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
国星光电002449.SZ
最近收盘价6.132026-07-17
最近交易日2026-07-17
成交量（股）12,379,720
成交额（元）77,483,342
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-09 | 2025-06-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.06 | — | — | — | 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 | 6.38 | 6.42 | 6.10 | 6.13 | 6.13 | qfq | 12,379,720 | 77,483,342 | -3.92% |
| 2026-07-16 | 6.35 | 6.45 | 6.28 | 6.38 | 6.38 | qfq | 7,790,909 | 49,789,870 | -0.31% |
| 2026-07-15 | 6.33 | 6.47 | 6.27 | 6.40 | 6.40 | qfq | 8,352,290 | 53,340,694 | -0.31% |
| 2026-07-14 | 6.36 | 6.43 | 6.24 | 6.42 | 6.42 | qfq | 9,185,555 | 58,285,379 | 0.94% |
| 2026-07-13 | 6.78 | 6.78 | 6.36 | 6.36 | 6.36 | qfq | 14,937,724 | 97,582,459 | -7.02% |
| 2026-07-10 | 6.81 | 6.98 | 6.80 | 6.84 | 6.84 | qfq | 12,217,056 | 84,127,914 | 0.15% |
| 2026-07-09 | 6.77 | 6.86 | 6.52 | 6.83 | 6.83 | qfq | 14,493,520 | 97,185,704 | 0.89% |
| 2026-07-08 | 6.95 | 6.99 | 6.72 | 6.77 | 6.77 | qfq | 12,176,858 | 82,870,398 | -3.15% |
| 2026-07-07 | 7.21 | 7.22 | 6.93 | 6.99 | 6.99 | qfq | 16,745,759 | 117,838,390 | -3.32% |
| 2026-07-06 | 7.51 | 7.54 | 7.21 | 7.23 | 7.23 | qfq | 18,908,958 | 138,020,807 | -3.73% |
| 2026-07-03 | 7.66 | 7.70 | 7.47 | 7.51 | 7.51 | qfq | 18,188,451 | 137,263,082 | -2.09% |
| 2026-07-02 | 7.73 | 7.92 | 7.53 | 7.67 | 7.67 | qfq | 17,797,275 | 137,644,286 | -1.16% |
| 2026-07-01 | 7.73 | 7.84 | 7.58 | 7.76 | 7.76 | qfq | 18,738,883 | 144,935,062 | 0.13% |
| 2026-06-30 | 7.32 | 7.80 | 7.30 | 7.75 | 7.75 | qfq | 25,255,052 | 192,844,289 | 5.44% |
| 2026-06-29 | 7.56 | 7.79 | 7.21 | 7.35 | 7.35 | qfq | 26,987,930 | 198,965,201 | -3.67% |
| 2026-06-26 | 7.60 | 7.94 | 7.56 | 7.63 | 7.63 | qfq | 26,547,852 | 205,343,502 | -0.52% |
| 2026-06-25 | 7.80 | 7.90 | 7.59 | 7.67 | 7.67 | qfq | 21,844,200 | 168,372,611 | -2.17% |
| 2026-06-24 | 7.97 | 7.98 | 7.61 | 7.84 | 7.84 | qfq | 24,421,729 | 190,348,220 | -2.24% |
| 2026-06-23 | 7.96 | 8.28 | 7.89 | 8.02 | 8.02 | qfq | 30,652,761 | 249,485,262 | -0.12% |
| 2026-06-22 | 8.06 | 8.10 | 7.71 | 8.03 | 8.03 | qfq | 27,043,130 | 214,552,247 | 0.63% |
| 2026-06-18 | 8.08 | 8.09 | 7.70 | 7.98 | 7.98 | qfq | 36,070,701 | 283,584,670 | -1.24% |
| 2026-06-17 | 7.98 | 8.30 | 7.85 | 8.08 | 8.08 | qfq | 45,377,314 | 367,424,137 | -2.53% |
| 2026-06-16 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | qfq | 16,783,900 | 139,138,531 | 9.95% |
| 2026-06-15 | 7.33 | 7.60 | 7.29 | 7.54 | 7.54 | qfq | 24,798,573 | 184,934,689 | 3.15% |
| 2026-06-12 | 7.50 | 7.95 | 7.26 | 7.31 | 7.31 | qfq | 34,954,100 | 263,187,064 | -0.41% |
| 2026-06-11 | 7.66 | 7.67 | 7.28 | 7.34 | 7.34 | qfq | 26,422,361 | 195,642,829 | -5.05% |
| 2026-06-10 | 7.95 | 7.96 | 7.62 | 7.73 | 7.73 | qfq | 25,628,792 | 198,826,988 | -4.33% |
| 2026-06-09 | 8.15 | 8.25 | 7.87 | 8.08 | 8.08 | qfq | 23,819,127 | 192,139,082 | 0.00% |
| 2026-06-08 | 8.27 | 8.55 | 7.94 | 8.08 | 8.08 | qfq | 31,969,086 | 263,305,677 | -5.72% |
| 2026-06-05 | 8.34 | 8.76 | 8.18 | 8.57 | 8.57 | qfq | 39,338,346 | 335,799,317 | 1.78% |
| 2026-06-04 | 8.25 | 8.60 | 8.16 | 8.42 | 8.42 | qfq | 28,569,483 | 240,013,440 | 1.20% |
| 2026-06-03 | 8.30 | 8.51 | 8.20 | 8.32 | 8.32 | qfq | 26,745,248 | 224,037,352 | -0.12% |
| 2026-06-02 | 8.27 | 8.40 | 8.13 | 8.33 | 8.33 | qfq | 20,259,220 | 167,879,523 | 0.00% |
| 2026-06-01 | 8.06 | 8.52 | 8.00 | 8.33 | 8.33 | qfq | 32,019,643 | 265,257,916 | 2.84% |
| 2026-05-29 | 8.58 | 8.61 | 8.07 | 8.10 | 8.10 | qfq | 34,619,182 | 286,707,692 | -5.92% |
| 2026-05-28 | 8.56 | 8.72 | 8.34 | 8.61 | 8.61 | qfq | 30,307,550 | 259,355,823 | 0.00% |
| 2026-05-27 | 8.56 | 8.94 | 8.53 | 8.61 | 8.61 | qfq | 36,533,900 | 318,205,086 | 0.12% |
| 2026-05-26 | 8.62 | 8.74 | 8.51 | 8.60 | 8.60 | qfq | 26,321,487 | 226,429,356 | -1.15% |
| 2026-05-25 | 8.77 | 8.84 | 8.56 | 8.70 | 8.70 | qfq | 36,340,239 | 315,178,792 | -2.47% |
| 2026-05-22 | 8.44 | 9.07 | 8.09 | 8.92 | 8.92 | qfq | 67,992,605 | 582,688,162 | 5.81% |
| 2026-05-21 | 8.66 | 9.10 | 8.39 | 8.43 | 8.43 | qfq | 69,144,672 | 608,301,603 | 1.44% |
| 2026-05-20 | 8.27 | 8.35 | 8.10 | 8.31 | 8.31 | qfq | 19,898,830 | 163,436,274 | -0.24% |
| 2026-05-19 | 8.18 | 8.34 | 8.16 | 8.33 | 8.33 | qfq | 20,616,200 | 170,296,139 | 1.96% |
| 2026-05-18 | 8.06 | 8.18 | 8.01 | 8.17 | 8.17 | qfq | 17,682,272 | 143,287,402 | 0.74% |
| 2026-05-15 | 8.32 | 8.44 | 8.02 | 8.11 | 8.11 | qfq | 24,008,098 | 195,853,165 | -2.87% |
| 2026-05-14 | 8.21 | 8.46 | 8.13 | 8.35 | 8.35 | qfq | 29,684,320 | 247,665,907 | 1.95% |
| 2026-05-13 | 8.09 | 8.22 | 8.00 | 8.19 | 8.19 | qfq | 11,041,190 | 90,008,349 | 1.11% |
| 2026-05-12 | 8.23 | 8.27 | 8.09 | 8.10 | 8.10 | qfq | 13,064,890 | 106,544,672 | -1.82% |
| 2026-05-11 | 8.21 | 8.30 | 8.20 | 8.25 | 8.25 | qfq | 17,362,769 | 143,221,382 | 0.73% |
| 2026-05-08 | 8.16 | 8.20 | 8.09 | 8.19 | 8.19 | qfq | 10,341,459 | 84,342,592 | -0.49% |
| 2026-05-07 | 8.17 | 8.31 | 8.11 | 8.23 | 8.23 | qfq | 18,505,514 | 152,043,429 | 2.62% |
| 2026-05-06 | 8.02 | 8.09 | 7.91 | 8.02 | 8.02 | qfq | 14,056,901 | 112,730,927 | 1.13% |
| 2026-04-30 | 7.86 | 7.94 | 7.79 | 7.93 | 7.93 | qfq | 9,263,030 | 73,117,868 | 0.76% |
| 2026-04-29 | 7.84 | 7.97 | 7.83 | 7.87 | 7.87 | qfq | 10,472,284 | 82,879,013 | -0.63% |
| 2026-04-28 | 8.04 | 8.09 | 7.85 | 7.92 | 7.92 | qfq | 13,891,026 | 110,109,212 | -2.34% |
| 2026-04-27 | 7.89 | 8.16 | 7.81 | 8.11 | 8.11 | qfq | 14,239,816 | 114,256,377 | 2.66% |
| 2026-04-24 | 7.89 | 7.97 | 7.63 | 7.90 | 7.90 | qfq | 18,536,882 | 144,691,503 | -2.59% |
| 2026-04-23 | 8.32 | 8.33 | 8.06 | 8.11 | 8.11 | qfq | 14,762,414 | 120,167,151 | -2.29% |
| 2026-04-22 | 8.15 | 8.31 | 8.11 | 8.30 | 8.30 | qfq | 13,281,384 | 109,660,812 | 1.72% |
| 2026-04-21 | 8.23 | 8.24 | 8.08 | 8.16 | 8.16 | qfq | 10,996,220 | 89,489,298 | -1.09% |
| 2026-04-20 | 8.22 | 8.33 | 8.18 | 8.25 | 8.25 | qfq | 11,870,117 | 98,187,842 | 0.36% |
| 2026-04-17 | 8.07 | 8.24 | 8.05 | 8.22 | 8.22 | qfq | 13,919,920 | 113,898,550 | 1.48% |
| 2026-04-16 | 8.08 | 8.12 | 8.03 | 8.10 | 8.10 | qfq | 10,797,504 | 87,195,371 | 0.50% |
| 2026-04-15 | 8.06 | 8.15 | 8.01 | 8.06 | 8.06 | qfq | 11,674,101 | 94,464,028 | -0.37% |
| 2026-04-14 | 8.23 | 8.25 | 8.00 | 8.09 | 8.09 | qfq | 14,160,550 | 114,604,194 | -0.74% |
| 2026-04-13 | 8.15 | 8.24 | 8.07 | 8.15 | 8.15 | qfq | 12,959,120 | 105,627,219 | 0.37% |
| 2026-04-10 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | qfq | 16,740,732 | 137,218,121 | -0.25% |
| 2026-04-09 | 8.19 | 8.30 | 8.09 | 8.14 | 8.14 | qfq | 26,899,106 | 220,087,788 | -2.28% |
| 2026-04-08 | 7.76 | 8.33 | 7.76 | 8.33 | 8.33 | qfq | 29,882,982 | 242,471,168 | 10.04% |
| 2026-04-07 | 7.48 | 7.61 | 7.47 | 7.57 | 7.57 | qfq | 8,352,767 | 63,050,215 | 1.47% |
| 2026-04-03 | 7.62 | 7.65 | 7.45 | 7.46 | 7.46 | qfq | 10,119,215 | 76,045,443 | -1.45% |
| 2026-04-02 | 7.72 | 7.81 | 7.50 | 7.57 | 7.57 | qfq | 13,209,700 | 100,809,697 | -2.82% |
| 2026-04-01 | 7.74 | 7.84 | 7.69 | 7.79 | 7.79 | qfq | 11,851,831 | 92,014,952 | 2.64% |
| 2026-03-31 | 7.71 | 7.84 | 7.59 | 7.59 | 7.59 | qfq | 14,025,200 | 107,970,662 | -2.57% |
| 2026-03-30 | 7.71 | 7.83 | 7.55 | 7.79 | 7.79 | qfq | 16,383,492 | 126,239,112 | -1.27% |
| 2026-03-27 | 7.70 | 7.90 | 7.63 | 7.89 | 7.89 | qfq | 12,758,400 | 99,626,183 | 0.77% |
| 2026-03-26 | 8.12 | 8.13 | 7.78 | 7.83 | 7.83 | qfq | 17,290,913 | 136,754,126 | -3.57% |
| 2026-03-25 | 7.94 | 8.18 | 7.94 | 8.12 | 8.12 | qfq | 19,238,387 | 155,694,263 | 2.53% |
| 2026-03-24 | 7.77 | 7.92 | 7.52 | 7.92 | 7.92 | qfq | 23,005,773 | 176,917,823 | 3.80% |
| 2026-03-23 | 8.10 | 8.20 | 7.55 | 7.63 | 7.63 | qfq | 40,379,236 | 317,232,109 | -8.40% |
| 2026-03-20 | 8.77 | 8.91 | 8.31 | 8.33 | 8.33 | qfq | 33,586,986 | 289,279,535 | -4.47% |
| 2026-03-19 | 8.75 | 8.93 | 8.69 | 8.72 | 8.72 | qfq | 21,507,592 | 188,927,252 | -2.35% |
| 2026-03-18 | 8.79 | 8.99 | 8.71 | 8.93 | 8.93 | qfq | 28,445,163 | 252,411,630 | 2.17% |
| 2026-03-17 | 9.14 | 9.19 | 8.71 | 8.74 | 8.74 | qfq | 26,612,800 | 236,446,390 | -3.43% |
| 2026-03-16 | 9.18 | 9.22 | 9.01 | 9.05 | 9.05 | qfq | 35,369,780 | 320,595,244 | -2.06% |
| 2026-03-13 | 9.20 | 9.58 | 9.13 | 9.24 | 9.24 | qfq | 64,474,916 | 605,101,295 | -0.32% |
| 2026-03-12 | 8.67 | 9.57 | 8.66 | 9.27 | 9.27 | qfq | 88,201,001 | 808,645,669 | 5.82% |
| 2026-03-11 | 8.61 | 8.90 | 8.57 | 8.76 | 8.76 | qfq | 36,855,642 | 322,161,102 | 1.62% |
| 2026-03-10 | 8.63 | 8.77 | 8.59 | 8.62 | 8.62 | qfq | 30,269,824 | 261,457,987 | -0.12% |
| 2026-03-09 | 8.55 | 8.67 | 8.44 | 8.63 | 8.63 | qfq | 53,980,501 | 461,702,514 | -2.15% |
| 2026-03-06 | 9.39 | 9.39 | 8.75 | 8.82 | 8.82 | qfq | 88,592,277 | 801,100,398 | 0.68% |
| 2026-03-05 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | qfq | 16,051,460 | 140,422,139 | 10.05% |
| 2026-03-04 | 8.03 | 8.12 | 7.93 | 7.96 | 7.96 | qfq | 13,012,826 | 104,224,619 | -1.85% |
| 2026-03-03 | 8.53 | 8.60 | 8.08 | 8.11 | 8.11 | qfq | 20,888,739 | 173,188,015 | -5.15% |
| 2026-03-02 | 8.67 | 8.72 | 8.46 | 8.55 | 8.55 | qfq | 13,125,903 | 112,425,815 | -2.29% |
| 2026-02-27 | 8.76 | 8.77 | 8.66 | 8.75 | 8.75 | qfq | 9,345,800 | 81,358,383 | -0.46% |
| 2026-02-26 | 8.67 | 8.82 | 8.66 | 8.79 | 8.79 | qfq | 11,330,340 | 99,282,161 | 1.38% |
| 2026-02-25 | 8.68 | 8.74 | 8.66 | 8.67 | 8.67 | qfq | 9,404,680 | 81,796,933 | -0.12% |
| 2026-02-24 | 8.53 | 8.71 | 8.52 | 8.68 | 8.68 | qfq | 11,076,330 | 95,711,790 | 2.48% |
| 2026-02-13 | 8.48 | 8.58 | 8.47 | 8.47 | 8.47 | qfq | 7,999,140 | 68,287,035 | -0.35% |
| 2026-02-12 | 8.56 | 8.58 | 8.47 | 8.50 | 8.50 | qfq | 7,107,300 | 60,524,420 | -0.70% |
| 2026-02-11 | 8.60 | 8.63 | 8.55 | 8.56 | 8.56 | qfq | 6,617,094 | 56,806,861 | -0.35% |
| 2026-02-10 | 8.63 | 8.67 | 8.58 | 8.59 | 8.59 | qfq | 7,217,342 | 62,302,793 | -0.35% |
| 2026-02-09 | 8.55 | 8.66 | 8.55 | 8.62 | 8.62 | qfq | 7,816,157 | 67,363,782 | 1.53% |
| 2026-02-06 | 8.46 | 8.57 | 8.38 | 8.49 | 8.49 | qfq | 6,727,238 | 57,264,817 | 0.12% |
| 2026-02-05 | 8.52 | 8.58 | 8.48 | 8.48 | 8.48 | qfq | 7,283,860 | 62,040,063 | -0.59% |
| 2026-02-04 | 8.52 | 8.58 | 8.48 | 8.53 | 8.53 | qfq | 9,704,992 | 82,835,382 | -0.12% |
| 2026-02-03 | 8.36 | 8.54 | 8.34 | 8.54 | 8.54 | qfq | 11,224,452 | 95,160,577 | 2.89% |
| 2026-02-02 | 8.48 | 8.56 | 8.29 | 8.30 | 8.30 | qfq | 11,424,445 | 96,462,358 | -2.35% |
| 2026-01-30 | 8.52 | 8.59 | 8.39 | 8.50 | 8.50 | qfq | 12,142,737 | 103,114,709 | -1.05% |
| 2026-01-29 | 8.73 | 8.82 | 8.54 | 8.59 | 8.59 | qfq | 17,763,287 | 154,000,048 | -2.39% |
| 2026-01-28 | 8.79 | 8.92 | 8.72 | 8.80 | 8.80 | qfq | 20,037,296 | 176,483,679 | -0.11% |
| 2026-01-27 | 8.74 | 8.84 | 8.44 | 8.81 | 8.81 | qfq | 18,501,387 | 160,464,173 | 0.80% |
| 2026-01-26 | 8.96 | 8.96 | 8.64 | 8.74 | 8.74 | qfq | 28,118,620 | 246,591,337 | -4.38% |
| 2026-01-23 | 8.96 | 9.17 | 8.95 | 9.14 | 9.14 | qfq | 19,125,212 | 173,719,483 | 1.90% |
| 2026-01-22 | 9.00 | 9.00 | 8.91 | 8.97 | 8.97 | qfq | 11,208,990 | 100,410,104 | 0.34% |
| 2026-01-21 | 8.83 | 8.95 | 8.77 | 8.94 | 8.94 | qfq | 13,537,360 | 120,616,514 | 0.45% |
| 2026-01-20 | 8.95 | 8.97 | 8.80 | 8.90 | 8.90 | qfq | 12,536,250 | 111,249,311 | -0.45% |
| 2026-01-19 | 8.86 | 8.96 | 8.82 | 8.94 | 8.94 | qfq | 14,833,320 | 132,231,991 | 0.90% |
| 2026-01-16 | 8.88 | 8.90 | 8.75 | 8.86 | 8.86 | qfq | 14,509,271 | 128,229,572 | 0.11% |
| 2026-01-15 | 8.71 | 8.85 | 8.68 | 8.85 | 8.85 | qfq | 14,722,130 | 129,067,245 | 1.03% |
| 2026-01-14 | 8.73 | 8.89 | 8.64 | 8.76 | 8.76 | qfq | 17,448,854 | 153,438,368 | 0.46% |
| 2026-01-13 | 8.93 | 8.97 | 8.70 | 8.72 | 8.72 | qfq | 16,579,187 | 146,073,201 | -2.13% |
| 2026-01-12 | 8.74 | 8.91 | 8.71 | 8.91 | 8.91 | qfq | 19,135,455 | 168,749,672 | 1.71% |
| 2026-01-09 | 8.62 | 8.76 | 8.60 | 8.76 | 8.76 | qfq | 16,459,242 | 142,947,931 | 1.51% |
| 2026-01-08 | 8.55 | 8.66 | 8.53 | 8.63 | 8.63 | qfq | 12,720,199 | 109,535,965 | 0.70% |
| 2026-01-07 | 8.65 | 8.68 | 8.53 | 8.57 | 8.57 | qfq | 10,432,363 | 89,562,780 | -0.70% |
| 2026-01-06 | 8.53 | 8.64 | 8.51 | 8.63 | 8.63 | qfq | 11,840,019 | 101,881,337 | 1.41% |
| 2026-01-05 | 8.46 | 8.52 | 8.42 | 8.51 | 8.51 | qfq | 9,515,316 | 80,722,934 | 0.59% |
| 2025-12-31 | 8.45 | 8.49 | 8.35 | 8.46 | 8.46 | qfq | 9,758,616 | 82,125,440 | 0.59% |
| 2025-12-30 | 8.43 | 8.52 | 8.41 | 8.41 | 8.41 | qfq | 7,296,430 | 61,716,630 | -0.83% |
| 2025-12-29 | 8.43 | 8.54 | 8.38 | 8.48 | 8.48 | qfq | 11,003,808 | 92,943,090 | 0.59% |
| 2025-12-26 | 8.45 | 8.50 | 8.38 | 8.43 | 8.43 | qfq | 7,635,982 | 64,484,246 | -0.47% |
| 2025-12-25 | 8.44 | 8.50 | 8.38 | 8.47 | 8.47 | qfq | 8,192,357 | 69,196,751 | 0.24% |
| 2025-12-24 | 8.30 | 8.47 | 8.26 | 8.45 | 8.45 | qfq | 9,966,420 | 83,924,812 | 2.05% |
| 2025-12-23 | 8.35 | 8.36 | 8.26 | 8.28 | 8.28 | qfq | 7,107,024 | 59,088,020 | -0.96% |
| 2025-12-22 | 8.44 | 8.47 | 8.35 | 8.36 | 8.36 | qfq | 8,394,600 | 70,628,818 | -0.36% |
| 2025-12-19 | 8.30 | 8.42 | 8.29 | 8.39 | 8.39 | qfq | 7,830,900 | 65,608,094 | 1.08% |
| 2025-12-18 | 8.26 | 8.37 | 8.23 | 8.30 | 8.30 | qfq | 7,599,160 | 63,226,662 | 0.24% |
| 2025-12-17 | 8.24 | 8.30 | 8.12 | 8.28 | 8.28 | qfq | 9,483,410 | 77,779,001 | 0.49% |
| 2025-12-16 | 8.42 | 8.45 | 8.23 | 8.24 | 8.24 | qfq | 10,886,467 | 90,159,718 | -2.14% |
| 2025-12-15 | 8.50 | 8.53 | 8.37 | 8.42 | 8.42 | qfq | 10,389,810 | 87,659,416 | -1.29% |
| 2025-12-12 | 8.62 | 8.66 | 8.50 | 8.53 | 8.53 | qfq | 11,085,900 | 94,899,724 | -1.04% |
| 2025-12-11 | 8.86 | 8.90 | 8.62 | 8.62 | 8.62 | qfq | 9,416,300 | 82,099,666 | -2.71% |
| 2025-12-10 | 8.89 | 8.95 | 8.81 | 8.86 | 8.86 | qfq | 6,380,100 | 56,620,115 | -0.56% |
| 2025-12-09 | 8.93 | 9.02 | 8.91 | 8.91 | 8.91 | qfq | 7,198,425 | 64,539,815 | -0.56% |
| 2025-12-08 | 8.93 | 8.98 | 8.91 | 8.96 | 8.96 | qfq | 9,762,820 | 87,454,137 | 0.00% |
| 2025-12-05 | 8.79 | 8.97 | 8.68 | 8.96 | 8.96 | qfq | 10,066,801 | 89,186,405 | 1.93% |
| 2025-12-04 | 8.85 | 8.91 | 8.66 | 8.79 | 8.79 | qfq | 9,505,700 | 83,405,303 | -0.79% |
| 2025-12-03 | 8.96 | 9.01 | 8.83 | 8.86 | 8.86 | qfq | 10,064,500 | 89,476,912 | -1.66% |
| 2025-12-02 | 9.06 | 9.07 | 8.96 | 9.01 | 9.01 | qfq | 10,835,882 | 97,471,264 | -0.55% |
| 2025-12-01 | 8.82 | 9.13 | 8.78 | 9.06 | 9.06 | qfq | 22,823,091 | 206,205,185 | 2.84% |
| 2025-11-28 | 8.69 | 8.83 | 8.69 | 8.81 | 8.81 | qfq | 8,631,010 | 75,795,409 | 1.38% |
| 2025-11-27 | 8.61 | 8.78 | 8.58 | 8.69 | 8.69 | qfq | 8,713,780 | 75,866,583 | 0.70% |
| 2025-11-26 | 8.71 | 8.80 | 8.61 | 8.63 | 8.63 | qfq | 6,901,713 | 60,054,573 | -0.92% |
| 2025-11-25 | 8.59 | 8.76 | 8.51 | 8.71 | 8.71 | qfq | 9,423,915 | 82,022,813 | 1.87% |
| 2025-11-24 | 8.39 | 8.61 | 8.39 | 8.55 | 8.55 | qfq | 9,466,811 | 80,514,396 | 2.15% |
| 2025-11-21 | 8.74 | 8.77 | 8.35 | 8.37 | 8.37 | qfq | 16,341,432 | 138,859,255 | -4.78% |
| 2025-11-20 | 8.80 | 8.85 | 8.74 | 8.79 | 8.79 | qfq | 7,723,437 | 67,926,258 | 0.23% |
| 2025-11-19 | 8.89 | 8.94 | 8.71 | 8.77 | 8.77 | qfq | 11,514,669 | 101,357,580 | -1.68% |
| 2025-11-18 | 8.95 | 8.96 | 8.87 | 8.92 | 8.92 | qfq | 8,788,636 | 78,289,220 | -0.45% |
| 2025-11-17 | 8.94 | 8.99 | 8.88 | 8.96 | 8.96 | qfq | 8,521,390 | 76,166,990 | 0.22% |
| 2025-11-14 | 8.94 | 9.04 | 8.91 | 8.94 | 8.94 | qfq | 7,967,229 | 71,634,566 | -0.33% |
| 2025-11-13 | 8.93 | 8.98 | 8.86 | 8.97 | 8.97 | qfq | 7,802,842 | 69,747,923 | 0.22% |
| 2025-11-12 | 8.99 | 9.05 | 8.85 | 8.95 | 8.95 | qfq | 9,329,003 | 83,199,666 | -0.44% |
| 2025-11-11 | 8.93 | 9.15 | 8.92 | 8.99 | 8.99 | qfq | 17,186,912 | 155,123,073 | 0.67% |
| 2025-11-10 | 8.89 | 8.93 | 8.88 | 8.93 | 8.93 | qfq | 8,407,934 | 74,864,089 | 0.45% |
| 2025-11-07 | 8.84 | 8.92 | 8.78 | 8.89 | 8.89 | qfq | 11,026,000 | 97,847,615 | 0.45% |
| 2025-11-06 | 8.84 | 8.86 | 8.77 | 8.85 | 8.85 | qfq | 8,486,787 | 74,898,949 | 0.34% |
| 2025-11-05 | 8.70 | 8.83 | 8.67 | 8.82 | 8.82 | qfq | 8,101,037 | 71,186,697 | 0.80% |
| 2025-11-04 | 8.83 | 8.84 | 8.67 | 8.75 | 8.75 | qfq | 11,496,760 | 100,523,803 | -1.13% |
| 2025-11-03 | 8.73 | 8.89 | 8.69 | 8.85 | 8.85 | qfq | 11,820,810 | 103,855,259 | 1.37% |
| 2025-10-31 | 8.72 | 8.79 | 8.71 | 8.73 | 8.73 | qfq | 10,373,660 | 90,726,040 | 0.23% |
| 2025-10-30 | 8.95 | 8.95 | 8.71 | 8.71 | 8.71 | qfq | 14,848,190 | 130,505,383 | -2.68% |
| 2025-10-29 | 8.96 | 9.00 | 8.85 | 8.95 | 8.95 | qfq | 8,124,734 | 72,368,252 | -0.11% |
| 2025-10-28 | 9.00 | 9.03 | 8.93 | 8.96 | 8.96 | qfq | 8,044,806 | 72,298,623 | -0.67% |
| 2025-10-27 | 8.98 | 9.07 | 8.95 | 9.02 | 9.02 | qfq | 10,736,720 | 96,813,372 | 0.78% |
| 2025-10-24 | 8.89 | 9.00 | 8.86 | 8.95 | 8.95 | qfq | 9,709,969 | 86,991,750 | 1.02% |
| 2025-10-23 | 8.83 | 8.89 | 8.74 | 8.86 | 8.86 | qfq | 6,424,244 | 56,516,595 | 0.34% |
| 2025-10-22 | 8.79 | 8.92 | 8.74 | 8.83 | 8.83 | qfq | 7,404,539 | 65,528,871 | 0.11% |
| 2025-10-21 | 8.70 | 8.83 | 8.65 | 8.82 | 8.82 | qfq | 8,480,830 | 74,428,543 | 1.73% |
| 2025-10-20 | 8.62 | 8.73 | 8.60 | 8.67 | 8.67 | qfq | 6,395,430 | 55,384,647 | 1.40% |
| 2025-10-17 | 8.82 | 8.83 | 8.54 | 8.55 | 8.55 | qfq | 9,699,700 | 84,183,384 | -2.73% |
| 2025-10-16 | 8.91 | 8.93 | 8.78 | 8.79 | 8.79 | qfq | 8,815,917 | 77,890,264 | -1.68% |
| 2025-10-15 | 8.91 | 8.96 | 8.85 | 8.94 | 8.94 | qfq | 8,176,779 | 72,844,149 | 0.45% |
| 2025-10-14 | 9.05 | 9.11 | 8.87 | 8.90 | 8.90 | qfq | 11,574,847 | 104,018,886 | -1.44% |
| 2025-10-13 | 8.90 | 9.05 | 8.61 | 9.03 | 9.03 | qfq | 13,958,790 | 123,753,228 | -1.20% |
| 2025-10-10 | 9.25 | 9.26 | 9.11 | 9.14 | 9.14 | qfq | 11,287,608 | 103,347,392 | -1.30% |
| 2025-10-09 | 9.09 | 9.42 | 9.06 | 9.26 | 9.26 | qfq | 18,692,748 | 173,516,895 | 2.43% |
| 2025-09-30 | 9.00 | 9.07 | 8.96 | 9.04 | 9.04 | qfq | 10,552,741 | 95,067,614 | 0.56% |
| 2025-09-29 | 9.01 | 9.04 | 8.76 | 8.99 | 8.99 | qfq | 14,394,477 | 128,321,031 | -0.55% |
| 2025-09-26 | 9.18 | 9.18 | 9.03 | 9.04 | 9.04 | qfq | 15,422,835 | 140,038,368 | -1.63% |
| 2025-09-25 | 9.41 | 9.41 | 9.19 | 9.19 | 9.19 | qfq | 14,318,740 | 132,844,815 | -2.44% |
| 2025-09-24 | 9.10 | 9.42 | 9.09 | 9.42 | 9.42 | qfq | 16,847,770 | 156,863,584 | 2.73% |
| 2025-09-23 | 9.43 | 9.44 | 9.00 | 9.17 | 9.17 | qfq | 21,624,495 | 197,543,478 | -2.76% |
| 2025-09-22 | 9.31 | 9.53 | 9.31 | 9.43 | 9.43 | qfq | 14,615,118 | 137,699,237 | 1.29% |
| 2025-09-19 | 9.41 | 9.50 | 9.28 | 9.31 | 9.31 | qfq | 13,947,300 | 130,619,563 | -1.17% |
| 2025-09-18 | 9.56 | 9.65 | 9.34 | 9.42 | 9.42 | qfq | 23,237,534 | 221,648,713 | -2.08% |
| 2025-09-17 | 9.62 | 9.66 | 9.55 | 9.62 | 9.62 | qfq | 21,068,190 | 202,473,269 | 0.00% |
| 2025-09-16 | 9.13 | 9.63 | 9.10 | 9.62 | 9.62 | qfq | 32,642,670 | 305,909,918 | 5.48% |
| 2025-09-15 | 9.25 | 9.26 | 9.11 | 9.12 | 9.12 | qfq | 10,057,474 | 91,948,123 | -0.87% |
| 2025-09-12 | 9.26 | 9.32 | 9.19 | 9.20 | 9.20 | qfq | 13,179,830 | 121,872,008 | -0.54% |
| 2025-09-11 | 9.10 | 9.26 | 8.98 | 9.25 | 9.25 | qfq | 15,319,422 | 140,017,810 | 1.87% |
| 2025-09-10 | 9.13 | 9.16 | 9.05 | 9.08 | 9.08 | qfq | 9,666,911 | 87,940,940 | -0.55% |
| 2025-09-09 | 9.28 | 9.29 | 9.08 | 9.13 | 9.13 | qfq | 13,713,316 | 125,671,636 | -2.04% |
| 2025-09-08 | 9.30 | 9.38 | 9.22 | 9.32 | 9.32 | qfq | 14,768,081 | 137,236,122 | 0.00% |
| 2025-09-05 | 9.07 | 9.32 | 9.01 | 9.32 | 9.32 | qfq | 16,770,219 | 154,206,884 | 2.87% |
| 2025-09-04 | 9.20 | 9.35 | 8.92 | 9.06 | 9.06 | qfq | 20,964,772 | 191,668,865 | -1.20% |
| 2025-09-03 | 9.40 | 9.45 | 9.12 | 9.17 | 9.17 | qfq | 19,951,365 | 185,651,734 | -2.34% |
| 2025-09-02 | 9.76 | 9.77 | 9.29 | 9.39 | 9.39 | qfq | 29,569,523 | 279,204,699 | -3.99% |
| 2025-09-01 | 9.73 | 9.83 | 9.68 | 9.78 | 9.78 | qfq | 17,934,586 | 174,903,025 | 0.72% |
| 2025-08-29 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | qfq | 21,074,654 | 205,280,395 | -1.92% |
| 2025-08-28 | 9.66 | 9.91 | 9.45 | 9.90 | 9.90 | qfq | 37,341,220 | 362,902,239 | 2.17% |
| 2025-08-27 | 10.01 | 10.06 | 9.67 | 9.69 | 9.69 | qfq | 35,435,798 | 351,543,638 | -3.10% |
| 2025-08-26 | 9.79 | 10.06 | 9.78 | 10.00 | 10.00 | qfq | 41,254,768 | 411,060,169 | 1.32% |
| 2025-08-25 | 9.99 | 10.09 | 9.80 | 9.87 | 9.87 | qfq | 32,681,603 | 323,063,884 | -0.50% |
| 2025-08-22 | 9.83 | 9.95 | 9.83 | 9.92 | 9.92 | qfq | 28,815,350 | 284,850,138 | 0.30% |
| 2025-08-21 | 10.23 | 10.27 | 9.84 | 9.89 | 9.89 | qfq | 39,722,940 | 397,118,557 | -1.40% |
| 2025-08-20 | 9.90 | 10.09 | 9.82 | 10.03 | 10.03 | qfq | 43,498,902 | 434,261,634 | 0.20% |
| 2025-08-19 | 9.81 | 10.17 | 9.80 | 10.01 | 10.01 | qfq | 66,454,580 | 664,560,020 | 2.88% |
| 2025-08-18 | 9.41 | 9.73 | 9.40 | 9.73 | 9.73 | qfq | 45,281,215 | 435,269,059 | 3.51% |
| 2025-08-15 | 9.30 | 9.41 | 9.28 | 9.40 | 9.40 | qfq | 12,902,142 | 121,113,082 | 0.64% |
| 2025-08-14 | 9.48 | 9.51 | 9.26 | 9.34 | 9.34 | qfq | 18,646,330 | 175,262,738 | -1.16% |
| 2025-08-13 | 9.47 | 9.50 | 9.40 | 9.45 | 9.45 | qfq | 13,563,600 | 128,048,122 | -0.21% |
| 2025-08-12 | 9.50 | 9.52 | 9.41 | 9.47 | 9.47 | qfq | 12,170,800 | 115,113,749 | -0.42% |
| 2025-08-11 | 9.29 | 9.51 | 9.28 | 9.51 | 9.51 | qfq | 22,415,200 | 211,393,144 | 2.81% |
| 2025-08-08 | 9.40 | 9.41 | 9.24 | 9.25 | 9.25 | qfq | 11,700,450 | 108,608,803 | -1.49% |
| 2025-08-07 | 9.36 | 9.43 | 9.32 | 9.39 | 9.39 | qfq | 13,337,997 | 125,122,508 | 0.32% |
| 2025-08-06 | 9.33 | 9.36 | 9.24 | 9.36 | 9.36 | qfq | 12,285,314 | 114,560,691 | 0.43% |
| 2025-08-05 | 9.25 | 9.32 | 9.24 | 9.32 | 9.32 | qfq | 9,126,500 | 84,826,978 | 0.76% |
| 2025-08-04 | 9.13 | 9.25 | 9.07 | 9.25 | 9.25 | qfq | 10,409,659 | 95,346,385 | 0.87% |
| 2025-08-01 | 9.25 | 9.31 | 9.16 | 9.17 | 9.17 | qfq | 12,044,130 | 111,007,892 | -0.65% |
| 2025-07-31 | 9.37 | 9.44 | 9.21 | 9.23 | 9.23 | qfq | 15,356,900 | 142,945,128 | -1.70% |
| 2025-07-30 | 9.54 | 9.54 | 9.32 | 9.39 | 9.39 | qfq | 13,781,911 | 129,810,900 | -1.37% |
| 2025-07-29 | 9.45 | 9.58 | 9.40 | 9.52 | 9.52 | qfq | 14,696,770 | 139,154,337 | 0.32% |
| 2025-07-28 | 9.54 | 9.56 | 9.45 | 9.49 | 9.49 | qfq | 15,172,239 | 144,189,980 | 0.00% |
| 2025-07-25 | 9.46 | 9.51 | 9.39 | 9.49 | 9.49 | qfq | 17,887,138 | 169,341,383 | 0.53% |
| 2025-07-24 | 9.30 | 9.44 | 9.30 | 9.44 | 9.44 | qfq | 18,420,730 | 173,053,292 | 2.05% |
| 2025-07-23 | 9.37 | 9.39 | 9.24 | 9.25 | 9.25 | qfq | 13,977,600 | 130,343,593 | -1.18% |
| 2025-07-22 | 9.49 | 9.49 | 9.32 | 9.36 | 9.36 | qfq | 14,890,928 | 139,544,017 | -1.06% |
| 2025-07-21 | 9.38 | 9.46 | 9.34 | 9.46 | 9.46 | qfq | 12,644,500 | 119,057,083 | 0.75% |
| 2025-07-18 | 9.43 | 9.48 | 9.34 | 9.39 | 9.39 | qfq | 11,639,300 | 109,292,870 | -0.53% |
| 2025-07-17 | 9.31 | 9.51 | 9.27 | 9.44 | 9.44 | qfq | 15,985,428 | 150,287,185 | 1.51% |
| 2025-07-16 | 9.28 | 9.35 | 9.21 | 9.30 | 9.30 | qfq | 12,131,718 | 112,791,481 | 0.22% |
| 2025-07-15 | 9.42 | 9.43 | 9.20 | 9.28 | 9.28 | qfq | 25,998,041 | 241,390,354 | -2.52% |
| 2025-07-14 | 9.48 | 9.56 | 9.43 | 9.52 | 9.52 | qfq | 13,732,463 | 130,608,815 | 0.21% |
| 2025-07-11 | 9.62 | 9.63 | 9.35 | 9.50 | 9.50 | qfq | 35,685,055 | 337,207,692 | -1.86% |
| 2025-07-10 | 9.74 | 9.77 | 9.60 | 9.68 | 9.68 | qfq | 14,198,615 | 137,257,239 | -0.51% |
| 2025-07-09 | 9.79 | 9.86 | 9.71 | 9.73 | 9.73 | qfq | 18,022,590 | 176,403,084 | -0.92% |
| 2025-07-08 | 9.66 | 9.83 | 9.63 | 9.82 | 9.82 | qfq | 20,339,530 | 198,424,992 | 1.97% |
| 2025-07-07 | 9.66 | 9.66 | 9.57 | 9.63 | 9.63 | qfq | 11,086,800 | 106,633,703 | 0.42% |
| 2025-07-04 | 9.84 | 9.84 | 9.59 | 9.59 | 9.59 | qfq | 26,759,238 | 258,362,428 | -2.44% |
| 2025-07-03 | 9.80 | 9.84 | 9.72 | 9.83 | 9.83 | qfq | 20,969,680 | 205,077,916 | 0.10% |
| 2025-07-02 | 10.00 | 10.12 | 9.75 | 9.82 | 9.82 | qfq | 34,864,941 | 343,635,654 | -1.60% |
| 2025-07-01 | 10.08 | 10.16 | 9.88 | 9.98 | 9.98 | qfq | 26,464,360 | 264,122,099 | -0.99% |
| 2025-06-30 | 9.89 | 10.17 | 9.89 | 10.08 | 10.08 | qfq | 32,223,060 | 324,087,004 | 1.61% |
| 2025-06-27 | 10.19 | 10.24 | 9.89 | 9.92 | 9.92 | qfq | 40,119,630 | 400,570,257 | -1.20% |
| 2025-06-26 | 10.18 | 10.22 | 10.03 | 10.04 | 10.04 | qfq | 42,523,610 | 429,236,563 | -1.95% |
| 2025-06-25 | 10.04 | 10.30 | 10.00 | 10.24 | 10.24 | qfq | 63,099,800 | 640,911,650 | 1.19% |
| 2025-06-24 | 10.17 | 10.20 | 9.97 | 10.12 | 10.12 | qfq | 62,644,113 | 630,346,507 | 0.50% |
| 2025-06-23 | 9.53 | 10.45 | 9.41 | 10.07 | 10.07 | qfq | 80,462,004 | 811,745,260 | 6.00% |
| 2025-06-20 | 9.81 | 10.05 | 9.50 | 9.50 | 9.50 | qfq | 51,839,681 | 500,930,970 | -3.55% |
| 2025-06-19 | 10.20 | 10.21 | 9.77 | 9.85 | 9.85 | qfq | 81,109,657 | 806,802,930 | -5.11% |
| 2025-06-18 | 10.27 | 10.66 | 10.21 | 10.38 | 10.38 | qfq | 78,992,596 | 822,307,471 | -0.95% |
| 2025-06-17 | 10.05 | 10.68 | 9.94 | 10.48 | 10.48 | qfq | 105,083,367 | 1,087,342,121 | 3.15% |
| 2025-06-16 | 9.86 | 10.44 | 9.86 | 10.16 | 10.16 | qfq | 89,956,662 | 912,065,939 | 0.99% |
| 2025-06-13 | 9.74 | 10.44 | 9.53 | 10.06 | 10.06 | qfq | 141,833,109 | 1,425,760,087 | 1.51% |
| 2025-06-12 | 9.33 | 9.91 | 9.33 | 9.91 | 9.86 | qfq | 71,287,271 | 700,033,428 | 9.99% |
| 2025-06-11 | 8.96 | 9.07 | 8.91 | 9.01 | 8.96 | qfq | 10,796,400 | 97,428,745 | 0.11% |
| 2025-06-10 | 9.15 | 9.17 | 8.87 | 9.00 | 8.95 | qfq | 20,394,600 | 183,954,423 | -1.75% |
| 2025-06-09 | 9.13 | 9.19 | 9.11 | 9.16 | 9.11 | qfq | 13,722,788 | 125,669,361 | 0.44% |
| 2025-06-06 | 9.23 | 9.23 | 9.08 | 9.12 | 9.07 | qfq | 15,436,138 | 140,864,008 | -0.98% |
| 2025-06-05 | 9.12 | 9.23 | 9.09 | 9.21 | 9.16 | qfq | 18,571,700 | 170,615,372 | 0.99% |
| 2025-06-04 | 9.02 | 9.19 | 8.98 | 9.12 | 9.07 | qfq | 16,216,560 | 147,503,144 | 1.33% |
| 2025-06-03 | 8.98 | 9.10 | 8.98 | 9.00 | 8.95 | qfq | 15,498,410 | 140,038,104 | -0.55% |
| 2025-05-30 | 9.31 | 9.33 | 9.03 | 9.05 | 9.00 | qfq | 26,385,588 | 241,169,785 | -2.79% |
| 2025-05-29 | 9.28 | 9.45 | 9.13 | 9.31 | 9.26 | qfq | 36,359,143 | 337,643,296 | 1.75% |
| 2025-05-28 | 9.10 | 9.40 | 9.07 | 9.15 | 9.10 | qfq | 43,330,390 | 400,262,797 | -0.22% |
| 2025-05-27 | 8.83 | 9.42 | 8.70 | 9.17 | 9.12 | qfq | 48,776,590 | 445,948,285 | 3.85% |
| 2025-05-26 | 8.70 | 8.85 | 8.67 | 8.83 | 8.79 | qfq | 18,709,628 | 164,085,607 | 0.80% |
| 2025-05-23 | 9.03 | 9.16 | 8.75 | 8.76 | 8.72 | qfq | 37,944,085 | 338,951,974 | -3.95% |
| 2025-05-22 | 8.88 | 9.20 | 8.75 | 9.12 | 9.07 | qfq | 46,124,797 | 415,841,328 | 2.70% |
| 2025-05-21 | 9.00 | 9.09 | 8.83 | 8.88 | 8.84 | qfq | 25,153,100 | 224,385,980 | -2.31% |
| 2025-05-20 | 8.75 | 9.11 | 8.67 | 9.09 | 9.04 | qfq | 28,247,508 | 252,476,096 | 4.00% |
| 2025-05-19 | 8.68 | 8.78 | 8.57 | 8.74 | 8.70 | qfq | 10,494,301 | 91,258,070 | 0.92% |
| 2025-05-16 | 8.67 | 8.80 | 8.63 | 8.66 | 8.62 | qfq | 9,712,760 | 84,719,144 | -0.12% |
| 2025-05-15 | 8.81 | 8.85 | 8.66 | 8.67 | 8.63 | qfq | 10,643,851 | 92,787,580 | -2.03% |
| 2025-05-14 | 8.83 | 8.91 | 8.77 | 8.85 | 8.81 | qfq | 11,202,330 | 98,980,287 | -0.11% |
| 2025-05-13 | 9.05 | 9.06 | 8.82 | 8.86 | 8.82 | qfq | 13,115,800 | 117,015,559 | -1.01% |
| 2025-05-12 | 8.90 | 8.95 | 8.84 | 8.95 | 8.90 | qfq | 13,162,560 | 117,287,918 | 1.59% |
| 2025-05-09 | 8.96 | 8.96 | 8.75 | 8.81 | 8.77 | qfq | 13,894,100 | 122,689,043 | -2.11% |
| 2025-05-08 | 8.78 | 9.03 | 8.78 | 9.00 | 8.95 | qfq | 17,357,700 | 155,166,980 | 1.81% |
| 2025-05-07 | 8.90 | 8.96 | 8.73 | 8.84 | 8.80 | qfq | 18,377,750 | 162,155,214 | 0.23% |
| 2025-05-06 | 8.63 | 8.82 | 8.57 | 8.82 | 8.78 | qfq | 16,809,278 | 146,724,008 | 3.04% |
| 2025-04-30 | 8.55 | 8.66 | 8.53 | 8.56 | 8.52 | qfq | 18,503,119 | 158,983,055 | 1.42% |
| 2025-04-29 | 8.35 | 8.53 | 8.30 | 8.44 | 8.40 | qfq | 8,675,700 | 73,182,945 | 0.60% |
| 2025-04-28 | 8.45 | 8.52 | 8.26 | 8.39 | 8.35 | qfq | 13,588,400 | 113,687,452 | -0.71% |
| 2025-04-25 | 8.50 | 8.55 | 8.40 | 8.45 | 8.41 | qfq | 12,808,700 | 108,745,241 | -0.35% |
| 2025-04-24 | 8.60 | 8.68 | 8.43 | 8.48 | 8.44 | qfq | 17,607,600 | 150,068,323 | -2.30% |
| 2025-04-23 | 8.62 | 8.71 | 8.59 | 8.68 | 8.64 | qfq | 22,399,900 | 194,013,353 | 1.52% |
| 2025-04-22 | 8.62 | 8.82 | 8.52 | 8.55 | 8.51 | qfq | 28,120,209 | 242,104,190 | -1.95% |
| 2025-04-21 | 8.51 | 9.12 | 8.35 | 8.72 | 8.68 | qfq | 50,943,200 | 448,129,205 | 4.68% |
| 2025-04-18 | 8.23 | 8.35 | 8.19 | 8.33 | 8.29 | qfq | 10,807,700 | 89,430,471 | 0.97% |
| 2025-04-17 | 8.17 | 8.35 | 8.11 | 8.25 | 8.21 | qfq | 11,660,560 | 96,655,375 | 0.49% |
| 2025-04-16 | 8.35 | 8.41 | 8.06 | 8.21 | 8.17 | qfq | 15,372,900 | 126,534,187 | -2.49% |
| 2025-04-15 | 8.45 | 8.50 | 8.33 | 8.42 | 8.38 | qfq | 13,497,720 | 113,433,588 | -0.47% |
| 2025-04-14 | 8.45 | 8.60 | 8.41 | 8.46 | 8.42 | qfq | 19,340,130 | 164,214,738 | 2.42% |
| 2025-04-11 | 7.97 | 8.45 | 7.95 | 8.26 | 8.22 | qfq | 24,217,500 | 199,962,222 | 2.10% |
| 2025-04-10 | 8.01 | 8.29 | 8.01 | 8.09 | 8.05 | qfq | 26,729,700 | 218,646,547 | 2.66% |
| 2025-04-09 | 7.52 | 7.97 | 6.98 | 7.88 | 7.84 | qfq | 30,443,928 | 230,131,613 | 2.20% |
| 2025-04-08 | 8.01 | 8.14 | 7.50 | 7.71 | 7.67 | qfq | 38,597,940 | 299,481,186 | -6.77% |
| 2025-04-07 | 8.56 | 8.62 | 8.27 | 8.27 | 8.23 | qfq | 13,825,930 | 115,396,736 | -10.01% |
| 2025-04-03 | 9.24 | 9.35 | 9.10 | 9.19 | 9.14 | qfq | 15,563,440 | 143,469,486 | -1.50% |
| 2025-04-02 | 9.38 | 9.45 | 9.30 | 9.33 | 9.28 | qfq | 11,411,050 | 106,924,633 | -0.74% |
| 2025-04-01 | 9.41 | 9.52 | 9.38 | 9.40 | 9.35 | qfq | 13,002,200 | 122,880,456 | 0.32% |
| 2025-03-31 | 9.51 | 9.52 | 9.17 | 9.37 | 9.32 | qfq | 20,733,693 | 192,875,777 | -1.58% |
| 2025-03-28 | 9.74 | 9.80 | 9.52 | 9.52 | 9.47 | qfq | 16,553,500 | 159,176,530 | -2.26% |
| 2025-03-27 | 9.80 | 9.84 | 9.63 | 9.74 | 9.69 | qfq | 15,127,630 | 147,417,371 | -0.71% |
| 2025-03-26 | 9.79 | 9.90 | 9.76 | 9.81 | 9.76 | qfq | 12,248,430 | 120,428,219 | 0.20% |
| 2025-03-25 | 9.96 | 10.01 | 9.77 | 9.79 | 9.74 | qfq | 17,684,014 | 174,428,261 | -2.20% |
| 2025-03-24 | 10.13 | 10.30 | 9.65 | 10.01 | 9.96 | qfq | 29,779,362 | 296,665,269 | -0.89% |
| 2025-03-21 | 10.35 | 10.36 | 10.08 | 10.10 | 10.05 | qfq | 28,322,151 | 288,804,450 | -2.79% |
| 2025-03-20 | 10.42 | 10.59 | 10.37 | 10.39 | 10.34 | qfq | 28,420,600 | 297,824,369 | 0.19% |
| 2025-03-19 | 10.42 | 10.46 | 10.33 | 10.37 | 10.32 | qfq | 19,446,440 | 201,863,985 | -0.77% |
| 2025-03-18 | 10.43 | 10.48 | 10.37 | 10.45 | 10.40 | qfq | 19,141,887 | 199,663,646 | 0.29% |
| 2025-03-17 | 10.38 | 10.54 | 10.35 | 10.42 | 10.37 | qfq | 20,140,031 | 210,138,135 | 0.39% |
| 2025-03-14 | 10.19 | 10.38 | 10.09 | 10.38 | 10.33 | qfq | 24,932,830 | 256,180,030 | 1.57% |
| 2025-03-13 | 10.51 | 10.52 | 10.10 | 10.22 | 10.17 | qfq | 31,158,500 | 319,581,579 | -2.85% |
| 2025-03-12 | 10.46 | 10.63 | 10.43 | 10.52 | 10.47 | qfq | 35,239,831 | 372,244,515 | 1.06% |
| 2025-03-11 | 10.24 | 10.48 | 10.15 | 10.41 | 10.36 | qfq | 27,277,837 | 281,748,440 | 0.48% |
| 2025-03-10 | 10.35 | 10.45 | 10.27 | 10.36 | 10.31 | qfq | 20,145,856 | 208,426,943 | 0.00% |
| 2025-03-07 | 10.48 | 10.65 | 10.26 | 10.36 | 10.31 | qfq | 35,830,300 | 374,302,971 | -1.71% |
| 2025-03-06 | 10.39 | 10.61 | 10.34 | 10.54 | 10.49 | qfq | 35,238,343 | 369,843,551 | 1.64% |
| 2025-03-05 | 10.33 | 10.44 | 10.16 | 10.37 | 10.32 | qfq | 28,145,100 | 289,807,408 | -0.29% |
| 2025-03-04 | 10.22 | 10.44 | 10.07 | 10.40 | 10.35 | qfq | 31,400,660 | 323,227,093 | 1.56% |
| 2025-03-03 | 10.18 | 10.36 | 9.95 | 10.24 | 10.19 | qfq | 34,141,680 | 349,122,232 | 0.59% |
| 2025-02-28 | 10.99 | 10.99 | 10.11 | 10.18 | 10.13 | qfq | 63,121,726 | 660,796,862 | -7.79% |
| 2025-02-27 | 11.29 | 11.31 | 10.81 | 11.04 | 10.98 | qfq | 60,169,830 | 663,276,870 | -2.04% |
| 2025-02-26 | 11.20 | 11.41 | 11.02 | 11.27 | 11.21 | qfq | 69,834,151 | 783,421,344 | 1.53% |
| 2025-02-25 | 10.87 | 11.32 | 10.81 | 11.10 | 11.04 | qfq | 69,837,663 | 776,965,733 | 0.36% |
| 2025-02-24 | 11.29 | 11.29 | 10.98 | 11.06 | 11.00 | qfq | 66,323,004 | 734,808,017 | -2.04% |
| 2025-02-21 | 11.51 | 11.53 | 11.14 | 11.29 | 11.23 | qfq | 113,947,207 | 1,285,939,576 | -1.91% |
| 2025-02-20 | 11.50 | 11.83 | 11.35 | 11.51 | 11.45 | qfq | 160,162,395 | 1,850,985,652 | 3.79% |
| 2025-02-19 | 10.62 | 11.11 | 10.62 | 11.09 | 11.03 | qfq | 66,374,086 | 724,052,966 | 4.52% |
| 2025-02-18 | 11.21 | 11.30 | 10.58 | 10.61 | 10.56 | qfq | 69,707,791 | 761,442,303 | -5.01% |
| 2025-02-17 | 10.62 | 11.36 | 10.62 | 11.17 | 11.11 | qfq | 95,762,161 | 1,060,753,403 | 4.78% |
| 2025-02-14 | 10.74 | 10.90 | 10.50 | 10.66 | 10.61 | qfq | 57,916,400 | 616,842,064 | -1.39% |
| 2025-02-13 | 11.02 | 11.10 | 10.72 | 10.81 | 10.76 | qfq | 64,785,810 | 704,455,472 | -2.44% |
| 2025-02-12 | 10.81 | 11.08 | 10.74 | 11.08 | 11.02 | qfq | 73,118,630 | 800,885,883 | 1.56% |
| 2025-02-11 | 10.90 | 11.10 | 10.85 | 10.91 | 10.85 | qfq | 72,872,501 | 798,148,604 | 0.00% |
| 2025-02-10 | 10.90 | 11.00 | 10.70 | 10.91 | 10.85 | qfq | 73,163,040 | 793,941,946 | 0.00% |
| 2025-02-07 | 10.78 | 11.26 | 10.68 | 10.91 | 10.85 | qfq | 104,166,669 | 1,144,518,982 | 0.83% |
| 2025-02-06 | 10.21 | 10.84 | 10.15 | 10.82 | 10.77 | qfq | 84,824,817 | 904,936,396 | 5.15% |
| 2025-02-05 | 10.16 | 10.46 | 9.95 | 10.29 | 10.24 | qfq | 58,148,921 | 596,415,773 | 2.80% |
| 2025-01-27 | 10.72 | 10.92 | 9.99 | 10.01 | 9.96 | qfq | 78,539,366 | 810,407,675 | -7.23% |
| 2025-01-24 | 10.62 | 10.89 | 10.36 | 10.79 | 10.74 | qfq | 98,481,508 | 1,047,203,179 | -0.92% |
| 2025-01-23 | 11.48 | 11.77 | 10.81 | 10.89 | 10.84 | qfq | 124,004,869 | 1,393,519,290 | -4.31% |
| 2025-01-22 | 11.75 | 12.04 | 11.24 | 11.38 | 11.32 | qfq | 131,360,387 | 1,523,923,750 | -4.37% |
| 2025-01-21 | 12.20 | 12.38 | 11.46 | 11.90 | 11.84 | qfq | 167,356,814 | 1,989,469,999 | 0.25% |
| 2025-01-20 | 11.21 | 12.21 | 10.98 | 11.87 | 11.81 | qfq | 184,525,909 | 2,187,024,904 | 6.94% |
| 2025-01-17 | 11.70 | 11.79 | 11.00 | 11.10 | 11.04 | qfq | 134,944,763 | 1,530,962,035 | -7.50% |
| 2025-01-16 | 11.49 | 12.33 | 11.24 | 12.00 | 11.94 | qfq | 166,120,576 | 1,962,540,913 | 3.54% |
| 2025-01-15 | 11.21 | 12.36 | 11.13 | 11.59 | 11.53 | qfq | 164,793,846 | 1,931,852,013 | 0.35% |
| 2025-01-14 | 10.86 | 11.84 | 10.51 | 11.55 | 11.49 | qfq | 193,922,051 | 2,157,586,304 | 2.30% |
| 2025-01-13 | 11.50 | 11.76 | 11.29 | 11.29 | 11.23 | qfq | 80,797,368 | 915,323,665 | -9.97% |
| 2025-01-10 | 14.18 | 14.46 | 12.54 | 12.54 | 12.48 | qfq | 176,237,656 | 2,324,901,885 | -9.98% |
| 2025-01-09 | 13.03 | 14.42 | 12.08 | 13.93 | 13.86 | qfq | 262,219,659 | 3,483,820,000 | 3.80% |
| 2025-01-08 | 12.33 | 13.42 | 12.33 | 13.42 | 13.35 | qfq | 255,881,332 | 3,360,465,552 | 10.00% |
| 2025-01-07 | 11.60 | 13.39 | 11.60 | 12.20 | 12.14 | qfq | 219,185,002 | 2,660,916,816 | -5.35% |
| 2025-01-06 | 14.29 | 14.40 | 12.89 | 12.89 | 12.82 | qfq | 174,878,504 | 2,414,096,187 | -9.99% |
| 2025-01-03 | 14.32 | 14.32 | 14.09 | 14.32 | 14.25 | qfq | 148,165,104 | 2,121,204,564 | 9.98% |
| 2025-01-02 | 13.62 | 14.19 | 12.50 | 13.02 | 12.95 | qfq | 246,116,409 | 3,318,553,571 | -4.41% |
| 2024-12-31 | 12.73 | 13.85 | 12.40 | 13.62 | 13.55 | qfq | 249,320,047 | 3,335,497,114 | 8.18% |
| 2024-12-30 | 12.07 | 13.51 | 12.02 | 12.59 | 12.53 | qfq | 259,757,212 | 3,323,525,118 | 2.52% |
| 2024-12-27 | 11.61 | 12.28 | 11.16 | 12.28 | 12.22 | qfq | 245,022,699 | 2,935,349,300 | 10.04% |
| 2024-12-26 | 11.00 | 11.95 | 10.93 | 11.16 | 11.10 | qfq | 230,593,710 | 2,615,610,531 | -8.07% |
| 2024-12-25 | 11.15 | 12.14 | 11.15 | 12.14 | 12.08 | qfq | 246,131,417 | 2,951,837,428 | 9.96% |
| 2024-12-24 | 12.40 | 12.82 | 10.67 | 11.04 | 10.98 | qfq | 227,683,067 | 2,675,832,677 | -5.24% |
| 2024-12-23 | 11.65 | 11.65 | 11.33 | 11.65 | 11.59 | qfq | 97,420,850 | 1,134,524,305 | 10.01% |
| 2024-12-20 | 9.77 | 10.59 | 9.48 | 10.59 | 10.54 | qfq | 80,444,419 | 808,033,248 | 9.97% |
| 2024-12-19 | 8.60 | 9.63 | 8.58 | 9.63 | 9.58 | qfq | 59,880,402 | 570,268,077 | 10.06% |
| 2024-12-18 | 8.63 | 8.92 | 8.46 | 8.75 | 8.71 | qfq | 19,902,534 | 173,359,207 | 1.86% |
| 2024-12-17 | 9.02 | 9.11 | 8.56 | 8.59 | 8.55 | qfq | 26,011,289 | 227,737,629 | -4.98% |
| 2024-12-16 | 9.21 | 9.25 | 8.95 | 9.04 | 8.99 | qfq | 24,819,274 | 225,533,023 | -1.42% |
| 2024-12-13 | 8.96 | 9.34 | 8.94 | 9.17 | 9.12 | qfq | 41,239,456 | 377,970,795 | 1.33% |
| 2024-12-12 | 9.08 | 9.09 | 8.85 | 9.05 | 9.00 | qfq | 19,535,870 | 175,323,291 | 0.11% |
| 2024-12-11 | 8.79 | 9.04 | 8.78 | 9.04 | 8.99 | qfq | 22,192,550 | 199,354,294 | 2.26% |
| 2024-12-10 | 9.07 | 9.09 | 8.83 | 8.84 | 8.80 | qfq | 19,908,140 | 177,867,136 | 0.11% |
| 2024-12-09 | 8.95 | 9.07 | 8.72 | 8.83 | 8.79 | qfq | 20,255,972 | 179,728,505 | -1.01% |
| 2024-12-06 | 8.89 | 9.04 | 8.82 | 8.92 | 8.87 | qfq | 19,167,927 | 171,368,376 | 0.45% |
| 2024-12-05 | 8.73 | 9.03 | 8.73 | 8.88 | 8.84 | qfq | 17,525,885 | 155,940,161 | 0.91% |
| 2024-12-04 | 8.99 | 9.08 | 8.72 | 8.80 | 8.76 | qfq | 24,797,937 | 220,280,221 | -1.35% |
| 2024-12-03 | 9.13 | 9.18 | 8.85 | 8.92 | 8.87 | qfq | 33,905,491 | 303,994,108 | -2.19% |
| 2024-12-02 | 9.10 | 9.25 | 9.04 | 9.12 | 9.07 | qfq | 40,748,693 | 372,158,503 | -0.76% |
| 2024-11-29 | 9.01 | 9.60 | 8.96 | 9.19 | 9.14 | qfq | 65,403,598 | 600,458,077 | -1.18% |
| 2024-11-28 | 8.74 | 9.63 | 8.63 | 9.30 | 9.25 | qfq | 90,154,499 | 836,789,868 | 6.29% |
| 2024-11-27 | 8.45 | 8.75 | 8.20 | 8.75 | 8.71 | qfq | 37,808,442 | 323,809,226 | 2.94% |
| 2024-11-26 | 8.42 | 8.63 | 8.39 | 8.50 | 8.46 | qfq | 20,689,490 | 175,847,759 | 0.12% |
| 2024-11-25 | 8.39 | 8.53 | 8.23 | 8.49 | 8.45 | qfq | 15,776,800 | 132,320,995 | 2.17% |
| 2024-11-22 | 8.46 | 8.75 | 8.30 | 8.31 | 8.27 | qfq | 24,744,123 | 210,822,739 | -2.81% |
| 2024-11-21 | 8.37 | 8.78 | 8.30 | 8.55 | 8.51 | qfq | 24,272,512 | 207,088,632 | 2.15% |
| 2024-11-20 | 8.12 | 8.47 | 8.11 | 8.37 | 8.33 | qfq | 16,600,089 | 137,901,308 | 2.70% |
| 2024-11-19 | 7.94 | 8.16 | 7.92 | 8.15 | 8.11 | qfq | 12,075,789 | 96,953,821 | 2.90% |
| 2024-11-18 | 8.17 | 8.23 | 7.84 | 7.92 | 7.88 | qfq | 15,734,765 | 125,500,936 | -2.34% |
| 2024-11-15 | 8.16 | 8.37 | 8.08 | 8.11 | 8.07 | qfq | 14,411,020 | 118,660,368 | -0.86% |
| 2024-11-14 | 8.45 | 8.52 | 8.16 | 8.18 | 8.14 | qfq | 15,908,540 | 132,263,203 | -3.88% |
| 2024-11-13 | 8.53 | 8.62 | 8.32 | 8.51 | 8.47 | qfq | 16,073,343 | 135,865,758 | -0.82% |
| 2024-11-12 | 8.80 | 8.85 | 8.45 | 8.58 | 8.54 | qfq | 26,074,630 | 224,954,654 | -1.72% |
| 2024-11-11 | 8.58 | 8.76 | 8.48 | 8.73 | 8.69 | qfq | 27,538,823 | 238,524,624 | 3.19% |
| 2024-11-08 | 8.52 | 8.65 | 8.40 | 8.46 | 8.42 | qfq | 25,056,169 | 213,152,843 | 0.71% |
| 2024-11-07 | 8.15 | 8.45 | 8.11 | 8.40 | 8.36 | qfq | 24,154,150 | 201,247,866 | 2.31% |
| 2024-11-06 | 8.25 | 8.32 | 8.13 | 8.21 | 8.17 | qfq | 17,530,276 | 144,127,522 | -0.24% |
| 2024-11-05 | 8.05 | 8.26 | 8.05 | 8.23 | 8.19 | qfq | 17,061,120 | 139,349,164 | 2.24% |
| 2024-11-04 | 7.83 | 8.08 | 7.83 | 8.05 | 8.01 | qfq | 13,323,330 | 106,347,287 | 2.42% |
| 2024-11-01 | 8.30 | 8.41 | 7.85 | 7.86 | 7.82 | qfq | 28,048,276 | 225,810,155 | -5.30% |
| 2024-10-31 | 8.10 | 8.39 | 8.02 | 8.30 | 8.26 | qfq | 24,733,542 | 203,603,389 | 2.22% |
| 2024-10-30 | 8.01 | 8.21 | 8.01 | 8.12 | 8.08 | qfq | 18,450,446 | 149,732,382 | 0.74% |
| 2024-10-29 | 8.24 | 8.29 | 8.03 | 8.06 | 8.02 | qfq | 18,978,226 | 154,845,821 | -2.54% |
| 2024-10-28 | 8.02 | 8.29 | 8.00 | 8.27 | 8.23 | qfq | 24,132,782 | 196,811,950 | 3.25% |
| 2024-10-25 | 7.94 | 8.06 | 7.85 | 8.01 | 7.97 | qfq | 24,357,027 | 193,902,567 | -0.87% |
| 2024-10-24 | 8.01 | 8.09 | 7.92 | 8.08 | 8.04 | qfq | 12,437,481 | 99,860,082 | 0.37% |
| 2024-10-23 | 8.08 | 8.16 | 8.02 | 8.05 | 8.01 | qfq | 17,312,740 | 140,041,978 | -0.98% |
| 2024-10-22 | 8.18 | 8.26 | 8.03 | 8.13 | 8.09 | qfq | 21,544,361 | 175,581,396 | 0.99% |
| 2024-10-21 | 7.95 | 8.21 | 7.95 | 8.05 | 8.01 | qfq | 27,069,701 | 218,837,391 | 2.03% |
| 2024-10-18 | 7.63 | 8.04 | 7.62 | 7.89 | 7.85 | qfq | 20,677,347 | 162,236,512 | 3.27% |
| 2024-10-17 | 7.72 | 7.85 | 7.62 | 7.64 | 7.60 | qfq | 12,434,883 | 96,331,908 | 0.00% |
| 2024-10-16 | 7.58 | 7.76 | 7.53 | 7.64 | 7.60 | qfq | 11,925,033 | 91,266,399 | -0.65% |
| 2024-10-15 | 7.82 | 8.00 | 7.69 | 7.69 | 7.65 | qfq | 14,430,680 | 113,162,060 | -2.41% |
| 2024-10-14 | 7.70 | 7.88 | 7.58 | 7.88 | 7.84 | qfq | 14,346,381 | 111,324,770 | 3.01% |
| 2024-10-11 | 8.05 | 8.05 | 7.55 | 7.65 | 7.61 | qfq | 18,129,774 | 140,742,985 | -5.32% |
| 2024-10-10 | 8.18 | 8.33 | 7.95 | 8.08 | 8.04 | qfq | 20,074,875 | 163,587,052 | 1.00% |
| 2024-10-09 | 8.60 | 8.60 | 7.98 | 8.00 | 7.96 | qfq | 33,933,486 | 281,649,602 | -8.36% |
| 2024-10-08 | 8.73 | 8.73 | 8.15 | 8.73 | 8.69 | qfq | 48,268,934 | 413,129,309 | 9.95% |
| 2024-09-30 | 7.50 | 7.94 | 7.38 | 7.94 | 7.90 | qfq | 37,092,576 | 284,967,786 | 9.37% |
| 2024-09-27 | 7.10 | 7.37 | 7.05 | 7.26 | 7.22 | qfq | 21,460,391 | 154,107,792 | 3.71% |
| 2024-09-26 | 6.84 | 7.00 | 6.82 | 7.00 | 6.96 | qfq | 11,552,432 | 80,042,059 | 2.49% |
| 2024-09-25 | 6.84 | 7.00 | 6.80 | 6.83 | 6.80 | qfq | 13,648,008 | 94,317,551 | 0.29% |
| 2024-09-24 | 6.67 | 6.81 | 6.60 | 6.81 | 6.78 | qfq | 10,205,572 | 68,691,473 | 2.10% |
| 2024-09-23 | 6.60 | 6.72 | 6.56 | 6.67 | 6.64 | qfq | 6,916,996 | 46,043,148 | 1.37% |
| 2024-09-20 | 6.57 | 6.60 | 6.49 | 6.58 | 6.55 | qfq | 6,250,250 | 40,913,202 | 0.77% |
| 2024-09-19 | 6.44 | 6.61 | 6.37 | 6.53 | 6.50 | qfq | 9,251,830 | 60,288,219 | 2.19% |
| 2024-09-18 | 6.52 | 6.58 | 6.27 | 6.39 | 6.36 | qfq | 12,546,859 | 80,014,946 | -1.99% |
| 2024-09-13 | 6.66 | 6.69 | 6.51 | 6.52 | 6.49 | qfq | 11,280,300 | 74,306,674 | -2.40% |
| 2024-09-12 | 6.75 | 6.79 | 6.65 | 6.68 | 6.65 | qfq | 7,959,700 | 53,540,809 | -0.45% |
| 2024-09-11 | 6.83 | 6.86 | 6.68 | 6.71 | 6.68 | qfq | 8,304,100 | 56,103,919 | -2.33% |
| 2024-09-10 | 6.81 | 6.93 | 6.69 | 6.87 | 6.84 | qfq | 9,593,930 | 65,192,540 | 1.03% |
| 2024-09-09 | 6.85 | 6.89 | 6.76 | 6.80 | 6.77 | qfq | 9,286,984 | 63,319,393 | -0.73% |
| 2024-09-06 | 7.10 | 7.13 | 6.84 | 6.85 | 6.82 | qfq | 11,005,866 | 76,333,704 | -2.70% |
| 2024-09-05 | 6.92 | 7.07 | 6.83 | 7.04 | 7.00 | qfq | 14,653,384 | 101,852,835 | 1.73% |
| 2024-09-04 | 7.01 | 7.02 | 6.87 | 6.92 | 6.89 | qfq | 11,941,750 | 82,937,075 | -2.40% |
| 2024-09-03 | 6.99 | 7.14 | 6.94 | 7.09 | 7.05 | qfq | 13,883,280 | 97,925,955 | 1.14% |
| 2024-09-02 | 7.27 | 7.29 | 6.99 | 7.01 | 6.97 | qfq | 24,548,550 | 174,829,395 | -2.50% |
| 2024-08-30 | 7.17 | 7.34 | 7.06 | 7.19 | 7.15 | qfq | 35,224,061 | 255,095,685 | 0.84% |
| 2024-08-29 | 6.99 | 7.17 | 6.97 | 7.13 | 7.09 | qfq | 34,927,870 | 247,225,067 | 3.63% |
| 2024-08-28 | 6.63 | 7.10 | 6.50 | 6.88 | 6.85 | qfq | 21,792,435 | 148,319,743 | 3.46% |
| 2024-08-27 | 6.89 | 6.91 | 6.62 | 6.65 | 6.62 | qfq | 11,599,600 | 77,820,948 | -4.32% |
| 2024-08-26 | 6.82 | 6.97 | 6.78 | 6.95 | 6.91 | qfq | 8,751,238 | 60,352,163 | 1.02% |
| 2024-08-23 | 6.75 | 6.93 | 6.66 | 6.88 | 6.85 | qfq | 9,488,944 | 64,550,693 | 1.62% |
| 2024-08-22 | 6.87 | 6.94 | 6.74 | 6.77 | 6.74 | qfq | 9,715,226 | 66,310,516 | -2.17% |
| 2024-08-21 | 6.85 | 7.07 | 6.83 | 6.92 | 6.89 | qfq | 11,508,399 | 80,317,489 | 0.29% |
| 2024-08-20 | 6.94 | 7.15 | 6.84 | 6.90 | 6.87 | qfq | 15,075,317 | 104,477,927 | -0.29% |
| 2024-08-19 | 7.08 | 7.14 | 6.90 | 6.92 | 6.89 | qfq | 18,747,174 | 131,084,077 | -5.08% |
| 2024-08-16 | 7.03 | 7.43 | 7.03 | 7.29 | 7.25 | qfq | 26,475,658 | 192,740,210 | 3.99% |
| 2024-08-15 | 6.81 | 7.08 | 6.75 | 7.01 | 6.97 | qfq | 16,573,570 | 115,386,705 | 3.55% |
| 2024-08-14 | 6.77 | 6.80 | 6.68 | 6.77 | 6.74 | qfq | 6,507,430 | 43,866,774 | 1.04% |
| 2024-08-13 | 6.62 | 6.73 | 6.58 | 6.70 | 6.67 | qfq | 5,620,430 | 37,430,902 | 1.52% |
| 2024-08-12 | 6.71 | 6.71 | 6.58 | 6.60 | 6.57 | qfq | 6,350,700 | 42,063,818 | -1.20% |
| 2024-08-09 | 6.75 | 6.82 | 6.67 | 6.68 | 6.65 | qfq | 6,331,780 | 42,673,942 | -0.30% |
| 2024-08-08 | 6.68 | 6.76 | 6.56 | 6.70 | 6.67 | qfq | 5,035,550 | 33,583,063 | -0.15% |
| 2024-08-07 | 6.67 | 6.78 | 6.63 | 6.71 | 6.68 | qfq | 6,226,800 | 41,803,563 | 0.60% |
| 2024-08-06 | 6.70 | 6.86 | 6.58 | 6.67 | 6.64 | qfq | 6,914,800 | 45,998,101 | 1.06% |
| 2024-08-05 | 6.88 | 6.90 | 6.60 | 6.60 | 6.57 | qfq | 11,698,945 | 78,783,984 | -4.35% |
| 2024-08-02 | 7.02 | 7.10 | 6.87 | 6.90 | 6.87 | qfq | 8,283,600 | 57,961,310 | -2.54% |
| 2024-08-01 | 6.97 | 7.15 | 6.96 | 7.08 | 7.04 | qfq | 11,922,683 | 84,201,258 | 1.72% |
| 2024-07-31 | 6.63 | 6.97 | 6.62 | 6.96 | 6.92 | qfq | 9,620,821 | 65,941,617 | 4.82% |
| 2024-07-30 | 6.65 | 6.71 | 6.59 | 6.64 | 6.61 | qfq | 5,166,737 | 34,342,266 | -0.30% |
| 2024-07-29 | 6.64 | 6.71 | 6.58 | 6.66 | 6.63 | qfq | 4,617,264 | 30,696,564 | 0.30% |
| 2024-07-26 | 6.50 | 6.68 | 6.50 | 6.64 | 6.61 | qfq | 6,227,400 | 41,193,458 | 2.47% |
| 2024-07-25 | 6.50 | 6.58 | 6.38 | 6.48 | 6.45 | qfq | 7,157,421 | 46,344,814 | -1.22% |
| 2024-07-24 | 6.71 | 6.77 | 6.53 | 6.56 | 6.53 | qfq | 8,646,607 | 57,348,228 | -2.09% |
| 2024-07-23 | 6.96 | 6.97 | 6.70 | 6.70 | 6.67 | qfq | 8,707,429 | 59,274,008 | -3.87% |
| 2024-07-22 | 6.87 | 6.99 | 6.87 | 6.97 | 6.93 | qfq | 7,019,800 | 48,749,223 | 1.31% |
| 2024-07-19 | 6.75 | 6.99 | 6.71 | 6.88 | 6.85 | qfq | 7,990,530 | 55,148,452 | 1.33% |
| 2024-07-18 | 6.95 | 6.95 | 6.62 | 6.79 | 6.76 | qfq | 13,520,931 | 91,179,745 | -2.72% |
| 2024-07-17 | 7.20 | 7.20 | 6.97 | 6.98 | 6.94 | qfq | 7,415,994 | 52,379,398 | -3.32% |
| 2024-07-16 | 7.07 | 7.25 | 7.03 | 7.22 | 7.18 | qfq | 6,111,654 | 43,682,988 | 1.55% |
| 2024-07-15 | 7.16 | 7.20 | 7.05 | 7.11 | 7.07 | qfq | 5,695,149 | 40,584,569 | -1.11% |
| 2024-07-12 | 7.23 | 7.23 | 7.12 | 7.19 | 7.15 | qfq | 5,719,000 | 40,964,857 | -0.55% |
| 2024-07-11 | 7.11 | 7.25 | 7.05 | 7.23 | 7.19 | qfq | 9,038,425 | 64,758,171 | 3.29% |
| 2024-07-10 | 6.98 | 7.09 | 6.91 | 7.00 | 6.96 | qfq | 6,169,739 | 43,113,238 | 0.00% |
| 2024-07-09 | 6.62 | 7.01 | 6.62 | 7.00 | 6.96 | qfq | 9,274,067 | 63,670,271 | 5.26% |
| 2024-07-08 | 6.88 | 6.88 | 6.61 | 6.65 | 6.62 | qfq | 5,472,700 | 36,713,447 | -3.20% |
| 2024-07-05 | 6.81 | 6.91 | 6.67 | 6.87 | 6.84 | qfq | 5,710,071 | 38,808,713 | 1.18% |
| 2024-07-04 | 6.97 | 7.03 | 6.76 | 6.79 | 6.76 | qfq | 5,986,090 | 41,168,695 | -2.58% |
| 2024-07-03 | 7.00 | 7.07 | 6.90 | 6.97 | 6.93 | qfq | 5,913,700 | 41,295,885 | -0.71% |
| 2024-07-02 | 7.00 | 7.11 | 6.95 | 7.02 | 6.98 | qfq | 7,543,970 | 53,119,595 | 0.86% |
| 2024-07-01 | 7.14 | 7.15 | 6.80 | 6.96 | 6.92 | qfq | 10,850,254 | 75,039,597 | -2.25% |
| 2024-06-28 | 6.88 | 7.23 | 6.86 | 7.12 | 7.08 | qfq | 9,878,580 | 70,269,123 | 3.34% |
| 2024-06-27 | 7.00 | 7.06 | 6.86 | 6.89 | 6.86 | qfq | 6,441,493 | 44,767,358 | -1.85% |
| 2024-06-26 | 6.58 | 7.02 | 6.56 | 7.02 | 6.98 | qfq | 9,380,230 | 63,692,039 | 6.69% |
| 2024-06-25 | 6.82 | 6.86 | 6.50 | 6.58 | 6.55 | qfq | 10,197,010 | 67,956,344 | -3.09% |
| 2024-06-24 | 7.12 | 7.17 | 6.77 | 6.79 | 6.76 | qfq | 8,852,994 | 61,412,839 | -4.90% |
| 2024-06-21 | 7.15 | 7.21 | 6.99 | 7.14 | 7.10 | qfq | 5,829,920 | 41,509,352 | -0.70% |
| 2024-06-20 | 7.33 | 7.39 | 7.17 | 7.19 | 7.15 | qfq | 7,390,909 | 53,684,397 | -2.18% |
| 2024-06-19 | 7.38 | 7.45 | 7.30 | 7.35 | 7.31 | qfq | 6,168,200 | 45,429,192 | -0.54% |
| 2024-06-18 | 7.29 | 7.40 | 7.27 | 7.39 | 7.35 | qfq | 6,993,853 | 51,360,892 | 1.37% |
| 2024-06-17 | 7.19 | 7.36 | 7.16 | 7.29 | 7.25 | qfq | 7,360,166 | 53,614,909 | 0.97% |
| 2024-06-14 | 7.17 | 7.25 | 7.09 | 7.22 | 7.18 | qfq | 6,972,216 | 50,163,729 | 0.14% |
| 2024-06-13 | 7.22 | 7.28 | 7.17 | 7.21 | 7.11 | qfq | 6,707,380 | 48,414,050 | 0.00% |
| 2024-06-12 | 7.14 | 7.33 | 7.10 | 7.21 | 7.11 | qfq | 8,357,300 | 60,549,716 | 0.84% |
| 2024-06-11 | 6.90 | 7.16 | 6.77 | 7.15 | 7.05 | qfq | 9,716,577 | 67,928,306 | 3.17% |
| 2024-06-07 | 6.86 | 6.99 | 6.76 | 6.93 | 6.84 | qfq | 9,736,193 | 67,022,820 | 2.36% |
| 2024-06-06 | 7.05 | 7.25 | 6.69 | 6.77 | 6.68 | qfq | 12,948,280 | 89,321,474 | -3.42% |
| 2024-06-05 | 7.11 | 7.22 | 6.99 | 7.01 | 6.92 | qfq | 8,257,952 | 58,594,349 | -2.64% |
| 2024-06-04 | 7.32 | 7.36 | 7.04 | 7.20 | 7.10 | qfq | 10,374,837 | 74,241,576 | -1.77% |
| 2024-06-03 | 7.48 | 7.58 | 7.25 | 7.33 | 7.23 | qfq | 10,724,730 | 79,183,896 | -2.27% |
| 2024-05-31 | 7.42 | 7.53 | 7.38 | 7.50 | 7.40 | qfq | 7,496,102 | 56,126,143 | 1.63% |
| 2024-05-30 | 7.29 | 7.44 | 7.20 | 7.38 | 7.28 | qfq | 8,664,359 | 63,762,558 | 0.41% |
| 2024-05-29 | 7.45 | 7.53 | 7.32 | 7.35 | 7.25 | qfq | 11,569,921 | 85,888,967 | -2.13% |
| 2024-05-28 | 7.45 | 7.63 | 7.37 | 7.51 | 7.41 | qfq | 13,280,550 | 100,125,349 | 0.40% |
| 2024-05-27 | 7.46 | 7.49 | 7.21 | 7.48 | 7.38 | qfq | 7,988,879 | 58,495,189 | 0.67% |
| 2024-05-24 | 7.51 | 7.59 | 7.40 | 7.43 | 7.33 | qfq | 7,075,229 | 52,971,343 | -1.33% |
| 2024-05-23 | 7.68 | 7.69 | 7.50 | 7.53 | 7.43 | qfq | 10,512,630 | 79,638,360 | -2.46% |
| 2024-05-22 | 7.60 | 7.75 | 7.52 | 7.72 | 7.62 | qfq | 12,679,270 | 97,056,604 | 1.31% |
| 2024-05-21 | 7.56 | 7.82 | 7.48 | 7.62 | 7.52 | qfq | 18,864,786 | 143,912,039 | 0.53% |
| 2024-05-20 | 7.57 | 7.88 | 7.55 | 7.58 | 7.48 | qfq | 20,382,883 | 156,014,673 | 1.61% |
| 2024-05-17 | 7.29 | 7.47 | 7.24 | 7.46 | 7.36 | qfq | 9,363,273 | 69,085,698 | 2.75% |
| 2024-05-16 | 7.24 | 7.31 | 7.22 | 7.26 | 7.16 | qfq | 5,451,920 | 39,638,868 | 1.11% |
| 2024-05-15 | 7.19 | 7.28 | 7.15 | 7.18 | 7.08 | qfq | 4,583,221 | 33,114,561 | -0.55% |
| 2024-05-14 | 7.23 | 7.37 | 7.19 | 7.22 | 7.12 | qfq | 4,868,760 | 35,255,164 | 0.42% |
| 2024-05-13 | 7.24 | 7.34 | 7.08 | 7.19 | 7.09 | qfq | 7,426,520 | 53,726,959 | -1.10% |
| 2024-05-10 | 7.34 | 7.37 | 7.21 | 7.27 | 7.17 | qfq | 6,832,400 | 49,748,583 | -1.09% |
| 2024-05-09 | 7.23 | 7.38 | 7.23 | 7.35 | 7.25 | qfq | 5,733,807 | 42,098,611 | 1.66% |
| 2024-05-08 | 7.36 | 7.38 | 7.22 | 7.23 | 7.13 | qfq | 5,748,387 | 41,888,331 | -2.03% |
| 2024-05-07 | 7.34 | 7.44 | 7.30 | 7.38 | 7.28 | qfq | 5,780,149 | 42,636,991 | 0.41% |
| 2024-05-06 | 7.36 | 7.45 | 7.33 | 7.35 | 7.25 | qfq | 8,194,090 | 60,416,305 | 1.38% |
| 2024-04-30 | 7.36 | 7.39 | 7.18 | 7.25 | 7.15 | qfq | 9,780,232 | 70,977,811 | -1.63% |
| 2024-04-29 | 6.94 | 7.38 | 6.94 | 7.37 | 7.27 | qfq | 14,963,434 | 108,869,572 | 7.28% |
| 2024-04-26 | 6.75 | 6.90 | 6.68 | 6.87 | 6.78 | qfq | 6,662,884 | 45,517,722 | 2.38% |
| 2024-04-25 | 6.68 | 6.77 | 6.60 | 6.71 | 6.62 | qfq | 5,392,131 | 36,218,494 | 0.30% |
| 2024-04-24 | 6.49 | 6.70 | 6.46 | 6.69 | 6.60 | qfq | 6,158,461 | 40,865,468 | 3.40% |
| 2024-04-23 | 6.40 | 6.51 | 6.40 | 6.47 | 6.38 | qfq | 6,318,083 | 40,815,837 | 1.57% |
| 2024-04-22 | 6.41 | 6.49 | 6.22 | 6.37 | 6.29 | qfq | 8,342,996 | 53,186,253 | -1.09% |
| 2024-04-19 | 6.52 | 6.57 | 6.35 | 6.44 | 6.35 | qfq | 8,236,255 | 53,023,963 | -1.83% |
| 2024-04-18 | 6.64 | 6.71 | 6.50 | 6.56 | 6.47 | qfq | 7,846,492 | 51,853,395 | -1.20% |
| 2024-04-17 | 6.20 | 6.66 | 6.20 | 6.64 | 6.55 | qfq | 13,105,355 | 84,963,333 | 9.21% |
| 2024-04-16 | 6.54 | 6.55 | 6.06 | 6.08 | 6.00 | qfq | 17,538,519 | 109,175,580 | -7.46% |
| 2024-04-15 | 7.00 | 7.04 | 6.43 | 6.57 | 6.48 | qfq | 18,492,345 | 123,532,338 | -6.54% |
| 2024-04-12 | 7.10 | 7.19 | 7.00 | 7.03 | 6.94 | qfq | 6,111,460 | 43,326,747 | -0.99% |
| 2024-04-11 | 7.03 | 7.21 | 6.99 | 7.10 | 7.01 | qfq | 5,691,368 | 40,553,939 | 0.42% |
| 2024-04-10 | 7.33 | 7.33 | 6.99 | 7.07 | 6.98 | qfq | 7,990,492 | 56,810,796 | -3.42% |
| 2024-04-09 | 7.24 | 7.33 | 7.18 | 7.32 | 7.22 | qfq | 6,081,820 | 44,193,058 | 1.24% |
| 2024-04-08 | 7.41 | 7.44 | 7.19 | 7.23 | 7.13 | qfq | 8,023,555 | 58,517,964 | -2.95% |
| 2024-04-03 | 7.49 | 7.53 | 7.35 | 7.45 | 7.35 | qfq | 7,006,555 | 52,128,509 | -1.06% |
| 2024-04-02 | 7.60 | 7.63 | 7.45 | 7.53 | 7.43 | qfq | 8,165,618 | 61,430,787 | -1.31% |
| 2024-04-01 | 7.40 | 7.65 | 7.36 | 7.63 | 7.53 | qfq | 11,664,607 | 87,570,851 | 3.11% |
| 2024-03-29 | 7.25 | 7.55 | 7.15 | 7.40 | 7.30 | qfq | 12,710,970 | 93,380,447 | 2.64% |
| 2024-03-28 | 6.89 | 7.31 | 6.86 | 7.21 | 7.11 | qfq | 11,365,380 | 81,332,951 | 4.64% |
| 2024-03-27 | 7.21 | 7.24 | 6.88 | 6.89 | 6.80 | qfq | 9,615,400 | 67,638,853 | -4.17% |
| 2024-03-26 | 7.23 | 7.33 | 7.08 | 7.19 | 7.09 | qfq | 10,426,478 | 75,135,799 | -0.69% |
| 2024-03-25 | 7.45 | 7.58 | 7.24 | 7.24 | 7.14 | qfq | 14,180,330 | 105,075,619 | -3.60% |
| 2024-03-22 | 7.70 | 7.93 | 7.48 | 7.51 | 7.41 | qfq | 22,329,800 | 170,276,034 | -1.96% |
| 2024-03-21 | 7.88 | 8.15 | 7.57 | 7.66 | 7.56 | qfq | 23,180,214 | 179,898,521 | -2.54% |
| 2024-03-20 | 7.47 | 7.88 | 7.46 | 7.86 | 7.76 | qfq | 20,598,521 | 158,785,643 | 4.66% |
| 2024-03-19 | 7.36 | 7.83 | 7.36 | 7.51 | 7.41 | qfq | 18,039,100 | 136,822,151 | 1.49% |
| 2024-03-18 | 7.31 | 7.40 | 7.28 | 7.40 | 7.30 | qfq | 9,659,823 | 71,101,102 | 1.93% |
| 2024-03-15 | 7.15 | 7.26 | 7.10 | 7.26 | 7.16 | qfq | 6,718,106 | 48,247,957 | 1.26% |
| 2024-03-14 | 7.29 | 7.32 | 7.07 | 7.17 | 7.07 | qfq | 8,194,000 | 58,968,932 | -2.05% |
| 2024-03-13 | 7.27 | 7.40 | 7.21 | 7.32 | 7.22 | qfq | 9,595,630 | 70,088,258 | 0.69% |
| 2024-03-12 | 7.20 | 7.30 | 7.16 | 7.27 | 7.17 | qfq | 8,019,400 | 58,038,249 | 1.39% |
| 2024-03-11 | 7.07 | 7.17 | 7.03 | 7.17 | 7.07 | qfq | 7,166,460 | 50,975,872 | 1.13% |
| 2024-03-08 | 6.96 | 7.11 | 6.92 | 7.09 | 7.00 | qfq | 7,463,300 | 52,390,210 | 2.01% |
| 2024-03-07 | 7.09 | 7.14 | 6.95 | 6.95 | 6.86 | qfq | 9,199,870 | 64,711,577 | -1.84% |
| 2024-03-06 | 6.98 | 7.10 | 6.92 | 7.08 | 6.99 | qfq | 8,045,972 | 56,517,266 | 0.85% |
| 2024-03-05 | 7.06 | 7.11 | 6.95 | 7.02 | 6.93 | qfq | 9,039,900 | 63,660,017 | -1.13% |
| 2024-03-04 | 7.12 | 7.20 | 6.96 | 7.10 | 7.01 | qfq | 10,330,001 | 73,051,443 | -0.14% |
| 2024-03-01 | 6.92 | 7.12 | 6.92 | 7.11 | 7.02 | qfq | 12,917,000 | 90,888,696 | 2.75% |
| 2024-02-29 | 6.59 | 6.92 | 6.59 | 6.92 | 6.83 | qfq | 15,328,720 | 104,409,270 | 3.90% |
| 2024-02-28 | 7.27 | 7.35 | 6.65 | 6.66 | 6.57 | qfq | 20,115,980 | 140,970,391 | -7.63% |
| 2024-02-27 | 6.99 | 7.21 | 6.89 | 7.21 | 7.11 | qfq | 10,194,209 | 72,204,395 | 3.44% |
| 2024-02-26 | 6.97 | 7.13 | 6.86 | 6.97 | 6.88 | qfq | 11,289,600 | 79,025,134 | 0.43% |
| 2024-02-23 | 6.70 | 6.94 | 6.63 | 6.94 | 6.85 | qfq | 11,272,515 | 76,830,678 | 3.89% |
| 2024-02-22 | 6.54 | 6.71 | 6.53 | 6.68 | 6.59 | qfq | 8,907,057 | 59,119,759 | 1.98% |
| 2024-02-21 | 6.42 | 6.77 | 6.39 | 6.55 | 6.46 | qfq | 12,985,292 | 86,119,549 | 0.46% |
| 2024-02-20 | 6.49 | 6.55 | 6.30 | 6.52 | 6.43 | qfq | 11,094,296 | 71,574,786 | -0.31% |
| 2024-02-19 | 6.30 | 6.64 | 6.25 | 6.54 | 6.45 | qfq | 24,715,282 | 159,453,113 | 6.17% |
| 2024-02-08 | 5.67 | 6.16 | 5.52 | 6.16 | 6.08 | qfq | 22,242,091 | 130,694,302 | 10.00% |
| 2024-02-07 | 5.75 | 5.88 | 5.50 | 5.60 | 5.53 | qfq | 21,632,197 | 122,717,104 | -1.06% |
| 2024-02-06 | 5.41 | 5.83 | 5.19 | 5.66 | 5.58 | qfq | 24,200,958 | 132,983,743 | 1.43% |
| 2024-02-05 | 6.13 | 6.19 | 5.58 | 5.58 | 5.51 | qfq | 20,761,248 | 118,463,391 | -10.00% |
| 2024-02-02 | 6.57 | 6.72 | 5.93 | 6.20 | 6.12 | qfq | 16,503,836 | 104,237,877 | -5.34% |
| 2024-02-01 | 6.72 | 6.77 | 6.47 | 6.55 | 6.46 | qfq | 12,016,720 | 79,363,543 | -2.38% |
| 2024-01-31 | 7.05 | 7.14 | 6.71 | 6.71 | 6.62 | qfq | 12,666,373 | 87,389,730 | -4.55% |
| 2024-01-30 | 7.32 | 7.41 | 7.02 | 7.03 | 6.94 | qfq | 11,061,245 | 79,826,223 | -4.22% |
| 2024-01-29 | 7.55 | 7.62 | 7.30 | 7.34 | 7.24 | qfq | 8,280,611 | 61,326,455 | -2.91% |
| 2024-01-26 | 7.61 | 7.70 | 7.54 | 7.56 | 7.46 | qfq | 8,257,968 | 62,936,786 | -1.05% |
| 2024-01-25 | 7.40 | 7.65 | 7.33 | 7.64 | 7.54 | qfq | 10,255,953 | 77,421,904 | 3.38% |
| 2024-01-24 | 7.30 | 7.41 | 7.05 | 7.39 | 7.29 | qfq | 10,419,612 | 75,418,411 | 1.79% |
| 2024-01-23 | 7.30 | 7.34 | 7.11 | 7.26 | 7.16 | qfq | 10,608,247 | 76,830,210 | -0.41% |
| 2024-01-22 | 7.78 | 7.84 | 7.23 | 7.29 | 7.19 | qfq | 11,885,242 | 89,716,502 | -6.30% |
| 2024-01-19 | 7.89 | 7.94 | 7.78 | 7.78 | 7.68 | qfq | 6,959,320 | 54,553,947 | -1.27% |
| 2024-01-18 | 8.00 | 8.03 | 7.60 | 7.88 | 7.77 | qfq | 13,465,619 | 105,163,083 | -1.99% |
| 2024-01-17 | 8.28 | 8.31 | 8.02 | 8.04 | 7.93 | qfq | 8,295,770 | 67,665,280 | -3.37% |
| 2024-01-16 | 8.45 | 8.45 | 8.15 | 8.32 | 8.21 | qfq | 9,510,467 | 78,715,599 | -1.54% |
| 2024-01-15 | 8.37 | 8.50 | 8.28 | 8.45 | 8.34 | qfq | 7,526,098 | 63,267,532 | 0.48% |
| 2024-01-12 | 8.50 | 8.58 | 8.38 | 8.41 | 8.30 | qfq | 9,728,659 | 82,506,769 | -1.52% |
| 2024-01-11 | 8.24 | 8.55 | 8.22 | 8.54 | 8.43 | qfq | 13,019,816 | 109,787,961 | 3.64% |
| 2024-01-10 | 8.42 | 8.43 | 8.10 | 8.24 | 8.13 | qfq | 15,641,600 | 128,994,756 | -2.49% |
| 2024-01-09 | 8.57 | 8.65 | 8.38 | 8.45 | 8.34 | qfq | 16,957,189 | 144,192,466 | -0.94% |
| 2024-01-08 | 8.80 | 8.85 | 8.51 | 8.53 | 8.42 | qfq | 15,765,461 | 136,327,505 | -3.18% |
| 2024-01-05 | 9.04 | 9.08 | 8.74 | 8.81 | 8.69 | qfq | 22,755,674 | 202,556,390 | -2.97% |
| 2024-01-04 | 9.08 | 9.19 | 9.03 | 9.08 | 8.96 | qfq | 22,370,578 | 203,462,336 | -0.44% |
| 2024-01-03 | 9.20 | 9.32 | 9.02 | 9.12 | 9.00 | qfq | 37,074,247 | 339,657,046 | -0.55% |
| 2024-01-02 | 9.44 | 9.44 | 9.15 | 9.17 | 9.05 | qfq | 62,292,239 | 575,887,330 | -3.17% |
| 2023-12-29 | 8.59 | 9.47 | 8.55 | 9.47 | 9.34 | qfq | 33,821,756 | 313,635,886 | 9.99% |
| 2023-12-28 | 8.44 | 8.64 | 8.32 | 8.61 | 8.50 | qfq | 6,408,259 | 54,560,320 | 1.89% |
| 2023-12-27 | 8.25 | 8.46 | 8.21 | 8.45 | 8.34 | qfq | 5,421,756 | 45,351,048 | 2.05% |
| 2023-12-26 | 8.44 | 8.48 | 8.20 | 8.28 | 8.17 | qfq | 4,282,920 | 35,475,965 | -1.31% |
| 2023-12-25 | 8.43 | 8.46 | 8.29 | 8.39 | 8.28 | qfq | 4,387,030 | 36,677,874 | -0.47% |
| 2023-12-22 | 8.56 | 8.58 | 8.40 | 8.43 | 8.32 | qfq | 5,176,750 | 43,989,136 | -1.52% |
| 2023-12-21 | 8.58 | 8.58 | 8.33 | 8.56 | 8.45 | qfq | 8,215,550 | 69,428,438 | -0.35% |
| 2023-12-20 | 8.64 | 8.74 | 8.59 | 8.59 | 8.48 | qfq | 6,126,661 | 53,150,216 | -0.58% |
| 2023-12-19 | 8.55 | 8.77 | 8.49 | 8.64 | 8.52 | qfq | 7,432,560 | 64,100,361 | 1.53% |
| 2023-12-18 | 8.53 | 8.59 | 8.45 | 8.51 | 8.40 | qfq | 7,207,021 | 61,392,403 | -0.93% |
| 2023-12-15 | 8.66 | 8.71 | 8.57 | 8.59 | 8.48 | qfq | 5,231,630 | 45,147,493 | -0.81% |
| 2023-12-14 | 8.70 | 8.76 | 8.66 | 8.66 | 8.54 | qfq | 4,973,200 | 43,272,063 | -0.12% |
| 2023-12-13 | 8.68 | 8.79 | 8.65 | 8.67 | 8.55 | qfq | 4,793,006 | 41,757,003 | -0.46% |
| 2023-12-12 | 8.65 | 8.73 | 8.62 | 8.71 | 8.59 | qfq | 6,194,116 | 53,770,435 | 0.00% |
| 2023-12-11 | 8.63 | 8.72 | 8.49 | 8.71 | 8.59 | qfq | 9,288,694 | 79,874,161 | 0.46% |
| 2023-12-08 | 8.71 | 8.89 | 8.66 | 8.67 | 8.55 | qfq | 6,743,104 | 59,187,521 | -0.23% |
| 2023-12-07 | 8.69 | 8.76 | 8.64 | 8.69 | 8.57 | qfq | 6,586,450 | 57,355,213 | 0.35% |
| 2023-12-06 | 8.69 | 8.77 | 8.65 | 8.66 | 8.54 | qfq | 6,320,199 | 54,970,870 | -0.57% |
| 2023-12-05 | 8.95 | 8.96 | 8.71 | 8.71 | 8.59 | qfq | 8,327,578 | 73,193,392 | -2.90% |
| 2023-12-04 | 9.01 | 9.07 | 8.85 | 8.97 | 8.85 | qfq | 8,160,269 | 73,284,378 | 0.11% |
| 2023-12-01 | 9.02 | 9.02 | 8.86 | 8.96 | 8.84 | qfq | 7,598,994 | 67,942,856 | -0.33% |
| 2023-11-30 | 9.20 | 9.21 | 8.88 | 8.99 | 8.87 | qfq | 11,818,530 | 106,374,156 | -2.60% |
| 2023-11-29 | 9.20 | 9.31 | 9.15 | 9.23 | 9.11 | qfq | 9,330,206 | 86,180,505 | -0.11% |
| 2023-11-28 | 9.06 | 9.30 | 9.00 | 9.24 | 9.12 | qfq | 15,154,466 | 139,602,573 | 1.87% |
| 2023-11-27 | 8.84 | 9.12 | 8.84 | 9.07 | 8.95 | qfq | 10,467,523 | 94,206,991 | 2.72% |
| 2023-11-24 | 9.08 | 9.09 | 8.82 | 8.83 | 8.71 | qfq | 7,807,020 | 69,508,985 | -2.97% |
| 2023-11-23 | 8.92 | 9.11 | 8.89 | 9.10 | 8.98 | qfq | 6,877,971 | 62,111,941 | 2.02% |
| 2023-11-22 | 9.00 | 9.10 | 8.91 | 8.92 | 8.80 | qfq | 7,272,530 | 65,344,727 | -1.33% |
| 2023-11-21 | 9.18 | 9.18 | 9.02 | 9.04 | 8.92 | qfq | 7,908,931 | 71,995,733 | -1.20% |
| 2023-11-20 | 9.12 | 9.22 | 9.12 | 9.15 | 9.03 | qfq | 7,227,080 | 66,219,669 | 0.00% |
| 2023-11-17 | 9.03 | 9.16 | 9.02 | 9.15 | 9.03 | qfq | 6,520,410 | 59,498,654 | 0.99% |
| 2023-11-16 | 9.08 | 9.14 | 9.00 | 9.06 | 8.94 | qfq | 6,179,330 | 56,121,821 | -0.44% |
| 2023-11-15 | 9.17 | 9.20 | 9.04 | 9.10 | 8.98 | qfq | 6,251,300 | 56,852,906 | -0.33% |
| 2023-11-14 | 9.05 | 9.16 | 8.98 | 9.13 | 9.01 | qfq | 10,665,871 | 97,005,156 | 0.77% |
| 2023-11-13 | 8.89 | 9.07 | 8.89 | 9.06 | 8.94 | qfq | 12,472,115 | 112,442,934 | 1.91% |
| 2023-11-10 | 8.80 | 8.95 | 8.76 | 8.89 | 8.77 | qfq | 8,287,220 | 73,621,496 | 0.79% |
| 2023-11-09 | 8.94 | 9.01 | 8.78 | 8.82 | 8.70 | qfq | 10,583,600 | 93,736,164 | -2.00% |
| 2023-11-08 | 9.10 | 9.10 | 8.96 | 9.00 | 8.88 | qfq | 9,109,730 | 82,171,641 | -0.99% |
| 2023-11-07 | 9.02 | 9.13 | 9.00 | 9.09 | 8.97 | qfq | 10,946,451 | 99,429,114 | 0.44% |
| 2023-11-06 | 8.98 | 9.06 | 8.90 | 9.05 | 8.93 | qfq | 11,991,193 | 107,827,765 | 1.12% |
| 2023-11-03 | 8.74 | 8.97 | 8.73 | 8.95 | 8.83 | qfq | 10,383,216 | 92,327,137 | 2.52% |
| 2023-11-02 | 8.89 | 8.97 | 8.72 | 8.73 | 8.61 | qfq | 10,123,219 | 89,251,996 | -1.80% |
| 2023-11-01 | 8.88 | 8.96 | 8.84 | 8.89 | 8.77 | qfq | 9,238,986 | 82,351,986 | 0.11% |
| 2023-10-31 | 8.90 | 9.00 | 8.77 | 8.88 | 8.76 | qfq | 13,110,338 | 116,531,359 | -0.11% |
| 2023-10-30 | 8.72 | 8.98 | 8.72 | 8.89 | 8.77 | qfq | 19,125,729 | 169,981,570 | 0.11% |
| 2023-10-27 | 9.00 | 9.12 | 8.74 | 8.88 | 8.76 | qfq | 30,475,531 | 272,004,794 | 0.34% |
| 2023-10-26 | 8.50 | 8.96 | 8.40 | 8.85 | 8.73 | qfq | 18,003,535 | 156,852,206 | 3.39% |
| 2023-10-25 | 8.46 | 8.62 | 8.43 | 8.56 | 8.45 | qfq | 10,019,460 | 85,428,076 | 1.06% |
| 2023-10-24 | 8.41 | 8.50 | 8.09 | 8.47 | 8.36 | qfq | 13,316,230 | 110,627,616 | 0.71% |
| 2023-10-23 | 8.43 | 8.72 | 8.35 | 8.41 | 8.30 | qfq | 11,414,282 | 97,276,984 | -0.94% |
| 2023-10-20 | 8.61 | 8.70 | 8.44 | 8.49 | 8.38 | qfq | 10,125,073 | 86,563,797 | -1.85% |
| 2023-10-19 | 8.65 | 8.82 | 8.61 | 8.65 | 8.53 | qfq | 12,337,224 | 107,607,546 | -0.92% |
| 2023-10-18 | 8.75 | 8.88 | 8.68 | 8.73 | 8.61 | qfq | 12,152,941 | 106,421,559 | -1.47% |
| 2023-10-17 | 8.90 | 8.98 | 8.79 | 8.86 | 8.74 | qfq | 15,759,416 | 139,632,588 | -1.01% |
| 2023-10-16 | 8.86 | 9.30 | 8.80 | 8.95 | 8.83 | qfq | 25,599,300 | 229,974,073 | 1.02% |
| 2023-10-13 | 8.65 | 8.93 | 8.63 | 8.86 | 8.74 | qfq | 16,153,549 | 142,866,488 | 1.84% |
| 2023-10-12 | 8.73 | 8.85 | 8.64 | 8.70 | 8.58 | qfq | 15,399,333 | 134,436,835 | -0.11% |
| 2023-10-11 | 8.65 | 8.88 | 8.51 | 8.71 | 8.59 | qfq | 20,845,634 | 180,817,528 | 3.94% |
| 2023-10-10 | 8.33 | 8.42 | 8.30 | 8.38 | 8.27 | qfq | 4,696,451 | 39,364,690 | 0.96% |
| 2023-10-09 | 8.28 | 8.38 | 8.20 | 8.30 | 8.19 | qfq | 5,621,482 | 46,519,025 | -0.36% |
| 2023-09-28 | 8.08 | 8.35 | 8.03 | 8.33 | 8.22 | qfq | 6,386,971 | 52,636,083 | 3.35% |
| 2023-09-27 | 8.17 | 8.17 | 8.02 | 8.06 | 7.95 | qfq | 3,834,190 | 31,008,161 | -0.25% |
| 2023-09-26 | 8.20 | 8.23 | 8.08 | 8.08 | 7.97 | qfq | 4,200,009 | 34,111,727 | -2.06% |
| 2023-09-25 | 8.38 | 8.40 | 8.21 | 8.25 | 8.14 | qfq | 4,168,675 | 34,457,640 | -1.32% |
| 2023-09-22 | 8.13 | 8.36 | 8.12 | 8.36 | 8.25 | qfq | 4,691,758 | 38,836,148 | 2.45% |
| 2023-09-21 | 8.09 | 8.24 | 8.09 | 8.16 | 8.05 | qfq | 3,941,334 | 32,215,352 | 0.25% |
| 2023-09-20 | 8.20 | 8.31 | 8.11 | 8.14 | 8.03 | qfq | 3,516,100 | 28,832,802 | -0.85% |
| 2023-09-19 | 8.32 | 8.37 | 8.18 | 8.21 | 8.10 | qfq | 4,756,587 | 39,218,610 | -1.44% |
| 2023-09-18 | 8.32 | 8.41 | 8.28 | 8.33 | 8.22 | qfq | 4,152,448 | 34,704,436 | -0.60% |
| 2023-09-15 | 8.40 | 8.48 | 8.30 | 8.38 | 8.27 | qfq | 4,753,850 | 39,815,124 | -0.12% |
| 2023-09-14 | 8.44 | 8.47 | 8.32 | 8.39 | 8.28 | qfq | 5,937,800 | 49,849,290 | -0.59% |
| 2023-09-13 | 8.56 | 8.56 | 8.36 | 8.44 | 8.33 | qfq | 5,498,523 | 46,375,868 | -1.40% |
| 2023-09-12 | 8.61 | 8.66 | 8.54 | 8.56 | 8.45 | qfq | 4,125,107 | 35,390,363 | -0.58% |
| 2023-09-11 | 8.55 | 8.68 | 8.50 | 8.61 | 8.50 | qfq | 5,946,431 | 51,103,554 | 1.06% |
| 2023-09-08 | 8.43 | 8.55 | 8.43 | 8.52 | 8.41 | qfq | 3,568,208 | 30,400,249 | 0.71% |
| 2023-09-07 | 8.58 | 8.60 | 8.45 | 8.46 | 8.35 | qfq | 5,470,439 | 46,581,444 | -1.74% |
| 2023-09-06 | 8.40 | 8.63 | 8.36 | 8.61 | 8.50 | qfq | 7,594,630 | 64,793,817 | 2.26% |
| 2023-09-05 | 8.36 | 8.48 | 8.36 | 8.42 | 8.31 | qfq | 5,883,315 | 49,645,582 | 0.72% |
| 2023-09-04 | 8.32 | 8.38 | 8.25 | 8.36 | 8.25 | qfq | 4,571,540 | 38,023,607 | 0.84% |
| 2023-09-01 | 8.30 | 8.33 | 8.16 | 8.29 | 8.18 | qfq | 6,486,561 | 53,565,215 | 0.61% |
| 2023-08-31 | 8.21 | 8.28 | 8.13 | 8.24 | 8.13 | qfq | 6,232,819 | 51,297,957 | 0.00% |
| 2023-08-30 | 8.03 | 8.28 | 8.03 | 8.24 | 8.13 | qfq | 8,259,065 | 67,861,753 | 2.62% |
| 2023-08-29 | 7.73 | 8.05 | 7.73 | 8.03 | 7.92 | qfq | 6,483,801 | 51,517,095 | 3.08% |
| 2023-08-28 | 7.95 | 8.08 | 7.77 | 7.79 | 7.69 | qfq | 9,384,620 | 74,402,794 | 2.23% |
| 2023-08-25 | 7.93 | 7.93 | 7.57 | 7.62 | 7.52 | qfq | 12,164,191 | 93,417,834 | -4.51% |
| 2023-08-24 | 7.97 | 8.07 | 7.88 | 7.98 | 7.87 | qfq | 5,094,822 | 40,650,569 | 0.25% |
| 2023-08-23 | 8.14 | 8.15 | 7.95 | 7.96 | 7.85 | qfq | 4,645,100 | 37,241,341 | -1.97% |
| 2023-08-22 | 8.10 | 8.18 | 7.96 | 8.12 | 8.01 | qfq | 6,336,594 | 51,004,422 | 0.62% |
| 2023-08-21 | 8.08 | 8.23 | 8.07 | 8.07 | 7.96 | qfq | 4,827,800 | 39,307,275 | -0.86% |
| 2023-08-18 | 8.41 | 8.43 | 8.14 | 8.14 | 8.03 | qfq | 5,222,000 | 43,195,727 | -2.16% |
| 2023-08-17 | 8.15 | 8.35 | 8.09 | 8.32 | 8.21 | qfq | 5,359,827 | 44,245,594 | 1.84% |
| 2023-08-16 | 8.25 | 8.30 | 8.13 | 8.17 | 8.06 | qfq | 5,648,451 | 46,367,627 | -1.57% |
| 2023-08-15 | 8.36 | 8.44 | 8.26 | 8.30 | 8.19 | qfq | 4,603,131 | 38,304,304 | -0.95% |
| 2023-08-14 | 8.41 | 8.46 | 8.22 | 8.38 | 8.27 | qfq | 6,961,991 | 57,858,490 | -0.83% |
| 2023-08-11 | 8.70 | 8.74 | 8.45 | 8.45 | 8.34 | qfq | 5,376,573 | 46,038,363 | -2.99% |
| 2023-08-10 | 8.70 | 8.77 | 8.66 | 8.71 | 8.59 | qfq | 3,370,686 | 29,347,297 | 0.11% |
| 2023-08-09 | 8.87 | 8.87 | 8.68 | 8.70 | 8.58 | qfq | 4,815,213 | 42,204,957 | -2.03% |
| 2023-08-08 | 8.96 | 8.97 | 8.87 | 8.88 | 8.76 | qfq | 4,043,640 | 36,021,735 | -0.78% |
| 2023-08-07 | 8.97 | 9.04 | 8.91 | 8.95 | 8.83 | qfq | 4,871,601 | 43,614,579 | -0.78% |
| 2023-08-04 | 8.91 | 9.04 | 8.89 | 9.02 | 8.90 | qfq | 6,745,406 | 60,529,534 | 1.23% |
| 2023-08-03 | 8.96 | 8.96 | 8.86 | 8.91 | 8.79 | qfq | 4,791,090 | 42,644,242 | -0.22% |
| 2023-08-02 | 8.90 | 8.96 | 8.85 | 8.93 | 8.81 | qfq | 5,468,102 | 48,794,284 | 0.34% |
| 2023-08-01 | 8.87 | 8.95 | 8.84 | 8.90 | 8.78 | qfq | 4,716,912 | 41,982,794 | 0.34% |
| 2023-07-31 | 8.78 | 8.94 | 8.74 | 8.87 | 8.75 | qfq | 5,017,310 | 44,529,694 | 0.91% |
| 2023-07-28 | 8.76 | 8.81 | 8.61 | 8.79 | 8.67 | qfq | 5,328,019 | 46,499,882 | 0.69% |
| 2023-07-27 | 8.92 | 8.96 | 8.71 | 8.73 | 8.61 | qfq | 6,008,792 | 53,038,393 | -1.69% |
| 2023-07-26 | 9.00 | 9.01 | 8.85 | 8.88 | 8.76 | qfq | 4,952,501 | 44,123,788 | -1.66% |
| 2023-07-25 | 8.96 | 9.06 | 8.94 | 9.03 | 8.91 | qfq | 5,243,979 | 47,280,462 | 1.01% |
| 2023-07-24 | 8.78 | 9.07 | 8.78 | 8.94 | 8.82 | qfq | 6,230,499 | 55,779,691 | 1.36% |
| 2023-07-21 | 8.88 | 9.01 | 8.80 | 8.82 | 8.70 | qfq | 5,511,287 | 48,944,687 | -1.01% |
| 2023-07-20 | 9.10 | 9.13 | 8.88 | 8.91 | 8.79 | qfq | 6,676,977 | 60,006,486 | -2.09% |
| 2023-07-19 | 9.20 | 9.27 | 9.07 | 9.10 | 8.98 | qfq | 7,500,360 | 68,524,281 | -0.98% |
| 2023-07-18 | 9.12 | 9.30 | 9.12 | 9.19 | 9.07 | qfq | 7,849,825 | 72,510,106 | 0.11% |