | 6.76 | 6.61 | qfq | 23,545,750 | 158,762,055 | 0.15% |
| 2024-12-02 | 6.62 | 6.81 | 6.60 | 6.75 | 6.60 | qfq | 23,407,222 | 157,605,814 | 2.90% |
| 2024-11-29 | 6.39 | 6.63 | 6.35 | 6.56 | 6.41 | qfq | 18,956,279 | 123,841,842 | 2.18% |
| 2024-11-28 | 6.47 | 6.54 | 6.39 | 6.42 | 6.27 | qfq | 13,393,400 | 86,365,571 | -0.77% |
| 2024-11-27 | 6.45 | 6.50 | 6.25 | 6.47 | 6.32 | qfq | 18,104,616 | 114,966,928 | -0.15% |
| 2024-11-26 | 6.53 | 6.57 | 6.43 | 6.48 | 6.33 | qfq | 13,956,207 | 90,449,609 | -1.22% |
| 2024-11-25 | 6.57 | 6.64 | 6.41 | 6.56 | 6.41 | qfq | 14,329,100 | 93,417,168 | 0.15% |
| 2024-11-22 | 6.89 | 6.91 | 6.53 | 6.55 | 6.40 | qfq | 23,464,992 | 157,447,376 | -4.93% |
| 2024-11-21 | 6.81 | 7.02 | 6.76 | 6.89 | 6.73 | qfq | 30,409,700 | 208,722,193 | 1.17% |
| 2024-11-20 | 6.61 | 6.83 | 6.56 | 6.81 | 6.66 | qfq | 34,912,251 | 235,176,515 | 2.71% |
| 2024-11-19 | 6.90 | 6.93 | 6.43 | 6.63 | 6.48 | qfq | 54,460,543 | 359,245,026 | -1.49% |
| 2024-11-18 | 7.19 | 7.28 | 6.70 | 6.73 | 6.58 | qfq | 46,188,168 | 319,596,333 | -4.27% |
| 2024-11-15 | 6.79 | 7.18 | 6.73 | 7.03 | 6.87 | qfq | 58,950,130 | 415,541,670 | 3.08% |
| 2024-11-14 | 6.80 | 6.93 | 6.75 | 6.82 | 6.67 | qfq | 37,634,109 | 257,405,785 | -0.29% |
| 2024-11-13 | 6.69 | 6.95 | 6.45 | 6.84 | 6.69 | qfq | 56,927,098 | 382,819,857 | 2.40% |
| 2024-11-12 | 6.82 | 6.96 | 6.60 | 6.68 | 6.53 | qfq | 40,384,577 | 271,390,576 | -1.04% |
| 2024-11-11 | 6.42 | 6.80 | 6.36 | 6.75 | 6.60 | qfq | 44,284,310 | 292,251,026 | 4.81% |
| 2024-11-08 | 6.53 | 6.66 | 6.42 | 6.44 | 6.29 | qfq | 45,737,277 | 297,385,596 | -0.46% |
| 2024-11-07 | 6.41 | 6.57 | 6.28 | 6.47 | 6.32 | qfq | 48,000,784 | 308,091,269 | 0.94% |
| 2024-11-06 | 6.38 | 6.52 | 6.25 | 6.41 | 6.26 | qfq | 71,018,057 | 453,818,883 | 1.58% |
| 2024-11-05 | 5.78 | 6.31 | 5.74 | 6.31 | 6.17 | qfq | 51,658,987 | 316,593,670 | 9.93% |
| 2024-11-04 | 5.54 | 5.74 | 5.53 | 5.74 | 5.61 | qfq | 17,498,531 | 99,367,678 | 4.55% |
| 2024-11-01 | 5.69 | 5.73 | 5.46 | 5.49 | 5.37 | qfq | 19,319,057 | 107,205,342 | -3.85% |
| 2024-10-31 | 5.66 | 5.75 | 5.60 | 5.71 | 5.58 | qfq | 15,763,710 | 89,515,867 | 1.06% |
| 2024-10-30 | 5.65 | 5.76 | 5.59 | 5.65 | 5.52 | qfq | 13,173,547 | 74,682,191 | 0.00% |
| 2024-10-29 | 5.86 | 5.92 | 5.63 | 5.65 | 5.52 | qfq | 19,839,209 | 113,776,125 | -3.75% |
| 2024-10-28 | 5.75 | 5.87 | 5.65 | 5.87 | 5.74 | qfq | 16,555,354 | 95,511,312 | 2.98% |
| 2024-10-25 | 5.61 | 5.73 | 5.58 | 5.70 | 5.57 | qfq | 14,648,000 | 82,985,923 | 2.15% |
| 2024-10-24 | 5.63 | 5.64 | 5.52 | 5.58 | 5.45 | qfq | 10,838,529 | 60,303,577 | -0.53% |
| 2024-10-23 | 5.54 | 5.66 | 5.51 | 5.61 | 5.48 | qfq | 14,607,649 | 81,848,985 | 0.90% |
| 2024-10-22 | 5.38 | 5.57 | 5.37 | 5.56 | 5.43 | qfq | 17,903,650 | 98,203,078 | 2.96% |
| 2024-10-21 | 5.50 | 5.52 | 5.37 | 5.40 | 5.28 | qfq | 18,579,412 | 101,099,513 | -1.10% |
| 2024-10-18 | 5.25 | 5.56 | 5.21 | 5.46 | 5.34 | qfq | 18,186,080 | 98,105,334 | 3.80% |
| 2024-10-17 | 5.36 | 5.44 | 5.26 | 5.26 | 5.14 | qfq | 10,726,000 | 57,371,370 | -1.50% |
| 2024-10-16 | 5.30 | 5.42 | 5.28 | 5.34 | 5.22 | qfq | 11,846,858 | 63,363,599 | -0.37% |
| 2024-10-15 | 5.49 | 5.53 | 5.35 | 5.36 | 5.24 | qfq | 13,856,100 | 75,458,431 | -3.07% |
| 2024-10-14 | 5.41 | 5.56 | 5.37 | 5.53 | 5.40 | qfq | 17,063,442 | 93,372,178 | 1.10% |
| 2024-10-11 | 5.76 | 5.76 | 5.41 | 5.47 | 5.35 | qfq | 16,602,431 | 92,178,675 | -5.03% |
| 2024-10-10 | 5.85 | 5.98 | 5.69 | 5.76 | 5.63 | qfq | 18,615,443 | 108,490,618 | -0.35% |
| 2024-10-09 | 6.28 | 6.28 | 5.78 | 5.78 | 5.65 | qfq | 30,572,881 | 183,288,731 | -9.83% |
| 2024-10-08 | 6.66 | 6.66 | 6.02 | 6.41 | 6.26 | qfq | 37,542,933 | 238,601,955 | 5.95% |
| 2024-09-30 | 5.70 | 6.05 | 5.69 | 6.05 | 5.91 | qfq | 31,161,343 | 184,435,919 | 10.00% |
| 2024-09-27 | 5.37 | 5.58 | 5.37 | 5.50 | 5.38 | qfq | 16,747,000 | 91,471,831 | 3.00% |
| 2024-09-26 | 5.11 | 5.34 | 5.06 | 5.34 | 5.22 | qfq | 13,073,500 | 68,223,098 | 4.50% |
| 2024-09-25 | 5.04 | 5.20 | 5.04 | 5.11 | 4.99 | qfq | 11,769,208 | 60,506,225 | 1.59% |
| 2024-09-24 | 4.92 | 5.04 | 4.87 | 5.03 | 4.92 | qfq | 11,418,400 | 56,839,529 | 2.44% |
| 2024-09-23 | 4.88 | 4.93 | 4.83 | 4.91 | 4.80 | qfq | 5,269,000 | 25,771,693 | 0.61% |
| 2024-09-20 | 4.89 | 4.93 | 4.83 | 4.88 | 4.77 | qfq | 5,575,500 | 27,203,628 | -0.20% |
| 2024-09-19 | 4.77 | 4.95 | 4.73 | 4.89 | 4.78 | qfq | 7,846,573 | 38,089,988 | 3.16% |
| 2024-09-18 | 4.85 | 4.85 | 4.65 | 4.74 | 4.63 | qfq | 5,899,000 | 27,819,093 | 0.21% |
| 2024-09-13 | 4.83 | 4.86 | 4.72 | 4.73 | 4.62 | qfq | 4,350,600 | 20,737,257 | -2.07% |
| 2024-09-12 | 4.81 | 4.89 | 4.80 | 4.83 | 4.72 | qfq | 4,913,404 | 23,838,940 | 0.63% |
| 2024-09-11 | 4.79 | 4.85 | 4.74 | 4.80 | 4.69 | qfq | 4,394,700 | 21,133,940 | 0.00% |
| 2024-09-10 | 4.75 | 4.82 | 4.69 | 4.80 | 4.69 | qfq | 5,400,200 | 25,699,431 | 0.21% |
| 2024-09-09 | 4.75 | 4.84 | 4.73 | 4.79 | 4.68 | qfq | 5,990,529 | 28,674,513 | 0.00% |
| 2024-09-06 | 4.89 | 4.90 | 4.79 | 4.79 | 4.68 | qfq | 5,088,400 | 24,620,544 | -1.64% |
| 2024-09-05 | 4.87 | 4.91 | 4.84 | 4.87 | 4.76 | qfq | 4,400,300 | 21,481,901 | 0.21% |
| 2024-09-04 | 4.83 | 4.90 | 4.82 | 4.86 | 4.75 | qfq | 4,523,122 | 21,969,276 | -0.21% |
| 2024-09-03 | 4.83 | 4.90 | 4.80 | 4.87 | 4.76 | qfq | 5,393,900 | 26,224,649 | 1.04% |
| 2024-09-02 | 4.85 | 4.89 | 4.80 | 4.82 | 4.71 | qfq | 7,021,108 | 34,035,384 | -0.82% |
| 2024-08-30 | 4.82 | 4.91 | 4.77 | 4.86 | 4.75 | qfq | 7,452,700 | 36,306,593 | 0.83% |
| 2024-08-29 | 4.67 | 4.84 | 4.64 | 4.82 | 4.71 | qfq | 6,369,344 | 30,334,618 | 3.21% |
| 2024-08-28 | 4.60 | 4.71 | 4.56 | 4.67 | 4.56 | qfq | 4,911,600 | 22,829,312 | 1.52% |
| 2024-08-27 | 4.69 | 4.69 | 4.58 | 4.60 | 4.50 | qfq | 3,847,200 | 17,727,324 | -1.71% |
| 2024-08-26 | 4.57 | 4.70 | 4.55 | 4.68 | 4.57 | qfq | 5,341,850 | 24,899,670 | 2.18% |
| 2024-08-23 | 4.63 | 4.64 | 4.50 | 4.58 | 4.48 | qfq | 6,281,300 | 28,713,168 | -0.22% |
| 2024-08-22 | 4.70 | 4.72 | 4.59 | 4.59 | 4.49 | qfq | 3,912,500 | 18,139,571 | -1.71% |
| 2024-08-21 | 4.67 | 4.70 | 4.63 | 4.67 | 4.56 | qfq | 3,885,244 | 18,164,022 | 0.00% |
| 2024-08-20 | 4.79 | 4.79 | 4.64 | 4.67 | 4.56 | qfq | 6,091,751 | 28,541,364 | -2.10% |
| 2024-08-19 | 4.77 | 4.86 | 4.75 | 4.77 | 4.66 | qfq | 3,931,300 | 18,857,153 | -0.42% |
| 2024-08-16 | 4.86 | 4.87 | 4.78 | 4.79 | 4.68 | qfq | 4,448,100 | 21,397,195 | -1.03% |
| 2024-08-15 | 4.79 | 4.89 | 4.73 | 4.84 | 4.73 | qfq | 6,003,097 | 29,020,144 | 1.47% |
| 2024-08-14 | 4.83 | 4.83 | 4.75 | 4.77 | 4.66 | qfq | 3,776,197 | 18,056,411 | -0.83% |
| 2024-08-13 | 4.78 | 4.82 | 4.74 | 4.81 | 4.70 | qfq | 4,028,100 | 19,249,644 | 0.63% |
| 2024-08-12 | 4.84 | 4.87 | 4.75 | 4.78 | 4.67 | qfq | 5,098,399 | 24,422,848 | -1.24% |
| 2024-08-09 | 4.92 | 4.94 | 4.83 | 4.84 | 4.73 | qfq | 4,678,900 | 22,795,049 | -1.02% |
| 2024-08-08 | 4.86 | 4.91 | 4.80 | 4.89 | 4.78 | qfq | 4,911,095 | 23,895,708 | 0.00% |
| 2024-08-07 | 4.87 | 4.94 | 4.87 | 4.89 | 4.78 | qfq | 5,293,600 | 25,961,433 | 0.00% |
| 2024-08-06 | 4.85 | 4.90 | 4.81 | 4.89 | 4.78 | qfq | 6,445,975 | 31,321,023 | 1.88% |
| 2024-08-05 | 4.85 | 4.96 | 4.79 | 4.80 | 4.69 | qfq | 7,627,200 | 37,238,248 | -1.84% |
| 2024-08-02 | 4.97 | 4.99 | 4.88 | 4.89 | 4.78 | qfq | 5,721,000 | 28,211,245 | -1.81% |
| 2024-08-01 | 4.99 | 5.02 | 4.92 | 4.98 | 4.87 | qfq | 5,561,840 | 27,712,077 | 0.20% |
| 2024-07-31 | 4.75 | 4.98 | 4.73 | 4.97 | 4.86 | qfq | 9,855,828 | 48,154,457 | 4.85% |
| 2024-07-30 | 4.76 | 4.76 | 4.65 | 4.74 | 4.63 | qfq | 4,174,297 | 19,694,811 | 0.00% |
| 2024-07-29 | 4.75 | 4.78 | 4.70 | 4.74 | 4.63 | qfq | 4,635,900 | 22,014,916 | 0.21% |
| 2024-07-26 | 4.60 | 4.73 | 4.57 | 4.73 | 4.62 | qfq | 6,796,328 | 31,856,718 | 3.50% |
| 2024-07-25 | 4.50 | 4.60 | 4.46 | 4.57 | 4.47 | qfq | 5,230,300 | 23,748,804 | 1.56% |
| 2024-07-24 | 4.60 | 4.61 | 4.49 | 4.50 | 4.40 | qfq | 6,827,162 | 30,952,440 | -2.17% |
| 2024-07-23 | 4.67 | 4.73 | 4.60 | 4.60 | 4.50 | qfq | 4,186,200 | 19,505,977 | -1.92% |
| 2024-07-22 | 4.70 | 4.76 | 4.66 | 4.69 | 4.58 | qfq | 5,278,200 | 24,784,290 | -1.05% |
| 2024-07-19 | 4.71 | 4.78 | 4.67 | 4.74 | 4.63 | qfq | 5,107,351 | 24,175,296 | 0.21% |
| 2024-07-18 | 4.75 | 4.76 | 4.67 | 4.73 | 4.62 | qfq | 5,415,572 | 25,511,505 | -0.84% |
| 2024-07-17 | 4.82 | 4.84 | 4.74 | 4.77 | 4.66 | qfq | 5,655,540 | 27,023,575 | -1.65% |
| 2024-07-16 | 4.85 | 4.87 | 4.81 | 4.85 | 4.74 | qfq | 4,510,400 | 21,820,106 | -0.21% |
| 2024-07-15 | 4.95 | 4.99 | 4.84 | 4.86 | 4.75 | qfq | 6,595,629 | 32,269,830 | -2.02% |
| 2024-07-12 | 4.92 | 4.97 | 4.88 | 4.96 | 4.85 | qfq | 6,285,431 | 30,968,862 | 1.02% |
| 2024-07-11 | 4.80 | 4.93 | 4.80 | 4.91 | 4.80 | qfq | 8,495,110 | 41,419,820 | 4.25% |
| 2024-07-10 | 4.66 | 4.81 | 4.63 | 4.71 | 4.60 | qfq | 5,974,293 | 28,305,503 | 0.64% |
| 2024-07-09 | 4.58 | 4.72 | 4.51 | 4.68 | 4.57 | qfq | 8,722,334 | 40,350,231 | 2.63% |
| 2024-07-08 | 4.72 | 4.72 | 4.54 | 4.56 | 4.46 | qfq | 7,583,181 | 34,880,808 | -3.59% |
| 2024-07-05 | 4.70 | 4.76 | 4.62 | 4.73 | 4.62 | qfq | 6,270,921 | 29,497,692 | 0.64% |
| 2024-07-04 | 4.83 | 4.87 | 4.68 | 4.70 | 4.59 | qfq | 7,761,720 | 36,927,655 | -2.08% |
| 2024-07-03 | 4.84 | 4.87 | 4.80 | 4.80 | 4.69 | qfq | 6,056,851 | 29,253,482 | -0.62% |
| 2024-07-02 | 4.86 | 4.92 | 4.82 | 4.83 | 4.72 | qfq | 6,260,551 | 30,426,119 | -1.02% |
| 2024-07-01 | 4.95 | 4.95 | 4.79 | 4.88 | 4.77 | qfq | 8,924,828 | 43,275,525 | -0.41% |
| 2024-06-28 | 4.85 | 5.02 | 4.81 | 4.90 | 4.79 | qfq | 8,507,150 | 42,077,926 | 1.03% |
| 2024-06-27 | 5.03 | 5.14 | 4.85 | 4.85 | 4.74 | qfq | 10,016,201 | 49,687,684 | -4.53% |
| 2024-06-26 | 4.85 | 5.09 | 4.82 | 5.08 | 4.97 | qfq | 8,604,998 | 42,737,530 | 4.74% |
| 2024-06-25 | 4.83 | 4.97 | 4.80 | 4.85 | 4.74 | qfq | 7,870,198 | 38,432,615 | 1.04% |
| 2024-06-24 | 4.97 | 5.02 | 4.78 | 4.80 | 4.69 | qfq | 10,571,600 | 51,401,336 | -4.38% |
| 2024-06-21 | 5.00 | 5.06 | 4.94 | 5.02 | 4.91 | qfq | 7,319,800 | 36,688,004 | 0.40% |
| 2024-06-20 | 5.21 | 5.25 | 5.00 | 5.00 | 4.89 | qfq | 14,423,140 | 73,223,739 | -4.76% |
| 2024-06-19 | 5.40 | 5.40 | 5.24 | 5.25 | 5.13 | qfq | 8,281,900 | 43,784,873 | -2.42% |
| 2024-06-18 | 5.20 | 5.40 | 5.15 | 5.38 | 5.26 | qfq | 10,962,452 | 58,199,739 | 4.26% |
| 2024-06-17 | 5.12 | 5.23 | 5.09 | 5.16 | 5.04 | qfq | 5,165,446 | 26,752,392 | 0.00% |
| 2024-06-14 | 5.11 | 5.18 | 5.08 | 5.16 | 5.04 | qfq | 7,191,154 | 36,895,207 | -0.58% |
| 2024-06-13 | 5.27 | 5.30 | 5.16 | 5.19 | 5.07 | qfq | 6,376,508 | 33,238,250 | -1.89% |
| 2024-06-12 | 5.19 | 5.35 | 5.18 | 5.29 | 5.17 | qfq | 7,348,800 | 38,838,692 | 1.93% |
| 2024-06-11 | 5.18 | 5.21 | 5.09 | 5.19 | 5.07 | qfq | 6,162,900 | 31,721,804 | 0.19% |
| 2024-06-07 | 5.10 | 5.21 | 5.06 | 5.18 | 5.06 | qfq | 11,117,446 | 57,201,138 | -3.18% |
| 2024-06-06 | 5.56 | 5.62 | 5.26 | 5.35 | 4.94 | qfq | 14,643,290 | 79,129,485 | -4.29% |
| 2024-06-05 | 5.68 | 5.72 | 5.58 | 5.59 | 5.16 | qfq | 7,973,593 | 45,104,023 | -1.41% |
| 2024-06-04 | 5.60 | 5.67 | 5.55 | 5.67 | 5.23 | qfq | 7,468,282 | 41,847,301 | 0.53% |
| 2024-06-03 | 5.80 | 5.82 | 5.60 | 5.64 | 5.20 | qfq | 10,106,807 | 57,601,274 | -2.42% |
| 2024-05-31 | 5.67 | 5.81 | 5.67 | 5.78 | 5.33 | qfq | 9,795,902 | 56,479,241 | 2.48% |
| 2024-05-30 | 5.62 | 5.67 | 5.57 | 5.64 | 5.20 | qfq | 7,971,010 | 44,955,569 | 0.18% |
| 2024-05-29 | 5.57 | 5.71 | 5.54 | 5.63 | 5.19 | qfq | 8,275,700 | 46,471,107 | 1.08% |
| 2024-05-28 | 5.57 | 5.66 | 5.56 | 5.57 | 5.14 | qfq | 6,234,023 | 34,878,147 | -0.71% |
| 2024-05-27 | 5.61 | 5.63 | 5.48 | 5.61 | 5.18 | qfq | 7,272,851 | 40,326,770 | 0.00% |
| 2024-05-24 | 5.65 | 5.70 | 5.60 | 5.61 | 5.18 | qfq | 5,975,245 | 33,727,528 | -0.71% |
| 2024-05-23 | 5.82 | 5.82 | 5.61 | 5.65 | 5.21 | qfq | 9,464,314 | 53,724,733 | -2.75% |
| 2024-05-22 | 5.82 | 5.85 | 5.77 | 5.81 | 5.36 | qfq | 6,189,296 | 35,954,693 | -0.34% |
| 2024-05-21 | 5.95 | 5.96 | 5.80 | 5.83 | 5.38 | qfq | 10,305,242 | 60,209,232 | -2.02% |
| 2024-05-20 | 5.90 | 6.08 | 5.86 | 5.95 | 5.49 | qfq | 12,044,900 | 71,905,784 | 0.51% |
| 2024-05-17 | 5.84 | 5.92 | 5.80 | 5.92 | 5.46 | qfq | 7,339,100 | 43,081,826 | 1.54% |
| 2024-05-16 | 5.88 | 5.93 | 5.80 | 5.83 | 5.38 | qfq | 7,790,700 | 45,743,517 | -0.85% |
| 2024-05-15 | 5.97 | 6.00 | 5.88 | 5.88 | 5.42 | qfq | 7,230,100 | 42,868,640 | -1.51% |
| 2024-05-14 | 5.95 | 6.02 | 5.93 | 5.97 | 5.51 | qfq | 7,375,600 | 44,117,094 | 0.84% |
| 2024-05-13 | 6.00 | 6.01 | 5.87 | 5.92 | 5.46 | qfq | 9,940,972 | 58,967,068 | -1.50% |
| 2024-05-10 | 6.09 | 6.12 | 5.98 | 6.01 | 5.54 | qfq | 10,121,809 | 60,933,861 | -1.15% |
| 2024-05-09 | 5.98 | 6.11 | 5.98 | 6.08 | 5.61 | qfq | 9,164,454 | 55,631,916 | 1.84% |
| 2024-05-08 | 6.10 | 6.10 | 5.97 | 5.97 | 5.51 | qfq | 9,640,796 | 58,047,005 | -2.29% |
| 2024-05-07 | 6.12 | 6.14 | 6.05 | 6.11 | 5.64 | qfq | 10,165,138 | 62,042,029 | -0.16% |
| 2024-05-06 | 6.13 | 6.19 | 6.08 | 6.12 | 5.65 | qfq | 11,557,900 | 70,811,490 | 1.49% |
| 2024-04-30 | 6.07 | 6.14 | 5.97 | 6.03 | 5.56 | qfq | 15,881,786 | 96,069,904 | -1.95% |
| 2024-04-29 | 6.06 | 6.20 | 6.02 | 6.15 | 5.67 | qfq | 19,096,636 | 117,238,127 | 4.24% |
| 2024-04-26 | 5.73 | 5.91 | 5.73 | 5.90 | 5.44 | qfq | 12,959,800 | 75,965,458 | 1.90% |
| 2024-04-25 | 5.85 | 5.90 | 5.68 | 5.79 | 5.34 | qfq | 14,120,200 | 81,806,911 | -2.36% |
| 2024-04-24 | 5.83 | 5.93 | 5.77 | 5.93 | 5.47 | qfq | 9,539,418 | 56,047,059 | 1.89% |
| 2024-04-23 | 5.79 | 5.85 | 5.74 | 5.82 | 5.37 | qfq | 9,758,537 | 56,601,020 | 1.39% |
| 2024-04-22 | 5.73 | 5.99 | 5.60 | 5.74 | 5.30 | qfq | 12,419,055 | 71,856,572 | -0.17% |
| 2024-04-19 | 5.71 | 5.85 | 5.68 | 5.75 | 5.30 | qfq | 8,485,600 | 48,772,663 | -0.35% |
| 2024-04-18 | 5.79 | 5.90 | 5.69 | 5.77 | 5.32 | qfq | 10,415,445 | 60,546,198 | -0.35% |
| 2024-04-17 | 5.53 | 5.79 | 5.51 | 5.79 | 5.34 | qfq | 16,130,396 | 91,508,194 | 7.02% |
| 2024-04-16 | 5.66 | 5.75 | 5.38 | 5.41 | 4.99 | qfq | 16,930,122 | 93,317,710 | -5.25% |
| 2024-04-15 | 5.90 | 5.95 | 5.61 | 5.71 | 5.27 | qfq | 16,942,041 | 97,291,389 | -2.73% |
| 2024-04-12 | 6.00 | 6.09 | 5.86 | 5.87 | 5.42 | qfq | 10,028,819 | 59,708,795 | -2.49% |
| 2024-04-11 | 5.96 | 6.13 | 5.93 | 6.02 | 5.55 | qfq | 12,127,691 | 73,306,102 | 0.17% |
| 2024-04-10 | 6.16 | 6.16 | 5.93 | 6.01 | 5.54 | qfq | 12,515,789 | 75,432,308 | -2.44% |
| 2024-04-09 | 6.07 | 6.17 | 6.05 | 6.16 | 5.68 | qfq | 7,564,204 | 46,382,104 | 1.48% |
| 2024-04-08 | 6.22 | 6.24 | 6.06 | 6.07 | 5.60 | qfq | 13,179,200 | 80,755,699 | -2.88% |
| 2024-04-03 | 6.39 | 6.40 | 6.20 | 6.25 | 5.77 | qfq | 12,513,071 | 78,354,355 | -2.34% |
| 2024-04-02 | 6.49 | 6.51 | 6.36 | 6.40 | 5.90 | qfq | 8,392,157 | 53,850,961 | -1.39% |
| 2024-04-01 | 6.33 | 6.52 | 6.32 | 6.49 | 5.99 | qfq | 9,499,600 | 61,384,920 | 2.69% |
| 2024-03-29 | 6.24 | 6.39 | 6.14 | 6.32 | 5.83 | qfq | 9,736,284 | 60,792,813 | 1.28% |
| 2024-03-28 | 6.08 | 6.33 | 6.08 | 6.24 | 5.76 | qfq | 12,168,000 | 75,896,945 | 2.63% |
| 2024-03-27 | 6.38 | 6.39 | 6.06 | 6.08 | 5.61 | qfq | 12,910,063 | 80,184,880 | -4.70% |
| 2024-03-26 | 6.33 | 6.44 | 6.26 | 6.38 | 5.89 | qfq | 11,834,347 | 75,290,938 | 1.11% |
| 2024-03-25 | 6.51 | 6.54 | 6.29 | 6.31 | 5.82 | qfq | 17,196,023 | 110,801,602 | -3.52% |
| 2024-03-22 | 6.67 | 6.69 | 6.51 | 6.54 | 6.03 | qfq | 9,727,900 | 63,971,390 | -1.80% |
| 2024-03-21 | 6.67 | 6.70 | 6.57 | 6.66 | 6.14 | qfq | 9,873,400 | 65,586,998 | 0.15% |
| 2024-03-20 | 6.65 | 6.68 | 6.58 | 6.65 | 6.14 | qfq | 9,048,450 | 60,023,703 | 0.30% |
| 2024-03-19 | 6.59 | 6.73 | 6.55 | 6.63 | 6.12 | qfq | 15,999,873 | 106,433,681 | 0.15% |
| 2024-03-18 | 6.59 | 6.70 | 6.59 | 6.62 | 6.11 | qfq | 15,700,259 | 104,070,164 | 0.46% |
| 2024-03-15 | 6.44 | 6.59 | 6.40 | 6.59 | 6.08 | qfq | 9,999,553 | 65,021,884 | 2.01% |
| 2024-03-14 | 6.50 | 6.56 | 6.37 | 6.46 | 5.96 | qfq | 10,342,096 | 66,997,179 | -1.07% |
| 2024-03-13 | 6.54 | 6.61 | 6.46 | 6.53 | 6.02 | qfq | 13,713,739 | 89,543,847 | -0.15% |
| 2024-03-12 | 6.28 | 6.57 | 6.28 | 6.54 | 6.03 | qfq | 20,345,449 | 131,454,940 | 4.31% |
| 2024-03-11 | 6.17 | 6.28 | 6.14 | 6.27 | 5.78 | qfq | 10,431,123 | 64,877,182 | 2.12% |
| 2024-03-08 | 6.09 | 6.17 | 6.05 | 6.14 | 5.66 | qfq | 7,647,100 | 46,717,965 | 0.82% |
| 2024-03-07 | 6.18 | 6.29 | 6.09 | 6.09 | 5.62 | qfq | 9,547,114 | 59,009,390 | -1.62% |
| 2024-03-06 | 6.13 | 6.25 | 6.08 | 6.19 | 5.71 | qfq | 12,411,500 | 76,513,830 | -0.32% |
| 2024-03-05 | 6.23 | 6.30 | 6.11 | 6.21 | 5.73 | qfq | 12,914,255 | 80,098,345 | -1.58% |
| 2024-03-04 | 6.60 | 6.63 | 6.17 | 6.31 | 5.82 | qfq | 17,799,850 | 112,478,553 | -0.16% |
| 2024-03-01 | 6.28 | 6.36 | 6.20 | 6.32 | 5.83 | qfq | 12,027,696 | 75,494,427 | 0.48% |
| 2024-02-29 | 5.96 | 6.29 | 5.91 | 6.29 | 5.80 | qfq | 15,325,905 | 94,460,215 | 5.18% |
| 2024-02-28 | 6.39 | 6.51 | 5.95 | 5.98 | 5.52 | qfq | 23,708,261 | 148,627,957 | -6.12% |
| 2024-02-27 | 6.18 | 6.37 | 6.13 | 6.37 | 5.88 | qfq | 14,445,400 | 90,494,977 | 3.07% |
| 2024-02-26 | 6.10 | 6.32 | 6.09 | 6.18 | 5.70 | qfq | 19,609,638 | 121,233,733 | 2.32% |
| 2024-02-23 | 5.83 | 6.06 | 5.77 | 6.04 | 5.57 | qfq | 14,465,300 | 85,435,523 | 3.96% |
| 2024-02-22 | 5.71 | 5.85 | 5.68 | 5.81 | 5.36 | qfq | 10,768,504 | 62,163,161 | 1.93% |
| 2024-02-21 | 5.55 | 5.94 | 5.50 | 5.70 | 5.26 | qfq | 18,217,450 | 104,847,183 | 2.33% |
| 2024-02-20 | 5.63 | 5.63 | 5.48 | 5.57 | 5.14 | qfq | 12,447,351 | 68,979,004 | -1.24% |
| 2024-02-19 | 5.64 | 5.75 | 5.55 | 5.64 | 5.20 | qfq | 20,253,464 | 114,344,931 | 1.62% |
| 2024-02-08 | 5.16 | 5.61 | 5.16 | 5.55 | 5.12 | qfq | 22,783,003 | 124,050,960 | 6.73% |
| 2024-02-07 | 5.02 | 5.38 | 4.99 | 5.20 | 4.80 | qfq | 26,436,596 | 137,686,010 | 4.42% |
| 2024-02-06 | 4.59 | 5.06 | 4.45 | 4.98 | 4.59 | qfq | 31,456,450 | 149,064,532 | 8.26% |
| 2024-02-05 | 5.12 | 5.12 | 4.60 | 4.60 | 4.24 | qfq | 33,813,548 | 159,083,146 | -9.98% |
| 2024-02-02 | 5.44 | 5.53 | 4.91 | 5.11 | 4.71 | qfq | 23,377,400 | 120,913,514 | -6.07% |
| 2024-02-01 | 5.58 | 5.64 | 5.38 | 5.44 | 5.02 | qfq | 11,972,901 | 65,760,373 | -2.33% |
| 2024-01-31 | 5.88 | 5.94 | 5.54 | 5.57 | 5.14 | qfq | 15,032,400 | 85,805,145 | -5.59% |
| 2024-01-30 | 6.06 | 6.14 | 5.88 | 5.90 | 5.44 | qfq | 9,006,441 | 54,131,653 | -2.80% |
| 2024-01-29 | 6.28 | 6.31 | 6.06 | 6.07 | 5.60 | qfq | 7,239,900 | 44,467,182 | -2.57% |
| 2024-01-26 | 6.26 | 6.32 | 6.18 | 6.23 | 5.75 | qfq | 9,578,900 | 59,893,850 | -0.48% |
| 2024-01-25 | 6.08 | 6.27 | 5.97 | 6.26 | 5.78 | qfq | 13,986,455 | 86,032,389 | 3.81% |
| 2024-01-24 | 6.04 | 6.13 | 5.79 | 6.03 | 5.56 | qfq | 17,026,773 | 101,514,777 | 0.84% |
| 2024-01-23 | 5.96 | 6.03 | 5.84 | 5.98 | 5.52 | qfq | 14,367,552 | 85,499,238 | 0.34% |
| 2024-01-22 | 6.44 | 6.44 | 5.86 | 5.96 | 5.50 | qfq | 19,166,422 | 117,499,288 | -7.45% |
| 2024-01-19 | 6.59 | 6.62 | 6.43 | 6.44 | 5.94 | qfq | 7,969,290 | 51,844,283 | -2.42% |
| 2024-01-18 | 6.65 | 6.68 | 6.35 | 6.60 | 6.09 | qfq | 12,289,590 | 79,951,400 | -1.35% |
| 2024-01-17 | 6.86 | 6.87 | 6.68 | 6.69 | 6.17 | qfq | 5,034,940 | 34,150,520 | -2.62% |
| 2024-01-16 | 6.89 | 6.95 | 6.78 | 6.87 | 6.34 | qfq | 4,994,398 | 34,249,820 | -0.29% |
| 2024-01-15 | 6.92 | 6.92 | 6.82 | 6.89 | 6.36 | qfq | 5,046,800 | 34,705,422 | -0.86% |
| 2024-01-12 | 6.91 | 6.98 | 6.86 | 6.95 | 6.41 | qfq | 6,391,321 | 44,313,070 | 0.29% |
| 2024-01-11 | 6.78 | 6.97 | 6.75 | 6.93 | 6.39 | qfq | 10,807,089 | 74,459,713 | 2.51% |
| 2024-01-10 | 6.88 | 6.95 | 6.73 | 6.76 | 6.24 | qfq | 9,087,140 | 62,083,241 | -1.46% |
| 2024-01-09 | 6.77 | 6.96 | 6.76 | 6.86 | 6.33 | qfq | 8,642,472 | 59,452,780 | 1.63% |
| 2024-01-08 | 6.97 | 6.98 | 6.74 | 6.75 | 6.23 | qfq | 9,945,648 | 68,041,807 | -3.30% |
| 2024-01-05 | 7.14 | 7.22 | 6.95 | 6.98 | 6.44 | qfq | 12,578,467 | 88,914,217 | -2.65% |
| 2024-01-04 | 7.22 | 7.23 | 7.15 | 7.17 | 6.61 | qfq | 5,633,566 | 40,435,970 | -0.69% |
| 2024-01-03 | 7.38 | 7.39 | 7.15 | 7.22 | 6.66 | qfq | 11,417,369 | 82,573,374 | -1.90% |
| 2024-01-02 | 7.47 | 7.48 | 7.36 | 7.36 | 6.79 | qfq | 8,421,585 | 62,414,039 | -1.21% |
| 2023-12-29 | 7.52 | 7.53 | 7.38 | 7.45 | 6.87 | qfq | 10,924,080 | 81,417,481 | -0.93% |
| 2023-12-28 | 7.38 | 7.58 | 7.30 | 7.52 | 6.94 | qfq | 7,588,138 | 56,834,613 | 1.90% |
| 2023-12-27 | 7.29 | 7.45 | 7.27 | 7.38 | 6.81 | qfq | 5,838,138 | 43,057,708 | 0.96% |
| 2023-12-26 | 7.48 | 7.49 | 7.29 | 7.31 | 6.74 | qfq | 5,127,600 | 37,633,140 | -2.40% |
| 2023-12-25 | 7.34 | 7.51 | 7.34 | 7.49 | 6.91 | qfq | 5,757,900 | 42,904,358 | 1.63% |
| 2023-12-22 | 7.36 | 7.51 | 7.27 | 7.37 | 6.80 | qfq | 8,044,728 | 59,455,855 | 0.00% |
| 2023-12-21 | 7.30 | 7.42 | 7.17 | 7.37 | 6.80 | qfq | 6,758,236 | 49,262,226 | 0.68% |
| 2023-12-20 | 7.59 | 7.60 | 7.30 | 7.32 | 6.75 | qfq | 8,883,095 | 65,871,435 | -3.56% |
| 2023-12-19 | 7.77 | 7.77 | 7.53 | 7.59 | 7.00 | qfq | 8,438,469 | 64,278,765 | -2.19% |
| 2023-12-18 | 7.78 | 7.88 | 7.67 | 7.76 | 7.16 | qfq | 8,763,374 | 68,081,436 | -0.64% |
| 2023-12-15 | 7.90 | 7.95 | 7.79 | 7.81 | 7.21 | qfq | 5,719,100 | 44,931,238 | -0.76% |
| 2023-12-14 | 8.00 | 8.04 | 7.85 | 7.87 | 7.26 | qfq | 7,000,297 | 55,617,666 | -1.63% |
| 2023-12-13 | 7.98 | 8.15 | 7.90 | 8.00 | 7.38 | qfq | 8,943,500 | 71,742,398 | 0.76% |
| 2023-12-12 | 7.97 | 7.97 | 7.88 | 7.94 | 7.33 | qfq | 4,590,700 | 36,356,590 | 0.25% |
| 2023-12-11 | 7.80 | 7.96 | 7.72 | 7.92 | 7.31 | qfq | 8,111,661 | 63,790,583 | 1.41% |
| 2023-12-08 | 7.95 | 8.02 | 7.80 | 7.81 | 7.21 | qfq | 9,691,639 | 76,435,288 | -1.76% |
| 2023-12-07 | 8.00 | 8.04 | 7.90 | 7.95 | 7.33 | qfq | 8,352,175 | 66,445,363 | -1.00% |
| 2023-12-06 | 8.00 | 8.18 | 8.00 | 8.03 | 7.41 | qfq | 8,348,361 | 67,622,632 | 0.38% |
| 2023-12-05 | 8.15 | 8.16 | 8.00 | 8.00 | 7.38 | qfq | 7,297,082 | 58,935,691 | -1.96% |
| 2023-12-04 | 8.27 | 8.30 | 8.15 | 8.16 | 7.53 | qfq | 7,479,200 | 61,358,829 | -1.09% |
| 2023-12-01 | 8.36 | 8.37 | 8.15 | 8.25 | 7.61 | qfq | 8,919,700 | 73,395,191 | -1.43% |
| 2023-11-30 | 8.51 | 8.55 | 8.28 | 8.37 | 7.72 | qfq | 9,698,149 | 81,477,576 | -2.11% |
| 2023-11-29 | 8.45 | 8.59 | 8.42 | 8.55 | 7.89 | qfq | 11,367,796 | 96,796,116 | 1.18% |
| 2023-11-28 | 8.30 | 8.47 | 8.23 | 8.45 | 7.80 | qfq | 8,200,625 | 68,615,820 | 1.81% |
| 2023-11-27 | 8.26 | 8.34 | 8.20 | 8.30 | 7.66 | qfq | 6,447,600 | 53,268,498 | 0.61% |
| 2023-11-24 | 8.40 | 8.41 | 8.23 | 8.25 | 7.61 | qfq | 6,577,777 | 54,555,519 | -2.02% |
| 2023-11-23 | 8.28 | 8.44 | 8.24 | 8.42 | 7.77 | qfq | 7,179,547 | 59,983,399 | 1.81% |
| 2023-11-22 | 8.45 | 8.46 | 8.26 | 8.27 | 7.63 | qfq | 7,232,051 | 60,414,351 | -2.25% |
| 2023-11-21 | 8.60 | 8.62 | 8.43 | 8.46 | 7.80 | qfq | 9,726,906 | 82,924,237 | -1.86% |
| 2023-11-20 | 8.48 | 8.66 | 8.35 | 8.62 | 7.95 | qfq | 13,405,806 | 114,147,148 | 2.01% |
| 2023-11-17 | 8.20 | 8.48 | 8.13 | 8.45 | 7.80 | qfq | 12,257,155 | 102,563,354 | 2.80% |
| 2023-11-16 | 8.32 | 8.39 | 8.18 | 8.22 | 7.58 | qfq | 8,833,080 | 73,027,998 | -1.44% |
| 2023-11-15 | 8.15 | 8.37 | 8.08 | 8.34 | 7.69 | qfq | 18,522,443 | 153,135,770 | 2.71% |
| 2023-11-14 | 8.06 | 8.12 | 8.05 | 8.12 | 7.49 | qfq | 7,550,773 | 61,028,559 | 0.37% |
| 2023-11-13 | 8.00 | 8.13 | 7.98 | 8.09 | 7.46 | qfq | 8,434,276 | 68,086,820 | 1.25% |
| 2023-11-10 | 8.04 | 8.07 | 7.92 | 7.99 | 7.37 | qfq | 8,042,400 | 64,153,433 | -0.75% |
| 2023-11-09 | 8.08 | 8.14 | 8.02 | 8.05 | 7.43 | qfq | 12,279,122 | 99,020,394 | -0.74% |
| 2023-11-08 | 8.13 | 8.15 | 8.01 | 8.11 | 7.48 | qfq | 10,108,206 | 81,801,038 | -0.49% |
| 2023-11-07 | 8.16 | 8.18 | 8.10 | 8.15 | 7.52 | qfq | 10,583,920 | 86,159,024 | -0.37% |
| 2023-11-06 | 8.14 | 8.22 | 8.11 | 8.18 | 7.55 | qfq | 13,807,562 | 112,746,091 | 0.12% |
| 2023-11-03 | 8.05 | 8.23 | 8.01 | 8.17 | 7.54 | qfq | 18,392,147 | 149,699,046 | 3.03% |
| 2023-11-02 | 8.00 | 8.10 | 7.91 | 7.93 | 7.32 | qfq | 9,871,846 | 78,734,362 | -0.50% |
| 2023-11-01 | 7.89 | 8.04 | 7.83 | 7.97 | 7.35 | qfq | 11,298,987 | 89,889,024 | 0.63% |
| 2023-10-31 | 8.05 | 8.10 | 7.89 | 7.92 | 7.31 | qfq | 14,421,814 | 114,883,144 | -1.74% |
| 2023-10-30 | 8.31 | 8.51 | 7.90 | 8.06 | 7.44 | qfq | 26,614,897 | 214,544,924 | -4.95% |
| 2023-10-27 | 8.35 | 8.52 | 8.33 | 8.48 | 7.82 | qfq | 8,356,105 | 70,650,867 | 0.83% |
| 2023-10-26 | 8.21 | 8.42 | 8.07 | 8.41 | 7.76 | qfq | 7,765,256 | 64,133,343 | 1.69% |
| 2023-10-25 | 8.13 | 8.37 | 8.10 | 8.27 | 7.63 | qfq | 8,674,737 | 71,815,017 | 2.48% |
| 2023-10-24 | 8.01 | 8.20 | 7.98 | 8.07 | 7.45 | qfq | 6,172,687 | 49,873,848 | 1.13% |
| 2023-10-23 | 8.24 | 8.30 | 7.94 | 7.98 | 7.36 | qfq | 8,094,876 | 65,368,382 | -3.16% |
| 2023-10-20 | 8.31 | 8.47 | 8.21 | 8.24 | 7.60 | qfq | 5,557,942 | 46,224,321 | -1.08% |
| 2023-10-19 | 8.45 | 8.57 | 8.31 | 8.33 | 7.68 | qfq | 7,970,893 | 66,850,121 | -2.34% |
| 2023-10-18 | 8.56 | 8.63 | 8.46 | 8.53 | 7.87 | qfq | 5,628,900 | 48,087,907 | -0.81% |
| 2023-10-17 | 8.76 | 8.78 | 8.52 | 8.60 | 7.93 | qfq | 7,142,487 | 61,519,787 | -1.83% |
| 2023-10-16 | 8.85 | 8.86 | 8.70 | 8.76 | 8.08 | qfq | 7,053,175 | 61,754,899 | -0.23% |
| 2023-10-13 | 8.81 | 8.87 | 8.73 | 8.78 | 8.10 | qfq | 6,128,387 | 53,871,859 | -0.34% |
| 2023-10-12 | 8.70 | 8.86 | 8.64 | 8.81 | 8.13 | qfq | 7,078,997 | 62,058,729 | 1.85% |
| 2023-10-11 | 8.76 | 8.78 | 8.59 | 8.65 | 7.98 | qfq | 9,249,485 | 80,280,172 | -0.80% |
| 2023-10-10 | 8.76 | 8.77 | 8.57 | 8.72 | 8.04 | qfq | 6,788,159 | 58,881,358 | 0.11% |
| 2023-10-09 | 8.60 | 8.77 | 8.58 | 8.71 | 8.04 | qfq | 10,238,371 | 89,212,684 | 1.04% |
| 2023-09-28 | 8.52 | 8.65 | 8.52 | 8.62 | 7.95 | qfq | 7,505,601 | 64,508,349 | 0.94% |
| 2023-09-27 | 8.42 | 8.63 | 8.38 | 8.54 | 7.88 | qfq | 8,427,308 | 71,840,267 | 1.07% |
| 2023-09-26 | 8.68 | 8.78 | 8.45 | 8.45 | 7.80 | qfq | 11,276,396 | 96,362,156 | -3.87% |
| 2023-09-25 | 8.65 | 8.80 | 8.55 | 8.79 | 8.11 | qfq | 9,829,663 | 85,888,198 | 2.45% |
| 2023-09-22 | 8.41 | 8.60 | 8.36 | 8.58 | 7.92 | qfq | 5,342,960 | 45,429,855 | 2.02% |
| 2023-09-21 | 8.50 | 8.55 | 8.39 | 8.41 | 7.76 | qfq | 5,707,431 | 48,240,705 | -1.29% |
| 2023-09-20 | 8.59 | 8.66 | 8.52 | 8.52 | 7.86 | qfq | 4,565,600 | 39,152,585 | -1.39% |
| 2023-09-19 | 8.67 | 8.70 | 8.53 | 8.64 | 7.97 | qfq | 6,617,700 | 56,988,658 | -0.92% |
| 2023-09-18 | 8.59 | 8.81 | 8.52 | 8.72 | 8.04 | qfq | 11,395,500 | 99,345,462 | 1.75% |
| 2023-09-15 | 8.47 | 8.68 | 8.35 | 8.57 | 7.91 | qfq | 10,283,900 | 87,821,921 | 1.42% |
| 2023-09-14 | 8.56 | 8.58 | 8.42 | 8.45 | 7.80 | qfq | 7,684,091 | 65,175,919 | -1.40% |
| 2023-09-13 | 8.76 | 8.83 | 8.52 | 8.57 | 7.91 | qfq | 6,449,200 | 55,645,537 | -2.39% |
| 2023-09-12 | 8.73 | 8.89 | 8.73 | 8.78 | 8.10 | qfq | 5,992,000 | 52,851,123 | 0.00% |
| 2023-09-11 | 8.53 | 8.79 | 8.53 | 8.78 | 8.10 | qfq | 8,505,352 | 73,892,640 | 2.69% |
| 2023-09-08 | 8.56 | 8.65 | 8.52 | 8.55 | 7.89 | qfq | 4,163,228 | 35,770,811 | 0.00% |
| 2023-09-07 | 8.76 | 8.78 | 8.54 | 8.55 | 7.89 | qfq | 6,577,476 | 56,880,885 | -2.51% |
| 2023-09-06 | 8.70 | 8.79 | 8.61 | 8.77 | 8.09 | qfq | 5,295,200 | 46,189,539 | 0.80% |
| 2023-09-05 | 8.85 | 8.89 | 8.66 | 8.70 | 8.03 | qfq | 7,851,900 | 68,686,305 | -1.25% |
| 2023-09-04 | 8.60 | 8.84 | 8.51 | 8.81 | 8.13 | qfq | 11,394,794 | 99,396,335 | 3.40% |
| 2023-09-01 | 8.42 | 8.58 | 8.41 | 8.52 | 7.86 | qfq | 7,049,691 | 59,941,401 | 0.95% |
| 2023-08-31 | 8.63 | 8.65 | 8.44 | 8.44 | 7.79 | qfq | 7,434,143 | 63,335,500 | -2.31% |
| 2023-08-30 | 8.60 | 8.74 | 8.54 | 8.64 | 7.97 | qfq | 9,623,300 | 83,167,297 | 0.23% |
| 2023-08-29 | 8.22 | 8.68 | 8.13 | 8.62 | 7.95 | qfq | 11,342,408 | 96,220,338 | 5.25% |
| 2023-08-28 | 8.63 | 8.75 | 8.16 | 8.19 | 7.56 | qfq | 11,191,600 | 94,318,644 | 0.49% |
| 2023-08-25 | 8.38 | 8.41 | 8.13 | 8.15 | 7.52 | qfq | 10,296,117 | 84,776,025 | -3.32% |
| 2023-08-24 | 8.49 | 8.62 | 8.40 | 8.43 | 7.78 | qfq | 7,475,572 | 63,462,336 | -0.94% |
| 2023-08-23 | 8.75 | 8.75 | 8.48 | 8.51 | 7.85 | qfq | 9,334,000 | 80,100,730 | -2.74% |
| 2023-08-22 | 8.83 | 8.89 | 8.59 | 8.75 | 8.07 | qfq | 10,482,202 | 91,473,817 | -0.34% |
| 2023-08-21 | 9.08 | 9.09 | 8.76 | 8.78 | 8.10 | qfq | 10,629,617 | 94,787,457 | -2.34% |
| 2023-08-18 | 9.10 | 9.26 | 8.98 | 8.99 | 8.29 | qfq | 12,795,502 | 116,487,357 | -0.66% |
| 2023-08-17 | 8.70 | 9.07 | 8.64 | 9.05 | 8.35 | qfq | 11,294,027 | 100,878,833 | 3.43% |
| 2023-08-16 | 8.80 | 8.89 | 8.64 | 8.75 | 8.07 | qfq | 9,961,882 | 87,486,630 | -1.35% |
| 2023-08-15 | 8.92 | 8.97 | 8.78 | 8.87 | 8.18 | qfq | 8,394,397 | 74,444,555 | -0.67% |
| 2023-08-14 | 9.00 | 9.02 | 8.81 | 8.93 | 8.24 | qfq | 8,823,350 | 78,492,092 | -0.22% |
| 2023-08-11 | 9.14 | 9.22 | 8.95 | 8.95 | 8.26 | qfq | 9,862,405 | 89,283,290 | -1.97% |
| 2023-08-10 | 9.11 | 9.22 | 9.08 | 9.13 | 8.42 | qfq | 6,636,275 | 60,670,137 | -0.11% |
| 2023-08-09 | 9.13 | 9.24 | 9.01 | 9.14 | 8.43 | qfq | 10,159,475 | 92,523,544 | -0.76% |
| 2023-08-08 | 9.35 | 9.61 | 9.18 | 9.21 | 8.50 | qfq | 11,225,000 | 104,475,938 | -1.29% |
| 2023-08-07 | 9.28 | 9.39 | 9.21 | 9.33 | 8.61 | qfq | 12,355,801 | 114,874,665 | 0.43% |
| 2023-08-04 | 9.45 | 9.51 | 9.26 | 9.29 | 8.57 | qfq | 12,847,865 | 120,013,826 | -1.69% |
| 2023-08-03 | 9.61 | 9.65 | 9.40 | 9.45 | 8.72 | qfq | 12,851,600 | 121,836,638 | -1.66% |
| 2023-08-02 | 9.55 | 9.72 | 9.51 | 9.61 | 8.87 | qfq | 17,057,300 | 163,762,081 | 0.42% |
| 2023-08-01 | 9.36 | 9.69 | 9.25 | 9.57 | 8.83 | qfq | 29,941,632 | 285,115,075 | 1.81% |
| 2023-07-31 | 8.82 | 9.57 | 8.78 | 9.40 | 8.67 | qfq | 42,019,955 | 388,429,474 | 6.94% |
| 2023-07-28 | 8.50 | 8.84 | 8.42 | 8.79 | 8.11 | qfq | 13,536,153 | 117,604,785 | 2.33% |
| 2023-07-27 | 8.67 | 8.81 | 8.58 | 8.59 | 7.92 | qfq | 6,966,206 | 60,304,360 | -0.12% |
| 2023-07-26 | 8.73 | 8.77 | 8.58 | 8.60 | 7.93 | qfq | 6,299,900 | 54,448,410 | -1.60% |
| 2023-07-25 | 8.66 | 8.80 | 8.60 | 8.74 | 8.06 | qfq | 9,728,200 | 84,762,755 | 1.98% |
| 2023-07-24 | 8.48 | 8.64 | 8.44 | 8.57 | 7.91 | qfq | 6,739,600 | 57,738,354 | 0.71% |
| 2023-07-21 | 8.55 | 8.70 | 8.49 | 8.51 | 7.85 | qfq | 8,332,595 | 71,487,638 | -0.93% |
| 2023-07-20 | 8.76 | 8.82 | 8.57 | 8.59 | 7.92 | qfq | 10,428,604 | 90,594,165 | -1.72% |
| 2023-07-19 | 8.76 | 8.80 | 8.65 | 8.74 | 8.06 | qfq | 7,909,707 | 68,874,927 | -0.23% |
| 2023-07-18 | 8.66 | 8.85 | 8.61 | 8.76 | 8.08 | qfq | 13,978,000 | 121,956,269 | 1.15% |