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
西陇科学002584.SZ
最近收盘价7.622026-07-17
最近交易日2026-07-17
成交量（股）54,383,648
成交额（元）432,975,255
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-14 | 2024-12-23 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.02 | — | — | — | 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 | 8.11 | 8.35 | 7.60 | 7.62 | 7.62 | qfq | 54,383,648 | 432,975,255 | -5.22% |
| 2026-07-16 | 7.97 | 8.26 | 7.91 | 8.04 | 8.04 | qfq | 39,495,314 | 321,547,541 | -2.31% |
| 2026-07-15 | 8.40 | 8.70 | 8.14 | 8.23 | 8.23 | qfq | 59,456,500 | 497,317,150 | 0.98% |
| 2026-07-14 | 8.00 | 8.25 | 7.89 | 8.15 | 8.15 | qfq | 44,817,000 | 361,042,474 | 1.49% |
| 2026-07-13 | 8.47 | 9.03 | 7.94 | 8.03 | 8.03 | qfq | 69,455,982 | 580,672,509 | -8.33% |
| 2026-07-10 | 8.95 | 9.41 | 8.76 | 8.76 | 8.76 | qfq | 81,294,800 | 735,561,118 | -3.95% |
| 2026-07-09 | 9.39 | 9.61 | 8.76 | 9.12 | 9.12 | qfq | 92,273,200 | 842,343,752 | -4.80% |
| 2026-07-08 | 10.02 | 10.23 | 9.35 | 9.58 | 9.58 | qfq | 88,911,832 | 854,587,192 | -3.43% |
| 2026-07-07 | 9.26 | 10.30 | 9.20 | 9.92 | 9.92 | qfq | 102,519,432 | 1,025,293,827 | 5.98% |
| 2026-07-06 | 10.11 | 10.15 | 9.33 | 9.36 | 9.36 | qfq | 76,683,550 | 734,543,091 | -5.93% |
| 2026-07-03 | 10.56 | 10.76 | 9.92 | 9.95 | 9.95 | qfq | 121,795,399 | 1,238,747,424 | -9.55% |
| 2026-07-02 | 9.70 | 11.00 | 9.61 | 11.00 | 11.00 | qfq | 109,963,481 | 1,148,236,184 | 10.00% |
| 2026-07-01 | 9.41 | 10.09 | 9.35 | 10.00 | 10.00 | qfq | 121,080,317 | 1,194,884,255 | 5.49% |
| 2026-06-30 | 9.15 | 9.59 | 8.95 | 9.48 | 9.48 | qfq | 92,959,453 | 864,050,635 | 1.39% |
| 2026-06-29 | 9.75 | 10.30 | 8.94 | 9.35 | 9.35 | qfq | 129,817,200 | 1,252,338,356 | -2.81% |
| 2026-06-26 | 9.92 | 10.33 | 9.50 | 9.62 | 9.62 | qfq | 142,515,196 | 1,406,599,172 | -6.33% |
| 2026-06-25 | 11.75 | 11.75 | 9.92 | 10.27 | 10.27 | qfq | 219,394,147 | 2,343,296,530 | -6.81% |
| 2026-06-24 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | qfq | 14,822,750 | 163,346,705 | 9.98% |
| 2026-06-23 | 9.50 | 10.02 | 9.50 | 10.02 | 10.02 | qfq | 70,598,366 | 698,116,092 | 9.99% |
| 2026-06-22 | 9.04 | 9.30 | 8.94 | 9.11 | 9.11 | qfq | 100,881,739 | 917,031,680 | 2.82% |
| 2026-06-18 | 8.36 | 9.00 | 8.28 | 8.86 | 8.86 | qfq | 78,827,364 | 684,994,373 | 4.98% |
| 2026-06-17 | 8.32 | 8.63 | 8.28 | 8.44 | 8.44 | qfq | 53,776,600 | 456,043,689 | -0.71% |
| 2026-06-16 | 8.14 | 8.61 | 8.08 | 8.50 | 8.50 | qfq | 68,854,641 | 578,291,920 | 3.03% |
| 2026-06-15 | 7.90 | 8.34 | 7.85 | 8.25 | 8.25 | qfq | 48,087,939 | 391,653,421 | 4.04% |
| 2026-06-12 | 8.21 | 8.24 | 7.88 | 7.93 | 7.93 | qfq | 47,928,000 | 383,205,051 | -3.53% |
| 2026-06-11 | 8.00 | 8.27 | 7.90 | 8.22 | 8.22 | qfq | 61,547,000 | 498,585,905 | 1.99% |
| 2026-06-10 | 7.88 | 8.17 | 7.80 | 8.06 | 8.06 | qfq | 67,515,750 | 542,990,074 | 2.28% |
| 2026-06-09 | 7.28 | 7.88 | 7.13 | 7.88 | 7.88 | qfq | 42,780,301 | 328,131,175 | 10.06% |
| 2026-06-08 | 7.33 | 7.53 | 7.05 | 7.16 | 7.16 | qfq | 22,412,200 | 162,703,731 | -5.17% |
| 2026-06-05 | 7.46 | 7.71 | 7.10 | 7.55 | 7.55 | qfq | 31,369,654 | 233,420,880 | 0.80% |
| 2026-06-04 | 7.35 | 7.54 | 7.27 | 7.49 | 7.49 | qfq | 17,685,900 | 131,679,874 | 1.08% |
| 2026-06-03 | 7.39 | 7.59 | 7.17 | 7.41 | 7.41 | qfq | 21,878,164 | 161,465,815 | -0.27% |
| 2026-06-02 | 7.56 | 7.58 | 7.41 | 7.43 | 7.43 | qfq | 16,267,150 | 121,602,671 | -2.24% |
| 2026-06-01 | 7.45 | 7.67 | 7.40 | 7.60 | 7.60 | qfq | 18,322,470 | 138,963,024 | 1.20% |
| 2026-05-29 | 8.05 | 8.09 | 7.41 | 7.51 | 7.51 | qfq | 41,527,200 | 317,889,423 | -7.51% |
| 2026-05-28 | 7.91 | 8.23 | 7.83 | 8.12 | 8.12 | qfq | 23,261,500 | 188,102,042 | 2.01% |
| 2026-05-27 | 8.22 | 8.40 | 7.92 | 7.96 | 7.96 | qfq | 29,719,581 | 240,677,313 | -3.75% |
| 2026-05-26 | 8.40 | 8.43 | 8.18 | 8.27 | 8.27 | qfq | 30,015,184 | 247,860,235 | -2.13% |
| 2026-05-25 | 8.30 | 8.50 | 8.24 | 8.45 | 8.45 | qfq | 36,237,041 | 304,340,026 | 1.81% |
| 2026-05-22 | 8.01 | 8.32 | 7.80 | 8.30 | 8.30 | qfq | 34,280,145 | 277,877,889 | 2.60% |
| 2026-05-21 | 8.46 | 8.49 | 7.98 | 8.09 | 8.09 | qfq | 49,919,115 | 411,476,573 | -4.37% |
| 2026-05-20 | 8.20 | 8.50 | 8.16 | 8.46 | 8.46 | qfq | 51,388,400 | 430,839,848 | 2.92% |
| 2026-05-19 | 8.21 | 8.30 | 8.10 | 8.22 | 8.22 | qfq | 18,888,700 | 154,662,259 | 0.12% |
| 2026-05-18 | 8.14 | 8.24 | 7.99 | 8.21 | 8.21 | qfq | 20,712,450 | 168,302,439 | 0.12% |
| 2026-05-15 | 8.04 | 8.30 | 8.02 | 8.20 | 8.20 | qfq | 27,657,100 | 226,745,221 | 1.99% |
| 2026-05-14 | 8.17 | 8.23 | 8.03 | 8.04 | 8.04 | qfq | 23,395,402 | 190,381,715 | -1.35% |
| 2026-05-13 | 8.02 | 8.16 | 8.01 | 8.15 | 8.15 | qfq | 15,566,550 | 126,272,857 | 0.87% |
| 2026-05-12 | 8.17 | 8.17 | 7.99 | 8.08 | 8.08 | qfq | 16,146,500 | 130,235,804 | -1.22% |
| 2026-05-11 | 8.10 | 8.21 | 8.08 | 8.18 | 8.18 | qfq | 21,326,625 | 173,620,726 | 1.11% |
| 2026-05-08 | 8.13 | 8.16 | 8.07 | 8.09 | 8.09 | qfq | 16,610,600 | 134,576,312 | -1.10% |
| 2026-05-07 | 8.10 | 8.20 | 8.05 | 8.18 | 8.18 | qfq | 20,317,500 | 165,628,992 | 0.74% |
| 2026-05-06 | 8.12 | 8.15 | 8.02 | 8.12 | 8.12 | qfq | 19,109,100 | 154,629,171 | 0.87% |
| 2026-04-30 | 8.00 | 8.09 | 7.96 | 8.05 | 8.05 | qfq | 15,518,703 | 124,710,518 | 0.63% |
| 2026-04-29 | 7.80 | 8.04 | 7.75 | 8.00 | 8.00 | qfq | 23,382,900 | 186,656,220 | 2.83% |
| 2026-04-28 | 7.69 | 7.88 | 7.66 | 7.78 | 7.78 | qfq | 14,915,300 | 116,164,257 | 0.13% |
| 2026-04-27 | 7.72 | 7.88 | 7.70 | 7.77 | 7.77 | qfq | 16,437,050 | 128,241,138 | 0.39% |
| 2026-04-24 | 7.89 | 7.91 | 7.66 | 7.74 | 7.74 | qfq | 21,819,152 | 169,754,459 | -2.15% |
| 2026-04-23 | 7.98 | 8.41 | 7.87 | 7.91 | 7.91 | qfq | 33,237,750 | 267,686,424 | 1.28% |
| 2026-04-22 | 7.77 | 7.93 | 7.74 | 7.81 | 7.81 | qfq | 17,461,500 | 136,040,278 | -0.38% |
| 2026-04-21 | 7.63 | 7.90 | 7.63 | 7.84 | 7.84 | qfq | 29,189,506 | 227,668,226 | 2.75% |
| 2026-04-20 | 7.60 | 7.68 | 7.55 | 7.63 | 7.63 | qfq | 12,295,136 | 93,581,784 | 0.13% |
| 2026-04-17 | 7.63 | 7.74 | 7.57 | 7.62 | 7.62 | qfq | 12,498,950 | 95,512,553 | -0.13% |
| 2026-04-16 | 7.59 | 7.68 | 7.51 | 7.63 | 7.63 | qfq | 11,462,810 | 87,125,788 | 0.79% |
| 2026-04-15 | 7.75 | 7.75 | 7.56 | 7.57 | 7.57 | qfq | 14,271,403 | 108,732,637 | -2.07% |
| 2026-04-14 | 7.76 | 7.78 | 7.61 | 7.73 | 7.73 | qfq | 12,078,800 | 92,747,446 | 0.00% |
| 2026-04-13 | 7.68 | 7.75 | 7.62 | 7.73 | 7.73 | qfq | 11,229,600 | 86,362,919 | -0.39% |
| 2026-04-10 | 7.83 | 7.90 | 7.74 | 7.76 | 7.76 | qfq | 13,709,500 | 107,083,464 | -0.51% |
| 2026-04-09 | 7.91 | 7.98 | 7.80 | 7.80 | 7.80 | qfq | 15,577,310 | 122,701,617 | -2.38% |
| 2026-04-08 | 8.00 | 8.03 | 7.88 | 7.99 | 7.99 | qfq | 24,962,930 | 198,404,367 | 0.38% |
| 2026-04-07 | 7.55 | 8.12 | 7.55 | 7.96 | 7.96 | qfq | 22,190,300 | 175,101,738 | 5.43% |
| 2026-04-03 | 7.79 | 7.80 | 7.54 | 7.55 | 7.55 | qfq | 8,196,350 | 62,335,381 | -2.58% |
| 2026-04-02 | 7.84 | 7.90 | 7.69 | 7.75 | 7.75 | qfq | 7,399,000 | 57,638,566 | -1.52% |
| 2026-04-01 | 7.94 | 7.96 | 7.81 | 7.87 | 7.87 | qfq | 7,204,352 | 56,679,277 | 0.90% |
| 2026-03-31 | 7.96 | 8.00 | 7.78 | 7.80 | 7.80 | qfq | 9,693,100 | 76,306,475 | -2.13% |
| 2026-03-30 | 7.81 | 7.98 | 7.77 | 7.97 | 7.97 | qfq | 9,086,000 | 71,917,609 | 0.63% |
| 2026-03-27 | 7.60 | 7.93 | 7.56 | 7.92 | 7.92 | qfq | 12,267,868 | 96,027,942 | 2.99% |
| 2026-03-26 | 7.81 | 7.87 | 7.65 | 7.69 | 7.69 | qfq | 9,271,600 | 71,748,184 | -1.54% |
| 2026-03-25 | 7.71 | 7.84 | 7.70 | 7.81 | 7.81 | qfq | 11,726,100 | 91,354,789 | 1.43% |
| 2026-03-24 | 7.58 | 7.71 | 7.44 | 7.70 | 7.70 | qfq | 15,883,900 | 120,392,439 | 3.49% |
| 2026-03-23 | 7.61 | 7.79 | 7.40 | 7.44 | 7.44 | qfq | 18,139,218 | 137,423,814 | -4.86% |
| 2026-03-20 | 8.09 | 8.14 | 7.80 | 7.82 | 7.82 | qfq | 14,306,700 | 113,821,155 | -3.22% |
| 2026-03-19 | 8.38 | 8.39 | 8.05 | 8.08 | 8.08 | qfq | 20,032,300 | 163,834,498 | -4.38% |
| 2026-03-18 | 8.41 | 8.48 | 8.33 | 8.45 | 8.45 | qfq | 10,332,800 | 86,623,210 | 0.12% |
| 2026-03-17 | 8.67 | 8.67 | 8.42 | 8.44 | 8.44 | qfq | 12,419,800 | 105,965,605 | -2.31% |
| 2026-03-16 | 8.50 | 8.65 | 8.48 | 8.64 | 8.64 | qfq | 10,670,530 | 91,678,188 | 1.29% |
| 2026-03-13 | 8.53 | 8.68 | 8.50 | 8.53 | 8.53 | qfq | 11,820,000 | 101,716,206 | -0.35% |
| 2026-03-12 | 8.65 | 8.69 | 8.54 | 8.56 | 8.56 | qfq | 11,815,300 | 101,691,350 | -1.38% |
| 2026-03-11 | 8.68 | 8.75 | 8.62 | 8.68 | 8.68 | qfq | 11,757,280 | 101,836,833 | 0.00% |
| 2026-03-10 | 8.60 | 8.68 | 8.58 | 8.68 | 8.68 | qfq | 11,818,651 | 102,146,166 | 1.76% |
| 2026-03-09 | 8.61 | 8.69 | 8.41 | 8.53 | 8.53 | qfq | 17,304,600 | 147,226,393 | -2.18% |
| 2026-03-06 | 8.48 | 8.74 | 8.43 | 8.72 | 8.72 | qfq | 16,250,900 | 140,429,241 | 2.47% |
| 2026-03-05 | 8.52 | 8.60 | 8.46 | 8.51 | 8.51 | qfq | 15,510,608 | 132,285,033 | 1.92% |
| 2026-03-04 | 8.32 | 8.51 | 8.32 | 8.35 | 8.35 | qfq | 14,866,842 | 124,885,577 | -1.30% |
| 2026-03-03 | 8.76 | 8.83 | 8.45 | 8.46 | 8.46 | qfq | 23,985,700 | 207,207,604 | -2.98% |
| 2026-03-02 | 8.90 | 8.99 | 8.66 | 8.72 | 8.72 | qfq | 24,301,500 | 213,370,163 | -3.54% |
| 2026-02-27 | 8.94 | 9.04 | 8.90 | 9.04 | 9.04 | qfq | 15,376,975 | 138,009,974 | 0.56% |
| 2026-02-26 | 9.08 | 9.11 | 8.94 | 8.99 | 8.99 | qfq | 19,876,300 | 178,660,523 | -0.88% |
| 2026-02-25 | 8.91 | 9.09 | 8.85 | 9.07 | 9.07 | qfq | 27,776,603 | 250,524,784 | 2.37% |
| 2026-02-24 | 8.76 | 8.88 | 8.72 | 8.86 | 8.86 | qfq | 15,458,950 | 136,395,386 | 1.96% |
| 2026-02-13 | 8.69 | 8.84 | 8.65 | 8.69 | 8.69 | qfq | 13,124,800 | 114,822,045 | -0.11% |
| 2026-02-12 | 8.84 | 8.85 | 8.70 | 8.70 | 8.70 | qfq | 16,202,300 | 141,685,167 | -1.58% |
| 2026-02-11 | 8.85 | 8.95 | 8.83 | 8.84 | 8.84 | qfq | 14,243,200 | 126,535,965 | -0.45% |
| 2026-02-10 | 8.90 | 8.98 | 8.82 | 8.88 | 8.88 | qfq | 15,709,100 | 139,957,672 | -0.11% |
| 2026-02-09 | 8.84 | 8.90 | 8.82 | 8.89 | 8.89 | qfq | 17,574,600 | 155,878,374 | 1.25% |
| 2026-02-06 | 8.58 | 8.84 | 8.56 | 8.78 | 8.78 | qfq | 18,768,500 | 164,294,696 | 1.27% |
| 2026-02-05 | 8.78 | 8.79 | 8.65 | 8.67 | 8.67 | qfq | 18,618,250 | 162,269,689 | -1.81% |
| 2026-02-04 | 8.88 | 8.92 | 8.72 | 8.83 | 8.83 | qfq | 21,571,553 | 189,993,850 | -0.34% |
| 2026-02-03 | 8.80 | 8.87 | 8.76 | 8.86 | 8.86 | qfq | 19,500,850 | 172,001,923 | 1.26% |
| 2026-02-02 | 8.85 | 9.02 | 8.74 | 8.75 | 8.75 | qfq | 25,527,000 | 226,465,496 | -2.78% |
| 2026-01-30 | 9.22 | 9.32 | 8.96 | 9.00 | 9.00 | qfq | 38,172,400 | 347,638,677 | -2.60% |
| 2026-01-29 | 9.45 | 9.49 | 9.19 | 9.24 | 9.24 | qfq | 34,300,300 | 319,658,354 | -2.22% |
| 2026-01-28 | 9.57 | 9.60 | 9.37 | 9.45 | 9.45 | qfq | 36,493,100 | 344,940,677 | -1.36% |
| 2026-01-27 | 9.70 | 9.76 | 9.37 | 9.58 | 9.58 | qfq | 49,745,095 | 474,731,173 | -2.04% |
| 2026-01-26 | 9.82 | 10.02 | 9.65 | 9.78 | 9.78 | qfq | 72,378,000 | 712,491,929 | -1.01% |
| 2026-01-23 | 9.85 | 10.00 | 9.77 | 9.88 | 9.88 | qfq | 52,853,650 | 522,937,811 | 0.41% |
| 2026-01-22 | 10.02 | 10.12 | 9.77 | 9.84 | 9.84 | qfq | 70,912,100 | 700,893,119 | -1.11% |
| 2026-01-21 | 10.39 | 10.48 | 9.93 | 9.95 | 9.95 | qfq | 141,825,093 | 1,433,763,855 | -1.49% |
| 2026-01-20 | 9.20 | 10.10 | 9.08 | 10.10 | 10.10 | qfq | 123,805,048 | 1,205,506,720 | 10.02% |
| 2026-01-19 | 9.15 | 9.27 | 9.04 | 9.18 | 9.18 | qfq | 23,751,000 | 217,123,932 | -0.43% |
| 2026-01-16 | 9.47 | 9.48 | 9.07 | 9.22 | 9.22 | qfq | 41,267,900 | 380,613,399 | -2.02% |
| 2026-01-15 | 9.36 | 9.58 | 9.23 | 9.41 | 9.41 | qfq | 49,060,700 | 460,995,160 | 1.29% |
| 2026-01-14 | 9.22 | 9.50 | 9.10 | 9.29 | 9.29 | qfq | 45,078,400 | 418,814,961 | 1.09% |
| 2026-01-13 | 9.48 | 9.50 | 9.16 | 9.19 | 9.19 | qfq | 37,015,863 | 345,042,283 | -3.67% |
| 2026-01-12 | 9.51 | 9.56 | 9.43 | 9.54 | 9.54 | qfq | 39,021,205 | 370,556,567 | 0.42% |
| 2026-01-09 | 9.43 | 9.58 | 9.35 | 9.50 | 9.50 | qfq | 45,788,288 | 433,583,882 | -0.63% |
| 2026-01-08 | 9.56 | 9.82 | 9.50 | 9.56 | 9.56 | qfq | 64,940,405 | 625,389,957 | 1.16% |
| 2026-01-07 | 9.50 | 9.63 | 9.40 | 9.45 | 9.45 | qfq | 67,829,900 | 645,755,494 | 1.29% |
| 2026-01-06 | 9.22 | 9.43 | 9.18 | 9.33 | 9.33 | qfq | 39,363,655 | 366,780,551 | 0.97% |
| 2026-01-05 | 9.21 | 9.31 | 9.10 | 9.24 | 9.24 | qfq | 31,695,150 | 292,722,888 | 0.33% |
| 2025-12-31 | 8.97 | 9.69 | 8.81 | 9.21 | 9.21 | qfq | 52,211,200 | 485,424,485 | 4.07% |
| 2025-12-30 | 9.18 | 9.18 | 8.83 | 8.85 | 8.85 | qfq | 32,616,000 | 291,746,898 | -2.96% |
| 2025-12-29 | 9.22 | 9.46 | 8.97 | 9.12 | 9.12 | qfq | 44,606,500 | 408,954,143 | -2.25% |
| 2025-12-26 | 9.52 | 9.59 | 9.26 | 9.33 | 9.33 | qfq | 42,028,800 | 393,421,843 | -2.71% |
| 2025-12-25 | 9.40 | 9.74 | 9.28 | 9.59 | 9.59 | qfq | 56,346,834 | 535,326,831 | 1.37% |
| 2025-12-24 | 9.33 | 9.50 | 9.30 | 9.46 | 9.46 | qfq | 34,282,300 | 322,833,948 | 0.64% |
| 2025-12-23 | 9.48 | 9.74 | 9.35 | 9.40 | 9.40 | qfq | 56,329,018 | 536,674,639 | -1.47% |
| 2025-12-22 | 9.41 | 9.60 | 9.28 | 9.54 | 9.54 | qfq | 55,540,700 | 526,877,083 | 1.71% |
| 2025-12-19 | 9.31 | 9.41 | 9.24 | 9.38 | 9.38 | qfq | 32,417,807 | 302,427,396 | 0.75% |
| 2025-12-18 | 9.45 | 9.55 | 9.28 | 9.31 | 9.31 | qfq | 44,998,800 | 423,038,840 | -1.79% |
| 2025-12-17 | 9.48 | 9.53 | 9.27 | 9.48 | 9.48 | qfq | 55,558,300 | 522,040,033 | -1.04% |
| 2025-12-16 | 9.39 | 9.69 | 9.32 | 9.58 | 9.58 | qfq | 83,396,307 | 791,786,616 | 1.59% |
| 2025-12-15 | 9.26 | 9.72 | 9.11 | 9.43 | 9.43 | qfq | 103,412,218 | 974,184,024 | 0.86% |
| 2025-12-12 | 8.50 | 9.35 | 8.42 | 9.35 | 9.35 | qfq | 60,914,567 | 558,839,914 | 10.00% |
| 2025-12-11 | 8.94 | 8.98 | 8.30 | 8.50 | 8.50 | qfq | 47,825,607 | 410,207,151 | -5.35% |
| 2025-12-10 | 9.06 | 9.30 | 8.92 | 8.98 | 8.98 | qfq | 35,265,922 | 319,214,269 | -1.86% |
| 2025-12-09 | 9.07 | 9.35 | 9.03 | 9.15 | 9.15 | qfq | 39,469,700 | 363,603,112 | 0.55% |
| 2025-12-08 | 9.02 | 9.17 | 9.00 | 9.10 | 9.10 | qfq | 32,626,695 | 296,014,036 | 0.44% |
| 2025-12-05 | 9.14 | 9.23 | 8.95 | 9.06 | 9.06 | qfq | 33,100,925 | 300,122,310 | -1.09% |
| 2025-12-04 | 9.13 | 9.26 | 9.09 | 9.16 | 9.16 | qfq | 37,302,478 | 341,257,312 | -1.19% |
| 2025-12-03 | 9.03 | 9.47 | 8.86 | 9.27 | 9.27 | qfq | 78,002,406 | 718,152,425 | 2.32% |
| 2025-12-02 | 9.10 | 9.19 | 9.02 | 9.06 | 9.06 | qfq | 33,076,752 | 300,594,002 | -1.52% |
| 2025-12-01 | 8.91 | 9.28 | 8.82 | 9.20 | 9.20 | qfq | 62,826,615 | 568,348,853 | 2.68% |
| 2025-11-28 | 8.92 | 9.03 | 8.84 | 8.96 | 8.96 | qfq | 31,652,827 | 282,700,566 | -1.10% |
| 2025-11-27 | 8.78 | 9.40 | 8.67 | 9.06 | 9.06 | qfq | 59,366,032 | 540,399,277 | 2.14% |
| 2025-11-26 | 8.88 | 9.08 | 8.76 | 8.87 | 8.87 | qfq | 30,709,150 | 273,025,315 | -0.89% |
| 2025-11-25 | 8.96 | 9.04 | 8.80 | 8.95 | 8.95 | qfq | 40,227,280 | 359,896,007 | -1.21% |
| 2025-11-24 | 8.90 | 9.14 | 8.80 | 9.06 | 9.06 | qfq | 49,908,170 | 449,271,866 | 2.03% |
| 2025-11-21 | 8.65 | 9.11 | 8.61 | 8.88 | 8.88 | qfq | 61,847,325 | 550,929,819 | 1.25% |
| 2025-11-20 | 8.69 | 8.95 | 8.65 | 8.77 | 8.77 | qfq | 43,806,475 | 386,966,876 | 1.04% |
| 2025-11-19 | 8.46 | 8.75 | 8.42 | 8.68 | 8.68 | qfq | 33,034,200 | 284,608,880 | 2.12% |
| 2025-11-18 | 8.61 | 8.66 | 8.46 | 8.50 | 8.50 | qfq | 14,993,823 | 128,175,743 | -1.85% |
| 2025-11-17 | 8.71 | 8.75 | 8.60 | 8.66 | 8.66 | qfq | 14,619,450 | 126,313,567 | 0.58% |
| 2025-11-14 | 8.61 | 8.72 | 8.60 | 8.61 | 8.61 | qfq | 20,301,211 | 175,674,751 | -0.92% |
| 2025-11-13 | 8.46 | 8.73 | 8.46 | 8.69 | 8.69 | qfq | 28,867,166 | 249,649,962 | 2.12% |
| 2025-11-12 | 8.56 | 8.60 | 8.40 | 8.51 | 8.51 | qfq | 19,801,725 | 167,858,416 | -1.28% |
| 2025-11-11 | 8.53 | 8.69 | 8.45 | 8.62 | 8.62 | qfq | 28,693,700 | 246,373,047 | 0.82% |
| 2025-11-10 | 8.55 | 8.58 | 8.48 | 8.55 | 8.55 | qfq | 17,129,968 | 146,165,360 | 0.47% |
| 2025-11-07 | 8.42 | 8.55 | 8.38 | 8.51 | 8.51 | qfq | 17,915,530 | 152,373,472 | 0.83% |
| 2025-11-06 | 8.42 | 8.48 | 8.39 | 8.44 | 8.44 | qfq | 12,912,662 | 108,819,722 | -0.12% |
| 2025-11-05 | 8.29 | 8.48 | 8.23 | 8.45 | 8.45 | qfq | 17,398,203 | 146,315,668 | 1.32% |
| 2025-11-04 | 8.42 | 8.42 | 8.30 | 8.34 | 8.34 | qfq | 12,034,850 | 100,369,513 | -0.95% |
| 2025-11-03 | 8.36 | 8.42 | 8.28 | 8.42 | 8.42 | qfq | 15,850,259 | 132,204,784 | 0.60% |
| 2025-10-31 | 8.28 | 8.40 | 8.28 | 8.37 | 8.37 | qfq | 15,983,200 | 133,482,558 | 1.09% |
| 2025-10-30 | 8.44 | 8.44 | 8.27 | 8.28 | 8.28 | qfq | 21,581,200 | 179,728,256 | -1.90% |
| 2025-10-29 | 8.55 | 8.55 | 8.36 | 8.44 | 8.44 | qfq | 21,213,500 | 178,532,879 | -1.29% |
| 2025-10-28 | 8.51 | 8.65 | 8.51 | 8.55 | 8.55 | qfq | 27,248,059 | 233,134,837 | -2.17% |
| 2025-10-27 | 8.98 | 9.16 | 8.69 | 8.74 | 8.74 | qfq | 39,920,362 | 352,841,477 | 1.75% |
| 2025-10-24 | 8.58 | 8.63 | 8.53 | 8.59 | 8.59 | qfq | 16,383,800 | 140,662,825 | 0.47% |
| 2025-10-23 | 8.61 | 8.65 | 8.40 | 8.55 | 8.55 | qfq | 24,397,340 | 206,843,004 | -1.50% |
| 2025-10-22 | 8.72 | 8.82 | 8.67 | 8.68 | 8.68 | qfq | 17,875,939 | 156,041,540 | -0.80% |
| 2025-10-21 | 8.67 | 8.78 | 8.59 | 8.75 | 8.75 | qfq | 18,783,600 | 163,670,734 | 0.69% |
| 2025-10-20 | 8.75 | 8.79 | 8.59 | 8.69 | 8.69 | qfq | 19,436,400 | 168,480,522 | 0.35% |
| 2025-10-17 | 8.97 | 9.08 | 8.65 | 8.66 | 8.66 | qfq | 27,151,300 | 239,772,014 | -2.91% |
| 2025-10-16 | 9.08 | 9.10 | 8.90 | 8.92 | 8.92 | qfq | 24,838,199 | 223,200,405 | -2.19% |
| 2025-10-15 | 9.24 | 9.26 | 9.01 | 9.12 | 9.12 | qfq | 29,868,100 | 271,244,632 | -1.08% |
| 2025-10-14 | 9.35 | 9.38 | 9.15 | 9.22 | 9.22 | qfq | 46,072,600 | 426,445,579 | -1.71% |
| 2025-10-13 | 8.70 | 9.49 | 8.61 | 9.38 | 9.38 | qfq | 68,288,453 | 634,556,517 | 3.08% |
| 2025-10-10 | 8.96 | 9.29 | 8.87 | 9.10 | 9.10 | qfq | 56,697,711 | 514,488,641 | 1.11% |
| 2025-10-09 | 8.92 | 9.02 | 8.77 | 9.00 | 9.00 | qfq | 40,871,890 | 364,928,849 | 0.90% |
| 2025-09-30 | 9.11 | 9.14 | 8.90 | 8.92 | 8.92 | qfq | 46,920,528 | 421,624,042 | -2.09% |
| 2025-09-29 | 9.32 | 9.43 | 9.07 | 9.11 | 9.11 | qfq | 53,148,598 | 487,742,499 | -2.15% |
| 2025-09-26 | 9.39 | 9.75 | 9.16 | 9.31 | 9.31 | qfq | 65,806,500 | 619,929,326 | -2.41% |
| 2025-09-25 | 9.46 | 9.87 | 9.33 | 9.54 | 9.54 | qfq | 87,717,726 | 837,692,774 | -0.63% |
| 2025-09-24 | 9.19 | 10.31 | 9.14 | 9.60 | 9.60 | qfq | 135,073,975 | 1,319,013,431 | 2.45% |
| 2025-09-23 | 8.98 | 9.49 | 8.79 | 9.37 | 9.37 | qfq | 87,749,755 | 795,334,167 | -0.85% |
| 2025-09-22 | 9.22 | 9.93 | 9.05 | 9.45 | 9.45 | qfq | 125,895,057 | 1,183,778,370 | 2.49% |
| 2025-09-19 | 8.55 | 9.22 | 8.55 | 9.22 | 9.22 | qfq | 61,630,853 | 558,941,304 | 10.02% |
| 2025-09-18 | 8.55 | 8.58 | 8.36 | 8.38 | 8.38 | qfq | 17,796,733 | 150,826,515 | -2.10% |
| 2025-09-17 | 8.52 | 8.65 | 8.50 | 8.56 | 8.56 | qfq | 18,857,250 | 161,862,880 | 0.59% |
| 2025-09-16 | 8.28 | 8.54 | 8.27 | 8.51 | 8.51 | qfq | 17,513,539 | 147,436,394 | 2.41% |
| 2025-09-15 | 8.40 | 8.41 | 8.30 | 8.31 | 8.31 | qfq | 12,010,000 | 100,023,809 | -1.19% |
| 2025-09-12 | 8.40 | 8.47 | 8.35 | 8.41 | 8.41 | qfq | 13,119,090 | 110,249,192 | -0.12% |
| 2025-09-11 | 8.43 | 8.43 | 8.27 | 8.42 | 8.42 | qfq | 16,228,409 | 135,513,788 | 0.12% |
| 2025-09-10 | 8.45 | 8.50 | 8.39 | 8.41 | 8.41 | qfq | 10,988,352 | 92,568,155 | -0.71% |
| 2025-09-09 | 8.62 | 8.62 | 8.46 | 8.47 | 8.47 | qfq | 13,345,540 | 113,758,892 | -2.08% |
| 2025-09-08 | 8.57 | 8.65 | 8.51 | 8.65 | 8.65 | qfq | 14,946,440 | 128,267,005 | 1.05% |
| 2025-09-05 | 8.50 | 8.56 | 8.41 | 8.56 | 8.56 | qfq | 12,428,400 | 105,629,507 | 0.71% |
| 2025-09-04 | 8.62 | 8.65 | 8.42 | 8.50 | 8.50 | qfq | 17,653,600 | 150,752,648 | -1.96% |
| 2025-09-03 | 8.68 | 8.85 | 8.46 | 8.67 | 8.67 | qfq | 23,561,550 | 204,132,927 | -0.12% |
| 2025-09-02 | 8.75 | 8.84 | 8.63 | 8.68 | 8.68 | qfq | 18,612,710 | 162,587,309 | -0.80% |
| 2025-09-01 | 8.69 | 8.75 | 8.63 | 8.75 | 8.75 | qfq | 13,310,300 | 115,800,082 | 0.81% |
| 2025-08-29 | 8.81 | 8.81 | 8.65 | 8.68 | 8.68 | qfq | 19,696,600 | 171,691,965 | -1.92% |
| 2025-08-28 | 8.88 | 8.97 | 8.51 | 8.85 | 8.85 | qfq | 30,541,343 | 267,853,415 | -0.34% |
| 2025-08-27 | 9.16 | 9.19 | 8.88 | 8.88 | 8.88 | qfq | 34,201,863 | 309,513,334 | -3.06% |
| 2025-08-26 | 9.14 | 9.20 | 9.10 | 9.16 | 9.16 | qfq | 20,811,800 | 190,796,972 | -0.11% |
| 2025-08-25 | 9.28 | 9.28 | 9.10 | 9.17 | 9.17 | qfq | 30,741,517 | 281,972,618 | -0.65% |
| 2025-08-22 | 9.20 | 9.24 | 9.17 | 9.23 | 9.23 | qfq | 20,600,100 | 189,758,164 | 0.33% |
| 2025-08-21 | 9.26 | 9.34 | 9.17 | 9.20 | 9.20 | qfq | 23,337,861 | 215,295,417 | -0.97% |
| 2025-08-20 | 9.34 | 9.34 | 9.16 | 9.29 | 9.29 | qfq | 32,574,850 | 301,123,425 | -1.06% |
| 2025-08-19 | 9.44 | 9.47 | 9.35 | 9.39 | 9.39 | qfq | 45,485,144 | 427,511,159 | -2.59% |
| 2025-08-18 | 9.39 | 9.69 | 9.32 | 9.64 | 9.64 | qfq | 60,368,694 | 575,453,466 | 3.32% |
| 2025-08-15 | 9.20 | 9.34 | 9.10 | 9.33 | 9.33 | qfq | 36,723,500 | 340,303,222 | 0.97% |
| 2025-08-14 | 9.20 | 9.41 | 9.16 | 9.24 | 9.24 | qfq | 50,959,606 | 474,139,289 | 0.87% |
| 2025-08-13 | 9.15 | 9.28 | 9.12 | 9.16 | 9.16 | qfq | 27,498,555 | 252,571,878 | -0.33% |
| 2025-08-12 | 9.05 | 9.30 | 9.04 | 9.19 | 9.19 | qfq | 37,581,600 | 345,297,870 | 1.55% |
| 2025-08-11 | 8.91 | 9.05 | 8.91 | 9.05 | 9.05 | qfq | 16,189,700 | 145,784,496 | 1.46% |
| 2025-08-08 | 9.06 | 9.09 | 8.91 | 8.92 | 8.92 | qfq | 17,453,900 | 156,489,936 | -1.98% |
| 2025-08-07 | 9.04 | 9.15 | 8.96 | 9.10 | 9.10 | qfq | 24,564,504 | 221,970,597 | 0.78% |
| 2025-08-06 | 9.02 | 9.07 | 8.98 | 9.03 | 9.03 | qfq | 17,162,050 | 154,844,294 | 0.56% |
| 2025-08-05 | 8.89 | 9.04 | 8.86 | 8.98 | 8.98 | qfq | 17,461,180 | 156,481,200 | 1.35% |
| 2025-08-04 | 8.81 | 8.87 | 8.70 | 8.86 | 8.86 | qfq | 20,268,406 | 177,722,403 | -0.34% |
| 2025-08-01 | 8.95 | 9.02 | 8.88 | 8.89 | 8.89 | qfq | 18,395,285 | 164,017,084 | -1.44% |
| 2025-07-31 | 9.20 | 9.22 | 8.96 | 9.02 | 9.02 | qfq | 25,805,005 | 234,430,922 | -1.85% |
| 2025-07-30 | 9.16 | 9.26 | 9.09 | 9.19 | 9.19 | qfq | 30,003,700 | 275,593,546 | 0.33% |
| 2025-07-29 | 9.13 | 9.19 | 9.09 | 9.16 | 9.16 | qfq | 19,558,500 | 178,779,630 | 0.22% |
| 2025-07-28 | 9.14 | 9.16 | 9.08 | 9.14 | 9.14 | qfq | 16,546,100 | 150,868,304 | 0.00% |
| 2025-07-25 | 9.03 | 9.18 | 9.03 | 9.14 | 9.14 | qfq | 27,179,600 | 247,466,220 | 0.77% |
| 2025-07-24 | 9.00 | 9.10 | 8.96 | 9.07 | 9.07 | qfq | 21,927,600 | 198,399,704 | 1.11% |
| 2025-07-23 | 9.00 | 9.05 | 8.94 | 8.97 | 8.97 | qfq | 17,350,500 | 155,969,220 | -0.44% |
| 2025-07-22 | 9.07 | 9.09 | 8.99 | 9.01 | 9.01 | qfq | 20,484,900 | 184,688,002 | -0.88% |
| 2025-07-21 | 9.06 | 9.10 | 9.01 | 9.09 | 9.09 | qfq | 18,206,092 | 164,998,539 | -0.11% |
| 2025-07-18 | 8.93 | 9.12 | 8.90 | 9.10 | 9.10 | qfq | 28,063,372 | 252,547,410 | 1.45% |
| 2025-07-17 | 8.99 | 9.02 | 8.93 | 8.97 | 8.97 | qfq | 19,196,792 | 171,918,250 | -0.22% |
| 2025-07-16 | 8.98 | 9.06 | 8.84 | 8.99 | 8.99 | qfq | 21,194,000 | 189,834,764 | -0.33% |
| 2025-07-15 | 9.32 | 9.32 | 8.82 | 9.02 | 9.02 | qfq | 57,134,403 | 512,833,879 | -5.75% |
| 2025-07-14 | 9.70 | 9.71 | 9.55 | 9.57 | 9.57 | qfq | 22,024,953 | 211,425,422 | -1.34% |
| 2025-07-11 | 9.77 | 9.80 | 9.58 | 9.70 | 9.70 | qfq | 29,710,000 | 286,887,705 | -1.02% |
| 2025-07-10 | 9.65 | 9.93 | 9.59 | 9.80 | 9.80 | qfq | 34,536,053 | 338,417,264 | 1.87% |
| 2025-07-09 | 9.68 | 9.84 | 9.59 | 9.62 | 9.62 | qfq | 32,096,900 | 312,471,644 | 0.00% |
| 2025-07-08 | 9.53 | 9.66 | 9.50 | 9.62 | 9.62 | qfq | 23,238,800 | 222,897,243 | 0.84% |
| 2025-07-07 | 9.50 | 9.60 | 9.45 | 9.54 | 9.54 | qfq | 24,855,150 | 236,575,418 | -0.52% |
| 2025-07-04 | 9.91 | 9.94 | 9.58 | 9.59 | 9.59 | qfq | 36,326,816 | 353,767,363 | -3.81% |
| 2025-07-03 | 9.88 | 9.99 | 9.80 | 9.97 | 9.97 | qfq | 29,007,353 | 286,873,668 | 0.71% |
| 2025-07-02 | 10.00 | 10.05 | 9.86 | 9.90 | 9.90 | qfq | 41,491,800 | 412,064,239 | -2.27% |
| 2025-07-01 | 9.85 | 10.17 | 9.81 | 10.13 | 10.13 | qfq | 70,267,879 | 706,105,980 | 2.63% |
| 2025-06-30 | 9.53 | 9.87 | 9.51 | 9.87 | 9.87 | qfq | 59,220,803 | 578,960,860 | 4.00% |
| 2025-06-27 | 9.53 | 9.60 | 9.45 | 9.49 | 9.49 | qfq | 26,160,253 | 248,513,445 | -0.32% |
| 2025-06-26 | 9.58 | 9.74 | 9.50 | 9.52 | 9.52 | qfq | 36,104,503 | 347,049,391 | -1.24% |
| 2025-06-25 | 9.63 | 9.66 | 9.44 | 9.64 | 9.64 | qfq | 39,181,812 | 374,516,312 | 0.21% |
| 2025-06-24 | 9.47 | 9.64 | 9.45 | 9.62 | 9.62 | qfq | 35,058,350 | 336,101,290 | 0.73% |
| 2025-06-23 | 9.30 | 9.55 | 9.13 | 9.55 | 9.55 | qfq | 34,975,166 | 330,015,186 | 1.70% |
| 2025-06-20 | 9.36 | 9.59 | 9.31 | 9.39 | 9.39 | qfq | 28,078,700 | 265,369,199 | -0.21% |
| 2025-06-19 | 9.43 | 9.62 | 9.38 | 9.41 | 9.41 | qfq | 31,804,800 | 302,068,261 | -0.63% |
| 2025-06-18 | 9.63 | 9.68 | 9.46 | 9.47 | 9.47 | qfq | 33,906,400 | 322,911,895 | -2.57% |
| 2025-06-17 | 9.79 | 9.94 | 9.65 | 9.72 | 9.72 | qfq | 44,330,900 | 432,946,535 | -1.62% |
| 2025-06-16 | 9.83 | 9.94 | 9.66 | 9.88 | 9.88 | qfq | 48,218,168 | 473,946,076 | -1.69% |
| 2025-06-13 | 9.69 | 10.62 | 9.38 | 10.05 | 10.05 | qfq | 97,439,603 | 967,441,581 | 2.87% |
| 2025-06-12 | 10.04 | 10.08 | 9.75 | 9.77 | 9.77 | qfq | 56,185,103 | 554,026,261 | -3.55% |
| 2025-06-11 | 10.21 | 10.33 | 10.10 | 10.13 | 10.13 | qfq | 44,557,000 | 454,177,908 | -2.03% |
| 2025-06-10 | 9.98 | 10.45 | 9.90 | 10.34 | 10.34 | qfq | 79,734,469 | 811,758,948 | 3.61% |
| 2025-06-09 | 9.89 | 10.05 | 9.75 | 9.98 | 9.98 | qfq | 40,419,243 | 401,093,693 | 0.81% |
| 2025-06-06 | 10.25 | 10.25 | 9.90 | 9.90 | 9.90 | qfq | 56,667,944 | 569,124,231 | -3.60% |
| 2025-06-05 | 10.20 | 10.37 | 10.07 | 10.27 | 10.27 | qfq | 49,776,946 | 509,479,577 | -0.19% |
| 2025-06-04 | 10.45 | 10.70 | 10.20 | 10.29 | 10.29 | qfq | 65,414,375 | 681,405,353 | -1.06% |
| 2025-06-03 | 10.31 | 10.59 | 10.23 | 10.40 | 10.40 | qfq | 64,384,096 | 672,090,170 | -1.42% |
| 2025-05-30 | 10.14 | 10.58 | 9.87 | 10.55 | 10.55 | qfq | 106,129,325 | 1,089,403,879 | 3.33% |
| 2025-05-29 | 10.30 | 10.60 | 10.05 | 10.21 | 10.21 | qfq | 96,118,300 | 990,304,840 | -2.48% |
| 2025-05-28 | 10.88 | 11.40 | 10.43 | 10.47 | 10.47 | qfq | 123,865,721 | 1,347,892,402 | -5.76% |
| 2025-05-27 | 10.60 | 11.68 | 10.60 | 11.11 | 11.11 | qfq | 143,401,528 | 1,603,203,798 | 2.87% |
| 2025-05-26 | 10.20 | 11.04 | 9.91 | 10.80 | 10.80 | qfq | 126,280,814 | 1,338,732,265 | 2.76% |
| 2025-05-23 | 10.23 | 11.30 | 10.23 | 10.51 | 10.51 | qfq | 146,542,056 | 1,564,516,549 | 1.74% |
| 2025-05-22 | 11.00 | 11.45 | 10.22 | 10.33 | 10.33 | qfq | 141,533,659 | 1,523,314,624 | -6.09% |
| 2025-05-21 | 9.90 | 11.00 | 9.84 | 11.00 | 11.00 | qfq | 111,613,623 | 1,158,502,274 | 10.00% |
| 2025-05-20 | 9.80 | 10.25 | 9.63 | 10.00 | 10.00 | qfq | 87,605,566 | 864,065,297 | 1.63% |
| 2025-05-19 | 9.72 | 10.05 | 9.51 | 9.84 | 9.84 | qfq | 87,723,406 | 854,116,222 | 1.13% |
| 2025-05-16 | 9.36 | 10.28 | 9.14 | 9.73 | 9.73 | qfq | 118,792,069 | 1,145,813,804 | 3.84% |
| 2025-05-15 | 9.42 | 9.68 | 9.21 | 9.37 | 9.37 | qfq | 77,604,000 | 730,887,827 | -1.58% |
| 2025-05-14 | 9.21 | 9.76 | 9.20 | 9.52 | 9.52 | qfq | 116,418,917 | 1,112,361,637 | 1.82% |
| 2025-05-13 | 9.05 | 9.40 | 9.01 | 9.35 | 9.35 | qfq | 95,911,247 | 885,887,773 | 4.24% |
| 2025-05-12 | 9.07 | 9.12 | 8.83 | 8.97 | 8.97 | qfq | 45,944,181 | 410,104,724 | 0.56% |
| 2025-05-09 | 9.30 | 9.30 | 8.91 | 8.92 | 8.92 | qfq | 58,135,566 | 523,959,372 | -4.09% |
| 2025-05-08 | 9.20 | 9.50 | 9.13 | 9.30 | 9.30 | qfq | 77,764,178 | 726,315,425 | -1.06% |
| 2025-05-07 | 9.28 | 9.79 | 9.17 | 9.40 | 9.40 | qfq | 117,260,786 | 1,105,506,838 | 1.51% |
| 2025-05-06 | 8.88 | 9.33 | 8.82 | 9.26 | 9.26 | qfq | 99,486,900 | 912,585,113 | 2.43% |
| 2025-04-30 | 8.84 | 9.22 | 8.46 | 9.04 | 9.04 | qfq | 124,043,331 | 1,084,344,502 | 1.69% |
| 2025-04-29 | 9.61 | 9.70 | 8.81 | 8.89 | 8.89 | qfq | 124,863,120 | 1,140,119,452 | -7.78% |
| 2025-04-28 | 10.22 | 10.46 | 9.52 | 9.64 | 9.64 | qfq | 122,523,012 | 1,220,393,915 | -8.71% |
| 2025-04-25 | 10.85 | 11.48 | 10.31 | 10.56 | 10.56 | qfq | 173,944,909 | 1,875,877,183 | -2.04% |
| 2025-04-24 | 9.71 | 10.78 | 9.54 | 10.78 | 10.78 | qfq | 128,263,738 | 1,311,680,873 | 10.00% |
| 2025-04-23 | 10.30 | 10.66 | 9.70 | 9.80 | 9.80 | qfq | 168,586,049 | 1,711,655,286 | -3.73% |
| 2025-04-22 | 9.15 | 10.18 | 8.98 | 10.18 | 10.18 | qfq | 122,784,025 | 1,158,907,532 | 10.05% |
| 2025-04-21 | 9.06 | 9.35 | 8.83 | 9.25 | 9.25 | qfq | 118,354,666 | 1,079,289,316 | 2.10% |
| 2025-04-18 | 9.33 | 9.70 | 9.04 | 9.06 | 9.06 | qfq | 190,637,291 | 1,777,795,498 | 0.22% |
| 2025-04-17 | 8.14 | 9.04 | 8.10 | 9.04 | 9.04 | qfq | 61,198,813 | 548,061,151 | 9.98% |
| 2025-04-16 | 8.24 | 8.49 | 8.02 | 8.22 | 8.22 | qfq | 70,810,802 | 583,088,747 | -4.42% |
| 2025-04-15 | 8.60 | 8.89 | 8.46 | 8.60 | 8.60 | qfq | 71,526,102 | 618,145,655 | -1.26% |
| 2025-04-14 | 8.52 | 9.18 | 8.52 | 8.71 | 8.71 | qfq | 106,706,416 | 934,780,096 | 2.96% |
| 2025-04-11 | 8.50 | 8.84 | 8.41 | 8.46 | 8.46 | qfq | 99,263,016 | 856,200,737 | -2.20% |
| 2025-04-10 | 8.33 | 8.85 | 8.33 | 8.65 | 8.65 | qfq | 117,183,178 | 1,008,076,744 | 3.35% |
| 2025-04-09 | 8.03 | 8.49 | 7.43 | 8.37 | 8.37 | qfq | 109,527,879 | 867,749,746 | 1.33% |
| 2025-04-08 | 8.00 | 8.50 | 7.93 | 8.26 | 8.26 | qfq | 86,491,850 | 703,845,111 | 6.17% |
| 2025-04-07 | 8.05 | 8.50 | 7.70 | 7.78 | 7.78 | qfq | 93,872,426 | 759,779,545 | -9.01% |
| 2025-04-03 | 8.16 | 8.75 | 8.10 | 8.55 | 8.55 | qfq | 94,506,126 | 798,440,869 | 2.40% |
| 2025-04-02 | 8.30 | 8.42 | 8.18 | 8.35 | 8.35 | qfq | 69,850,800 | 579,053,412 | -0.48% |
| 2025-04-01 | 7.99 | 8.46 | 7.99 | 8.39 | 8.39 | qfq | 98,674,954 | 817,600,795 | 4.88% |
| 2025-03-31 | 7.95 | 8.25 | 7.91 | 8.00 | 8.00 | qfq | 67,089,578 | 538,494,020 | -1.48% |
| 2025-03-28 | 8.34 | 8.54 | 8.07 | 8.12 | 8.12 | qfq | 124,031,402 | 1,027,174,331 | -2.64% |
| 2025-03-27 | 7.55 | 8.34 | 7.53 | 8.34 | 8.34 | qfq | 112,791,280 | 920,956,579 | 10.03% |
| 2025-03-26 | 7.50 | 7.61 | 7.48 | 7.58 | 7.58 | qfq | 11,696,600 | 88,508,557 | 0.53% |
| 2025-03-25 | 7.43 | 7.57 | 7.38 | 7.54 | 7.54 | qfq | 14,009,750 | 104,774,776 | 1.21% |
| 2025-03-24 | 7.62 | 7.64 | 7.31 | 7.45 | 7.45 | qfq | 20,402,958 | 152,223,119 | -2.74% |
| 2025-03-21 | 7.76 | 7.82 | 7.62 | 7.66 | 7.66 | qfq | 17,149,913 | 132,044,459 | -2.05% |
| 2025-03-20 | 7.90 | 7.91 | 7.79 | 7.82 | 7.82 | qfq | 21,917,100 | 171,843,043 | -1.26% |
| 2025-03-19 | 7.73 | 8.01 | 7.69 | 7.92 | 7.92 | qfq | 42,649,450 | 336,885,673 | 2.19% |
| 2025-03-18 | 7.76 | 7.78 | 7.70 | 7.75 | 7.75 | qfq | 13,006,102 | 100,538,125 | -0.13% |
| 2025-03-17 | 7.70 | 7.81 | 7.69 | 7.76 | 7.76 | qfq | 17,698,600 | 137,286,078 | 0.65% |
| 2025-03-14 | 7.56 | 7.72 | 7.48 | 7.71 | 7.71 | qfq | 20,396,550 | 155,588,787 | 2.53% |
| 2025-03-13 | 7.63 | 7.65 | 7.42 | 7.52 | 7.52 | qfq | 17,719,150 | 132,995,090 | -1.70% |
| 2025-03-12 | 7.66 | 7.72 | 7.63 | 7.65 | 7.65 | qfq | 12,716,842 | 97,492,900 | 0.00% |
| 2025-03-11 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | qfq | 13,751,400 | 104,481,970 | -0.52% |
| 2025-03-10 | 7.66 | 7.78 | 7.64 | 7.69 | 7.69 | qfq | 12,350,900 | 95,067,754 | 0.13% |
| 2025-03-07 | 7.78 | 7.78 | 7.64 | 7.68 | 7.68 | qfq | 18,474,250 | 142,464,580 | -1.66% |
| 2025-03-06 | 7.81 | 7.85 | 7.77 | 7.81 | 7.81 | qfq | 19,237,450 | 150,295,975 | -0.13% |
| 2025-03-05 | 7.78 | 7.88 | 7.67 | 7.82 | 7.82 | qfq | 16,561,752 | 128,420,580 | 0.51% |
| 2025-03-04 | 7.59 | 7.79 | 7.56 | 7.78 | 7.78 | qfq | 15,281,800 | 117,552,740 | 1.43% |
| 2025-03-03 | 7.55 | 7.78 | 7.53 | 7.67 | 7.67 | qfq | 18,437,904 | 141,549,139 | 1.72% |
| 2025-02-28 | 7.88 | 7.89 | 7.53 | 7.54 | 7.54 | qfq | 27,351,100 | 210,647,621 | -5.04% |
| 2025-02-27 | 7.96 | 8.05 | 7.83 | 7.94 | 7.94 | qfq | 27,434,300 | 217,970,316 | -0.13% |
| 2025-02-26 | 7.93 | 8.04 | 7.90 | 7.95 | 7.95 | qfq | 18,629,102 | 148,129,869 | 0.25% |
| 2025-02-25 | 7.83 | 8.02 | 7.77 | 7.93 | 7.93 | qfq | 21,688,050 | 172,026,715 | 0.38% |
| 2025-02-24 | 7.93 | 7.97 | 7.84 | 7.90 | 7.90 | qfq | 21,121,525 | 166,863,632 | -0.88% |
| 2025-02-21 | 7.92 | 8.03 | 7.81 | 7.97 | 7.97 | qfq | 28,316,550 | 224,340,576 | 0.13% |
| 2025-02-20 | 7.89 | 8.08 | 7.85 | 7.96 | 7.96 | qfq | 23,034,900 | 183,384,347 | 0.25% |
| 2025-02-19 | 7.78 | 7.97 | 7.73 | 7.94 | 7.94 | qfq | 20,679,900 | 163,022,493 | 1.66% |
| 2025-02-18 | 8.18 | 8.19 | 7.77 | 7.81 | 7.81 | qfq | 36,255,850 | 289,131,000 | -4.87% |
| 2025-02-17 | 8.18 | 8.25 | 8.12 | 8.21 | 8.21 | qfq | 27,094,300 | 221,779,995 | 0.12% |
| 2025-02-14 | 8.29 | 8.30 | 8.11 | 8.20 | 8.20 | qfq | 37,695,150 | 309,810,673 | -2.03% |
| 2025-02-13 | 8.00 | 8.52 | 7.95 | 8.37 | 8.37 | qfq | 76,761,328 | 635,491,450 | 3.98% |
| 2025-02-12 | 8.00 | 8.06 | 7.95 | 8.05 | 8.05 | qfq | 23,087,550 | 184,766,620 | 0.63% |
| 2025-02-11 | 8.12 | 8.14 | 7.97 | 8.00 | 8.00 | qfq | 30,873,250 | 247,656,487 | -2.08% |
| 2025-02-10 | 8.12 | 8.17 | 8.06 | 8.17 | 8.17 | qfq | 29,130,475 | 236,625,157 | 0.74% |
| 2025-02-07 | 8.06 | 8.22 | 8.01 | 8.11 | 8.11 | qfq | 40,066,900 | 324,635,144 | 0.37% |
| 2025-02-06 | 7.86 | 8.09 | 7.77 | 8.08 | 8.08 | qfq | 34,364,352 | 274,068,712 | 2.54% |
| 2025-02-05 | 7.85 | 7.98 | 7.83 | 7.88 | 7.88 | qfq | 18,766,150 | 148,213,419 | 0.90% |
| 2025-01-27 | 7.94 | 8.10 | 7.81 | 7.81 | 7.81 | qfq | 20,241,500 | 161,081,574 | -1.51% |
| 2025-01-24 | 7.73 | 8.00 | 7.68 | 7.93 | 7.93 | qfq | 22,984,904 | 179,870,346 | 1.54% |
| 2025-01-23 | 7.87 | 8.05 | 7.81 | 7.81 | 7.81 | qfq | 23,450,700 | 185,942,281 | 0.13% |
| 2025-01-22 | 7.89 | 7.97 | 7.76 | 7.80 | 7.80 | qfq | 20,131,700 | 158,149,849 | -2.01% |
| 2025-01-21 | 8.07 | 8.20 | 7.90 | 7.96 | 7.96 | qfq | 26,910,900 | 215,294,454 | -1.61% |
| 2025-01-20 | 8.08 | 8.21 | 8.02 | 8.09 | 8.09 | qfq | 29,989,973 | 243,325,710 | 1.63% |
| 2025-01-17 | 8.04 | 8.22 | 7.86 | 7.96 | 7.96 | qfq | 33,183,800 | 265,716,081 | -2.33% |
| 2025-01-16 | 8.00 | 8.47 | 7.96 | 8.15 | 8.15 | qfq | 49,560,650 | 406,540,805 | 0.49% |
| 2025-01-15 | 7.95 | 8.26 | 7.78 | 8.11 | 8.11 | qfq | 45,274,773 | 359,693,946 | 0.75% |
| 2025-01-14 | 7.60 | 8.09 | 7.59 | 8.05 | 8.05 | qfq | 50,525,554 | 398,943,755 | 4.01% |
| 2025-01-13 | 7.89 | 8.28 | 7.71 | 7.74 | 7.74 | qfq | 44,304,980 | 351,343,256 | -1.90% |
| 2025-01-10 | 7.65 | 8.42 | 7.62 | 7.89 | 7.89 | qfq | 60,079,226 | 481,543,798 | 1.15% |
| 2025-01-09 | 8.29 | 8.29 | 7.71 | 7.80 | 7.80 | qfq | 59,131,825 | 470,370,572 | 1.43% |
| 2025-01-08 | 7.35 | 8.18 | 7.31 | 7.69 | 7.69 | qfq | 63,108,900 | 492,992,419 | 3.36% |
| 2025-01-07 | 7.33 | 7.44 | 7.17 | 7.44 | 7.44 | qfq | 29,975,450 | 219,362,129 | 0.54% |
| 2025-01-06 | 7.14 | 7.40 | 6.90 | 7.40 | 7.40 | qfq | 37,121,132 | 269,466,250 | 3.64% |
| 2025-01-03 | 7.12 | 7.40 | 6.91 | 7.14 | 7.14 | qfq | 30,929,325 | 220,724,209 | 0.56% |
| 2025-01-02 | 7.19 | 7.33 | 7.03 | 7.10 | 7.10 | qfq | 19,465,802 | 139,875,496 | -1.25% |
| 2024-12-31 | 7.50 | 7.50 | 7.18 | 7.19 | 7.19 | qfq | 19,706,100 | 143,826,662 | -3.36% |
| 2024-12-30 | 7.65 | 7.65 | 7.36 | 7.44 | 7.44 | qfq | 19,983,002 | 148,810,458 | -2.75% |
| 2024-12-27 | 7.56 | 7.77 | 7.50 | 7.65 | 7.65 | qfq | 21,528,223 | 165,017,948 | 1.19% |
| 2024-12-26 | 7.46 | 7.65 | 7.46 | 7.56 | 7.56 | qfq | 20,648,502 | 156,286,796 | 1.34% |
| 2024-12-25 | 7.75 | 7.77 | 7.32 | 7.46 | 7.46 | qfq | 29,376,825 | 219,665,439 | -3.99% |
| 2024-12-24 | 7.90 | 7.99 | 7.54 | 7.77 | 7.77 | qfq | 35,164,300 | 271,641,782 | -1.40% |
| 2024-12-23 | 8.55 | 8.60 | 7.80 | 7.88 | 7.88 | qfq | 47,747,102 | 387,870,875 | -8.90% |
| 2024-12-20 | 8.34 | 8.88 | 8.28 | 8.65 | 8.62 | qfq | 38,586,200 | 331,028,800 | 3.72% |
| 2024-12-19 | 8.29 | 8.44 | 8.16 | 8.34 | 8.31 | qfq | 29,402,500 | 243,504,152 | -1.65% |
| 2024-12-18 | 8.31 | 8.55 | 8.08 | 8.48 | 8.45 | qfq | 33,667,200 | 282,594,920 | 1.31% |
| 2024-12-17 | 8.81 | 8.99 | 8.36 | 8.37 | 8.34 | qfq | 51,449,750 | 445,525,947 | -5.74% |
| 2024-12-16 | 9.19 | 9.35 | 8.80 | 8.88 | 8.85 | qfq | 63,620,134 | 571,212,748 | -3.37% |
| 2024-12-13 | 8.94 | 9.41 | 8.90 | 9.19 | 9.15 | qfq | 99,844,328 | 918,557,133 | 1.66% |
| 2024-12-12 | 8.90 | 9.12 | 8.82 | 9.04 | 9.01 | qfq | 68,681,633 | 615,121,250 | 0.33% |
| 2024-12-11 | 8.48 | 9.36 | 8.46 | 9.01 | 8.98 | qfq | 111,064,081 | 1,003,235,721 | 5.88% |
| 2024-12-10 | 8.85 | 8.87 | 8.50 | 8.51 | 8.48 | qfq | 45,502,050 | 393,102,180 | -1.39% |
| 2024-12-09 | 8.77 | 8.83 | 8.54 | 8.63 | 8.60 | qfq | 43,244,750 | 375,248,270 | -1.48% |
| 2024-12-06 | 8.45 | 8.87 | 8.28 | 8.76 | 8.73 | qfq | 66,940,594 | 575,250,812 | 3.06% |
| 2024-12-05 | 8.32 | 8.56 | 8.29 | 8.50 | 8.47 | qfq | 43,288,441 | 365,208,158 | 0.24% |
| 2024-12-04 | 8.69 | 8.99 | 8.42 | 8.48 | 8.45 | qfq | 65,039,610 | 565,381,353 | -3.31% |
| 2024-12-03 | 8.85 | 9.13 | 8.68 | 8.77 | 8.74 | qfq | 80,370,708 | 713,029,940 | -1.35% |
| 2024-12-02 | 8.57 | 8.99 | 8.51 | 8.89 | 8.86 | qfq | 89,822,101 | 785,716,738 | 3.98% |
| 2024-11-29 | 8.71 | 8.74 | 8.34 | 8.55 | 8.52 | qfq | 79,584,199 | 677,038,615 | -2.17% |
| 2024-11-28 | 8.55 | 9.28 | 8.55 | 8.74 | 8.71 | qfq | 114,510,515 | 1,020,273,887 | 0.34% |
| 2024-11-27 | 9.00 | 9.04 | 8.40 | 8.71 | 8.68 | qfq | 132,682,930 | 1,154,891,122 | -1.36% |
| 2024-11-26 | 8.00 | 8.83 | 8.00 | 8.83 | 8.80 | qfq | 83,036,002 | 698,544,020 | 9.96% |
| 2024-11-25 | 7.94 | 8.19 | 7.86 | 8.03 | 8.00 | qfq | 51,929,600 | 416,486,334 | 1.13% |
| 2024-11-22 | 8.36 | 8.44 | 7.86 | 7.94 | 7.91 | qfq | 79,645,350 | 652,935,345 | -6.15% |
| 2024-11-21 | 8.27 | 8.74 | 8.13 | 8.46 | 8.43 | qfq | 139,450,827 | 1,173,188,540 | 4.06% |
| 2024-11-20 | 7.40 | 8.13 | 7.38 | 8.13 | 8.10 | qfq | 60,127,550 | 483,907,961 | 10.01% |
| 2024-11-19 | 7.17 | 7.39 | 7.15 | 7.39 | 7.36 | qfq | 24,602,642 | 178,328,524 | 3.94% |
| 2024-11-18 | 7.49 | 7.55 | 7.05 | 7.11 | 7.08 | qfq | 27,936,700 | 200,859,740 | -3.66% |
| 2024-11-15 | 7.59 | 7.66 | 7.37 | 7.38 | 7.35 | qfq | 28,181,400 | 212,569,584 | -3.40% |
| 2024-11-14 | 7.95 | 7.98 | 7.62 | 7.64 | 7.61 | qfq | 29,073,400 | 226,152,421 | -3.90% |
| 2024-11-13 | 7.98 | 8.08 | 7.76 | 7.95 | 7.92 | qfq | 35,243,675 | 278,621,222 | -1.24% |
| 2024-11-12 | 8.25 | 8.34 | 7.95 | 8.05 | 8.02 | qfq | 54,379,876 | 443,147,349 | -3.01% |
| 2024-11-11 | 8.02 | 8.31 | 7.97 | 8.30 | 8.27 | qfq | 61,760,418 | 506,752,275 | 3.23% |
| 2024-11-08 | 8.15 | 8.24 | 8.02 | 8.04 | 8.01 | qfq | 58,662,030 | 475,690,867 | -1.23% |
| 2024-11-07 | 7.81 | 8.21 | 7.73 | 8.14 | 8.11 | qfq | 61,941,133 | 498,216,751 | 2.65% |
| 2024-11-06 | 8.05 | 8.06 | 7.86 | 7.93 | 7.90 | qfq | 62,525,652 | 496,749,286 | -2.34% |
| 2024-11-05 | 7.96 | 8.24 | 7.92 | 8.12 | 8.09 | qfq | 72,721,270 | 587,047,353 | 2.53% |
| 2024-11-04 | 7.80 | 8.07 | 7.77 | 7.92 | 7.89 | qfq | 67,340,885 | 533,825,233 | 1.80% |
| 2024-11-01 | 7.69 | 8.39 | 7.69 | 7.78 | 7.75 | qfq | 95,534,960 | 766,865,899 | 1.30% |
| 2024-10-31 | 7.50 | 7.73 | 7.48 | 7.68 | 7.65 | qfq | 39,987,651 | 305,941,273 | 2.40% |
| 2024-10-30 | 7.50 | 7.61 | 7.42 | 7.50 | 7.47 | qfq | 30,638,850 | 230,001,546 | -0.92% |
| 2024-10-29 | 7.88 | 7.92 | 7.53 | 7.57 | 7.54 | qfq | 41,883,725 | 321,531,023 | -2.32% |
| 2024-10-28 | 7.65 | 7.77 | 7.58 | 7.75 | 7.72 | qfq | 37,480,402 | 288,471,984 | 1.31% |
| 2024-10-25 | 7.46 | 7.66 | 7.43 | 7.65 | 7.62 | qfq | 34,429,925 | 261,511,900 | 2.41% |
| 2024-10-24 | 7.52 | 7.59 | 7.38 | 7.47 | 7.44 | qfq | 30,653,999 | 228,601,429 | -0.66% |
| 2024-10-23 | 7.41 | 7.89 | 7.34 | 7.52 | 7.49 | qfq | 61,661,200 | 467,558,201 | -0.13% |
| 2024-10-22 | 7.65 | 7.98 | 7.49 | 7.53 | 7.50 | qfq | 74,461,225 | 572,155,055 | 0.80% |
| 2024-10-21 | 7.26 | 7.54 | 7.23 | 7.47 | 7.44 | qfq | 58,831,774 | 436,875,033 | 3.75% |
| 2024-10-18 | 6.96 | 7.29 | 6.92 | 7.20 | 7.17 | qfq | 42,107,633 | 300,227,667 | 3.30% |
| 2024-10-17 | 7.07 | 7.15 | 6.96 | 6.97 | 6.94 | qfq | 28,154,720 | 198,694,083 | -1.41% |
| 2024-10-16 | 6.86 | 7.21 | 6.85 | 7.07 | 7.04 | qfq | 34,507,691 | 244,791,562 | 2.17% |
| 2024-10-15 | 7.02 | 7.12 | 6.92 | 6.92 | 6.89 | qfq | 24,633,098 | 173,115,407 | -1.56% |
| 2024-10-14 | 6.93 | 7.05 | 6.79 | 7.03 | 7.00 | qfq | 27,780,443 | 193,147,244 | 3.23% |
| 2024-10-11 | 7.12 | 7.12 | 6.72 | 6.81 | 6.78 | qfq | 32,187,104 | 222,198,814 | -4.76% |
| 2024-10-10 | 7.14 | 7.42 | 6.95 | 7.15 | 7.12 | qfq | 45,146,450 | 323,462,002 | -2.46% |
| 2024-10-09 | 7.80 | 7.85 | 7.33 | 7.33 | 7.30 | qfq | 60,876,349 | 459,956,829 | -9.95% |
| 2024-10-08 | 8.26 | 8.26 | 7.52 | 8.14 | 8.11 | qfq | 95,438,859 | 756,706,011 | 8.39% |
| 2024-09-30 | 7.19 | 7.55 | 6.90 | 7.51 | 7.48 | qfq | 89,328,417 | 648,222,212 | 9.16% |
| 2024-09-27 | 6.69 | 7.00 | 6.59 | 6.88 | 6.85 | qfq | 69,376,515 | 470,228,242 | 3.46% |
| 2024-09-26 | 6.61 | 6.65 | 6.48 | 6.65 | 6.62 | qfq | 55,206,313 | 362,538,251 | 0.00% |
| 2024-09-25 | 6.38 | 6.70 | 6.38 | 6.65 | 6.62 | qfq | 68,282,943 | 447,583,233 | 3.26% |
| 2024-09-24 | 6.20 | 6.60 | 6.17 | 6.44 | 6.42 | qfq | 58,130,477 | 371,887,462 | 4.21% |
| 2024-09-23 | 6.20 | 6.27 | 6.12 | 6.18 | 6.16 | qfq | 18,432,427 | 114,239,921 | -1.12% |
| 2024-09-20 | 6.20 | 6.28 | 6.16 | 6.25 | 6.23 | qfq | 21,899,400 | 136,413,389 | 0.16% |
| 2024-09-19 | 6.06 | 6.27 | 6.06 | 6.24 | 6.22 | qfq | 33,182,200 | 205,738,128 | 1.63% |
| 2024-09-18 | 6.06 | 6.18 | 5.92 | 6.14 | 6.12 | qfq | 26,816,000 | 162,949,661 | 2.33% |
| 2024-09-13 | 6.08 | 6.12 | 6.00 | 6.00 | 5.98 | qfq | 14,019,113 | 84,766,287 | -1.32% |
| 2024-09-12 | 6.18 | 6.26 | 6.08 | 6.08 | 6.06 | qfq | 21,192,902 | 130,337,914 | -1.14% |
| 2024-09-11 | 6.19 | 6.34 | 6.13 | 6.15 | 6.13 | qfq | 30,501,802 | 190,053,162 | -0.81% |
| 2024-09-10 | 6.19 | 6.22 | 6.05 | 6.20 | 6.18 | qfq | 24,538,267 | 150,762,014 | 0.32% |
| 2024-09-09 | 5.97 | 6.30 | 5.96 | 6.18 | 6.16 | qfq | 36,489,900 | 225,546,280 | 2.83% |
| 2024-09-06 | 6.09 | 6.17 | 6.00 | 6.01 | 5.99 | qfq | 13,060,400 | 79,168,944 | -1.80% |
| 2024-09-05 | 6.15 | 6.18 | 6.07 | 6.12 | 6.10 | qfq | 13,701,500 | 83,674,052 | -0.49% |
| 2024-09-04 | 6.05 | 6.19 | 6.02 | 6.15 | 6.13 | qfq | 16,980,500 | 104,096,569 | 0.65% |
| 2024-09-03 | 6.09 | 6.16 | 6.05 | 6.11 | 6.09 | qfq | 15,002,200 | 91,612,613 | 0.33% |
| 2024-09-02 | 6.16 | 6.24 | 6.07 | 6.09 | 6.07 | qfq | 21,113,047 | 130,135,294 | -1.62% |
| 2024-08-30 | 5.91 | 6.36 | 5.90 | 6.19 | 6.17 | qfq | 37,130,547 | 229,496,841 | 4.03% |
| 2024-08-29 | 5.84 | 5.96 | 5.77 | 5.95 | 5.93 | qfq | 11,918,747 | 70,282,550 | 1.88% |
| 2024-08-28 | 5.82 | 5.91 | 5.79 | 5.84 | 5.82 | qfq | 8,949,125 | 52,316,149 | -0.34% |
| 2024-08-27 | 5.93 | 6.00 | 5.86 | 5.86 | 5.84 | qfq | 11,886,100 | 70,246,621 | -1.84% |
| 2024-08-26 | 5.72 | 6.02 | 5.72 | 5.97 | 5.95 | qfq | 20,789,500 | 123,630,205 | 3.29% |
| 2024-08-23 | 5.74 | 5.78 | 5.66 | 5.78 | 5.76 | qfq | 10,728,610 | 61,432,305 | 0.70% |
| 2024-08-22 | 5.82 | 5.91 | 5.74 | 5.74 | 5.72 | qfq | 11,059,850 | 64,075,021 | -2.21% |
| 2024-08-21 | 5.82 | 5.92 | 5.78 | 5.87 | 5.85 | qfq | 10,600,700 | 62,191,324 | 0.51% |
| 2024-08-20 | 6.05 | 6.05 | 5.84 | 5.84 | 5.82 | qfq | 18,578,000 | 109,838,520 | -3.47% |
| 2024-08-19 | 6.04 | 6.13 | 5.96 | 6.05 | 6.03 | qfq | 18,051,900 | 109,094,580 | -0.33% |
| 2024-08-16 | 5.99 | 6.08 | 5.97 | 6.07 | 6.05 | qfq | 19,092,213 | 115,393,036 | 1.34% |
| 2024-08-15 | 5.93 | 6.04 | 5.90 | 5.99 | 5.97 | qfq | 15,948,900 | 95,446,853 | 0.17% |
| 2024-08-14 | 6.00 | 6.10 | 5.98 | 5.98 | 5.96 | qfq | 14,053,400 | 84,703,156 | -0.66% |
| 2024-08-13 | 6.09 | 6.09 | 5.92 | 6.02 | 6.00 | qfq | 23,605,547 | 141,573,251 | -2.11% |
| 2024-08-12 | 6.07 | 6.23 | 5.97 | 6.15 | 6.13 | qfq | 27,979,000 | 171,329,401 | 1.32% |
| 2024-08-09 | 6.23 | 6.26 | 6.06 | 6.07 | 6.05 | qfq | 19,383,400 | 118,922,016 | -1.78% |
| 2024-08-08 | 6.08 | 6.23 | 6.04 | 6.18 | 6.16 | qfq | 18,820,650 | 115,645,236 | 0.82% |
| 2024-08-07 | 6.15 | 6.20 | 6.08 | 6.13 | 6.11 | qfq | 16,125,500 | 98,985,422 | -0.16% |
| 2024-08-06 | 6.09 | 6.17 | 6.04 | 6.14 | 6.12 | qfq | 21,766,152 | 132,773,793 | 1.82% |
| 2024-08-05 | 6.22 | 6.35 | 6.02 | 6.03 | 6.01 | qfq | 35,025,100 | 216,445,784 | -4.13% |
| 2024-08-02 | 6.36 | 6.53 | 6.29 | 6.29 | 6.27 | qfq | 35,473,600 | 227,588,916 | -2.02% |
| 2024-08-01 | 6.39 | 6.56 | 6.39 | 6.42 | 6.40 | qfq | 37,689,750 | 243,705,675 | -0.47% |
| 2024-07-31 | 6.27 | 6.54 | 6.21 | 6.45 | 6.43 | qfq | 45,688,148 | 292,803,292 | 2.71% |
| 2024-07-30 | 6.17 | 6.33 | 6.13 | 6.28 | 6.26 | qfq | 28,555,098 | 178,237,759 | 0.16% |
| 2024-07-29 | 6.15 | 6.45 | 6.05 | 6.27 | 6.25 | qfq | 39,683,311 | 246,888,244 | 1.79% |
| 2024-07-26 | 6.12 | 6.19 | 6.07 | 6.16 | 6.14 | qfq | 24,407,306 | 149,649,640 | 0.49% |
| 2024-07-25 | 6.04 | 6.19 | 5.95 | 6.13 | 6.11 | qfq | 31,060,546 | 189,144,243 | 0.82% |
| 2024-07-24 | 6.25 | 6.38 | 6.06 | 6.08 | 6.06 | qfq | 42,847,095 | 264,742,518 | -4.40% |
| 2024-07-23 | 6.40 | 6.62 | 6.31 | 6.36 | 6.34 | qfq | 55,739,047 | 359,427,541 | -1.70% |
| 2024-07-22 | 6.43 | 6.74 | 6.29 | 6.47 | 6.45 | qfq | 79,147,341 | 515,768,642 | 5.37% |
| 2024-07-19 | 6.01 | 6.19 | 6.01 | 6.14 | 6.12 | qfq | 37,638,790 | 230,820,012 | 0.82% |
| 2024-07-18 | 5.89 | 6.09 | 5.77 | 6.09 | 6.07 | qfq | 31,267,890 | 185,646,803 | 2.18% |
| 2024-07-17 | 6.05 | 6.10 | 5.96 | 5.96 | 5.94 | qfq | 19,805,861 | 119,183,328 | -1.49% |
| 2024-07-16 | 6.00 | 6.08 | 5.93 | 6.05 | 6.03 | qfq | 25,864,263 | 155,549,658 | 0.83% |
| 2024-07-15 | 6.09 | 6.14 | 5.97 | 6.00 | 5.98 | qfq | 23,212,850 | 139,831,980 | -1.48% |
| 2024-07-12 | 6.11 | 6.15 | 6.01 | 6.09 | 6.07 | qfq | 38,265,261 | 232,915,155 | -1.30% |
| 2024-07-11 | 6.13 | 6.31 | 6.11 | 6.17 | 6.15 | qfq | 65,748,511 | 406,823,242 | 0.33% |
| 2024-07-10 | 6.01 | 6.50 | 6.00 | 6.15 | 6.13 | qfq | 84,387,419 | 524,508,545 | 3.54% |
| 2024-07-09 | 5.75 | 5.94 | 5.58 | 5.94 | 5.90 | qfq | 26,056,650 | 150,708,219 | 10.00% |
| 2024-07-08 | 5.56 | 5.57 | 5.38 | 5.40 | 5.36 | qfq | 8,728,652 | 47,445,638 | -3.23% |
| 2024-07-05 | 5.38 | 5.61 | 5.35 | 5.58 | 5.54 | qfq | 8,698,900 | 47,863,247 | 2.20% |
| 2024-07-04 | 5.63 | 5.69 | 5.45 | 5.46 | 5.42 | qfq | 10,383,100 | 57,478,327 | -3.87% |
| 2024-07-03 | 5.68 | 5.75 | 5.65 | 5.68 | 5.64 | qfq | 6,702,000 | 38,168,655 | -0.87% |
| 2024-07-02 | 5.68 | 5.77 | 5.67 | 5.73 | 5.69 | qfq | 7,621,200 | 43,623,891 | 0.35% |
| 2024-07-01 | 5.65 | 5.72 | 5.58 | 5.71 | 5.67 | qfq | 10,598,300 | 60,001,889 | 1.60% |
| 2024-06-28 | 5.65 | 5.74 | 5.60 | 5.62 | 5.58 | qfq | 9,388,900 | 53,278,083 | -0.35% |
| 2024-06-27 | 5.76 | 5.81 | 5.64 | 5.64 | 5.60 | qfq | 10,045,900 | 57,480,685 | -2.59% |
| 2024-06-26 | 5.60 | 5.79 | 5.52 | 5.79 | 5.75 | qfq | 12,958,100 | 73,395,452 | 3.58% |
| 2024-06-25 | 5.54 | 5.68 | 5.51 | 5.59 | 5.55 | qfq | 11,548,981 | 64,596,872 | 0.90% |
| 2024-06-24 | 5.80 | 5.82 | 5.52 | 5.54 | 5.50 | qfq | 14,101,800 | 78,968,080 | -4.15% |
| 2024-06-21 | 5.82 | 5.89 | 5.72 | 5.78 | 5.74 | qfq | 8,117,752 | 47,181,910 | -0.69% |
| 2024-06-20 | 6.00 | 6.03 | 5.81 | 5.82 | 5.78 | qfq | 11,551,400 | 68,098,432 | -3.32% |
| 2024-06-19 | 6.05 | 6.08 | 5.96 | 6.02 | 5.98 | qfq | 10,399,200 | 62,539,101 | -0.50% |
| 2024-06-18 | 6.00 | 6.07 | 5.96 | 6.05 | 6.01 | qfq | 12,206,000 | 73,716,353 | 1.34% |
| 2024-06-17 | 5.98 | 6.03 | 5.95 | 5.97 | 5.93 | qfq | 10,475,000 | 62,616,195 | -1.00% |
| 2024-06-14 | 6.11 | 6.14 | 5.98 | 6.03 | 5.99 | qfq | 14,394,600 | 86,549,450 | -0.66% |
| 2024-06-13 | 6.11 | 6.31 | 6.06 | 6.07 | 6.03 | qfq | 18,896,900 | 116,280,291 | -0.65% |
| 2024-06-12 | 6.10 | 6.14 | 6.01 | 6.11 | 6.07 | qfq | 16,022,429 | 97,517,191 | -0.33% |
| 2024-06-11 | 5.95 | 6.18 | 5.80 | 6.13 | 6.09 | qfq | 21,745,600 | 131,109,875 | 3.20% |
| 2024-06-07 | 5.75 | 5.95 | 5.75 | 5.94 | 5.90 | qfq | 20,370,400 | 119,992,384 | 4.03% |
| 2024-06-06 | 5.98 | 6.05 | 5.64 | 5.71 | 5.67 | qfq | 26,452,850 | 152,945,035 | -4.52% |
| 2024-06-05 | 6.08 | 6.12 | 5.98 | 5.98 | 5.94 | qfq | 12,675,650 | 76,628,032 | -1.97% |
| 2024-06-04 | 6.24 | 6.26 | 6.03 | 6.10 | 6.06 | qfq | 17,198,200 | 104,713,678 | -2.24% |
| 2024-06-03 | 6.45 | 6.45 | 6.17 | 6.24 | 6.20 | qfq | 19,221,607 | 120,709,342 | -3.26% |
| 2024-05-31 | 6.40 | 6.52 | 6.37 | 6.45 | 6.40 | qfq | 15,569,590 | 100,211,356 | 0.78% |
| 2024-05-30 | 6.48 | 6.58 | 6.39 | 6.40 | 6.35 | qfq | 17,381,000 | 112,050,714 | -1.54% |
| 2024-05-29 | 6.32 | 6.53 | 6.32 | 6.50 | 6.45 | qfq | 22,223,800 | 143,521,776 | 1.72% |
| 2024-05-28 | 6.45 | 6.68 | 6.37 | 6.39 | 6.34 | qfq | 29,623,000 | 192,609,425 | -2.59% |
| 2024-05-27 | 6.27 | 6.57 | 6.20 | 6.56 | 6.51 | qfq | 33,113,850 | 213,074,406 | 4.63% |
| 2024-05-24 | 6.39 | 6.44 | 6.27 | 6.27 | 6.23 | qfq | 16,282,000 | 103,059,179 | -2.64% |
| 2024-05-23 | 6.60 | 6.62 | 6.39 | 6.44 | 6.39 | qfq | 22,516,200 | 145,730,886 | -3.45% |
| 2024-05-22 | 6.66 | 6.75 | 6.62 | 6.67 | 6.62 | qfq | 14,965,450 | 99,980,140 | 0.76% |
| 2024-05-21 | 6.77 | 6.77 | 6.60 | 6.62 | 6.57 | qfq | 20,690,447 | 137,424,187 | -2.50% |
| 2024-05-20 | 6.85 | 6.93 | 6.74 | 6.79 | 6.74 | qfq | 21,921,753 | 149,939,009 | -0.88% |
| 2024-05-17 | 6.73 | 6.85 | 6.66 | 6.85 | 6.80 | qfq | 20,262,953 | 137,526,019 | 1.48% |
| 2024-05-16 | 6.70 | 6.82 | 6.70 | 6.75 | 6.70 | qfq | 17,478,472 | 118,432,724 | 0.75% |
| 2024-05-15 | 6.73 | 6.80 | 6.64 | 6.70 | 6.65 | qfq | 17,717,252 | 119,399,143 | -0.74% |
| 2024-05-14 | 6.73 | 6.87 | 6.65 | 6.75 | 6.70 | qfq | 21,612,744 | 146,196,309 | 0.75% |
| 2024-05-13 | 6.92 | 6.95 | 6.68 | 6.70 | 6.65 | qfq | 32,504,025 | 220,418,003 | -4.96% |
| 2024-05-10 | 7.28 | 7.34 | 7.03 | 7.05 | 7.00 | qfq | 32,213,300 | 229,169,961 | -3.16% |
| 2024-05-09 | 7.21 | 7.45 | 7.19 | 7.28 | 7.23 | qfq | 40,479,000 | 296,569,992 | 0.83% |
| 2024-05-08 | 7.21 | 7.44 | 7.17 | 7.22 | 7.17 | qfq | 42,970,952 | 312,995,905 | -0.96% |
| 2024-05-07 | 7.21 | 7.29 | 7.11 | 7.29 | 7.24 | qfq | 39,982,940 | 288,078,989 | 1.11% |
| 2024-05-06 | 6.92 | 7.35 | 6.88 | 7.21 | 7.16 | qfq | 52,081,150 | 369,582,781 | 5.41% |
| 2024-04-30 | 7.05 | 7.09 | 6.73 | 6.84 | 6.79 | qfq | 29,524,453 | 202,868,626 | -2.15% |
| 2024-04-29 | 6.78 | 7.01 | 6.78 | 6.99 | 6.94 | qfq | 32,044,753 | 221,963,493 | 3.25% |
| 2024-04-26 | 6.64 | 6.83 | 6.51 | 6.77 | 6.72 | qfq | 31,229,350 | 209,863,872 | 1.96% |
| 2024-04-25 | 6.52 | 6.71 | 6.48 | 6.64 | 6.59 | qfq | 26,769,700 | 177,771,368 | 1.84% |
| 2024-04-24 | 6.39 | 6.54 | 6.38 | 6.52 | 6.47 | qfq | 22,105,800 | 143,269,090 | 2.35% |
| 2024-04-23 | 6.36 | 6.49 | 6.36 | 6.37 | 6.32 | qfq | 20,094,100 | 128,740,464 | 0.00% |
| 2024-04-22 | 6.58 | 6.64 | 6.31 | 6.37 | 6.32 | qfq | 29,371,400 | 189,809,582 | -4.21% |
| 2024-04-19 | 6.60 | 6.70 | 6.44 | 6.65 | 6.60 | qfq | 38,202,900 | 251,690,637 | 0.15% |
| 2024-04-18 | 6.75 | 6.85 | 6.46 | 6.64 | 6.59 | qfq | 46,989,854 | 314,351,424 | -3.63% |
| 2024-04-17 | 6.03 | 7.15 | 6.03 | 6.89 | 6.84 | qfq | 58,643,454 | 397,554,543 | 2.84% |
| 2024-04-16 | 6.70 | 6.88 | 6.70 | 6.70 | 6.65 | qfq | 16,302,900 | 109,518,757 | -9.95% |
| 2024-04-15 | 8.01 | 8.01 | 7.44 | 7.44 | 7.39 | qfq | 58,801,247 | 441,547,503 | -10.04% |
| 2024-04-12 | 8.45 | 8.54 | 8.18 | 8.27 | 8.21 | qfq | 71,308,350 | 595,317,318 | -4.83% |
| 2024-04-11 | 8.46 | 8.93 | 8.35 | 8.69 | 8.63 | qfq | 108,706,197 | 941,590,426 | 6.89% |
| 2024-04-10 | 8.49 | 8.49 | 8.01 | 8.13 | 8.07 | qfq | 56,643,231 | 467,744,472 | -5.36% |
| 2024-04-09 | 8.11 | 8.65 | 8.09 | 8.59 | 8.53 | qfq | 76,427,101 | 648,309,210 | 4.50% |
| 2024-04-08 | 8.06 | 8.50 | 7.89 | 8.22 | 8.16 | qfq | 54,441,564 | 441,828,624 | -0.72% |
| 2024-04-03 | 7.95 | 8.66 | 7.88 | 8.28 | 8.22 | qfq | 73,884,992 | 610,489,181 | 4.55% |
| 2024-04-02 | 7.94 | 8.24 | 7.84 | 7.92 | 7.86 | qfq | 50,868,892 | 408,244,937 | -0.25% |
| 2024-04-01 | 7.69 | 7.99 | 7.65 | 7.94 | 7.88 | qfq | 39,858,450 | 312,858,661 | 4.06% |
| 2024-03-29 | 7.54 | 7.72 | 7.48 | 7.63 | 7.58 | qfq | 28,513,350 | 216,769,185 | 0.66% |
| 2024-03-28 | 7.29 | 7.69 | 7.26 | 7.58 | 7.53 | qfq | 39,609,800 | 298,752,054 | 3.41% |
| 2024-03-27 | 7.85 | 7.95 | 7.32 | 7.33 | 7.28 | qfq | 43,100,050 | 326,708,750 | -6.51% |
| 2024-03-26 | 7.99 | 8.11 | 7.71 | 7.84 | 7.78 | qfq | 47,390,738 | 373,280,861 | -3.45% |
| 2024-03-25 | 8.48 | 8.60 | 8.05 | 8.12 | 8.06 | qfq | 46,362,980 | 386,660,907 | -5.14% |
| 2024-03-22 | 8.50 | 8.72 | 8.38 | 8.56 | 8.50 | qfq | 53,228,788 | 456,713,231 | 0.94% |
| 2024-03-21 | 8.56 | 8.74 | 8.47 | 8.48 | 8.42 | qfq | 52,696,205 | 450,997,667 | -2.30% |
| 2024-03-20 | 8.58 | 8.88 | 8.45 | 8.68 | 8.62 | qfq | 72,853,217 | 631,239,600 | 0.23% |
| 2024-03-19 | 8.80 | 8.89 | 8.64 | 8.66 | 8.60 | qfq | 85,476,720 | 748,341,659 | -2.48% |
| 2024-03-18 | 8.58 | 8.95 | 8.36 | 8.88 | 8.82 | qfq | 118,872,138 | 1,026,679,331 | 3.50% |
| 2024-03-15 | 8.10 | 8.88 | 8.00 | 8.58 | 8.52 | qfq | 126,572,999 | 1,072,603,569 | 3.87% |
| 2024-03-14 | 7.79 | 8.41 | 7.61 | 8.26 | 8.20 | qfq | 115,915,999 | 935,970,869 | 6.03% |
| 2024-03-13 | 7.83 | 7.93 | 7.70 | 7.79 | 7.73 | qfq | 52,644,100 | 410,562,160 | -1.02% |
| 2024-03-12 | 7.55 | 8.00 | 7.53 | 7.87 | 7.81 | qfq | 77,129,800 | 600,157,249 | 4.52% |
| 2024-03-11 | 7.43 | 7.54 | 7.36 | 7.53 | 7.48 | qfq | 33,512,700 | 249,671,131 | 0.53% |
| 2024-03-08 | 7.41 | 7.58 | 7.32 | 7.49 | 7.44 | qfq | 30,317,535 | 226,713,514 | 1.08% |
| 2024-03-07 | 7.64 | 7.78 | 7.39 | 7.41 | 7.36 | qfq | 46,431,535 | 351,762,512 | -3.01% |
| 2024-03-06 | 7.59 | 7.74 | 7.53 | 7.64 | 7.59 | qfq | 40,636,200 | 309,998,205 | -1.16% |
| 2024-03-05 | 7.78 | 8.10 | 7.51 | 7.73 | 7.67 | qfq | 72,763,000 | 564,439,375 | -2.03% |
| 2024-03-04 | 7.65 | 8.20 | 7.52 | 7.89 | 7.83 | qfq | 87,424,811 | 683,249,531 | 3.82% |
| 2024-03-01 | 7.61 | 7.69 | 7.42 | 7.60 | 7.55 | qfq | 56,293,518 | 425,895,751 | 0.66% |
| 2024-02-29 | 6.96 | 7.62 | 6.91 | 7.55 | 7.50 | qfq | 68,416,674 | 506,152,231 | 6.64% |
| 2024-02-28 | 7.70 | 7.96 | 7.06 | 7.08 | 7.03 | qfq | 89,978,924 | 683,265,694 | -8.53% |
| 2024-02-27 | 7.39 | 7.80 | 7.33 | 7.74 | 7.68 | qfq | 72,822,903 | 554,474,986 | 4.31% |
| 2024-02-26 | 7.38 | 7.60 | 7.30 | 7.42 | 7.37 | qfq | 65,858,199 | 489,480,051 | -0.54% |
| 2024-02-23 | 7.30 | 7.55 | 7.16 | 7.46 | 7.41 | qfq | 85,867,380 | 630,052,252 | 0.67% |
| 2024-02-22 | 7.10 | 7.42 | 6.93 | 7.41 | 7.36 | qfq | 97,185,208 | 698,394,252 | 5.86% |
| 2024-02-21 | 6.58 | 7.18 | 6.50 | 7.00 | 6.95 | qfq | 82,552,880 | 572,294,458 | 4.48% |
| 2024-02-20 | 6.44 | 7.01 | 6.21 | 6.70 | 6.65 | qfq | 75,409,499 | 502,518,776 | 5.02% |
| 2024-02-19 | 6.13 | 6.39 | 6.13 | 6.38 | 6.33 | qfq | 56,814,376 | 357,506,185 | 5.80% |
| 2024-02-08 | 5.60 | 6.05 | 5.51 | 6.03 | 5.99 | qfq | 58,022,479 | 335,915,250 | 8.45% |
| 2024-02-07 | 6.03 | 6.07 | 5.46 | 5.56 | 5.52 | qfq | 61,754,290 | 353,090,624 | -6.55% |
| 2024-02-06 | 5.69 | 6.24 | 5.54 | 5.95 | 5.91 | qfq | 60,662,300 | 353,287,498 | -3.41% |
| 2024-02-05 | 6.84 | 6.84 | 6.16 | 6.16 | 6.12 | qfq | 40,786,800 | 257,197,632 | -9.94% |
| 2024-02-02 | 7.24 | 7.34 | 6.57 | 6.84 | 6.79 | qfq | 55,928,600 | 388,446,557 | -5.91% |
| 2024-02-01 | 7.17 | 7.41 | 7.03 | 7.27 | 7.22 | qfq | 44,233,100 | 320,029,621 | 0.28% |
| 2024-01-31 | 7.43 | 7.79 | 7.25 | 7.25 | 7.20 | qfq | 60,836,550 | 457,037,366 | -1.89% |
| 2024-01-30 | 7.79 | 7.82 | 7.37 | 7.39 | 7.34 | qfq | 57,526,800 | 434,735,793 | -6.57% |
| 2024-01-29 | 8.49 | 8.55 | 7.90 | 7.91 | 7.85 | qfq | 69,529,700 | 564,240,540 | -7.81% |
| 2024-01-26 | 8.84 | 8.98 | 8.50 | 8.58 | 8.52 | qfq | 70,880,200 | 621,006,501 | -4.45% |
| 2024-01-25 | 8.86 | 9.30 | 8.31 | 8.98 | 8.92 | qfq | 102,639,938 | 901,811,807 | 1.01% |
| 2024-01-24 | 8.59 | 9.18 | 8.53 | 8.89 | 8.83 | qfq | 92,193,438 | 823,543,251 | 2.77% |
| 2024-01-23 | 8.91 | 9.10 | 8.61 | 8.65 | 8.59 | qfq | 100,879,499 | 877,622,340 | -9.61% |
| 2024-01-22 | 10.00 | 10.00 | 9.57 | 9.57 | 9.50 | qfq | 86,236,588 | 833,855,323 | -9.97% |
| 2024-01-19 | 10.47 | 11.13 | 10.40 | 10.63 | 10.55 | qfq | 87,350,253 | 936,332,712 | 0.76% |
| 2024-01-18 | 10.77 | 10.84 | 10.13 | 10.55 | 10.47 | qfq | 108,628,553 | 1,138,010,233 | -4.87% |
| 2024-01-17 | 10.68 | 11.65 | 10.57 | 11.09 | 11.01 | qfq | 161,253,206 | 1,773,482,379 | 2.40% |
| 2024-01-16 | 11.15 | 11.46 | 10.77 | 10.83 | 10.75 | qfq | 188,734,726 | 2,090,299,887 | -0.09% |
| 2024-01-15 | 9.88 | 10.84 | 9.88 | 10.84 | 10.76 | qfq | 99,668,314 | 1,066,293,430 | 10.05% |
| 2024-01-12 | 10.48 | 10.54 | 9.85 | 9.85 | 9.78 | qfq | 139,695,288 | 1,417,029,793 | -6.10% |
| 2024-01-11 | 9.45 | 10.49 | 9.38 | 10.49 | 10.41 | qfq | 146,013,501 | 1,484,762,785 | 9.96% |
| 2024-01-10 | 9.79 | 10.16 | 9.45 | 9.54 | 9.47 | qfq | 93,163,314 | 910,833,392 | -3.73% |
| 2024-01-09 | 10.36 | 10.48 | 9.78 | 9.91 | 9.84 | qfq | 121,943,389 | 1,222,327,758 | -4.34% |
| 2024-01-08 | 9.42 | 10.36 | 8.89 | 10.36 | 10.29 | qfq | 124,472,635 | 1,207,511,979 | 9.98% |
| 2024-01-05 | 9.65 | 10.38 | 9.12 | 9.42 | 9.35 | qfq | 117,414,643 | 1,160,314,655 | -5.89% |
| 2024-01-04 | 10.72 | 10.79 | 10.01 | 10.01 | 9.94 | qfq | 142,619,764 | 1,444,606,696 | -9.98% |
| 2024-01-03 | 10.86 | 11.85 | 10.83 | 11.12 | 11.04 | qfq | 214,993,076 | 2,448,544,045 | 3.25% |
| 2024-01-02 | 9.77 | 10.77 | 9.77 | 10.77 | 10.69 | qfq | 138,938,469 | 1,422,875,874 | 10.01% |
| 2023-12-29 | 9.60 | 10.19 | 9.33 | 9.79 | 9.72 | qfq | 130,576,219 | 1,277,859,462 | -0.41% |
| 2023-12-28 | 9.60 | 9.99 | 9.33 | 9.83 | 9.76 | qfq | 146,794,875 | 1,421,399,792 | 2.72% |
| 2023-12-27 | 9.47 | 10.20 | 9.40 | 9.57 | 9.50 | qfq | 176,533,816 | 1,716,144,506 | 3.13% |
| 2023-12-26 | 8.50 | 9.28 | 8.42 | 9.28 | 9.21 | qfq | 84,931,491 | 765,297,206 | 9.95% |
| 2023-12-25 | 8.35 | 8.57 | 8.28 | 8.44 | 8.38 | qfq | 29,726,753 | 249,955,114 | 0.84% |
| 2023-12-22 | 8.53 | 8.60 | 8.23 | 8.37 | 8.31 | qfq | 39,189,764 | 330,129,129 | -1.41% |
| 2023-12-21 | 8.35 | 8.72 | 8.15 | 8.49 | 8.43 | qfq | 49,180,928 | 412,558,718 | -0.47% |
| 2023-12-20 | 8.65 | 8.70 | 8.40 | 8.53 | 8.47 | qfq | 37,536,575 | 320,265,658 | -0.93% |
| 2023-12-19 | 8.74 | 8.81 | 8.52 | 8.61 | 8.55 | qfq | 37,495,664 | 324,174,575 | -1.49% |
| 2023-12-18 | 8.89 | 9.09 | 8.69 | 8.74 | 8.68 | qfq | 59,617,453 | 528,365,316 | -0.79% |
| 2023-12-15 | 8.65 | 8.95 | 8.64 | 8.81 | 8.75 | qfq | 59,771,688 | 523,472,448 | 2.44% |
| 2023-12-14 | 8.86 | 9.00 | 8.57 | 8.60 | 8.54 | qfq | 56,209,416 | 489,088,523 | -2.93% |
| 2023-12-13 | 8.89 | 9.09 | 8.84 | 8.86 | 8.80 | qfq | 61,400,500 | 549,840,978 | -0.45% |
| 2023-12-12 | 8.93 | 9.25 | 8.62 | 8.90 | 8.84 | qfq | 86,944,181 | 775,718,503 | 0.56% |
| 2023-12-11 | 8.20 | 8.98 | 8.18 | 8.85 | 8.79 | qfq | 89,548,728 | 772,705,267 | 5.86% |
| 2023-12-08 | 8.91 | 9.02 | 8.36 | 8.36 | 8.30 | qfq | 111,455,449 | 955,228,650 | -10.01% |
| 2023-12-07 | 10.12 | 10.44 | 9.29 | 9.29 | 9.22 | qfq | 134,890,432 | 1,330,466,957 | -9.98% |
| 2023-12-06 | 9.60 | 10.53 | 9.44 | 10.32 | 10.25 | qfq | 173,629,767 | 1,760,193,467 | 5.52% |
| 2023-12-05 | 9.26 | 9.91 | 9.10 | 9.78 | 9.71 | qfq | 121,749,547 | 1,162,940,050 | 5.27% |
| 2023-12-04 | 9.43 | 9.56 | 9.05 | 9.29 | 9.22 | qfq | 85,403,142 | 794,911,775 | -3.43% |
| 2023-12-01 | 9.70 | 10.10 | 9.55 | 9.62 | 9.55 | qfq | 100,319,919 | 980,540,380 | -2.34% |
| 2023-11-30 | 9.41 | 9.96 | 9.30 | 9.85 | 9.78 | qfq | 109,998,266 | 1,058,459,706 | 2.82% |
| 2023-11-29 | 9.18 | 9.59 | 9.12 | 9.58 | 9.51 | qfq | 95,627,878 | 897,676,531 | 3.57% |
| 2023-11-28 | 9.10 | 9.39 | 8.90 | 9.25 | 9.18 | qfq | 74,825,890 | 686,553,994 | 0.00% |
| 2023-11-27 | 9.94 | 10.14 | 9.25 | 9.25 | 9.18 | qfq | 128,379,155 | 1,228,149,067 | -10.02% |
| 2023-11-24 | 9.81 | 10.40 | 9.66 | 10.28 | 10.21 | qfq | 142,126,842 | 1,435,538,007 | 3.32% |
| 2023-11-23 | 10.33 | 10.50 | 9.75 | 9.95 | 9.88 | qfq | 181,531,873 | 1,817,940,074 | -8.13% |
| 2023-11-22 | 11.06 | 11.68 | 10.83 | 10.83 | 10.75 | qfq | 213,878,865 | 2,368,602,747 | -9.98% |
| 2023-11-21 | 13.83 | 14.30 | 11.88 | 12.03 | 11.94 | qfq | 267,213,069 | 3,581,671,905 | -7.75% |
| 2023-11-20 | 12.50 | 13.04 | 12.00 | 13.04 | 12.95 | qfq | 119,837,120 | 1,526,749,624 | 10.04% |
| 2023-11-17 | 11.27 | 11.85 | 11.27 | 11.85 | 11.77 | qfq | 141,769,016 | 1,654,536,416 | 10.03% |
| 2023-11-16 | 9.30 | 10.77 | 9.00 | 10.77 | 10.69 | qfq | 173,159,821 | 1,714,150,667 | 10.01% |
| 2023-11-15 | 8.60 | 9.79 | 8.55 | 9.79 | 9.72 | qfq | 184,161,424 | 1,739,769,653 | 10.00% |
| 2023-11-14 | 7.92 | 9.60 | 7.92 | 8.90 | 8.84 | qfq | 232,582,801 | 2,020,605,548 | 1.14% |
| 2023-11-13 | 8.50 | 8.80 | 8.31 | 8.80 | 8.74 | qfq | 169,499,196 | 1,465,974,562 | 10.00% |
| 2023-11-10 | 7.56 | 8.00 | 7.10 | 8.00 | 7.94 | qfq | 188,631,100 | 1,442,689,651 | 10.04% |
| 2023-11-09 | 7.27 | 7.27 | 7.27 | 7.27 | 7.22 | qfq | 22,413,850 | 162,948,690 | 9.98% |
| 2023-11-08 | 6.00 | 6.61 | 5.95 | 6.61 | 6.56 | qfq | 74,188,698 | 472,773,743 | 9.98% |
| 2023-11-07 | 6.02 | 6.05 | 5.95 | 6.01 | 5.97 | qfq | 16,536,200 | 99,317,318 | -0.66% |
| 2023-11-06 | 5.98 | 6.10 | 5.97 | 6.05 | 6.01 | qfq | 18,548,750 | 112,041,400 | 0.83% |
| 2023-11-03 | 6.03 | 6.07 | 5.96 | 6.00 | 5.96 | qfq | 24,023,757 | 144,243,964 | -2.12% |
| 2023-11-02 | 6.06 | 6.30 | 5.94 | 6.13 | 6.09 | qfq | 38,952,407 | 237,862,355 | 0.82% |
| 2023-11-01 | 6.19 | 6.19 | 6.01 | 6.08 | 6.04 | qfq | 38,468,350 | 233,728,344 | -3.34% |
| 2023-10-31 | 6.04 | 6.39 | 5.99 | 6.29 | 6.24 | qfq | 50,047,625 | 309,654,823 | 4.14% |
| 2023-10-30 | 5.83 | 6.11 | 5.73 | 6.04 | 6.00 | qfq | 36,968,626 | 220,587,323 | 2.03% |
| 2023-10-27 | 5.57 | 6.17 | 5.45 | 5.92 | 5.88 | qfq | 39,093,219 | 228,839,468 | 5.53% |
| 2023-10-26 | 5.67 | 5.93 | 5.47 | 5.61 | 5.57 | qfq | 19,310,200 | 108,629,615 | -1.41% |
| 2023-10-25 | 5.46 | 5.80 | 5.46 | 5.69 | 5.65 | qfq | 20,444,700 | 115,680,886 | 4.21% |
| 2023-10-24 | 5.30 | 5.48 | 5.30 | 5.46 | 5.42 | qfq | 9,952,400 | 54,009,529 | 3.02% |
| 2023-10-23 | 5.37 | 5.43 | 5.27 | 5.30 | 5.26 | qfq | 8,985,800 | 47,890,315 | -2.57% |
| 2023-10-20 | 5.48 | 5.49 | 5.41 | 5.44 | 5.40 | qfq | 8,286,600 | 45,104,123 | -1.09% |
| 2023-10-19 | 5.44 | 5.60 | 5.37 | 5.50 | 5.46 | qfq | 11,121,138 | 61,344,529 | 1.10% |
| 2023-10-18 | 5.60 | 5.60 | 5.43 | 5.44 | 5.40 | qfq | 13,001,549 | 71,273,489 | -2.86% |
| 2023-10-17 | 5.66 | 5.68 | 5.56 | 5.60 | 5.56 | qfq | 11,162,000 | 62,507,709 | -1.41% |
| 2023-10-16 | 5.70 | 5.80 | 5.65 | 5.68 | 5.64 | qfq | 11,026,545 | 63,067,470 | -0.53% |
| 2023-10-13 | 5.80 | 5.83 | 5.69 | 5.71 | 5.67 | qfq | 13,212,545 | 75,918,568 | -1.89% |
| 2023-10-12 | 5.77 | 5.83 | 5.73 | 5.82 | 5.78 | qfq | 14,657,300 | 84,927,019 | 0.52% |
| 2023-10-11 | 5.64 | 5.83 | 5.62 | 5.79 | 5.75 | qfq | 22,086,345 | 127,073,874 | 2.48% |
| 2023-10-10 | 5.63 | 5.72 | 5.60 | 5.65 | 5.61 | qfq | 12,112,000 | 68,435,716 | 0.36% |
| 2023-10-09 | 5.76 | 5.77 | 5.61 | 5.63 | 5.59 | qfq | 15,641,400 | 88,688,929 | -2.93% |
| 2023-09-28 | 5.69 | 5.80 | 5.68 | 5.80 | 5.76 | qfq | 12,087,600 | 69,682,373 | 1.93% |
| 2023-09-27 | 5.67 | 5.75 | 5.65 | 5.69 | 5.65 | qfq | 11,888,672 | 67,734,345 | 0.53% |
| 2023-09-26 | 5.73 | 5.74 | 5.66 | 5.66 | 5.62 | qfq | 13,733,225 | 78,140,154 | -1.57% |
| 2023-09-25 | 5.83 | 5.83 | 5.74 | 5.75 | 5.71 | qfq | 13,523,900 | 78,144,606 | -1.71% |
| 2023-09-22 | 5.78 | 5.87 | 5.72 | 5.85 | 5.81 | qfq | 16,574,500 | 96,020,988 | 0.52% |
| 2023-09-21 | 5.91 | 5.97 | 5.80 | 5.82 | 5.78 | qfq | 17,513,503 | 102,542,229 | -2.02% |
| 2023-09-20 | 5.98 | 6.03 | 5.92 | 5.94 | 5.90 | qfq | 16,053,307 | 95,820,999 | -1.00% |
| 2023-09-19 | 6.12 | 6.20 | 5.98 | 6.00 | 5.96 | qfq | 24,940,100 | 151,298,534 | -2.44% |
| 2023-09-18 | 6.32 | 6.32 | 6.15 | 6.15 | 6.11 | qfq | 30,680,353 | 191,187,994 | -3.91% |
| 2023-09-15 | 6.45 | 6.52 | 6.32 | 6.40 | 6.35 | qfq | 23,515,875 | 151,036,223 | 0.31% |
| 2023-09-14 | 6.54 | 6.64 | 6.38 | 6.38 | 6.33 | qfq | 35,835,078 | 231,950,807 | -3.48% |
| 2023-09-13 | 6.31 | 6.80 | 6.31 | 6.61 | 6.56 | qfq | 57,932,080 | 382,023,390 | 2.64% |
| 2023-09-12 | 6.18 | 6.49 | 6.16 | 6.44 | 6.39 | qfq | 39,534,103 | 250,726,173 | 2.55% |
| 2023-09-11 | 6.41 | 6.45 | 6.22 | 6.28 | 6.23 | qfq | 38,834,119 | 244,527,741 | -3.68% |
| 2023-09-08 | 6.64 | 6.81 | 6.48 | 6.52 | 6.47 | qfq | 53,866,693 | 357,035,744 | -1.66% |
| 2023-09-07 | 6.37 | 6.96 | 6.25 | 6.63 | 6.58 | qfq | 69,572,063 | 455,997,554 | 2.00% |
| 2023-09-06 | 6.27 | 6.78 | 6.18 | 6.50 | 6.45 | qfq | 62,349,712 | 400,616,055 | 2.52% |
| 2023-09-05 | 5.97 | 6.35 | 5.91 | 6.34 | 6.29 | qfq | 60,665,128 | 376,649,780 | 5.14% |
| 2023-09-04 | 5.96 | 6.13 | 5.95 | 6.03 | 5.99 | qfq | 28,796,179 | 173,687,093 | 1.52% |
| 2023-09-01 | 6.10 | 6.24 | 5.91 | 5.94 | 5.90 | qfq | 39,109,257 | 236,762,377 | -2.62% |
| 2023-08-31 | 6.28 | 6.30 | 6.07 | 6.10 | 6.06 | qfq | 45,641,100 | 280,414,497 | -4.39% |
| 2023-08-30 | 6.60 | 6.63 | 6.35 | 6.38 | 6.33 | qfq | 61,888,762 | 399,288,546 | -5.48% |
| 2023-08-29 | 6.79 | 7.09 | 6.62 | 6.75 | 6.70 | qfq | 92,377,107 | 630,265,405 | -1.89% |
| 2023-08-28 | 6.48 | 6.88 | 6.18 | 6.88 | 6.83 | qfq | 97,181,004 | 641,868,976 | 10.08% |
| 2023-08-25 | 6.57 | 6.99 | 6.24 | 6.25 | 6.21 | qfq | 92,028,826 | 612,895,110 | -3.70% |
| 2023-08-24 | 6.27 | 6.68 | 6.08 | 6.49 | 6.44 | qfq | 75,198,277 | 475,344,603 | 1.09% |
| 2023-08-23 | 6.03 | 6.71 | 5.97 | 6.42 | 6.37 | qfq | 91,050,047 | 577,832,193 | 4.56% |
| 2023-08-22 | 5.74 | 6.45 | 5.74 | 6.14 | 6.10 | qfq | 73,200,002 | 444,856,607 | 4.42% |
| 2023-08-21 | 5.63 | 6.19 | 5.52 | 5.88 | 5.84 | qfq | 53,348,651 | 316,265,949 | 4.44% |
| 2023-08-18 | 5.84 | 5.85 | 5.60 | 5.63 | 5.59 | qfq | 28,692,838 | 163,238,859 | -3.92% |
| 2023-08-17 | 5.84 | 5.92 | 5.77 | 5.86 | 5.82 | qfq | 30,109,952 | 175,122,943 | -1.51% |
| 2023-08-16 | 6.03 | 6.09 | 5.91 | 5.95 | 5.91 | qfq | 43,154,650 | 258,106,598 | -3.88% |
| 2023-08-15 | 5.92 | 6.32 | 5.77 | 6.19 | 6.15 | qfq | 73,141,619 | 442,385,656 | 4.56% |
| 2023-08-14 | 5.88 | 6.09 | 5.82 | 5.92 | 5.88 | qfq | 69,935,586 | 415,976,467 | -0.84% |
| 2023-08-11 | 5.42 | 5.97 | 5.42 | 5.97 | 5.93 | qfq | 27,014,884 | 159,282,260 | 9.94% |
| 2023-08-10 | 5.41 | 5.45 | 5.38 | 5.43 | 5.39 | qfq | 3,802,202 | 20,577,430 | 0.18% |
| 2023-08-09 | 5.41 | 5.45 | 5.37 | 5.42 | 5.38 | qfq | 4,195,050 | 22,717,101 | -0.37% |
| 2023-08-08 | 5.42 | 5.46 | 5.35 | 5.44 | 5.40 | qfq | 4,847,450 | 26,192,692 | 0.74% |
| 2023-08-07 | 5.47 | 5.47 | 5.38 | 5.40 | 5.36 | qfq | 6,138,850 | 33,186,369 | -1.28% |
| 2023-08-04 | 5.60 | 5.60 | 5.46 | 5.47 | 5.43 | qfq | 8,671,740 | 47,692,157 | -1.26% |
| 2023-08-03 | 5.50 | 5.62 | 5.46 | 5.54 | 5.50 | qfq | 9,093,990 | 50,454,395 | 0.73% |
| 2023-08-02 | 5.49 | 5.54 | 5.48 | 5.50 | 5.46 | qfq | 4,878,900 | 26,846,362 | 0.00% |
| 2023-08-01 | 5.54 | 5.55 | 5.46 | 5.50 | 5.46 | qfq | 5,378,448 | 29,528,068 | -0.54% |
| 2023-07-31 | 5.48 | 5.53 | 5.46 | 5.53 | 5.49 | qfq | 6,400,550 | 35,211,272 | 1.10% |
| 2023-07-28 | 5.42 | 5.48 | 5.37 | 5.47 | 5.43 | qfq | 5,414,700 | 29,439,017 | 0.92% |
| 2023-07-27 | 5.47 | 5.48 | 5.40 | 5.42 | 5.38 | qfq | 5,297,550 | 28,809,112 | -0.91% |
| 2023-07-26 | 5.43 | 5.49 | 5.40 | 5.47 | 5.43 | qfq | 5,261,700 | 28,688,841 | 0.74% |
| 2023-07-25 | 5.35 | 5.43 | 5.34 | 5.43 | 5.39 | qfq | 6,794,800 | 36,673,902 | 2.07% |
| 2023-07-24 | 5.35 | 5.37 | 5.30 | 5.32 | 5.28 | qfq | 3,786,000 | 20,172,648 | -0.75% |
| 2023-07-21 | 5.34 | 5.40 | 5.31 | 5.36 | 5.32 | qfq | 4,169,150 | 22,350,086 | 0.37% |
| 2023-07-20 | 5.39 | 5.44 | 5.33 | 5.34 | 5.30 | qfq | 5,069,350 | 27,310,115 | -0.74% |
| 2023-07-19 | 5.44 | 5.46 | 5.36 | 5.38 | 5.34 | qfq | 4,894,852 | 26,401,477 | -0.92% |
| 2023-07-18 | 5.41 | 5.45 | 5.35 | 5.43 | 5.39 | qfq | 4,681,300 | 25,338,400 | 0.37% |