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
利君股份002651.SZ
最近收盘价7.122026-07-17
最近交易日2026-07-17
成交量（股）9,001,884
成交额（元）65,479,310
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.04 | — | — | — | 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 | 7.34 | 7.46 | 7.12 | 7.12 | 7.12 | qfq | 9,001,884 | 65,479,310 | -3.13% |
| 2026-07-16 | 7.20 | 7.46 | 7.19 | 7.35 | 7.35 | qfq | 7,451,000 | 54,836,806 | -0.27% |
| 2026-07-15 | 7.20 | 7.38 | 7.15 | 7.37 | 7.31 | qfq | 7,773,050 | 56,867,368 | 2.22% |
| 2026-07-14 | 7.13 | 7.24 | 6.99 | 7.21 | 7.15 | qfq | 6,479,550 | 46,127,067 | 1.41% |
| 2026-07-13 | 7.52 | 7.55 | 7.10 | 7.11 | 7.05 | qfq | 12,707,012 | 91,627,236 | -5.95% |
| 2026-07-10 | 7.37 | 7.77 | 7.22 | 7.56 | 7.50 | qfq | 9,708,300 | 73,429,687 | 2.58% |
| 2026-07-09 | 7.32 | 7.41 | 7.20 | 7.37 | 7.31 | qfq | 6,696,700 | 48,912,019 | 0.55% |
| 2026-07-08 | 7.46 | 7.48 | 7.31 | 7.33 | 7.27 | qfq | 5,728,700 | 42,215,092 | -1.74% |
| 2026-07-07 | 7.65 | 7.72 | 7.42 | 7.46 | 7.40 | qfq | 6,237,500 | 46,907,466 | -2.86% |
| 2026-07-06 | 7.88 | 7.98 | 7.67 | 7.68 | 7.62 | qfq | 8,329,800 | 64,872,590 | -3.03% |
| 2026-07-03 | 7.70 | 7.97 | 7.62 | 7.92 | 7.86 | qfq | 11,159,544 | 87,694,436 | 4.21% |
| 2026-07-02 | 7.56 | 7.81 | 7.52 | 7.60 | 7.54 | qfq | 8,111,300 | 62,290,111 | 0.26% |
| 2026-07-01 | 7.30 | 7.61 | 7.27 | 7.58 | 7.52 | qfq | 10,155,171 | 76,023,914 | 3.69% |
| 2026-06-30 | 7.26 | 7.46 | 7.26 | 7.31 | 7.25 | qfq | 6,210,312 | 45,579,578 | 1.11% |
| 2026-06-29 | 7.30 | 7.36 | 7.14 | 7.23 | 7.17 | qfq | 8,114,300 | 58,951,191 | -2.03% |
| 2026-06-26 | 7.49 | 7.51 | 7.25 | 7.38 | 7.32 | qfq | 7,368,700 | 54,441,247 | -1.73% |
| 2026-06-25 | 7.67 | 7.69 | 7.45 | 7.51 | 7.45 | qfq | 5,908,014 | 44,488,994 | -1.70% |
| 2026-06-24 | 7.78 | 7.80 | 7.56 | 7.64 | 7.58 | qfq | 6,479,603 | 49,505,526 | -1.80% |
| 2026-06-23 | 7.81 | 7.97 | 7.77 | 7.78 | 7.72 | qfq | 5,674,614 | 44,687,668 | -1.27% |
| 2026-06-22 | 7.98 | 8.02 | 7.58 | 7.88 | 7.82 | qfq | 8,231,594 | 63,743,606 | -0.38% |
| 2026-06-18 | 7.90 | 8.04 | 7.79 | 7.91 | 7.85 | qfq | 5,862,450 | 46,529,750 | -0.88% |
| 2026-06-17 | 8.06 | 8.08 | 7.93 | 7.98 | 7.92 | qfq | 6,313,400 | 50,417,117 | -1.36% |
| 2026-06-16 | 8.08 | 8.14 | 8.01 | 8.09 | 8.02 | qfq | 5,011,206 | 40,404,605 | -0.49% |
| 2026-06-15 | 8.07 | 8.22 | 8.02 | 8.13 | 8.06 | qfq | 8,000,800 | 64,858,331 | -0.25% |
| 2026-06-12 | 7.86 | 8.21 | 7.86 | 8.15 | 8.08 | qfq | 12,112,200 | 98,194,162 | 4.09% |
| 2026-06-11 | 7.80 | 7.89 | 7.69 | 7.83 | 7.77 | qfq | 5,403,600 | 42,130,117 | -0.38% |
| 2026-06-10 | 7.88 | 8.13 | 7.77 | 7.86 | 7.80 | qfq | 6,272,603 | 49,651,774 | -0.63% |
| 2026-06-09 | 7.96 | 7.99 | 7.84 | 7.91 | 7.85 | qfq | 4,670,900 | 36,989,500 | -0.13% |
| 2026-06-08 | 8.10 | 8.20 | 7.80 | 7.92 | 7.86 | qfq | 6,960,403 | 55,640,586 | -2.94% |
| 2026-06-05 | 7.99 | 8.25 | 7.98 | 8.16 | 8.09 | qfq | 6,664,934 | 54,119,523 | 1.75% |
| 2026-06-04 | 8.17 | 8.19 | 7.96 | 8.02 | 7.95 | qfq | 5,624,438 | 45,172,455 | -1.84% |
| 2026-06-03 | 8.21 | 8.29 | 8.11 | 8.17 | 8.10 | qfq | 5,095,700 | 41,786,682 | -0.85% |
| 2026-06-02 | 8.42 | 8.45 | 8.18 | 8.24 | 8.17 | qfq | 5,089,600 | 41,979,246 | -1.90% |
| 2026-06-01 | 8.23 | 8.48 | 8.21 | 8.40 | 8.33 | qfq | 6,077,300 | 50,946,734 | 2.07% |
| 2026-05-29 | 8.36 | 8.45 | 8.19 | 8.23 | 8.16 | qfq | 6,354,300 | 52,725,448 | -1.08% |
| 2026-05-28 | 8.22 | 8.38 | 8.11 | 8.32 | 8.25 | qfq | 6,048,300 | 50,268,644 | 1.22% |
| 2026-05-27 | 8.46 | 8.52 | 8.18 | 8.22 | 8.15 | qfq | 7,063,900 | 58,430,963 | -3.07% |
| 2026-05-26 | 8.63 | 8.63 | 8.38 | 8.48 | 8.41 | qfq | 6,574,110 | 55,642,315 | -1.74% |
| 2026-05-25 | 8.76 | 8.82 | 8.55 | 8.63 | 8.56 | qfq | 6,590,300 | 56,963,321 | -1.37% |
| 2026-05-22 | 8.89 | 8.93 | 8.71 | 8.75 | 8.68 | qfq | 6,481,303 | 56,917,614 | -1.35% |
| 2026-05-21 | 9.04 | 9.10 | 8.86 | 8.87 | 8.80 | qfq | 5,747,900 | 51,626,243 | -1.22% |
| 2026-05-20 | 9.15 | 9.15 | 8.93 | 8.98 | 8.91 | qfq | 6,126,804 | 55,089,360 | -1.97% |
| 2026-05-19 | 9.14 | 9.20 | 9.10 | 9.16 | 9.09 | qfq | 4,617,098 | 42,241,641 | 0.11% |
| 2026-05-18 | 9.25 | 9.28 | 9.08 | 9.15 | 9.08 | qfq | 7,291,666 | 66,740,214 | -1.19% |
| 2026-05-15 | 9.22 | 9.38 | 9.20 | 9.26 | 9.18 | qfq | 8,074,100 | 74,961,037 | -0.43% |
| 2026-05-14 | 9.68 | 9.69 | 9.30 | 9.30 | 9.22 | qfq | 16,445,794 | 154,945,845 | -4.22% |
| 2026-05-13 | 9.80 | 9.90 | 9.64 | 9.71 | 9.63 | qfq | 24,898,491 | 241,708,689 | -3.38% |
| 2026-05-12 | 9.74 | 10.31 | 9.51 | 10.05 | 9.97 | qfq | 30,360,722 | 300,478,377 | 2.97% |
| 2026-05-11 | 9.87 | 9.88 | 9.66 | 9.76 | 9.68 | qfq | 11,737,215 | 114,271,902 | -0.91% |
| 2026-05-08 | 9.70 | 9.89 | 9.60 | 9.85 | 9.77 | qfq | 12,134,099 | 118,686,487 | 2.07% |
| 2026-05-07 | 9.61 | 9.67 | 9.59 | 9.65 | 9.57 | qfq | 5,981,100 | 57,641,154 | 0.42% |
| 2026-05-06 | 9.55 | 9.71 | 9.53 | 9.61 | 9.53 | qfq | 8,109,300 | 78,228,005 | 0.31% |
| 2026-04-30 | 9.48 | 9.62 | 9.47 | 9.58 | 9.50 | qfq | 6,081,100 | 58,214,860 | 1.16% |
| 2026-04-29 | 9.32 | 9.54 | 9.32 | 9.47 | 9.39 | qfq | 4,939,745 | 46,924,842 | 0.85% |
| 2026-04-28 | 9.51 | 9.60 | 9.31 | 9.39 | 9.31 | qfq | 6,485,199 | 61,103,467 | -2.19% |
| 2026-04-27 | 9.52 | 9.63 | 9.33 | 9.60 | 9.52 | qfq | 9,052,456 | 86,175,264 | 2.35% |
| 2026-04-24 | 9.46 | 9.50 | 9.33 | 9.38 | 9.30 | qfq | 5,878,096 | 55,190,821 | -1.26% |
| 2026-04-23 | 9.59 | 9.66 | 9.46 | 9.50 | 9.42 | qfq | 6,979,850 | 66,571,023 | -1.35% |
| 2026-04-22 | 9.63 | 9.65 | 9.52 | 9.63 | 9.55 | qfq | 5,426,700 | 52,087,116 | -0.10% |
| 2026-04-21 | 9.78 | 9.93 | 9.58 | 9.64 | 9.56 | qfq | 10,350,700 | 100,452,825 | -0.92% |
| 2026-04-20 | 9.58 | 9.76 | 9.55 | 9.73 | 9.65 | qfq | 9,043,800 | 87,702,501 | 1.35% |
| 2026-04-17 | 9.57 | 9.67 | 9.42 | 9.60 | 9.52 | qfq | 6,412,200 | 61,166,563 | 0.10% |
| 2026-04-16 | 9.60 | 9.62 | 9.52 | 9.59 | 9.51 | qfq | 5,163,500 | 49,403,638 | -0.31% |
| 2026-04-15 | 9.71 | 9.75 | 9.58 | 9.62 | 9.54 | qfq | 6,095,908 | 58,820,892 | -0.72% |
| 2026-04-14 | 9.60 | 9.71 | 9.48 | 9.69 | 9.61 | qfq | 8,453,304 | 81,093,726 | 1.68% |
| 2026-04-13 | 9.44 | 9.54 | 9.38 | 9.53 | 9.45 | qfq | 5,537,096 | 52,502,679 | 0.95% |
| 2026-04-10 | 9.43 | 9.54 | 9.41 | 9.44 | 9.36 | qfq | 5,267,900 | 49,924,220 | 0.75% |
| 2026-04-09 | 9.43 | 9.46 | 9.35 | 9.37 | 9.29 | qfq | 5,638,100 | 52,951,752 | -1.37% |
| 2026-04-08 | 9.37 | 9.50 | 9.36 | 9.50 | 9.42 | qfq | 7,712,047 | 72,790,171 | 2.70% |
| 2026-04-07 | 9.12 | 9.30 | 9.12 | 9.25 | 9.17 | qfq | 5,270,682 | 48,774,549 | 1.31% |
| 2026-04-03 | 9.36 | 9.39 | 9.13 | 9.13 | 9.06 | qfq | 5,487,282 | 50,567,958 | -2.46% |
| 2026-04-02 | 9.36 | 9.52 | 9.30 | 9.36 | 9.28 | qfq | 7,304,500 | 68,755,133 | -0.43% |
| 2026-04-01 | 9.50 | 9.67 | 9.36 | 9.40 | 9.32 | qfq | 8,001,600 | 75,616,103 | -0.63% |
| 2026-03-31 | 9.40 | 9.67 | 9.37 | 9.46 | 9.38 | qfq | 7,706,800 | 73,281,461 | 0.21% |
| 2026-03-30 | 9.23 | 9.46 | 9.20 | 9.44 | 9.36 | qfq | 6,964,900 | 65,306,001 | 1.18% |
| 2026-03-27 | 9.07 | 9.35 | 9.05 | 9.33 | 9.25 | qfq | 7,853,144 | 72,857,029 | 1.63% |
| 2026-03-26 | 9.50 | 9.57 | 9.15 | 9.18 | 9.11 | qfq | 12,216,800 | 113,202,612 | -4.18% |
| 2026-03-25 | 9.30 | 9.89 | 9.21 | 9.58 | 9.50 | qfq | 17,865,947 | 169,341,551 | 3.12% |
| 2026-03-24 | 9.00 | 9.30 | 8.86 | 9.29 | 9.21 | qfq | 15,726,224 | 143,611,258 | 5.45% |
| 2026-03-23 | 9.10 | 9.24 | 8.80 | 8.81 | 8.74 | qfq | 12,225,905 | 110,021,708 | -5.27% |
| 2026-03-20 | 9.60 | 9.63 | 9.30 | 9.30 | 9.22 | qfq | 8,384,892 | 79,049,258 | -2.52% |
| 2026-03-19 | 9.79 | 9.81 | 9.50 | 9.54 | 9.46 | qfq | 9,213,900 | 88,657,086 | -3.44% |
| 2026-03-18 | 9.98 | 10.00 | 9.75 | 9.88 | 9.80 | qfq | 7,010,003 | 68,863,934 | -0.50% |
| 2026-03-17 | 9.99 | 10.07 | 9.91 | 9.93 | 9.85 | qfq | 6,019,100 | 60,143,587 | -0.60% |
| 2026-03-16 | 9.93 | 9.99 | 9.85 | 9.99 | 9.91 | qfq | 6,630,855 | 65,766,656 | 0.20% |
| 2026-03-13 | 10.08 | 10.09 | 9.96 | 9.97 | 9.89 | qfq | 7,454,821 | 74,531,134 | -1.09% |
| 2026-03-12 | 10.18 | 10.22 | 10.03 | 10.08 | 10.00 | qfq | 7,233,100 | 73,079,244 | -1.56% |
| 2026-03-11 | 10.32 | 10.40 | 10.21 | 10.24 | 10.16 | qfq | 6,837,800 | 70,226,956 | -0.87% |
| 2026-03-10 | 10.23 | 10.41 | 10.23 | 10.33 | 10.25 | qfq | 7,623,090 | 78,745,494 | 1.37% |
| 2026-03-09 | 10.26 | 10.28 | 9.98 | 10.19 | 10.11 | qfq | 11,507,725 | 116,380,466 | -1.64% |
| 2026-03-06 | 10.26 | 10.43 | 10.22 | 10.36 | 10.28 | qfq | 7,028,830 | 72,682,313 | 0.39% |
| 2026-03-05 | 10.44 | 10.48 | 10.26 | 10.32 | 10.24 | qfq | 11,140,705 | 115,063,354 | -0.58% |
| 2026-03-04 | 10.30 | 10.56 | 10.10 | 10.38 | 10.30 | qfq | 11,034,007 | 114,119,245 | -0.76% |
| 2026-03-03 | 11.08 | 11.10 | 10.46 | 10.46 | 10.37 | qfq | 25,469,751 | 272,399,709 | -6.36% |
| 2026-03-02 | 11.32 | 11.54 | 11.11 | 11.17 | 11.08 | qfq | 32,803,971 | 369,224,629 | 0.90% |
| 2026-02-27 | 10.98 | 11.07 | 10.91 | 11.07 | 10.98 | qfq | 9,069,425 | 99,914,420 | 0.45% |
| 2026-02-26 | 10.98 | 11.04 | 10.92 | 11.02 | 10.93 | qfq | 7,841,550 | 86,108,056 | 0.18% |
| 2026-02-25 | 11.00 | 11.06 | 10.94 | 11.00 | 10.91 | qfq | 8,307,550 | 91,476,307 | -0.18% |
| 2026-02-24 | 10.95 | 11.06 | 10.90 | 11.02 | 10.93 | qfq | 8,383,204 | 92,212,371 | 1.47% |
| 2026-02-13 | 10.81 | 10.98 | 10.81 | 10.86 | 10.77 | qfq | 7,609,700 | 83,000,958 | 0.09% |
| 2026-02-12 | 10.97 | 10.99 | 10.80 | 10.85 | 10.76 | qfq | 7,946,500 | 86,550,816 | -1.09% |
| 2026-02-11 | 11.01 | 11.09 | 10.94 | 10.97 | 10.88 | qfq | 6,152,553 | 67,576,023 | -0.27% |
| 2026-02-10 | 11.05 | 11.09 | 10.96 | 11.00 | 10.91 | qfq | 7,671,000 | 84,664,782 | -0.36% |
| 2026-02-09 | 10.91 | 11.07 | 10.90 | 11.04 | 10.95 | qfq | 9,787,403 | 107,667,488 | 1.47% |
| 2026-02-06 | 10.85 | 10.94 | 10.73 | 10.88 | 10.79 | qfq | 7,626,100 | 82,889,226 | 0.00% |
| 2026-02-05 | 10.91 | 11.05 | 10.85 | 10.88 | 10.79 | qfq | 8,133,200 | 88,808,957 | -0.82% |
| 2026-02-04 | 10.88 | 11.05 | 10.85 | 10.97 | 10.88 | qfq | 10,303,300 | 112,833,880 | 0.27% |
| 2026-02-03 | 10.77 | 10.94 | 10.71 | 10.94 | 10.85 | qfq | 11,295,009 | 122,362,818 | 1.67% |
| 2026-02-02 | 10.78 | 11.03 | 10.74 | 10.76 | 10.67 | qfq | 9,867,344 | 107,097,353 | -0.92% |
| 2026-01-30 | 10.88 | 10.96 | 10.74 | 10.86 | 10.77 | qfq | 11,567,600 | 125,504,682 | -0.91% |
| 2026-01-29 | 10.98 | 11.15 | 10.90 | 10.96 | 10.87 | qfq | 12,020,437 | 132,368,788 | -0.99% |
| 2026-01-28 | 11.22 | 11.28 | 11.02 | 11.07 | 10.98 | qfq | 12,709,003 | 141,111,905 | -1.34% |
| 2026-01-27 | 11.17 | 11.26 | 10.87 | 11.22 | 11.13 | qfq | 17,760,505 | 196,727,858 | 0.54% |
| 2026-01-26 | 11.74 | 11.75 | 11.06 | 11.16 | 11.07 | qfq | 31,455,000 | 355,959,813 | -5.10% |
| 2026-01-23 | 11.57 | 11.78 | 11.33 | 11.76 | 11.66 | qfq | 24,511,334 | 284,516,740 | 0.68% |
| 2026-01-22 | 11.40 | 11.75 | 11.40 | 11.68 | 11.58 | qfq | 20,342,317 | 236,876,809 | 2.37% |
| 2026-01-21 | 11.31 | 11.47 | 11.27 | 11.41 | 11.32 | qfq | 11,449,500 | 130,398,069 | 0.00% |
| 2026-01-20 | 11.80 | 11.96 | 11.31 | 11.41 | 11.32 | qfq | 26,518,450 | 305,625,030 | -3.79% |
| 2026-01-19 | 11.57 | 11.98 | 11.48 | 11.86 | 11.76 | qfq | 21,322,468 | 251,167,901 | 1.63% |
| 2026-01-16 | 11.79 | 11.89 | 11.53 | 11.67 | 11.57 | qfq | 19,084,400 | 222,478,746 | -1.35% |
| 2026-01-15 | 11.91 | 12.15 | 11.67 | 11.83 | 11.73 | qfq | 20,670,603 | 244,865,938 | -1.50% |
| 2026-01-14 | 12.00 | 12.30 | 11.87 | 12.01 | 11.91 | qfq | 30,778,566 | 372,306,111 | -0.25% |
| 2026-01-13 | 12.60 | 12.67 | 12.01 | 12.04 | 11.94 | qfq | 44,970,396 | 549,066,443 | -6.23% |
| 2026-01-12 | 12.69 | 12.88 | 12.50 | 12.84 | 12.74 | qfq | 55,237,230 | 703,731,345 | 2.80% |
| 2026-01-09 | 12.43 | 12.69 | 12.18 | 12.49 | 12.39 | qfq | 58,757,175 | 730,651,119 | 2.04% |
| 2026-01-08 | 11.75 | 12.30 | 11.73 | 12.24 | 12.14 | qfq | 41,129,604 | 498,470,172 | 3.55% |
| 2026-01-07 | 11.90 | 11.95 | 11.72 | 11.82 | 11.72 | qfq | 20,116,625 | 237,927,950 | -1.17% |
| 2026-01-06 | 11.73 | 12.02 | 11.70 | 11.96 | 11.86 | qfq | 29,360,200 | 349,337,844 | 1.27% |
| 2026-01-05 | 11.83 | 11.88 | 11.54 | 11.81 | 11.71 | qfq | 24,920,975 | 292,965,221 | 1.03% |
| 2025-12-31 | 11.66 | 11.85 | 11.50 | 11.69 | 11.59 | qfq | 21,800,570 | 254,490,241 | 0.43% |
| 2025-12-30 | 11.80 | 11.86 | 11.48 | 11.64 | 11.55 | qfq | 25,624,738 | 300,076,754 | -0.94% |
| 2025-12-29 | 11.62 | 11.82 | 11.51 | 11.75 | 11.65 | qfq | 20,681,900 | 241,220,467 | 0.69% |
| 2025-12-26 | 11.76 | 11.83 | 11.51 | 11.67 | 11.57 | qfq | 26,206,896 | 306,418,224 | -1.60% |
| 2025-12-25 | 11.29 | 11.98 | 11.24 | 11.86 | 11.76 | qfq | 41,919,147 | 492,914,618 | 4.77% |
| 2025-12-24 | 10.86 | 11.34 | 10.81 | 11.32 | 11.23 | qfq | 31,409,930 | 351,240,427 | 4.14% |
| 2025-12-23 | 11.07 | 11.13 | 10.84 | 10.87 | 10.78 | qfq | 20,386,171 | 223,200,319 | -2.16% |
| 2025-12-22 | 11.22 | 11.51 | 11.07 | 11.11 | 11.02 | qfq | 21,009,397 | 234,706,792 | -1.07% |
| 2025-12-19 | 11.11 | 11.60 | 11.11 | 11.23 | 11.14 | qfq | 24,771,497 | 279,649,376 | 1.08% |
| 2025-12-18 | 11.11 | 11.39 | 10.92 | 11.11 | 11.02 | qfq | 19,768,300 | 220,498,489 | -0.89% |
| 2025-12-17 | 11.54 | 11.76 | 10.90 | 11.21 | 11.12 | qfq | 34,608,347 | 386,315,523 | -4.11% |
| 2025-12-16 | 12.03 | 12.03 | 11.42 | 11.69 | 11.59 | qfq | 29,529,446 | 344,154,372 | -3.15% |
| 2025-12-15 | 12.11 | 12.23 | 11.85 | 12.07 | 11.97 | qfq | 33,632,492 | 406,798,704 | -0.74% |
| 2025-12-12 | 11.58 | 12.21 | 11.54 | 12.16 | 12.06 | qfq | 50,229,430 | 606,402,265 | 4.56% |
| 2025-12-11 | 11.85 | 12.05 | 11.62 | 11.63 | 11.54 | qfq | 21,349,938 | 251,751,430 | -2.51% |
| 2025-12-10 | 11.90 | 12.03 | 11.81 | 11.93 | 11.83 | qfq | 21,137,950 | 251,799,081 | -0.17% |
| 2025-12-09 | 11.98 | 12.24 | 11.95 | 11.95 | 11.85 | qfq | 35,926,000 | 433,251,343 | -1.81% |
| 2025-12-08 | 12.00 | 12.45 | 11.98 | 12.17 | 12.07 | qfq | 58,805,828 | 720,074,976 | 2.61% |
| 2025-12-05 | 11.53 | 11.97 | 11.43 | 11.86 | 11.76 | qfq | 42,305,909 | 497,433,386 | 2.77% |
| 2025-12-04 | 11.98 | 12.00 | 11.53 | 11.54 | 11.45 | qfq | 54,270,870 | 634,389,381 | -5.49% |
| 2025-12-03 | 12.23 | 12.60 | 11.91 | 12.21 | 12.11 | qfq | 65,388,501 | 802,746,463 | -0.97% |
| 2025-12-02 | 11.90 | 13.00 | 11.90 | 12.33 | 12.23 | qfq | 99,610,246 | 1,240,999,529 | 3.96% |
| 2025-12-01 | 11.51 | 11.86 | 11.37 | 11.86 | 11.76 | qfq | 32,082,495 | 378,188,472 | 10.02% |
| 2025-11-28 | 10.68 | 10.80 | 10.66 | 10.78 | 10.69 | qfq | 5,646,820 | 60,710,824 | 0.37% |
| 2025-11-27 | 10.79 | 10.81 | 10.72 | 10.74 | 10.65 | qfq | 6,227,585 | 67,012,654 | -0.83% |
| 2025-11-26 | 11.05 | 11.06 | 10.78 | 10.83 | 10.74 | qfq | 12,574,695 | 136,461,567 | -1.72% |
| 2025-11-25 | 11.03 | 11.10 | 10.96 | 11.02 | 10.93 | qfq | 15,235,100 | 168,166,633 | -1.34% |
| 2025-11-24 | 10.79 | 11.19 | 10.67 | 11.17 | 11.08 | qfq | 19,761,120 | 217,831,995 | 3.62% |
| 2025-11-21 | 10.84 | 11.06 | 10.46 | 10.78 | 10.69 | qfq | 14,483,200 | 155,517,473 | -1.55% |
| 2025-11-20 | 11.10 | 11.10 | 10.94 | 10.95 | 10.86 | qfq | 13,190,900 | 145,106,268 | -2.67% |
| 2025-11-19 | 11.01 | 11.31 | 10.98 | 11.25 | 11.16 | qfq | 17,084,350 | 191,147,066 | 1.53% |
| 2025-11-18 | 11.32 | 11.33 | 11.01 | 11.08 | 10.99 | qfq | 18,916,200 | 209,955,326 | -2.98% |
| 2025-11-17 | 11.19 | 11.49 | 11.19 | 11.42 | 11.33 | qfq | 32,162,392 | 366,109,659 | 4.48% |
| 2025-11-14 | 10.81 | 11.06 | 10.78 | 10.93 | 10.84 | qfq | 9,616,900 | 105,526,097 | 0.46% |
| 2025-11-13 | 10.85 | 10.91 | 10.76 | 10.88 | 10.79 | qfq | 7,339,220 | 79,536,629 | 0.28% |
| 2025-11-12 | 11.03 | 11.03 | 10.80 | 10.85 | 10.76 | qfq | 11,068,763 | 120,140,276 | -1.45% |
| 2025-11-11 | 11.08 | 11.08 | 11.00 | 11.01 | 10.92 | qfq | 6,777,000 | 74,753,833 | -0.36% |
| 2025-11-10 | 11.07 | 11.11 | 11.00 | 11.05 | 10.96 | qfq | 8,795,685 | 97,019,282 | -0.18% |
| 2025-11-07 | 11.10 | 11.12 | 11.03 | 11.07 | 10.98 | qfq | 7,303,500 | 80,799,282 | -0.54% |
| 2025-11-06 | 11.17 | 11.20 | 11.12 | 11.13 | 11.04 | qfq | 8,449,600 | 94,274,296 | -0.36% |
| 2025-11-05 | 11.05 | 11.19 | 11.01 | 11.17 | 11.08 | qfq | 7,188,185 | 79,876,819 | 0.36% |
| 2025-11-04 | 11.23 | 11.23 | 11.08 | 11.13 | 11.04 | qfq | 9,473,300 | 105,499,354 | -1.07% |
| 2025-11-03 | 11.21 | 11.26 | 11.13 | 11.25 | 11.16 | qfq | 9,381,470 | 105,048,816 | 0.54% |
| 2025-10-31 | 11.16 | 11.21 | 11.08 | 11.19 | 11.10 | qfq | 8,462,000 | 94,606,971 | 0.27% |
| 2025-10-30 | 11.30 | 11.30 | 11.15 | 11.16 | 11.07 | qfq | 14,597,295 | 163,313,940 | -2.02% |
| 2025-10-29 | 11.52 | 11.53 | 11.30 | 11.39 | 11.30 | qfq | 14,294,695 | 162,353,730 | -1.13% |
| 2025-10-28 | 11.28 | 11.65 | 11.22 | 11.52 | 11.43 | qfq | 23,468,928 | 269,053,950 | 1.86% |
| 2025-10-27 | 11.29 | 11.35 | 11.18 | 11.31 | 11.22 | qfq | 13,260,650 | 149,473,540 | 0.18% |
| 2025-10-24 | 11.20 | 11.45 | 11.20 | 11.29 | 11.20 | qfq | 15,295,285 | 173,520,885 | 1.16% |
| 2025-10-23 | 11.19 | 11.19 | 11.01 | 11.16 | 11.07 | qfq | 10,403,450 | 115,378,694 | -0.45% |
| 2025-10-22 | 11.21 | 11.30 | 11.15 | 11.21 | 11.12 | qfq | 10,924,650 | 122,489,804 | -0.44% |
| 2025-10-21 | 11.20 | 11.29 | 11.14 | 11.26 | 11.17 | qfq | 11,667,145 | 131,147,880 | 0.63% |
| 2025-10-20 | 11.29 | 11.43 | 11.13 | 11.19 | 11.10 | qfq | 18,482,196 | 207,630,830 | -1.24% |
| 2025-10-17 | 11.70 | 11.79 | 11.32 | 11.33 | 11.24 | qfq | 29,494,430 | 339,758,780 | -4.47% |
| 2025-10-16 | 11.81 | 12.38 | 11.70 | 11.86 | 11.76 | qfq | 46,283,404 | 555,294,044 | 4.13% |
| 2025-10-15 | 11.47 | 11.54 | 11.14 | 11.39 | 11.30 | qfq | 19,241,300 | 217,472,499 | -1.47% |
| 2025-10-14 | 11.86 | 11.90 | 11.52 | 11.56 | 11.47 | qfq | 35,188,850 | 411,350,855 | -3.67% |
| 2025-10-13 | 11.27 | 12.08 | 11.09 | 12.00 | 11.90 | qfq | 46,553,133 | 552,737,418 | 3.00% |
| 2025-10-10 | 11.36 | 11.78 | 11.21 | 11.65 | 11.56 | qfq | 39,186,800 | 453,640,258 | 2.64% |
| 2025-10-09 | 11.20 | 11.36 | 11.05 | 11.35 | 11.26 | qfq | 18,946,250 | 212,269,040 | 0.71% |
| 2025-09-30 | 11.10 | 11.34 | 11.07 | 11.27 | 11.18 | qfq | 23,437,900 | 263,591,805 | 1.62% |
| 2025-09-29 | 11.26 | 11.29 | 10.90 | 11.09 | 11.00 | qfq | 24,082,800 | 266,128,063 | -2.38% |
| 2025-09-26 | 11.09 | 11.79 | 10.98 | 11.36 | 11.27 | qfq | 38,820,299 | 445,070,491 | 2.71% |
| 2025-09-25 | 11.22 | 11.29 | 11.06 | 11.06 | 10.97 | qfq | 12,886,400 | 143,639,097 | -1.86% |
| 2025-09-24 | 11.02 | 11.28 | 10.91 | 11.27 | 11.18 | qfq | 14,262,085 | 159,221,324 | 1.44% |
| 2025-09-23 | 11.38 | 11.48 | 10.85 | 11.11 | 11.02 | qfq | 23,019,468 | 254,154,535 | -2.29% |
| 2025-09-22 | 11.36 | 11.43 | 11.20 | 11.37 | 11.28 | qfq | 18,269,200 | 206,303,222 | -0.87% |
| 2025-09-19 | 11.36 | 11.85 | 11.34 | 11.47 | 11.38 | qfq | 27,202,800 | 315,297,592 | 0.97% |
| 2025-09-18 | 11.63 | 11.75 | 11.30 | 11.36 | 11.27 | qfq | 26,099,297 | 301,817,642 | -2.24% |
| 2025-09-17 | 11.70 | 11.75 | 11.58 | 11.62 | 11.53 | qfq | 18,412,200 | 214,330,872 | -1.27% |
| 2025-09-16 | 11.61 | 11.77 | 11.50 | 11.77 | 11.67 | qfq | 18,957,765 | 220,649,463 | 1.12% |
| 2025-09-15 | 11.86 | 11.88 | 11.61 | 11.64 | 11.55 | qfq | 20,796,694 | 242,922,126 | -1.77% |
| 2025-09-12 | 11.81 | 11.98 | 11.64 | 11.85 | 11.75 | qfq | 35,495,297 | 419,784,538 | 0.59% |
| 2025-09-11 | 11.47 | 11.90 | 11.36 | 11.78 | 11.68 | qfq | 31,358,206 | 366,193,196 | 2.70% |
| 2025-09-10 | 11.43 | 11.65 | 11.42 | 11.47 | 11.38 | qfq | 20,001,850 | 230,330,939 | 0.88% |
| 2025-09-09 | 11.75 | 11.75 | 11.32 | 11.37 | 11.28 | qfq | 25,961,500 | 299,033,557 | -3.48% |
| 2025-09-08 | 11.97 | 11.99 | 11.60 | 11.78 | 11.68 | qfq | 30,575,900 | 360,221,740 | -1.59% |
| 2025-09-05 | 11.65 | 11.98 | 11.41 | 11.97 | 11.87 | qfq | 35,039,850 | 410,824,618 | 1.35% |
| 2025-09-04 | 12.39 | 12.43 | 11.65 | 11.81 | 11.71 | qfq | 52,575,090 | 632,926,974 | -8.73% |
| 2025-09-03 | 14.32 | 14.34 | 12.94 | 12.94 | 12.83 | qfq | 45,858,781 | 614,345,344 | -10.01% |
| 2025-09-02 | 14.36 | 14.62 | 13.92 | 14.38 | 14.26 | qfq | 36,569,500 | 519,231,856 | -1.03% |
| 2025-09-01 | 14.85 | 14.85 | 14.33 | 14.53 | 14.41 | qfq | 49,507,862 | 717,871,142 | -3.13% |
| 2025-08-29 | 14.10 | 15.09 | 13.89 | 15.00 | 14.88 | qfq | 81,063,184 | 1,178,059,280 | 6.76% |
| 2025-08-28 | 13.81 | 14.06 | 13.45 | 14.05 | 13.94 | qfq | 51,638,878 | 714,410,381 | 0.72% |
| 2025-08-27 | 14.48 | 14.68 | 13.93 | 13.95 | 13.84 | qfq | 71,538,344 | 1,024,532,476 | -5.30% |
| 2025-08-26 | 14.60 | 15.22 | 14.44 | 14.73 | 14.61 | qfq | 79,094,320 | 1,167,105,631 | -3.66% |
| 2025-08-25 | 16.64 | 16.67 | 15.21 | 15.29 | 15.17 | qfq | 137,490,749 | 2,188,951,847 | -3.72% |
| 2025-08-22 | 15.13 | 16.37 | 13.70 | 15.88 | 15.75 | qfq | 152,805,096 | 2,312,442,121 | 4.47% |
| 2025-08-21 | 13.69 | 15.20 | 13.52 | 15.20 | 15.08 | qfq | 105,767,859 | 1,532,739,465 | 9.99% |
| 2025-08-20 | 13.08 | 14.40 | 13.00 | 13.82 | 13.71 | qfq | 86,974,043 | 1,195,194,206 | 5.26% |
| 2025-08-19 | 13.27 | 13.35 | 13.01 | 13.13 | 13.02 | qfq | 41,515,400 | 547,093,411 | -0.98% |
| 2025-08-18 | 12.95 | 13.35 | 12.95 | 13.26 | 13.15 | qfq | 49,745,400 | 657,005,152 | 2.79% |
| 2025-08-15 | 12.75 | 12.92 | 12.58 | 12.90 | 12.79 | qfq | 40,561,012 | 519,920,840 | 0.70% |
| 2025-08-14 | 13.25 | 13.30 | 12.70 | 12.81 | 12.71 | qfq | 76,550,593 | 985,692,751 | -6.50% |
| 2025-08-13 | 13.26 | 14.13 | 13.20 | 13.70 | 13.59 | qfq | 71,422,440 | 980,964,514 | 2.93% |
| 2025-08-12 | 13.57 | 13.85 | 13.21 | 13.31 | 13.20 | qfq | 57,711,204 | 772,333,162 | -2.85% |
| 2025-08-11 | 13.42 | 13.93 | 13.42 | 13.70 | 13.59 | qfq | 62,693,550 | 860,763,817 | 0.59% |
| 2025-08-08 | 13.65 | 14.37 | 13.50 | 13.62 | 13.51 | qfq | 75,605,200 | 1,040,103,646 | -3.06% |
| 2025-08-07 | 14.86 | 14.88 | 13.71 | 14.05 | 13.94 | qfq | 116,249,461 | 1,647,830,644 | -4.75% |
| 2025-08-06 | 13.42 | 14.75 | 13.30 | 14.75 | 14.63 | qfq | 131,829,944 | 1,875,822,080 | 9.99% |
| 2025-08-05 | 13.39 | 13.98 | 13.21 | 13.41 | 13.30 | qfq | 154,149,944 | 2,079,450,605 | 3.63% |
| 2025-08-04 | 11.70 | 12.94 | 11.55 | 12.94 | 12.83 | qfq | 72,573,173 | 914,105,499 | 10.03% |
| 2025-08-01 | 12.18 | 12.18 | 11.65 | 11.76 | 11.66 | qfq | 34,441,529 | 407,503,302 | -3.92% |
| 2025-07-31 | 11.97 | 12.36 | 11.90 | 12.24 | 12.14 | qfq | 33,854,919 | 412,110,952 | 1.24% |
| 2025-07-30 | 12.42 | 12.60 | 12.00 | 12.09 | 11.99 | qfq | 45,861,564 | 563,709,026 | -2.66% |
| 2025-07-29 | 12.18 | 12.48 | 12.06 | 12.42 | 12.32 | qfq | 45,956,930 | 566,135,056 | 1.89% |
| 2025-07-28 | 11.98 | 12.25 | 11.95 | 12.19 | 12.09 | qfq | 31,330,544 | 380,873,751 | 1.58% |
| 2025-07-25 | 12.10 | 12.12 | 11.88 | 12.00 | 11.90 | qfq | 24,839,600 | 297,075,864 | -0.83% |
| 2025-07-24 | 11.86 | 12.25 | 11.80 | 12.10 | 12.00 | qfq | 32,549,720 | 391,135,124 | 2.02% |
| 2025-07-23 | 12.03 | 12.18 | 11.85 | 11.86 | 11.76 | qfq | 45,407,854 | 544,397,942 | -3.26% |
| 2025-07-22 | 12.26 | 12.76 | 12.25 | 12.26 | 12.16 | qfq | 73,968,781 | 919,453,550 | 0.08% |
| 2025-07-21 | 12.15 | 12.33 | 11.89 | 12.25 | 12.15 | qfq | 59,032,187 | 716,491,368 | 0.91% |
| 2025-07-18 | 11.81 | 12.20 | 11.57 | 12.14 | 12.04 | qfq | 67,596,828 | 807,615,931 | 2.79% |
| 2025-07-17 | 11.50 | 11.90 | 11.46 | 11.81 | 11.71 | qfq | 44,791,850 | 525,941,251 | 2.25% |
| 2025-07-16 | 11.51 | 11.61 | 11.49 | 11.55 | 11.40 | qfq | 17,437,673 | 201,570,002 | 0.35% |
| 2025-07-15 | 11.72 | 11.72 | 11.39 | 11.51 | 11.36 | qfq | 24,747,199 | 284,575,798 | -1.71% |
| 2025-07-14 | 11.60 | 11.80 | 11.54 | 11.71 | 11.55 | qfq | 26,598,884 | 310,661,219 | 0.43% |
| 2025-07-11 | 11.50 | 11.73 | 11.45 | 11.66 | 11.50 | qfq | 28,938,965 | 335,589,020 | 0.43% |
| 2025-07-10 | 11.70 | 11.70 | 11.38 | 11.61 | 11.46 | qfq | 47,895,300 | 552,515,990 | -2.60% |
| 2025-07-09 | 12.11 | 12.42 | 11.90 | 11.92 | 11.76 | qfq | 68,742,362 | 832,704,369 | 0.00% |
| 2025-07-08 | 11.83 | 11.92 | 11.76 | 11.92 | 11.76 | qfq | 36,383,300 | 430,838,000 | 0.00% |
| 2025-07-07 | 11.78 | 12.00 | 11.72 | 11.92 | 11.76 | qfq | 40,144,450 | 477,967,808 | 0.08% |
| 2025-07-04 | 12.10 | 12.22 | 11.88 | 11.91 | 11.75 | qfq | 53,477,743 | 641,964,781 | -1.57% |
| 2025-07-03 | 12.48 | 12.66 | 11.91 | 12.10 | 11.94 | qfq | 86,723,450 | 1,055,656,251 | -2.89% |
| 2025-07-02 | 13.22 | 13.58 | 12.43 | 12.46 | 12.29 | qfq | 150,020,431 | 1,947,429,189 | -5.75% |
| 2025-07-01 | 12.65 | 13.22 | 12.53 | 13.22 | 13.04 | qfq | 141,765,436 | 1,831,961,620 | 9.98% |
| 2025-06-30 | 11.00 | 12.02 | 10.95 | 12.02 | 11.86 | qfq | 45,667,772 | 540,000,824 | 9.97% |
| 2025-06-27 | 10.91 | 11.13 | 10.87 | 10.93 | 10.78 | qfq | 41,043,250 | 450,289,508 | -1.18% |
| 2025-06-26 | 11.01 | 11.46 | 10.93 | 11.06 | 10.91 | qfq | 68,528,683 | 766,104,341 | 0.55% |
| 2025-06-25 | 10.76 | 11.11 | 10.74 | 11.00 | 10.85 | qfq | 57,805,041 | 633,510,317 | 1.85% |
| 2025-06-24 | 10.87 | 11.03 | 10.70 | 10.80 | 10.66 | qfq | 57,121,712 | 618,193,051 | -3.05% |
| 2025-06-23 | 10.71 | 11.18 | 10.67 | 11.14 | 10.99 | qfq | 53,133,750 | 583,033,829 | 4.50% |
| 2025-06-20 | 11.02 | 11.10 | 10.55 | 10.66 | 10.52 | qfq | 54,567,737 | 583,869,126 | -5.08% |
| 2025-06-19 | 11.60 | 11.90 | 11.10 | 11.23 | 11.08 | qfq | 63,494,357 | 723,485,909 | -4.75% |
| 2025-06-18 | 11.41 | 12.30 | 11.35 | 11.79 | 11.63 | qfq | 87,790,486 | 1,041,971,441 | 2.08% |
| 2025-06-17 | 12.04 | 12.07 | 11.40 | 11.55 | 11.40 | qfq | 76,069,136 | 885,556,788 | -4.39% |
| 2025-06-16 | 12.01 | 12.50 | 11.50 | 12.08 | 11.92 | qfq | 109,883,986 | 1,315,122,891 | 1.09% |
| 2025-06-13 | 11.50 | 12.20 | 11.15 | 11.95 | 11.79 | qfq | 119,683,702 | 1,395,787,904 | 6.41% |
| 2025-06-12 | 11.22 | 11.35 | 11.09 | 11.23 | 11.08 | qfq | 39,504,587 | 443,116,067 | -0.44% |
| 2025-06-11 | 11.42 | 11.55 | 11.21 | 11.28 | 11.13 | qfq | 56,059,950 | 634,114,275 | -1.66% |
| 2025-06-10 | 12.28 | 12.30 | 11.41 | 11.47 | 11.32 | qfq | 104,884,765 | 1,225,116,764 | -5.67% |
| 2025-06-09 | 11.08 | 12.16 | 11.08 | 12.16 | 12.00 | qfq | 90,444,265 | 1,078,485,153 | 10.05% |
| 2025-06-06 | 11.56 | 11.75 | 10.96 | 11.05 | 10.90 | qfq | 75,666,194 | 856,960,545 | -3.24% |
| 2025-06-05 | 11.58 | 11.99 | 11.30 | 11.42 | 11.27 | qfq | 83,302,983 | 966,229,099 | -1.72% |
| 2025-06-04 | 11.52 | 11.88 | 11.44 | 11.62 | 11.47 | qfq | 64,317,226 | 746,819,892 | 0.35% |
| 2025-06-03 | 11.36 | 11.87 | 11.25 | 11.58 | 11.43 | qfq | 76,449,542 | 879,465,800 | 3.67% |
| 2025-05-30 | 11.81 | 12.17 | 11.16 | 11.17 | 11.02 | qfq | 81,918,838 | 955,631,027 | -6.29% |
| 2025-05-29 | 11.83 | 12.04 | 11.65 | 11.92 | 11.76 | qfq | 71,767,650 | 852,493,352 | 0.42% |
| 2025-05-28 | 12.68 | 12.77 | 11.87 | 11.87 | 11.71 | qfq | 117,990,975 | 1,437,709,641 | -10.01% |
| 2025-05-27 | 13.40 | 13.68 | 12.86 | 13.19 | 13.01 | qfq | 127,036,273 | 1,680,915,896 | -4.00% |
| 2025-05-26 | 14.10 | 14.68 | 13.32 | 13.74 | 13.56 | qfq | 118,765,948 | 1,644,430,656 | -3.92% |
| 2025-05-23 | 13.85 | 14.73 | 13.55 | 14.30 | 14.11 | qfq | 138,787,449 | 1,966,600,122 | -2.72% |
| 2025-05-22 | 13.42 | 14.91 | 12.68 | 14.70 | 14.50 | qfq | 188,703,451 | 2,692,249,592 | 8.49% |
| 2025-05-21 | 12.63 | 14.99 | 12.63 | 13.55 | 13.37 | qfq | 149,276,227 | 2,020,413,542 | -3.42% |
| 2025-05-20 | 15.20 | 15.28 | 14.03 | 14.03 | 13.84 | qfq | 124,488,608 | 1,791,934,984 | -10.01% |
| 2025-05-19 | 14.80 | 15.59 | 13.41 | 15.59 | 15.38 | qfq | 162,074,435 | 2,392,259,617 | 10.02% |
| 2025-05-16 | 12.20 | 14.17 | 12.20 | 14.17 | 13.98 | qfq | 70,893,296 | 966,111,865 | 10.02% |
| 2025-05-15 | 12.16 | 13.05 | 11.59 | 12.88 | 12.71 | qfq | 186,282,239 | 2,304,006,375 | 8.33% |
| 2025-05-14 | 11.87 | 11.89 | 11.66 | 11.89 | 11.73 | qfq | 77,811,290 | 923,326,794 | 9.99% |
| 2025-05-13 | 10.54 | 10.81 | 10.21 | 10.81 | 10.67 | qfq | 119,389,549 | 1,274,152,310 | 9.97% |
| 2025-05-12 | 8.39 | 9.83 | 8.39 | 9.83 | 9.70 | qfq | 114,997,740 | 1,067,823,957 | 9.96% |
| 2025-05-09 | 8.67 | 8.94 | 8.66 | 8.94 | 8.82 | qfq | 158,415,038 | 1,403,490,956 | 9.96% |
| 2025-05-08 | 8.00 | 8.13 | 7.67 | 8.13 | 8.02 | qfq | 131,583,337 | 1,049,974,712 | 10.01% |
| 2025-05-07 | 6.84 | 7.39 | 6.80 | 7.39 | 7.29 | qfq | 46,249,454 | 330,076,105 | 9.97% |
| 2025-05-06 | 6.63 | 6.72 | 6.58 | 6.72 | 6.63 | qfq | 18,977,053 | 126,588,674 | 2.60% |
| 2025-04-30 | 6.43 | 6.58 | 6.43 | 6.55 | 6.46 | qfq | 12,916,800 | 84,375,326 | 1.71% |
| 2025-04-29 | 6.36 | 6.48 | 6.32 | 6.44 | 6.35 | qfq | 10,599,950 | 68,102,480 | 0.63% |
| 2025-04-28 | 6.53 | 6.59 | 6.38 | 6.40 | 6.31 | qfq | 17,456,344 | 112,424,816 | -3.47% |
| 2025-04-25 | 6.75 | 6.89 | 6.61 | 6.63 | 6.54 | qfq | 23,053,050 | 153,927,127 | -1.63% |
| 2025-04-24 | 6.64 | 6.74 | 6.52 | 6.74 | 6.65 | qfq | 30,090,800 | 199,992,516 | 1.20% |
| 2025-04-23 | 6.71 | 6.80 | 6.60 | 6.66 | 6.57 | qfq | 34,321,800 | 228,896,060 | -1.33% |
| 2025-04-22 | 6.83 | 7.04 | 6.73 | 6.75 | 6.66 | qfq | 59,941,150 | 410,693,915 | -1.17% |
| 2025-04-21 | 6.24 | 6.83 | 6.21 | 6.83 | 6.74 | qfq | 26,872,103 | 180,862,954 | 9.98% |
| 2025-04-18 | 6.42 | 6.43 | 6.16 | 6.21 | 6.13 | qfq | 25,994,500 | 162,225,770 | -4.02% |
| 2025-04-17 | 6.21 | 6.78 | 6.11 | 6.47 | 6.38 | qfq | 43,838,759 | 282,750,324 | 0.78% |
| 2025-04-16 | 6.78 | 6.78 | 6.36 | 6.42 | 6.33 | qfq | 45,049,119 | 296,403,977 | 4.22% |
| 2025-04-15 | 6.19 | 6.24 | 6.07 | 6.16 | 6.08 | qfq | 8,223,700 | 50,488,269 | -0.65% |
| 2025-04-14 | 6.18 | 6.29 | 6.18 | 6.20 | 6.12 | qfq | 8,602,300 | 53,521,009 | 0.98% |
| 2025-04-11 | 6.00 | 6.16 | 5.98 | 6.14 | 6.06 | qfq | 9,835,400 | 60,104,298 | 0.99% |
| 2025-04-10 | 6.05 | 6.22 | 6.04 | 6.08 | 6.00 | qfq | 15,336,272 | 94,012,812 | 0.83% |
| 2025-04-09 | 5.56 | 6.10 | 5.27 | 6.03 | 5.95 | qfq | 24,845,200 | 143,344,372 | 6.91% |
| 2025-04-08 | 5.81 | 5.99 | 5.46 | 5.64 | 5.57 | qfq | 24,998,300 | 141,440,895 | -5.84% |
| 2025-04-07 | 6.45 | 6.45 | 5.99 | 5.99 | 5.91 | qfq | 12,645,400 | 76,680,488 | -9.92% |
| 2025-04-03 | 6.62 | 6.80 | 6.58 | 6.65 | 6.56 | qfq | 7,968,244 | 53,229,722 | -0.75% |
| 2025-04-02 | 6.71 | 6.80 | 6.64 | 6.70 | 6.61 | qfq | 8,520,900 | 57,102,345 | -0.74% |
| 2025-04-01 | 6.65 | 6.88 | 6.65 | 6.75 | 6.66 | qfq | 13,016,000 | 88,315,433 | 1.66% |
| 2025-03-31 | 6.70 | 6.76 | 6.49 | 6.64 | 6.55 | qfq | 14,531,670 | 96,072,782 | -2.50% |
| 2025-03-28 | 7.04 | 7.17 | 6.80 | 6.81 | 6.72 | qfq | 13,095,217 | 90,330,947 | -3.54% |
| 2025-03-27 | 7.11 | 7.20 | 6.88 | 7.06 | 6.97 | qfq | 20,149,200 | 142,318,743 | -1.94% |
| 2025-03-26 | 6.91 | 7.45 | 6.88 | 7.20 | 7.10 | qfq | 24,903,809 | 178,325,891 | 3.30% |
| 2025-03-25 | 6.88 | 7.12 | 6.87 | 6.97 | 6.88 | qfq | 17,939,900 | 125,910,218 | 0.72% |
| 2025-03-24 | 7.22 | 7.26 | 6.73 | 6.92 | 6.83 | qfq | 17,584,900 | 121,891,770 | -4.16% |
| 2025-03-21 | 7.29 | 7.38 | 7.18 | 7.22 | 7.12 | qfq | 15,352,850 | 111,482,520 | -1.50% |
| 2025-03-20 | 7.14 | 7.45 | 7.08 | 7.33 | 7.23 | qfq | 19,511,500 | 142,355,705 | 2.52% |
| 2025-03-19 | 7.13 | 7.17 | 7.09 | 7.15 | 7.05 | qfq | 8,549,300 | 60,893,322 | -0.14% |
| 2025-03-18 | 7.18 | 7.24 | 7.12 | 7.16 | 7.06 | qfq | 7,903,400 | 56,647,257 | -0.56% |
| 2025-03-17 | 7.19 | 7.25 | 7.14 | 7.20 | 7.10 | qfq | 11,007,600 | 79,298,170 | 0.14% |
| 2025-03-14 | 7.19 | 7.21 | 7.04 | 7.19 | 7.09 | qfq | 11,243,400 | 80,314,009 | 0.00% |
| 2025-03-13 | 7.24 | 7.25 | 7.03 | 7.19 | 7.09 | qfq | 14,001,000 | 99,694,922 | -0.55% |
| 2025-03-12 | 7.33 | 7.34 | 7.21 | 7.23 | 7.13 | qfq | 15,549,578 | 112,883,890 | -0.69% |
| 2025-03-11 | 7.11 | 7.32 | 7.07 | 7.28 | 7.18 | qfq | 19,736,437 | 142,694,345 | 1.39% |
| 2025-03-10 | 7.16 | 7.34 | 7.14 | 7.18 | 7.08 | qfq | 22,362,299 | 161,480,730 | -0.14% |
| 2025-03-07 | 7.06 | 7.34 | 7.06 | 7.19 | 7.09 | qfq | 29,933,900 | 214,552,833 | 1.84% |
| 2025-03-06 | 7.00 | 7.09 | 6.95 | 7.06 | 6.97 | qfq | 13,471,144 | 94,775,674 | 1.15% |
| 2025-03-05 | 6.90 | 7.05 | 6.86 | 6.98 | 6.89 | qfq | 13,661,813 | 95,042,433 | 0.58% |
| 2025-03-04 | 6.69 | 7.05 | 6.68 | 6.94 | 6.85 | qfq | 19,483,769 | 134,672,211 | 3.58% |
| 2025-03-03 | 6.64 | 6.81 | 6.61 | 6.70 | 6.61 | qfq | 10,602,800 | 71,321,820 | 1.06% |
| 2025-02-28 | 6.88 | 6.91 | 6.60 | 6.63 | 6.54 | qfq | 12,182,200 | 81,696,451 | -4.33% |
| 2025-02-27 | 6.98 | 7.03 | 6.77 | 6.93 | 6.84 | qfq | 13,644,700 | 94,068,257 | -1.00% |
| 2025-02-26 | 6.90 | 7.03 | 6.87 | 7.00 | 6.91 | qfq | 14,840,000 | 103,510,726 | 1.89% |
| 2025-02-25 | 6.83 | 6.95 | 6.78 | 6.87 | 6.78 | qfq | 9,476,800 | 65,140,110 | -0.43% |
| 2025-02-24 | 6.91 | 6.97 | 6.80 | 6.90 | 6.81 | qfq | 11,501,100 | 79,300,202 | 0.29% |
| 2025-02-21 | 6.90 | 6.95 | 6.80 | 6.88 | 6.79 | qfq | 10,718,900 | 73,413,828 | -0.72% |
| 2025-02-20 | 6.82 | 6.94 | 6.77 | 6.93 | 6.84 | qfq | 9,507,616 | 65,344,681 | 1.46% |
| 2025-02-19 | 6.62 | 6.83 | 6.59 | 6.83 | 6.74 | qfq | 8,862,130 | 59,943,995 | 3.17% |
| 2025-02-18 | 6.78 | 6.82 | 6.56 | 6.62 | 6.53 | qfq | 9,837,700 | 65,944,938 | -2.79% |
| 2025-02-17 | 6.79 | 6.87 | 6.72 | 6.81 | 6.72 | qfq | 11,055,000 | 75,062,946 | 0.15% |
| 2025-02-14 | 6.82 | 6.88 | 6.75 | 6.80 | 6.71 | qfq | 9,137,800 | 62,141,583 | -0.87% |
| 2025-02-13 | 6.98 | 7.02 | 6.84 | 6.86 | 6.77 | qfq | 8,424,100 | 58,163,981 | -1.58% |
| 2025-02-12 | 6.88 | 7.01 | 6.86 | 6.97 | 6.88 | qfq | 8,748,900 | 60,835,575 | 0.72% |
| 2025-02-11 | 6.91 | 6.96 | 6.83 | 6.92 | 6.83 | qfq | 9,008,000 | 62,098,475 | -0.29% |
| 2025-02-10 | 6.90 | 6.95 | 6.82 | 6.94 | 6.85 | qfq | 11,389,850 | 78,467,268 | 1.61% |
| 2025-02-07 | 6.78 | 6.95 | 6.74 | 6.83 | 6.74 | qfq | 14,504,300 | 99,504,502 | 0.89% |
| 2025-02-06 | 6.61 | 6.78 | 6.52 | 6.77 | 6.68 | qfq | 12,017,500 | 80,626,215 | 2.42% |
| 2025-02-05 | 6.52 | 6.62 | 6.45 | 6.61 | 6.52 | qfq | 10,887,900 | 71,465,177 | 2.80% |
| 2025-01-27 | 6.58 | 6.63 | 6.43 | 6.43 | 6.34 | qfq | 8,491,700 | 55,328,802 | -1.68% |
| 2025-01-24 | 6.46 | 6.55 | 6.41 | 6.54 | 6.45 | qfq | 8,964,385 | 58,195,891 | 0.93% |
| 2025-01-23 | 6.57 | 6.69 | 6.46 | 6.48 | 6.39 | qfq | 10,322,994 | 68,069,337 | -0.15% |
| 2025-01-22 | 6.50 | 6.58 | 6.44 | 6.49 | 6.40 | qfq | 7,243,666 | 47,018,523 | -1.37% |
| 2025-01-21 | 6.67 | 6.69 | 6.47 | 6.58 | 6.49 | qfq | 9,275,200 | 60,765,580 | -0.75% |
| 2025-01-20 | 6.58 | 6.69 | 6.52 | 6.63 | 6.54 | qfq | 11,717,350 | 77,553,331 | 1.53% |
| 2025-01-17 | 6.46 | 6.61 | 6.41 | 6.53 | 6.44 | qfq | 10,906,550 | 71,000,910 | 0.46% |
| 2025-01-16 | 6.52 | 6.63 | 6.43 | 6.50 | 6.41 | qfq | 12,281,193 | 80,099,182 | 0.62% |
| 2025-01-15 | 6.51 | 6.62 | 6.43 | 6.46 | 6.37 | qfq | 12,083,850 | 78,410,923 | -1.67% |
| 2025-01-14 | 6.25 | 6.57 | 6.22 | 6.57 | 6.48 | qfq | 16,004,200 | 102,879,226 | 5.29% |
| 2025-01-13 | 6.14 | 6.33 | 5.98 | 6.24 | 6.16 | qfq | 13,418,700 | 83,009,470 | 0.48% |
| 2025-01-10 | 6.35 | 6.54 | 6.21 | 6.21 | 6.13 | qfq | 16,046,000 | 102,646,594 | -3.42% |
| 2025-01-09 | 6.30 | 6.51 | 6.25 | 6.43 | 6.34 | qfq | 16,130,004 | 103,238,171 | 1.26% |
| 2025-01-08 | 6.44 | 6.48 | 6.08 | 6.35 | 6.27 | qfq | 21,803,411 | 137,084,792 | -1.85% |
| 2025-01-07 | 6.17 | 6.48 | 6.16 | 6.47 | 6.38 | qfq | 22,683,300 | 144,148,589 | 4.86% |
| 2025-01-06 | 6.25 | 6.41 | 6.08 | 6.17 | 6.09 | qfq | 26,549,000 | 165,902,521 | -4.19% |
| 2025-01-03 | 6.96 | 7.03 | 6.37 | 6.44 | 6.35 | qfq | 41,697,723 | 275,163,395 | -7.07% |
| 2025-01-02 | 7.08 | 7.50 | 6.86 | 6.93 | 6.84 | qfq | 47,850,403 | 341,445,995 | -5.46% |
| 2024-12-31 | 7.69 | 7.98 | 7.27 | 7.33 | 7.23 | qfq | 63,655,248 | 480,966,623 | -9.28% |
| 2024-12-30 | 7.72 | 8.21 | 7.30 | 8.08 | 7.97 | qfq | 94,878,052 | 731,989,085 | 8.31% |
| 2024-12-27 | 7.46 | 7.46 | 7.46 | 7.46 | 7.36 | qfq | 8,343,000 | 62,238,780 | 10.03% |
| 2024-12-26 | 6.69 | 6.89 | 6.69 | 6.78 | 6.69 | qfq | 8,177,600 | 55,831,819 | 1.35% |
| 2024-12-25 | 6.82 | 6.88 | 6.59 | 6.69 | 6.60 | qfq | 7,862,694 | 52,542,099 | -2.48% |
| 2024-12-24 | 6.77 | 6.94 | 6.77 | 6.86 | 6.77 | qfq | 6,923,546 | 47,445,799 | 1.33% |
| 2024-12-23 | 7.12 | 7.17 | 6.75 | 6.77 | 6.68 | qfq | 10,429,997 | 71,848,121 | -4.24% |
| 2024-12-20 | 7.05 | 7.12 | 6.99 | 7.07 | 6.98 | qfq | 6,745,735 | 47,672,047 | 0.28% |
| 2024-12-19 | 6.98 | 7.08 | 6.90 | 7.05 | 6.96 | qfq | 6,650,500 | 46,539,860 | -0.14% |
| 2024-12-18 | 7.01 | 7.15 | 6.92 | 7.06 | 6.97 | qfq | 9,646,900 | 68,090,067 | 0.28% |
| 2024-12-17 | 7.26 | 7.32 | 7.01 | 7.04 | 6.95 | qfq | 11,233,440 | 80,142,756 | -3.56% |
| 2024-12-16 | 7.40 | 7.47 | 7.25 | 7.30 | 7.20 | qfq | 12,067,705 | 88,531,013 | -1.22% |
| 2024-12-13 | 7.55 | 7.58 | 7.39 | 7.39 | 7.29 | qfq | 14,723,044 | 109,867,024 | -2.76% |
| 2024-12-12 | 7.53 | 7.68 | 7.50 | 7.60 | 7.50 | qfq | 16,922,900 | 128,549,803 | 0.80% |
| 2024-12-11 | 7.41 | 7.54 | 7.40 | 7.54 | 7.44 | qfq | 14,000,429 | 104,834,718 | 0.80% |
| 2024-12-10 | 7.61 | 7.66 | 7.45 | 7.48 | 7.38 | qfq | 18,975,400 | 142,502,424 | 1.22% |
| 2024-12-09 | 7.48 | 7.53 | 7.34 | 7.39 | 7.29 | qfq | 20,802,200 | 154,133,660 | -2.12% |
| 2024-12-06 | 7.70 | 7.72 | 7.47 | 7.55 | 7.45 | qfq | 29,070,960 | 219,598,399 | 1.07% |
| 2024-12-05 | 7.16 | 7.57 | 7.14 | 7.47 | 7.37 | qfq | 23,285,428 | 172,028,147 | 4.18% |
| 2024-12-04 | 7.17 | 7.29 | 7.13 | 7.17 | 7.07 | qfq | 12,155,411 | 87,707,030 | -0.69% |
| 2024-12-03 | 7.29 | 7.31 | 7.16 | 7.22 | 7.12 | qfq | 13,733,300 | 99,445,336 | -0.69% |
| 2024-12-02 | 7.05 | 7.34 | 7.05 | 7.27 | 7.17 | qfq | 17,684,100 | 127,367,685 | 2.97% |
| 2024-11-29 | 6.93 | 7.09 | 6.87 | 7.06 | 6.97 | qfq | 12,953,234 | 90,701,627 | 1.44% |
| 2024-11-28 | 6.95 | 7.07 | 6.92 | 6.96 | 6.87 | qfq | 11,439,808 | 79,999,538 | 0.29% |
| 2024-11-27 | 6.75 | 6.94 | 6.60 | 6.94 | 6.85 | qfq | 12,922,455 | 87,447,320 | 2.66% |
| 2024-11-26 | 6.87 | 6.93 | 6.75 | 6.76 | 6.67 | qfq | 10,535,281 | 71,945,203 | -2.03% |
| 2024-11-25 | 6.88 | 6.94 | 6.74 | 6.90 | 6.81 | qfq | 14,522,700 | 99,099,898 | -0.58% |
| 2024-11-22 | 7.17 | 7.28 | 6.92 | 6.94 | 6.85 | qfq | 23,165,151 | 164,984,680 | -3.07% |
| 2024-11-21 | 7.15 | 7.30 | 7.09 | 7.16 | 7.06 | qfq | 19,183,800 | 137,477,431 | -0.56% |
| 2024-11-20 | 6.94 | 7.22 | 6.89 | 7.20 | 7.10 | qfq | 24,146,000 | 171,285,980 | 3.90% |
| 2024-11-19 | 6.71 | 6.93 | 6.67 | 6.93 | 6.84 | qfq | 17,677,035 | 120,246,909 | 3.74% |
| 2024-11-18 | 6.87 | 6.95 | 6.65 | 6.68 | 6.59 | qfq | 19,678,039 | 132,793,871 | -2.62% |
| 2024-11-15 | 7.02 | 7.15 | 6.86 | 6.86 | 6.77 | qfq | 21,953,402 | 153,568,470 | -3.24% |
| 2024-11-14 | 7.56 | 7.57 | 7.06 | 7.09 | 7.00 | qfq | 28,562,168 | 206,580,243 | -5.47% |
| 2024-11-13 | 7.38 | 7.59 | 7.29 | 7.50 | 7.40 | qfq | 35,332,724 | 261,910,224 | -1.19% |
| 2024-11-12 | 7.85 | 7.95 | 7.58 | 7.59 | 7.49 | qfq | 74,657,461 | 572,162,573 | -9.86% |
| 2024-11-11 | 8.60 | 8.90 | 8.16 | 8.42 | 8.31 | qfq | 121,188,067 | 1,034,534,570 | 4.08% |
| 2024-11-08 | 7.41 | 8.09 | 7.25 | 8.09 | 7.98 | qfq | 41,922,438 | 326,821,350 | 10.07% |
| 2024-11-07 | 8.20 | 8.20 | 7.11 | 7.35 | 7.25 | qfq | 91,011,880 | 674,212,591 | -4.92% |
| 2024-11-06 | 7.73 | 7.73 | 7.73 | 7.73 | 7.63 | qfq | 8,814,167 | 68,133,511 | 9.96% |
| 2024-11-05 | 6.52 | 7.03 | 6.51 | 7.03 | 6.94 | qfq | 16,734,300 | 115,932,790 | 10.02% |
| 2024-11-04 | 5.97 | 6.42 | 5.93 | 6.39 | 6.31 | qfq | 31,671,150 | 198,561,666 | 7.04% |
| 2024-11-01 | 6.17 | 6.21 | 5.94 | 5.97 | 5.89 | qfq | 18,076,033 | 109,353,981 | -3.24% |
| 2024-10-31 | 6.10 | 6.20 | 6.08 | 6.17 | 6.09 | qfq | 15,206,698 | 93,680,034 | 0.98% |
| 2024-10-30 | 6.07 | 6.17 | 6.01 | 6.11 | 6.03 | qfq | 12,834,602 | 78,191,221 | 0.99% |
| 2024-10-29 | 6.18 | 6.23 | 6.03 | 6.05 | 5.97 | qfq | 13,113,372 | 80,076,211 | -1.79% |
| 2024-10-28 | 6.06 | 6.20 | 6.04 | 6.16 | 6.08 | qfq | 12,403,500 | 76,117,371 | 1.65% |
| 2024-10-25 | 6.00 | 6.11 | 5.97 | 6.06 | 5.98 | qfq | 11,100,400 | 67,229,155 | 1.00% |
| 2024-10-24 | 6.08 | 6.08 | 5.94 | 6.00 | 5.92 | qfq | 11,411,700 | 68,429,760 | -1.48% |
| 2024-10-23 | 5.95 | 6.22 | 5.93 | 6.09 | 6.01 | qfq | 20,640,950 | 125,901,260 | 1.84% |
| 2024-10-22 | 6.00 | 6.01 | 5.84 | 5.98 | 5.90 | qfq | 14,426,650 | 85,565,154 | 0.17% |
| 2024-10-21 | 5.82 | 6.04 | 5.80 | 5.97 | 5.89 | qfq | 19,326,400 | 114,898,675 | 2.58% |
| 2024-10-18 | 5.70 | 5.91 | 5.63 | 5.82 | 5.74 | qfq | 20,342,691 | 117,639,710 | 1.57% |
| 2024-10-17 | 5.91 | 5.94 | 5.72 | 5.73 | 5.65 | qfq | 24,271,100 | 141,210,049 | -3.70% |
| 2024-10-16 | 5.62 | 6.20 | 5.61 | 5.95 | 5.87 | qfq | 32,942,600 | 194,694,182 | 4.75% |
| 2024-10-15 | 5.70 | 5.83 | 5.60 | 5.68 | 5.60 | qfq | 12,880,800 | 73,702,578 | -1.22% |
| 2024-10-14 | 5.50 | 5.77 | 5.50 | 5.75 | 5.67 | qfq | 16,792,200 | 95,092,862 | 5.50% |
| 2024-10-11 | 5.77 | 5.77 | 5.38 | 5.45 | 5.38 | qfq | 14,476,249 | 80,096,926 | -5.05% |
| 2024-10-10 | 5.79 | 5.93 | 5.62 | 5.74 | 5.66 | qfq | 13,842,800 | 80,096,491 | 0.53% |
| 2024-10-09 | 6.10 | 6.11 | 5.70 | 5.71 | 5.63 | qfq | 22,858,749 | 135,237,384 | -9.08% |
| 2024-10-08 | 6.48 | 6.48 | 5.86 | 6.28 | 6.20 | qfq | 31,781,751 | 197,484,850 | 6.44% |
| 2024-09-30 | 5.73 | 5.93 | 5.36 | 5.90 | 5.82 | qfq | 25,491,630 | 146,319,036 | 9.26% |
| 2024-09-27 | 5.27 | 5.50 | 5.27 | 5.40 | 5.33 | qfq | 16,298,433 | 87,464,023 | 3.65% |
| 2024-09-26 | 5.08 | 5.22 | 5.05 | 5.21 | 5.14 | qfq | 9,127,050 | 46,849,928 | 3.17% |
| 2024-09-25 | 5.10 | 5.15 | 5.02 | 5.05 | 4.98 | qfq | 12,263,866 | 62,463,132 | 1.00% |
| 2024-09-24 | 4.88 | 5.00 | 4.85 | 5.00 | 4.93 | qfq | 8,073,450 | 39,848,731 | 3.09% |
| 2024-09-23 | 4.82 | 4.88 | 4.78 | 4.85 | 4.79 | qfq | 4,726,417 | 22,885,811 | 0.62% |
| 2024-09-20 | 4.86 | 4.86 | 4.78 | 4.82 | 4.76 | qfq | 4,645,600 | 22,341,843 | -0.82% |
| 2024-09-19 | 4.75 | 4.88 | 4.70 | 4.86 | 4.80 | qfq | 5,829,799 | 28,134,075 | 2.32% |
| 2024-09-18 | 4.73 | 4.76 | 4.62 | 4.75 | 4.69 | qfq | 4,960,600 | 23,271,432 | 0.21% |
| 2024-09-13 | 4.81 | 4.86 | 4.73 | 4.74 | 4.68 | qfq | 4,784,500 | 22,847,273 | -1.86% |
| 2024-09-12 | 4.82 | 4.89 | 4.80 | 4.83 | 4.77 | qfq | 4,224,600 | 20,513,735 | 0.21% |
| 2024-09-11 | 4.87 | 4.88 | 4.80 | 4.82 | 4.76 | qfq | 4,908,950 | 23,741,035 | -1.43% |
| 2024-09-10 | 4.84 | 4.89 | 4.75 | 4.89 | 4.82 | qfq | 6,154,100 | 29,657,509 | 1.03% |
| 2024-09-09 | 4.80 | 4.88 | 4.78 | 4.84 | 4.78 | qfq | 5,537,120 | 26,748,623 | 0.00% |
| 2024-09-06 | 4.92 | 4.95 | 4.82 | 4.84 | 4.78 | qfq | 7,259,100 | 35,407,685 | -1.83% |
| 2024-09-05 | 4.91 | 4.97 | 4.90 | 4.93 | 4.86 | qfq | 5,062,400 | 24,938,977 | 0.41% |
| 2024-09-04 | 4.95 | 4.99 | 4.89 | 4.91 | 4.84 | qfq | 6,100,200 | 30,139,289 | -0.81% |
| 2024-09-03 | 4.93 | 4.99 | 4.90 | 4.95 | 4.88 | qfq | 5,506,400 | 27,240,666 | 0.61% |
| 2024-09-02 | 5.03 | 5.09 | 4.91 | 4.92 | 4.85 | qfq | 8,272,300 | 41,287,746 | -2.77% |
| 2024-08-30 | 5.00 | 5.14 | 4.96 | 5.06 | 4.99 | qfq | 8,704,999 | 44,162,149 | 1.20% |
| 2024-08-29 | 4.90 | 5.02 | 4.87 | 5.00 | 4.93 | qfq | 7,349,900 | 36,574,692 | 1.63% |
| 2024-08-28 | 4.90 | 4.98 | 4.85 | 4.92 | 4.85 | qfq | 6,251,050 | 30,736,449 | 0.20% |
| 2024-08-27 | 5.01 | 5.02 | 4.89 | 4.91 | 4.84 | qfq | 8,395,200 | 41,415,451 | -2.77% |
| 2024-08-26 | 5.00 | 5.09 | 4.96 | 5.05 | 4.98 | qfq | 5,618,450 | 28,343,689 | 0.20% |
| 2024-08-23 | 5.08 | 5.12 | 4.98 | 5.04 | 4.97 | qfq | 9,251,754 | 46,595,703 | -0.98% |
| 2024-08-22 | 5.15 | 5.21 | 5.08 | 5.09 | 5.02 | qfq | 9,309,700 | 47,750,929 | -0.59% |
| 2024-08-21 | 5.11 | 5.15 | 5.08 | 5.12 | 5.05 | qfq | 7,431,834 | 38,042,868 | 0.20% |
| 2024-08-20 | 5.21 | 5.21 | 5.08 | 5.11 | 5.04 | qfq | 11,280,866 | 57,719,509 | -1.54% |
| 2024-08-19 | 5.19 | 5.24 | 5.13 | 5.19 | 5.12 | qfq | 13,818,806 | 71,721,380 | 0.00% |
| 2024-08-16 | 5.33 | 5.40 | 5.18 | 5.19 | 5.12 | qfq | 20,227,100 | 106,322,425 | -2.08% |
| 2024-08-15 | 5.28 | 5.34 | 5.16 | 5.30 | 5.23 | qfq | 22,157,821 | 116,687,807 | 0.00% |
| 2024-08-14 | 5.26 | 5.38 | 5.20 | 5.30 | 5.23 | qfq | 31,431,071 | 166,649,656 | 0.38% |
| 2024-08-13 | 5.20 | 5.43 | 5.14 | 5.28 | 5.21 | qfq | 45,746,423 | 240,600,812 | -0.19% |
| 2024-08-12 | 5.42 | 5.55 | 5.29 | 5.29 | 5.22 | qfq | 56,033,449 | 300,552,026 | -10.03% |
| 2024-08-09 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | qfq | 10,716,700 | 63,014,196 | -9.95% |
| 2024-08-08 | 7.26 | 7.26 | 6.51 | 6.53 | 6.44 | qfq | 91,198,408 | 648,740,651 | -1.06% |
| 2024-08-07 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | qfq | 7,417,100 | 48,952,860 | 10.00% |
| 2024-08-06 | 5.46 | 6.00 | 5.46 | 6.00 | 5.92 | qfq | 13,013,550 | 76,478,832 | 10.09% |
| 2024-08-05 | 5.53 | 5.69 | 5.44 | 5.45 | 5.38 | qfq | 8,245,317 | 45,773,209 | -1.80% |
| 2024-08-02 | 5.55 | 5.71 | 5.53 | 5.55 | 5.48 | qfq | 7,960,617 | 44,738,463 | -1.25% |
| 2024-08-01 | 5.57 | 5.73 | 5.53 | 5.62 | 5.55 | qfq | 9,927,900 | 55,762,975 | 1.63% |
| 2024-07-31 | 5.36 | 5.53 | 5.31 | 5.53 | 5.46 | qfq | 7,931,900 | 43,099,367 | 3.36% |
| 2024-07-30 | 5.24 | 5.41 | 5.17 | 5.35 | 5.28 | qfq | 6,825,300 | 36,129,931 | 2.29% |
| 2024-07-29 | 5.25 | 5.27 | 5.17 | 5.23 | 5.16 | qfq | 5,087,801 | 26,551,020 | 0.77% |
| 2024-07-26 | 4.99 | 5.19 | 4.99 | 5.19 | 5.12 | qfq | 7,274,950 | 37,355,953 | 3.39% |
| 2024-07-25 | 4.95 | 5.05 | 4.87 | 5.02 | 4.95 | qfq | 5,483,217 | 27,346,495 | 2.03% |
| 2024-07-24 | 4.92 | 5.04 | 4.90 | 4.92 | 4.85 | qfq | 4,149,500 | 20,534,213 | -1.60% |
| 2024-07-23 | 5.04 | 5.10 | 4.98 | 5.00 | 4.93 | qfq | 4,102,950 | 20,657,918 | -1.57% |
| 2024-07-22 | 5.05 | 5.11 | 5.03 | 5.08 | 5.01 | qfq | 3,306,650 | 16,769,283 | 0.20% |
| 2024-07-19 | 5.03 | 5.09 | 4.97 | 5.07 | 5.00 | qfq | 4,116,800 | 20,791,198 | 1.00% |
| 2024-07-18 | 4.96 | 5.05 | 4.87 | 5.02 | 4.95 | qfq | 4,379,500 | 21,705,606 | 0.60% |
| 2024-07-17 | 5.02 | 5.07 | 4.98 | 4.99 | 4.92 | qfq | 3,966,350 | 19,864,443 | -1.38% |
| 2024-07-16 | 5.06 | 5.09 | 4.99 | 5.06 | 4.99 | qfq | 3,199,000 | 16,113,555 | 0.00% |
| 2024-07-15 | 5.14 | 5.18 | 5.04 | 5.06 | 4.99 | qfq | 4,110,500 | 20,889,097 | -1.94% |
| 2024-07-12 | 5.28 | 5.29 | 5.13 | 5.16 | 5.09 | qfq | 4,165,750 | 21,657,852 | -0.58% |
| 2024-07-11 | 5.09 | 5.22 | 5.07 | 5.19 | 5.12 | qfq | 6,303,850 | 32,536,243 | 3.80% |
| 2024-07-10 | 5.02 | 5.11 | 4.98 | 5.00 | 4.93 | qfq | 4,165,429 | 21,007,003 | -1.38% |
| 2024-07-09 | 5.06 | 5.10 | 4.88 | 5.07 | 4.96 | qfq | 7,695,429 | 38,550,025 | -0.39% |
| 2024-07-08 | 5.29 | 5.30 | 5.06 | 5.09 | 4.98 | qfq | 5,544,350 | 28,450,998 | -3.60% |
| 2024-07-05 | 5.25 | 5.32 | 5.17 | 5.28 | 5.17 | qfq | 3,154,300 | 16,547,396 | 0.57% |
| 2024-07-04 | 5.38 | 5.42 | 5.22 | 5.25 | 5.14 | qfq | 4,782,700 | 25,375,322 | -2.60% |
| 2024-07-03 | 5.48 | 5.48 | 5.38 | 5.39 | 5.28 | qfq | 3,468,575 | 18,760,335 | -1.46% |
| 2024-07-02 | 5.57 | 5.57 | 5.45 | 5.47 | 5.35 | qfq | 4,482,500 | 24,635,642 | -0.36% |
| 2024-07-01 | 5.47 | 5.51 | 5.37 | 5.49 | 5.37 | qfq | 4,461,201 | 24,243,118 | 0.00% |
| 2024-06-28 | 5.36 | 5.57 | 5.36 | 5.49 | 5.37 | qfq | 6,394,375 | 35,257,144 | 2.23% |
| 2024-06-27 | 5.50 | 5.54 | 5.37 | 5.37 | 5.26 | qfq | 5,041,300 | 27,454,629 | -2.36% |
| 2024-06-26 | 5.26 | 5.51 | 5.23 | 5.50 | 5.38 | qfq | 6,591,000 | 35,514,846 | 3.38% |
| 2024-06-25 | 5.25 | 5.38 | 5.25 | 5.32 | 5.21 | qfq | 5,376,220 | 28,633,162 | 1.14% |
| 2024-06-24 | 5.59 | 5.61 | 5.24 | 5.26 | 5.15 | qfq | 7,105,600 | 38,100,324 | -4.71% |
| 2024-06-21 | 5.51 | 5.61 | 5.47 | 5.52 | 5.40 | qfq | 3,780,600 | 20,950,381 | -0.18% |
| 2024-06-20 | 5.75 | 5.77 | 5.53 | 5.53 | 5.41 | qfq | 6,767,600 | 37,934,910 | -3.83% |
| 2024-06-19 | 5.80 | 5.87 | 5.75 | 5.75 | 5.63 | qfq | 4,848,250 | 28,093,514 | -0.86% |
| 2024-06-18 | 5.73 | 5.82 | 5.70 | 5.80 | 5.68 | qfq | 5,327,350 | 30,806,301 | 1.40% |
| 2024-06-17 | 5.65 | 5.79 | 5.64 | 5.72 | 5.60 | qfq | 4,456,100 | 25,580,590 | 0.35% |
| 2024-06-14 | 5.77 | 5.77 | 5.63 | 5.70 | 5.58 | qfq | 5,973,000 | 33,988,438 | -1.55% |
| 2024-06-13 | 5.72 | 5.87 | 5.65 | 5.79 | 5.67 | qfq | 8,790,640 | 50,629,668 | 0.35% |
| 2024-06-12 | 5.64 | 5.83 | 5.60 | 5.77 | 5.65 | qfq | 7,015,700 | 40,409,771 | 1.58% |
| 2024-06-11 | 5.64 | 5.69 | 5.49 | 5.68 | 5.56 | qfq | 5,924,400 | 33,243,323 | 0.71% |
| 2024-06-07 | 5.55 | 5.68 | 5.55 | 5.64 | 5.52 | qfq | 9,020,400 | 50,800,297 | 2.73% |
| 2024-06-06 | 5.75 | 5.80 | 5.43 | 5.49 | 5.37 | qfq | 15,194,100 | 84,467,101 | -3.85% |
| 2024-06-05 | 5.83 | 5.92 | 5.71 | 5.71 | 5.59 | qfq | 13,188,600 | 76,471,113 | -3.55% |
| 2024-06-04 | 6.00 | 6.03 | 5.81 | 5.92 | 5.80 | qfq | 17,345,838 | 102,409,802 | -2.63% |
| 2024-06-03 | 6.28 | 6.33 | 6.00 | 6.08 | 5.95 | qfq | 25,730,557 | 157,677,817 | -3.03% |
| 2024-05-31 | 5.91 | 6.44 | 5.91 | 6.27 | 6.14 | qfq | 35,594,945 | 220,730,708 | 7.00% |
| 2024-05-30 | 5.78 | 5.88 | 5.70 | 5.86 | 5.74 | qfq | 6,102,963 | 35,551,863 | 1.21% |
| 2024-05-29 | 5.76 | 5.86 | 5.74 | 5.79 | 5.67 | qfq | 4,152,600 | 24,074,199 | 0.00% |
| 2024-05-28 | 5.85 | 5.92 | 5.74 | 5.79 | 5.67 | qfq | 5,823,500 | 33,959,378 | -0.69% |
| 2024-05-27 | 5.81 | 5.85 | 5.66 | 5.83 | 5.71 | qfq | 6,788,800 | 38,892,692 | 0.17% |
| 2024-05-24 | 5.85 | 5.91 | 5.79 | 5.82 | 5.70 | qfq | 6,636,163 | 38,781,655 | -1.36% |
| 2024-05-23 | 5.97 | 5.99 | 5.85 | 5.90 | 5.78 | qfq | 7,549,100 | 44,702,729 | -1.01% |
| 2024-05-22 | 5.98 | 6.01 | 5.92 | 5.96 | 5.83 | qfq | 5,444,700 | 32,424,453 | -0.33% |
| 2024-05-21 | 6.16 | 6.16 | 5.96 | 5.98 | 5.85 | qfq | 10,451,900 | 62,791,657 | -3.39% |
| 2024-05-20 | 6.04 | 6.20 | 6.01 | 6.19 | 6.06 | qfq | 13,398,745 | 82,284,990 | 2.65% |
| 2024-05-17 | 5.99 | 6.04 | 5.88 | 6.03 | 5.90 | qfq | 7,246,164 | 43,295,780 | 1.86% |
| 2024-05-16 | 5.90 | 6.14 | 5.90 | 5.92 | 5.80 | qfq | 8,389,200 | 50,305,815 | 0.00% |
| 2024-05-15 | 5.90 | 6.03 | 5.84 | 5.92 | 5.80 | qfq | 6,946,900 | 41,337,203 | 0.17% |
| 2024-05-14 | 5.94 | 6.01 | 5.90 | 5.91 | 5.79 | qfq | 5,522,900 | 32,780,295 | -0.51% |
| 2024-05-13 | 6.03 | 6.03 | 5.90 | 5.94 | 5.81 | qfq | 8,205,844 | 48,905,384 | -2.14% |
| 2024-05-10 | 6.16 | 6.23 | 6.03 | 6.07 | 5.94 | qfq | 9,091,100 | 55,598,382 | -1.62% |
| 2024-05-09 | 6.02 | 6.17 | 6.02 | 6.17 | 6.04 | qfq | 10,819,950 | 66,126,359 | 1.98% |
| 2024-05-08 | 6.15 | 6.16 | 6.02 | 6.05 | 5.92 | qfq | 11,980,700 | 72,939,465 | -1.94% |
| 2024-05-07 | 6.00 | 6.19 | 5.97 | 6.17 | 6.04 | qfq | 18,668,300 | 114,174,616 | 2.66% |
| 2024-05-06 | 5.92 | 6.01 | 5.84 | 6.01 | 5.88 | qfq | 12,334,900 | 73,446,160 | 2.91% |
| 2024-04-30 | 5.97 | 6.00 | 5.79 | 5.84 | 5.72 | qfq | 13,381,100 | 78,244,152 | -2.01% |
| 2024-04-29 | 5.77 | 5.98 | 5.76 | 5.96 | 5.83 | qfq | 17,498,900 | 103,426,757 | 3.47% |
| 2024-04-26 | 5.79 | 5.90 | 5.75 | 5.76 | 5.64 | qfq | 19,087,900 | 111,233,439 | -1.03% |
| 2024-04-25 | 5.76 | 5.89 | 5.76 | 5.82 | 5.70 | qfq | 18,642,300 | 108,630,767 | -0.51% |
| 2024-04-24 | 5.80 | 5.93 | 5.74 | 5.85 | 5.73 | qfq | 27,478,506 | 160,077,808 | 0.69% |
| 2024-04-23 | 5.88 | 6.07 | 5.72 | 5.81 | 5.69 | qfq | 45,477,559 | 265,176,342 | -5.37% |
| 2024-04-22 | 5.90 | 6.14 | 5.77 | 6.14 | 6.01 | qfq | 51,154,870 | 309,748,692 | 10.04% |
| 2024-04-19 | 5.47 | 5.62 | 5.44 | 5.58 | 5.46 | qfq | 7,419,750 | 41,188,704 | 1.09% |
| 2024-04-18 | 5.51 | 5.62 | 5.40 | 5.52 | 5.40 | qfq | 8,155,525 | 45,001,938 | 0.36% |
| 2024-04-17 | 5.07 | 5.51 | 5.07 | 5.50 | 5.38 | qfq | 9,721,254 | 52,095,828 | 9.78% |
| 2024-04-16 | 5.49 | 5.49 | 4.96 | 5.01 | 4.90 | qfq | 12,250,025 | 63,040,397 | -8.91% |
| 2024-04-15 | 5.66 | 5.79 | 5.37 | 5.50 | 5.38 | qfq | 11,215,134 | 62,323,216 | -2.65% |
| 2024-04-12 | 5.79 | 5.85 | 5.64 | 5.65 | 5.53 | qfq | 5,743,800 | 32,861,219 | -2.42% |
| 2024-04-11 | 5.75 | 5.86 | 5.68 | 5.79 | 5.67 | qfq | 7,707,234 | 44,528,173 | -0.34% |
| 2024-04-10 | 5.93 | 5.94 | 5.71 | 5.81 | 5.69 | qfq | 6,696,900 | 38,913,458 | -1.86% |
| 2024-04-09 | 5.82 | 5.94 | 5.82 | 5.92 | 5.80 | qfq | 6,044,460 | 35,626,149 | 1.72% |
| 2024-04-08 | 5.99 | 5.99 | 5.81 | 5.82 | 5.70 | qfq | 7,831,200 | 46,087,201 | -3.16% |
| 2024-04-03 | 6.10 | 6.12 | 5.98 | 6.01 | 5.88 | qfq | 9,083,127 | 54,734,638 | -1.80% |
| 2024-04-02 | 6.04 | 6.24 | 5.97 | 6.12 | 5.99 | qfq | 14,020,119 | 85,501,263 | 0.66% |
| 2024-04-01 | 6.07 | 6.16 | 5.96 | 6.08 | 5.95 | qfq | 13,106,400 | 79,222,302 | -0.33% |
| 2024-03-29 | 5.95 | 6.25 | 5.81 | 6.10 | 5.97 | qfq | 15,429,054 | 92,840,344 | 3.21% |
| 2024-03-28 | 5.64 | 5.95 | 5.64 | 5.91 | 5.79 | qfq | 10,860,149 | 63,429,907 | 5.91% |
| 2024-03-27 | 5.79 | 5.79 | 5.56 | 5.58 | 5.46 | qfq | 6,151,799 | 34,964,868 | -3.79% |
| 2024-03-26 | 5.81 | 5.83 | 5.68 | 5.80 | 5.68 | qfq | 7,131,099 | 41,145,999 | 0.00% |
| 2024-03-25 | 6.00 | 6.00 | 5.78 | 5.80 | 5.68 | qfq | 6,947,700 | 41,163,707 | -3.49% |
| 2024-03-22 | 6.11 | 6.14 | 5.94 | 6.01 | 5.88 | qfq | 9,027,900 | 54,338,592 | -2.44% |
| 2024-03-21 | 6.10 | 6.18 | 6.01 | 6.16 | 6.03 | qfq | 9,606,800 | 58,656,240 | 1.15% |
| 2024-03-20 | 5.98 | 6.09 | 5.97 | 6.09 | 5.96 | qfq | 7,325,189 | 44,323,650 | 1.33% |
| 2024-03-19 | 6.02 | 6.09 | 6.00 | 6.01 | 5.88 | qfq | 7,947,800 | 48,054,150 | -0.50% |
| 2024-03-18 | 5.93 | 6.04 | 5.90 | 6.04 | 5.91 | qfq | 8,565,486 | 51,211,395 | 2.03% |
| 2024-03-15 | 5.81 | 5.92 | 5.81 | 5.92 | 5.80 | qfq | 6,255,718 | 36,718,311 | 1.20% |
| 2024-03-14 | 5.95 | 5.97 | 5.77 | 5.85 | 5.73 | qfq | 8,878,015 | 52,087,600 | -2.01% |
| 2024-03-13 | 5.99 | 6.06 | 5.92 | 5.97 | 5.84 | qfq | 12,513,250 | 74,948,417 | -1.16% |
| 2024-03-12 | 5.85 | 6.04 | 5.81 | 6.04 | 5.91 | qfq | 13,336,250 | 78,999,479 | 2.90% |
| 2024-03-11 | 5.82 | 5.89 | 5.72 | 5.87 | 5.75 | qfq | 11,431,770 | 66,507,690 | 1.03% |
| 2024-03-08 | 5.66 | 5.85 | 5.66 | 5.81 | 5.69 | qfq | 9,758,100 | 56,111,451 | 2.29% |
| 2024-03-07 | 5.79 | 5.87 | 5.66 | 5.68 | 5.56 | qfq | 7,729,763 | 44,514,360 | -1.56% |
| 2024-03-06 | 5.65 | 5.81 | 5.63 | 5.77 | 5.65 | qfq | 7,205,400 | 41,331,500 | 1.58% |
| 2024-03-05 | 5.75 | 5.80 | 5.66 | 5.68 | 5.56 | qfq | 6,736,054 | 38,504,075 | -0.87% |
| 2024-03-04 | 5.77 | 5.81 | 5.64 | 5.73 | 5.61 | qfq | 5,978,550 | 34,151,451 | -0.35% |
| 2024-03-01 | 5.69 | 5.75 | 5.63 | 5.75 | 5.63 | qfq | 6,104,400 | 34,851,360 | 1.05% |
| 2024-02-29 | 5.43 | 5.69 | 5.38 | 5.69 | 5.57 | qfq | 10,261,363 | 57,248,301 | 4.60% |
| 2024-02-28 | 5.87 | 5.92 | 5.43 | 5.44 | 5.33 | qfq | 14,691,650 | 83,763,755 | -7.01% |
| 2024-02-27 | 5.71 | 5.85 | 5.67 | 5.85 | 5.73 | qfq | 8,231,607 | 47,399,814 | 2.45% |
| 2024-02-26 | 5.61 | 5.82 | 5.60 | 5.71 | 5.59 | qfq | 10,018,279 | 57,049,357 | 2.51% |
| 2024-02-23 | 5.42 | 5.58 | 5.36 | 5.57 | 5.45 | qfq | 9,069,250 | 49,539,451 | 2.77% |
| 2024-02-22 | 5.34 | 5.44 | 5.31 | 5.42 | 5.31 | qfq | 8,471,100 | 45,628,394 | 1.12% |
| 2024-02-21 | 5.27 | 5.50 | 5.17 | 5.36 | 5.25 | qfq | 9,838,066 | 53,065,565 | 1.52% |
| 2024-02-20 | 5.24 | 5.29 | 5.08 | 5.28 | 5.17 | qfq | 9,179,881 | 47,683,823 | 0.76% |
| 2024-02-19 | 5.25 | 5.30 | 5.16 | 5.24 | 5.13 | qfq | 13,872,413 | 72,648,113 | 1.16% |
| 2024-02-08 | 4.83 | 5.20 | 4.78 | 5.18 | 5.07 | qfq | 18,221,213 | 92,705,104 | 9.05% |
| 2024-02-07 | 4.66 | 4.87 | 4.59 | 4.75 | 4.65 | qfq | 13,688,000 | 64,957,805 | 3.04% |
| 2024-02-06 | 4.40 | 4.74 | 4.17 | 4.61 | 4.51 | qfq | 14,176,595 | 62,824,757 | 3.60% |
| 2024-02-05 | 4.83 | 4.83 | 4.36 | 4.45 | 4.36 | qfq | 15,085,086 | 67,637,939 | -8.06% |
| 2024-02-02 | 5.11 | 5.19 | 4.66 | 4.84 | 4.74 | qfq | 11,838,500 | 58,154,942 | -5.47% |
| 2024-02-01 | 5.17 | 5.22 | 5.00 | 5.12 | 5.01 | qfq | 10,185,217 | 52,035,826 | -1.92% |
| 2024-01-31 | 5.46 | 5.47 | 5.20 | 5.22 | 5.11 | qfq | 9,600,400 | 50,932,946 | -4.22% |
| 2024-01-30 | 5.55 | 5.65 | 5.45 | 5.45 | 5.34 | qfq | 9,082,200 | 50,244,779 | -3.20% |
| 2024-01-29 | 5.72 | 5.92 | 5.63 | 5.63 | 5.51 | qfq | 14,668,367 | 84,288,392 | -7.10% |
| 2024-01-26 | 6.06 | 6.15 | 6.02 | 6.06 | 5.93 | qfq | 8,712,500 | 52,979,885 | -0.16% |
| 2024-01-25 | 5.89 | 6.08 | 5.84 | 6.07 | 5.94 | qfq | 12,022,438 | 72,306,699 | 2.53% |
| 2024-01-24 | 5.85 | 5.92 | 5.65 | 5.92 | 5.80 | qfq | 12,270,546 | 71,233,367 | 1.20% |
| 2024-01-23 | 5.77 | 5.85 | 5.71 | 5.85 | 5.73 | qfq | 10,182,218 | 58,909,996 | 0.52% |
| 2024-01-22 | 6.18 | 6.20 | 5.76 | 5.82 | 5.70 | qfq | 13,742,422 | 82,477,840 | -5.83% |
| 2024-01-19 | 6.33 | 6.35 | 6.17 | 6.18 | 6.05 | qfq | 14,440,351 | 90,138,939 | -2.06% |
| 2024-01-18 | 6.57 | 6.57 | 6.14 | 6.31 | 6.18 | qfq | 27,873,702 | 175,079,280 | -4.68% |
| 2024-01-17 | 6.91 | 6.94 | 6.61 | 6.62 | 6.48 | qfq | 24,775,034 | 167,403,799 | -4.89% |
| 2024-01-16 | 7.04 | 7.08 | 6.84 | 6.96 | 6.81 | qfq | 33,579,785 | 233,274,109 | -1.69% |
| 2024-01-15 | 7.47 | 7.50 | 7.04 | 7.08 | 6.93 | qfq | 52,918,251 | 380,376,898 | -3.54% |
| 2024-01-12 | 6.67 | 7.34 | 6.63 | 7.34 | 7.19 | qfq | 20,430,931 | 145,728,628 | 10.04% |
| 2024-01-11 | 6.55 | 6.67 | 6.51 | 6.67 | 6.53 | qfq | 5,389,600 | 35,497,048 | 1.68% |
| 2024-01-10 | 6.67 | 6.67 | 6.50 | 6.56 | 6.42 | qfq | 5,307,300 | 34,905,645 | -1.35% |
| 2024-01-09 | 6.70 | 6.73 | 6.61 | 6.65 | 6.51 | qfq | 5,494,500 | 36,670,888 | 0.30% |
| 2024-01-08 | 6.80 | 6.80 | 6.62 | 6.63 | 6.49 | qfq | 4,070,400 | 27,173,677 | -2.21% |
| 2024-01-05 | 6.93 | 6.94 | 6.73 | 6.78 | 6.64 | qfq | 4,384,178 | 29,949,664 | -1.88% |
| 2024-01-04 | 6.93 | 6.95 | 6.86 | 6.91 | 6.76 | qfq | 3,452,800 | 23,834,620 | -0.43% |
| 2024-01-03 | 6.97 | 6.98 | 6.88 | 6.94 | 6.79 | qfq | 4,903,133 | 33,933,274 | -0.72% |
| 2024-01-02 | 6.95 | 7.05 | 6.91 | 6.99 | 6.84 | qfq | 5,732,350 | 40,118,027 | 1.01% |
| 2023-12-29 | 6.82 | 6.93 | 6.79 | 6.92 | 6.77 | qfq | 4,171,200 | 28,688,254 | 1.47% |
| 2023-12-28 | 6.71 | 6.85 | 6.66 | 6.82 | 6.68 | qfq | 5,735,500 | 38,914,825 | 2.10% |
| 2023-12-27 | 6.64 | 6.69 | 6.58 | 6.68 | 6.54 | qfq | 3,671,200 | 24,385,208 | 0.75% |
| 2023-12-26 | 6.73 | 6.73 | 6.58 | 6.63 | 6.49 | qfq | 4,315,600 | 28,648,595 | -1.49% |
| 2023-12-25 | 6.70 | 6.85 | 6.68 | 6.73 | 6.59 | qfq | 4,826,750 | 32,526,638 | 0.00% |
| 2023-12-22 | 6.68 | 6.81 | 6.64 | 6.73 | 6.59 | qfq | 7,103,500 | 47,748,962 | 0.60% |
| 2023-12-21 | 6.66 | 6.69 | 6.50 | 6.69 | 6.55 | qfq | 5,413,638 | 35,785,071 | 0.90% |
| 2023-12-20 | 6.73 | 6.78 | 6.63 | 6.63 | 6.49 | qfq | 4,140,100 | 27,739,572 | -1.04% |
| 2023-12-19 | 6.71 | 6.74 | 6.66 | 6.70 | 6.56 | qfq | 3,918,894 | 26,215,360 | -0.15% |
| 2023-12-18 | 6.80 | 6.83 | 6.67 | 6.71 | 6.57 | qfq | 5,038,900 | 33,941,427 | -1.76% |
| 2023-12-15 | 6.91 | 6.94 | 6.81 | 6.83 | 6.69 | qfq | 3,885,900 | 26,637,898 | -0.73% |
| 2023-12-14 | 6.92 | 6.96 | 6.86 | 6.88 | 6.73 | qfq | 3,072,100 | 21,225,344 | -0.29% |
| 2023-12-13 | 6.91 | 6.98 | 6.86 | 6.90 | 6.75 | qfq | 3,296,100 | 22,814,358 | -0.14% |
| 2023-12-12 | 6.88 | 6.92 | 6.84 | 6.91 | 6.76 | qfq | 4,039,500 | 27,830,500 | 0.29% |
| 2023-12-11 | 6.71 | 6.89 | 6.68 | 6.89 | 6.74 | qfq | 5,902,550 | 40,085,825 | 1.77% |
| 2023-12-08 | 6.89 | 6.94 | 6.77 | 6.77 | 6.63 | qfq | 4,455,242 | 30,430,594 | -1.60% |
| 2023-12-07 | 6.91 | 6.96 | 6.83 | 6.88 | 6.73 | qfq | 3,901,951 | 26,820,976 | -0.72% |
| 2023-12-06 | 6.89 | 6.99 | 6.87 | 6.93 | 6.78 | qfq | 4,223,600 | 29,331,209 | 0.58% |
| 2023-12-05 | 7.02 | 7.03 | 6.89 | 6.89 | 6.74 | qfq | 4,829,200 | 33,545,408 | -2.13% |
| 2023-12-04 | 7.06 | 7.09 | 7.02 | 7.04 | 6.89 | qfq | 4,021,100 | 28,350,418 | -0.14% |
| 2023-12-01 | 7.07 | 7.08 | 6.96 | 7.05 | 6.90 | qfq | 5,010,569 | 35,163,554 | -0.42% |
| 2023-11-30 | 7.18 | 7.19 | 7.01 | 7.08 | 6.93 | qfq | 5,917,967 | 41,895,055 | -1.12% |
| 2023-11-29 | 7.22 | 7.24 | 7.14 | 7.16 | 7.01 | qfq | 4,164,153 | 29,929,848 | -0.42% |
| 2023-11-28 | 7.13 | 7.22 | 7.11 | 7.19 | 7.04 | qfq | 3,664,700 | 26,305,758 | 0.70% |
| 2023-11-27 | 7.08 | 7.19 | 7.07 | 7.14 | 6.99 | qfq | 4,498,600 | 32,083,618 | 0.71% |
| 2023-11-24 | 7.21 | 7.24 | 7.06 | 7.09 | 6.94 | qfq | 5,861,825 | 41,809,071 | -1.66% |
| 2023-11-23 | 7.11 | 7.24 | 7.05 | 7.21 | 7.06 | qfq | 4,796,800 | 34,433,022 | 1.12% |
| 2023-11-22 | 7.22 | 7.26 | 7.13 | 7.13 | 6.98 | qfq | 5,770,800 | 41,428,134 | -1.66% |
| 2023-11-21 | 7.35 | 7.35 | 7.22 | 7.25 | 7.10 | qfq | 5,868,500 | 42,766,573 | -1.23% |
| 2023-11-20 | 7.25 | 7.35 | 7.23 | 7.34 | 7.19 | qfq | 6,033,900 | 44,024,560 | 1.24% |
| 2023-11-17 | 7.18 | 7.27 | 7.15 | 7.25 | 7.10 | qfq | 4,988,200 | 36,083,929 | 0.69% |
| 2023-11-16 | 7.27 | 7.27 | 7.19 | 7.20 | 7.05 | qfq | 5,070,700 | 36,627,174 | -0.83% |
| 2023-11-15 | 7.29 | 7.30 | 7.22 | 7.26 | 7.11 | qfq | 6,107,100 | 44,284,029 | 0.14% |
| 2023-11-14 | 7.23 | 7.27 | 7.19 | 7.25 | 7.10 | qfq | 6,680,900 | 48,304,683 | 0.28% |
| 2023-11-13 | 7.11 | 7.24 | 7.08 | 7.23 | 7.08 | qfq | 8,429,217 | 60,477,642 | 2.12% |
| 2023-11-10 | 7.06 | 7.12 | 7.02 | 7.08 | 6.93 | qfq | 3,993,800 | 28,250,565 | -0.14% |
| 2023-11-09 | 7.15 | 7.16 | 7.05 | 7.09 | 6.94 | qfq | 5,317,371 | 37,732,197 | -0.56% |
| 2023-11-08 | 7.15 | 7.18 | 7.09 | 7.13 | 6.98 | qfq | 5,656,017 | 40,358,685 | -0.28% |
| 2023-11-07 | 7.17 | 7.19 | 7.11 | 7.15 | 7.00 | qfq | 5,721,117 | 40,883,744 | -0.42% |
| 2023-11-06 | 7.12 | 7.19 | 7.06 | 7.18 | 7.03 | qfq | 8,122,500 | 58,009,264 | 1.70% |
| 2023-11-03 | 6.90 | 7.11 | 6.89 | 7.06 | 6.91 | qfq | 10,657,400 | 75,104,778 | 2.17% |
| 2023-11-02 | 7.08 | 7.16 | 6.91 | 6.91 | 6.76 | qfq | 10,875,202 | 75,900,925 | -1.99% |
| 2023-11-01 | 7.00 | 7.08 | 6.97 | 7.05 | 6.90 | qfq | 9,689,217 | 68,172,779 | 0.86% |
| 2023-10-31 | 7.06 | 7.06 | 6.93 | 6.99 | 6.84 | qfq | 7,561,500 | 52,815,120 | -1.13% |
| 2023-10-30 | 7.02 | 7.12 | 6.96 | 7.07 | 6.92 | qfq | 9,967,700 | 70,197,554 | 0.14% |
| 2023-10-27 | 7.01 | 7.08 | 6.96 | 7.06 | 6.91 | qfq | 5,930,100 | 41,690,882 | 0.28% |
| 2023-10-26 | 6.93 | 7.05 | 6.80 | 7.04 | 6.89 | qfq | 7,945,500 | 55,198,663 | 1.59% |
| 2023-10-25 | 6.80 | 6.95 | 6.79 | 6.93 | 6.78 | qfq | 6,831,290 | 47,123,204 | 2.36% |
| 2023-10-24 | 6.69 | 6.81 | 6.66 | 6.77 | 6.63 | qfq | 6,825,390 | 46,014,896 | 1.04% |
| 2023-10-23 | 6.88 | 6.90 | 6.68 | 6.70 | 6.56 | qfq | 7,048,500 | 47,655,431 | -2.47% |
| 2023-10-20 | 6.91 | 7.02 | 6.86 | 6.87 | 6.73 | qfq | 8,337,090 | 57,779,357 | -0.87% |
| 2023-10-19 | 6.91 | 7.04 | 6.91 | 6.93 | 6.78 | qfq | 6,864,350 | 47,842,092 | -0.86% |
| 2023-10-18 | 7.10 | 7.12 | 6.97 | 6.99 | 6.84 | qfq | 8,983,401 | 62,967,622 | -1.41% |
| 2023-10-17 | 7.17 | 7.18 | 7.01 | 7.09 | 6.94 | qfq | 11,367,437 | 80,345,549 | -0.56% |
| 2023-10-16 | 7.46 | 7.58 | 7.03 | 7.13 | 6.98 | qfq | 24,389,363 | 174,450,115 | -6.80% |
| 2023-10-13 | 7.72 | 7.73 | 7.62 | 7.65 | 7.49 | qfq | 5,519,100 | 42,316,467 | -1.54% |
| 2023-10-12 | 7.73 | 7.78 | 7.68 | 7.77 | 7.61 | qfq | 4,986,500 | 38,573,194 | 0.78% |
| 2023-10-11 | 7.81 | 7.81 | 7.63 | 7.71 | 7.55 | qfq | 6,815,000 | 52,610,838 | -0.13% |
| 2023-10-10 | 7.83 | 7.83 | 7.70 | 7.72 | 7.56 | qfq | 6,452,850 | 49,913,099 | -0.13% |
| 2023-10-09 | 7.85 | 7.90 | 7.70 | 7.73 | 7.57 | qfq | 9,973,832 | 77,285,920 | -1.28% |
| 2023-09-28 | 7.72 | 7.85 | 7.72 | 7.83 | 7.66 | qfq | 12,130,310 | 94,780,916 | 1.56% |
| 2023-09-27 | 7.58 | 7.75 | 7.55 | 7.71 | 7.55 | qfq | 10,726,228 | 82,497,845 | 1.85% |
| 2023-09-26 | 7.49 | 7.62 | 7.47 | 7.57 | 7.41 | qfq | 7,454,923 | 56,250,903 | 0.93% |
| 2023-09-25 | 7.55 | 7.62 | 7.47 | 7.50 | 7.34 | qfq | 6,262,719 | 47,132,549 | -0.27% |
| 2023-09-22 | 7.32 | 7.54 | 7.29 | 7.52 | 7.36 | qfq | 5,914,143 | 43,988,715 | 2.17% |
| 2023-09-21 | 7.31 | 7.41 | 7.30 | 7.36 | 7.20 | qfq | 5,378,684 | 39,601,046 | 0.27% |
| 2023-09-20 | 7.42 | 7.46 | 7.34 | 7.34 | 7.19 | qfq | 6,695,800 | 49,415,079 | -1.34% |
| 2023-09-19 | 7.56 | 7.59 | 7.40 | 7.44 | 7.28 | qfq | 6,949,936 | 51,780,462 | -1.85% |
| 2023-09-18 | 7.50 | 7.65 | 7.46 | 7.58 | 7.42 | qfq | 6,081,634 | 46,024,349 | 0.13% |
| 2023-09-15 | 7.56 | 7.61 | 7.48 | 7.57 | 7.41 | qfq | 6,216,400 | 46,882,466 | 0.13% |
| 2023-09-14 | 7.68 | 7.68 | 7.51 | 7.56 | 7.40 | qfq | 7,307,400 | 55,278,059 | -1.18% |
| 2023-09-13 | 7.75 | 7.78 | 7.58 | 7.65 | 7.49 | qfq | 8,734,600 | 66,877,213 | -1.42% |
| 2023-09-12 | 7.76 | 7.82 | 7.74 | 7.76 | 7.60 | qfq | 7,113,100 | 55,259,768 | -0.77% |
| 2023-09-11 | 7.88 | 7.90 | 7.72 | 7.82 | 7.66 | qfq | 11,978,050 | 93,547,731 | 0.00% |
| 2023-09-08 | 7.60 | 7.84 | 7.59 | 7.82 | 7.66 | qfq | 14,974,158 | 116,398,898 | 2.22% |
| 2023-09-07 | 7.71 | 7.86 | 7.65 | 7.65 | 7.49 | qfq | 12,366,400 | 95,774,336 | -1.54% |
| 2023-09-06 | 7.59 | 7.78 | 7.58 | 7.77 | 7.61 | qfq | 14,272,935 | 110,072,510 | 1.57% |
| 2023-09-05 | 7.66 | 7.83 | 7.61 | 7.65 | 7.49 | qfq | 13,999,110 | 107,620,579 | -0.39% |
| 2023-09-04 | 7.76 | 7.76 | 7.58 | 7.68 | 7.52 | qfq | 17,892,844 | 136,739,138 | -0.78% |
| 2023-09-01 | 7.75 | 7.79 | 7.67 | 7.74 | 7.58 | qfq | 17,097,682 | 132,011,895 | -0.77% |
| 2023-08-31 | 7.91 | 7.95 | 7.75 | 7.80 | 7.64 | qfq | 26,854,419 | 209,895,533 | -1.27% |
| 2023-08-30 | 8.30 | 8.30 | 7.80 | 7.90 | 7.73 | qfq | 55,576,113 | 441,823,325 | 1.28% |
| 2023-08-29 | 7.30 | 7.80 | 7.21 | 7.80 | 7.64 | qfq | 12,082,814 | 93,055,568 | 10.01% |
| 2023-08-28 | 7.42 | 7.50 | 7.08 | 7.09 | 6.94 | qfq | 10,052,382 | 72,953,837 | 0.28% |
| 2023-08-25 | 7.12 | 7.20 | 7.03 | 7.07 | 6.92 | qfq | 5,125,000 | 36,407,303 | -1.53% |
| 2023-08-24 | 7.23 | 7.30 | 7.14 | 7.18 | 7.03 | qfq | 4,713,100 | 33,944,993 | 0.28% |
| 2023-08-23 | 7.40 | 7.45 | 7.16 | 7.16 | 7.01 | qfq | 5,448,100 | 39,411,689 | -3.63% |
| 2023-08-22 | 7.45 | 7.49 | 7.23 | 7.43 | 7.27 | qfq | 5,881,297 | 43,294,852 | 1.09% |
| 2023-08-21 | 7.43 | 7.52 | 7.33 | 7.35 | 7.20 | qfq | 5,442,813 | 40,383,452 | -0.94% |
| 2023-08-18 | 7.47 | 7.55 | 7.41 | 7.42 | 7.26 | qfq | 6,196,030 | 46,312,888 | -0.67% |
| 2023-08-17 | 7.29 | 7.48 | 7.16 | 7.47 | 7.31 | qfq | 8,278,694 | 61,031,477 | 3.75% |
| 2023-08-16 | 7.27 | 7.39 | 7.20 | 7.20 | 7.05 | qfq | 4,534,445 | 33,053,853 | -0.69% |
| 2023-08-15 | 7.32 | 7.35 | 7.21 | 7.25 | 7.10 | qfq | 4,615,587 | 33,553,356 | -0.96% |
| 2023-08-14 | 7.30 | 7.33 | 7.17 | 7.32 | 7.17 | qfq | 6,615,210 | 47,999,803 | -0.14% |
| 2023-08-11 | 7.46 | 7.50 | 7.32 | 7.33 | 7.18 | qfq | 4,815,500 | 35,647,600 | -1.48% |
| 2023-08-10 | 7.48 | 7.53 | 7.40 | 7.44 | 7.28 | qfq | 3,477,600 | 25,908,018 | -0.53% |
| 2023-08-09 | 7.52 | 7.56 | 7.44 | 7.48 | 7.32 | qfq | 3,530,020 | 26,491,519 | -0.66% |
| 2023-08-08 | 7.54 | 7.60 | 7.52 | 7.53 | 7.37 | qfq | 2,775,150 | 20,953,972 | -0.40% |
| 2023-08-07 | 7.67 | 7.67 | 7.54 | 7.56 | 7.40 | qfq | 3,470,900 | 26,280,935 | -0.92% |
| 2023-08-04 | 7.57 | 7.66 | 7.57 | 7.63 | 7.47 | qfq | 4,313,600 | 32,942,033 | 0.93% |
| 2023-08-03 | 7.64 | 7.66 | 7.52 | 7.56 | 7.40 | qfq | 5,188,901 | 39,308,616 | -1.18% |
| 2023-08-02 | 7.66 | 7.72 | 7.59 | 7.65 | 7.49 | qfq | 4,458,400 | 34,043,381 | -0.13% |
| 2023-08-01 | 7.72 | 7.76 | 7.61 | 7.66 | 7.50 | qfq | 5,066,400 | 38,803,675 | -0.78% |
| 2023-07-31 | 7.69 | 7.77 | 7.67 | 7.72 | 7.56 | qfq | 5,721,605 | 44,039,829 | 0.26% |
| 2023-07-28 | 7.61 | 7.73 | 7.54 | 7.70 | 7.54 | qfq | 5,559,350 | 42,491,925 | 0.79% |
| 2023-07-27 | 7.72 | 7.80 | 7.63 | 7.64 | 7.48 | qfq | 4,263,100 | 32,897,833 | -0.78% |
| 2023-07-26 | 7.78 | 7.79 | 7.66 | 7.70 | 7.54 | qfq | 3,746,880 | 28,938,578 | -0.77% |
| 2023-07-25 | 7.70 | 7.78 | 7.68 | 7.76 | 7.60 | qfq | 4,196,924 | 32,482,316 | 1.44% |
| 2023-07-24 | 7.66 | 7.69 | 7.58 | 7.65 | 7.49 | qfq | 4,416,300 | 33,816,008 | -0.13% |
| 2023-07-21 | 7.71 | 7.78 | 7.64 | 7.66 | 7.50 | qfq | 5,761,600 | 44,416,764 | -0.78% |
| 2023-07-20 | 7.85 | 7.88 | 7.72 | 7.72 | 7.56 | qfq | 5,373,800 | 41,773,465 | -1.40% |
| 2023-07-19 | 7.83 | 7.89 | 7.79 | 7.83 | 7.66 | qfq | 5,404,762 | 42,365,600 | -0.38% |
| 2023-07-18 | 7.79 | 7.89 | 7.70 | 7.86 | 7.69 | qfq | 8,527,472 | 66,712,079 | 1.03% |