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
雪迪龙002658.SZ
最近收盘价6.902026-07-17
最近交易日2026-07-17
成交量（股）6,237,215
成交额（元）43,325,350
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.05 | 7.12 | 6.79 | 6.90 | 6.90 | qfq | 6,237,215 | 43,325,350 | -2.27% |
| 2026-07-16 | 6.99 | 7.12 | 6.92 | 7.06 | 7.06 | qfq | 4,401,000 | 31,029,567 | 0.57% |
| 2026-07-15 | 6.96 | 7.06 | 6.92 | 7.02 | 7.02 | qfq | 3,534,100 | 24,758,708 | 0.14% |
| 2026-07-14 | 6.88 | 7.02 | 6.82 | 7.01 | 7.01 | qfq | 4,207,900 | 29,176,255 | 1.89% |
| 2026-07-13 | 7.25 | 7.25 | 6.85 | 6.88 | 6.88 | qfq | 8,078,721 | 56,523,886 | -5.49% |
| 2026-07-10 | 7.30 | 7.42 | 7.20 | 7.28 | 7.28 | qfq | 5,951,337 | 43,607,419 | 0.14% |
| 2026-07-09 | 7.20 | 7.28 | 7.02 | 7.27 | 7.27 | qfq | 7,256,600 | 51,867,683 | 1.25% |
| 2026-07-08 | 7.57 | 7.59 | 7.16 | 7.18 | 7.18 | qfq | 9,076,460 | 66,133,062 | -5.03% |
| 2026-07-07 | 7.95 | 7.95 | 7.56 | 7.56 | 7.56 | qfq | 10,597,160 | 81,779,924 | -4.91% |
| 2026-07-06 | 8.25 | 8.30 | 7.92 | 7.95 | 7.95 | qfq | 9,556,600 | 77,430,286 | -4.33% |
| 2026-07-03 | 8.38 | 8.46 | 8.28 | 8.31 | 8.31 | qfq | 8,955,200 | 74,830,520 | -0.84% |
| 2026-07-02 | 8.17 | 8.57 | 8.15 | 8.38 | 8.38 | qfq | 13,444,150 | 113,222,077 | 0.48% |
| 2026-07-01 | 8.37 | 8.55 | 8.33 | 8.34 | 8.34 | qfq | 11,748,513 | 98,865,969 | -1.30% |
| 2026-06-30 | 8.20 | 8.49 | 8.00 | 8.45 | 8.45 | qfq | 13,327,698 | 110,289,183 | 2.92% |
| 2026-06-29 | 7.89 | 8.21 | 7.85 | 8.21 | 8.21 | qfq | 8,723,586 | 70,385,401 | 3.79% |
| 2026-06-26 | 8.18 | 8.22 | 7.91 | 7.91 | 7.91 | qfq | 9,579,800 | 76,658,188 | -4.70% |
| 2026-06-25 | 8.17 | 8.39 | 8.12 | 8.30 | 8.30 | qfq | 13,767,688 | 113,840,376 | 1.22% |
| 2026-06-24 | 8.03 | 8.21 | 7.76 | 8.20 | 8.20 | qfq | 11,855,500 | 94,714,939 | 1.74% |
| 2026-06-23 | 7.83 | 8.15 | 7.83 | 8.06 | 8.06 | qfq | 9,079,192 | 73,052,742 | 2.41% |
| 2026-06-22 | 7.89 | 7.99 | 7.73 | 7.87 | 7.87 | qfq | 8,620,732 | 67,466,715 | -0.63% |
| 2026-06-18 | 7.91 | 7.98 | 7.75 | 7.92 | 7.92 | qfq | 9,084,902 | 71,503,769 | -1.00% |
| 2026-06-17 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | qfq | 9,642,420 | 78,021,243 | -3.26% |
| 2026-06-16 | 8.33 | 8.35 | 8.22 | 8.27 | 8.27 | qfq | 9,068,540 | 74,932,141 | -1.19% |
| 2026-06-15 | 8.21 | 8.43 | 8.16 | 8.37 | 8.37 | qfq | 12,526,002 | 104,157,848 | 1.45% |
| 2026-06-12 | 8.34 | 8.50 | 8.09 | 8.25 | 8.25 | qfq | 16,783,764 | 138,849,387 | -0.96% |
| 2026-06-11 | 7.74 | 8.60 | 7.73 | 8.33 | 8.33 | qfq | 21,705,903 | 178,396,752 | 6.11% |
| 2026-06-10 | 7.68 | 7.86 | 7.60 | 7.85 | 7.85 | qfq | 8,734,700 | 67,484,546 | 0.90% |
| 2026-06-09 | 7.59 | 7.79 | 7.56 | 7.78 | 7.78 | qfq | 7,198,900 | 55,188,331 | 3.05% |
| 2026-06-08 | 7.68 | 7.83 | 7.50 | 7.55 | 7.55 | qfq | 8,426,100 | 64,491,012 | -4.07% |
| 2026-06-05 | 7.78 | 7.94 | 7.63 | 7.87 | 7.87 | qfq | 9,290,400 | 72,412,500 | 1.16% |
| 2026-06-04 | 7.69 | 7.78 | 7.58 | 7.78 | 7.78 | qfq | 6,777,900 | 52,236,199 | 1.30% |
| 2026-06-03 | 7.69 | 7.76 | 7.60 | 7.68 | 7.68 | qfq | 7,050,400 | 54,267,221 | -0.13% |
| 2026-06-02 | 7.79 | 7.81 | 7.55 | 7.69 | 7.69 | qfq | 7,535,100 | 57,721,767 | -1.41% |
| 2026-06-01 | 7.68 | 7.87 | 7.55 | 7.80 | 7.80 | qfq | 9,725,540 | 75,664,398 | 1.56% |
| 2026-05-29 | 8.18 | 8.18 | 7.64 | 7.68 | 7.68 | qfq | 14,707,600 | 115,996,811 | -6.23% |
| 2026-05-28 | 8.05 | 8.24 | 8.04 | 8.19 | 8.19 | qfq | 9,575,900 | 77,982,627 | 1.74% |
| 2026-05-27 | 8.31 | 8.38 | 8.03 | 8.05 | 8.05 | qfq | 12,233,600 | 100,126,765 | -3.01% |
| 2026-05-26 | 8.54 | 8.55 | 8.16 | 8.30 | 8.30 | qfq | 17,805,650 | 147,711,436 | -3.82% |
| 2026-05-25 | 8.88 | 8.90 | 8.50 | 8.63 | 8.63 | qfq | 20,393,100 | 175,651,666 | -3.03% |
| 2026-05-22 | 9.11 | 9.20 | 8.71 | 8.90 | 8.90 | qfq | 23,935,601 | 212,284,362 | -2.09% |
| 2026-05-21 | 9.59 | 9.75 | 9.05 | 9.09 | 9.09 | qfq | 29,770,501 | 281,233,746 | -7.06% |
| 2026-05-20 | 9.50 | 10.50 | 9.41 | 9.78 | 9.78 | qfq | 33,866,406 | 334,029,353 | 2.30% |
| 2026-05-19 | 9.90 | 9.90 | 9.50 | 9.56 | 9.56 | qfq | 31,902,139 | 307,804,406 | -4.88% |
| 2026-05-18 | 9.94 | 10.22 | 9.68 | 10.05 | 10.05 | qfq | 37,728,774 | 374,161,099 | -0.10% |
| 2026-05-15 | 9.61 | 10.20 | 9.20 | 10.06 | 10.06 | qfq | 52,004,484 | 503,809,244 | 1.62% |
| 2026-05-14 | 9.87 | 10.35 | 9.49 | 9.90 | 9.70 | qfq | 60,568,417 | 597,493,182 | 0.10% |
| 2026-05-13 | 9.18 | 9.89 | 9.00 | 9.89 | 9.69 | qfq | 36,486,607 | 351,601,828 | 10.01% |
| 2026-05-12 | 9.08 | 9.08 | 8.70 | 8.99 | 8.81 | qfq | 17,014,200 | 150,672,309 | -0.88% |
| 2026-05-11 | 9.12 | 9.18 | 8.97 | 9.07 | 8.89 | qfq | 14,564,628 | 131,880,607 | -0.55% |
| 2026-05-08 | 8.97 | 9.15 | 8.91 | 9.12 | 8.94 | qfq | 12,020,388 | 108,977,441 | 1.67% |
| 2026-05-07 | 9.00 | 9.02 | 8.83 | 8.97 | 8.79 | qfq | 13,212,072 | 118,236,511 | 0.11% |
| 2026-05-06 | 8.52 | 9.05 | 8.52 | 8.96 | 8.78 | qfq | 21,370,970 | 190,316,077 | 5.29% |
| 2026-04-30 | 8.70 | 8.70 | 8.43 | 8.51 | 8.34 | qfq | 13,372,230 | 113,968,419 | -2.18% |
| 2026-04-29 | 8.53 | 8.78 | 8.48 | 8.70 | 8.52 | qfq | 14,116,644 | 122,528,104 | 1.52% |
| 2026-04-28 | 8.71 | 8.98 | 8.53 | 8.57 | 8.40 | qfq | 18,450,682 | 161,074,421 | 0.47% |
| 2026-04-27 | 8.72 | 8.83 | 8.36 | 8.53 | 8.36 | qfq | 26,007,641 | 221,077,922 | -4.69% |
| 2026-04-24 | 8.90 | 9.22 | 8.90 | 8.95 | 8.77 | qfq | 37,753,805 | 340,567,918 | 0.79% |
| 2026-04-23 | 8.92 | 9.06 | 8.61 | 8.88 | 8.70 | qfq | 21,238,685 | 187,884,073 | 0.11% |
| 2026-04-22 | 9.00 | 9.05 | 8.80 | 8.87 | 8.69 | qfq | 18,689,988 | 166,044,282 | -1.99% |
| 2026-04-21 | 8.79 | 9.10 | 8.72 | 9.05 | 8.87 | qfq | 26,912,545 | 241,096,685 | 2.38% |
| 2026-04-20 | 8.51 | 9.03 | 8.45 | 8.84 | 8.66 | qfq | 28,504,700 | 251,026,300 | 4.86% |
| 2026-04-17 | 8.53 | 8.55 | 8.37 | 8.43 | 8.26 | qfq | 6,968,102 | 58,698,744 | -1.17% |
| 2026-04-16 | 8.40 | 8.54 | 8.34 | 8.53 | 8.36 | qfq | 7,587,600 | 64,226,383 | 1.55% |
| 2026-04-15 | 8.54 | 8.56 | 8.37 | 8.40 | 8.23 | qfq | 7,630,300 | 64,524,832 | -1.29% |
| 2026-04-14 | 8.46 | 8.65 | 8.40 | 8.51 | 8.34 | qfq | 8,616,290 | 72,979,926 | 1.43% |
| 2026-04-13 | 8.35 | 8.43 | 8.31 | 8.39 | 8.22 | qfq | 5,286,945 | 44,160,881 | -0.47% |
| 2026-04-10 | 8.37 | 8.51 | 8.37 | 8.43 | 8.26 | qfq | 6,354,840 | 53,760,264 | 1.08% |
| 2026-04-09 | 8.46 | 8.46 | 8.28 | 8.34 | 8.17 | qfq | 6,985,816 | 58,285,107 | -1.77% |
| 2026-04-08 | 8.32 | 8.51 | 8.30 | 8.49 | 8.32 | qfq | 8,222,923 | 69,478,700 | 3.79% |
| 2026-04-07 | 8.06 | 8.22 | 8.06 | 8.18 | 8.01 | qfq | 6,186,800 | 50,480,648 | 1.61% |
| 2026-04-03 | 8.30 | 8.31 | 8.00 | 8.05 | 7.89 | qfq | 7,846,800 | 63,360,013 | -2.78% |
| 2026-04-02 | 8.55 | 8.55 | 8.15 | 8.28 | 8.11 | qfq | 10,948,538 | 90,886,308 | -2.82% |
| 2026-04-01 | 8.50 | 8.55 | 8.41 | 8.52 | 8.35 | qfq | 8,562,700 | 72,596,170 | 2.04% |
| 2026-03-31 | 8.56 | 8.65 | 8.34 | 8.35 | 8.18 | qfq | 10,297,000 | 87,425,982 | -2.45% |
| 2026-03-30 | 8.51 | 8.57 | 8.35 | 8.56 | 8.39 | qfq | 12,360,621 | 104,625,845 | -1.04% |
| 2026-03-27 | 8.70 | 8.76 | 8.31 | 8.65 | 8.48 | qfq | 18,787,619 | 160,664,342 | -2.81% |
| 2026-03-26 | 9.05 | 9.16 | 8.84 | 8.90 | 8.72 | qfq | 8,855,068 | 79,428,026 | -1.98% |
| 2026-03-25 | 9.10 | 9.19 | 9.00 | 9.08 | 8.90 | qfq | 10,045,300 | 91,328,652 | -0.44% |
| 2026-03-24 | 8.90 | 9.13 | 8.76 | 9.12 | 8.94 | qfq | 12,893,500 | 115,005,349 | 5.80% |
| 2026-03-23 | 9.14 | 9.18 | 8.55 | 8.62 | 8.45 | qfq | 18,048,802 | 160,094,425 | -7.91% |
| 2026-03-20 | 9.65 | 9.78 | 9.35 | 9.36 | 9.17 | qfq | 10,972,500 | 104,261,593 | -3.01% |
| 2026-03-19 | 9.85 | 9.85 | 9.61 | 9.65 | 9.46 | qfq | 8,904,810 | 86,386,187 | -2.92% |
| 2026-03-18 | 9.77 | 9.94 | 9.67 | 9.94 | 9.74 | qfq | 9,180,300 | 89,956,711 | 2.16% |
| 2026-03-17 | 10.00 | 10.07 | 9.71 | 9.73 | 9.53 | qfq | 12,266,500 | 120,896,739 | -2.99% |
| 2026-03-16 | 10.27 | 10.32 | 9.86 | 10.03 | 9.83 | qfq | 13,471,737 | 134,798,621 | -2.53% |
| 2026-03-13 | 10.32 | 10.47 | 10.24 | 10.29 | 10.08 | qfq | 11,086,256 | 114,614,576 | -0.19% |
| 2026-03-12 | 10.58 | 10.58 | 10.28 | 10.31 | 10.10 | qfq | 13,701,537 | 142,233,327 | -2.55% |
| 2026-03-11 | 10.84 | 10.95 | 10.49 | 10.58 | 10.37 | qfq | 16,579,868 | 176,743,061 | -2.49% |
| 2026-03-10 | 10.79 | 11.06 | 10.73 | 10.85 | 10.63 | qfq | 12,298,200 | 133,881,225 | 1.12% |
| 2026-03-09 | 10.83 | 10.88 | 10.61 | 10.73 | 10.51 | qfq | 15,764,418 | 169,070,910 | -2.45% |
| 2026-03-06 | 11.05 | 11.23 | 10.90 | 11.00 | 10.78 | qfq | 15,322,729 | 169,771,840 | -0.99% |
| 2026-03-05 | 11.09 | 11.33 | 11.02 | 11.11 | 10.89 | qfq | 17,115,300 | 190,410,985 | 1.00% |
| 2026-03-04 | 10.68 | 11.15 | 10.62 | 11.00 | 10.78 | qfq | 22,578,082 | 247,222,950 | 1.95% |
| 2026-03-03 | 11.33 | 11.50 | 10.74 | 10.79 | 10.57 | qfq | 30,798,700 | 338,628,758 | -4.68% |
| 2026-03-02 | 11.24 | 11.70 | 11.12 | 11.32 | 11.09 | qfq | 35,581,124 | 405,267,214 | -1.05% |
| 2026-02-27 | 11.04 | 11.80 | 10.93 | 11.44 | 11.21 | qfq | 46,269,470 | 526,161,411 | 1.42% |
| 2026-02-26 | 10.88 | 11.28 | 10.75 | 11.28 | 11.05 | qfq | 32,505,394 | 359,958,304 | 4.16% |
| 2026-02-25 | 10.60 | 10.98 | 10.48 | 10.83 | 10.61 | qfq | 22,767,602 | 244,986,524 | 1.79% |
| 2026-02-24 | 10.39 | 10.96 | 10.39 | 10.64 | 10.43 | qfq | 21,677,913 | 233,005,068 | 3.10% |
| 2026-02-13 | 10.34 | 10.56 | 10.30 | 10.32 | 10.11 | qfq | 11,297,056 | 117,628,456 | -0.10% |
| 2026-02-12 | 10.34 | 10.50 | 10.29 | 10.33 | 10.12 | qfq | 14,251,497 | 148,183,651 | 0.58% |
| 2026-02-11 | 10.46 | 10.51 | 10.26 | 10.27 | 10.06 | qfq | 16,697,597 | 173,081,906 | -1.91% |
| 2026-02-10 | 10.51 | 10.66 | 10.41 | 10.47 | 10.26 | qfq | 16,547,105 | 173,961,847 | -0.85% |
| 2026-02-09 | 10.43 | 10.59 | 10.29 | 10.56 | 10.35 | qfq | 23,742,228 | 248,024,429 | 1.93% |
| 2026-02-06 | 10.18 | 10.52 | 10.15 | 10.36 | 10.15 | qfq | 28,381,204 | 294,757,088 | 0.88% |
| 2026-02-05 | 10.21 | 10.39 | 10.08 | 10.27 | 10.06 | qfq | 37,366,581 | 381,649,842 | 1.28% |
| 2026-02-04 | 9.57 | 10.53 | 9.55 | 10.14 | 9.94 | qfq | 52,429,230 | 532,187,361 | 5.96% |
| 2026-02-03 | 9.46 | 9.59 | 9.38 | 9.57 | 9.38 | qfq | 13,935,797 | 132,636,683 | 2.13% |
| 2026-02-02 | 9.54 | 9.59 | 9.33 | 9.37 | 9.18 | qfq | 13,588,690 | 128,817,802 | -1.78% |
| 2026-01-30 | 9.49 | 9.62 | 9.33 | 9.54 | 9.35 | qfq | 19,099,629 | 181,463,216 | 0.10% |
| 2026-01-29 | 9.83 | 9.85 | 9.42 | 9.53 | 9.34 | qfq | 25,175,853 | 242,621,232 | -3.83% |
| 2026-01-28 | 10.16 | 10.25 | 9.81 | 9.91 | 9.71 | qfq | 25,486,080 | 253,822,235 | -2.75% |
| 2026-01-27 | 10.41 | 10.43 | 9.95 | 10.19 | 9.98 | qfq | 31,415,682 | 317,915,971 | -2.39% |
| 2026-01-26 | 10.30 | 10.68 | 10.22 | 10.44 | 10.23 | qfq | 50,269,005 | 523,376,192 | -2.79% |
| 2026-01-23 | 9.71 | 10.74 | 9.69 | 10.74 | 10.52 | qfq | 31,604,938 | 328,080,792 | 10.04% |
| 2026-01-22 | 9.50 | 9.93 | 9.49 | 9.76 | 9.56 | qfq | 21,849,309 | 212,435,433 | 2.74% |
| 2026-01-21 | 9.46 | 9.58 | 9.33 | 9.50 | 9.31 | qfq | 18,157,785 | 171,602,576 | -0.63% |
| 2026-01-20 | 9.51 | 9.76 | 9.47 | 9.56 | 9.37 | qfq | 25,848,936 | 248,018,738 | 0.84% |
| 2026-01-19 | 9.41 | 9.66 | 9.41 | 9.48 | 9.29 | qfq | 21,666,740 | 205,879,144 | -0.11% |
| 2026-01-16 | 9.21 | 9.53 | 9.21 | 9.49 | 9.30 | qfq | 33,827,468 | 318,703,670 | 3.72% |
| 2026-01-15 | 9.10 | 9.16 | 9.03 | 9.15 | 8.97 | qfq | 10,080,576 | 91,699,471 | -0.11% |
| 2026-01-14 | 9.09 | 9.29 | 9.03 | 9.16 | 8.97 | qfq | 18,472,931 | 169,405,750 | 0.77% |
| 2026-01-13 | 9.26 | 9.31 | 9.06 | 9.09 | 8.91 | qfq | 15,805,487 | 145,230,186 | -1.41% |
| 2026-01-12 | 9.14 | 9.24 | 9.09 | 9.22 | 9.03 | qfq | 16,271,461 | 149,146,723 | 0.88% |
| 2026-01-09 | 9.17 | 9.20 | 9.05 | 9.14 | 8.96 | qfq | 16,301,180 | 148,723,070 | -0.65% |
| 2026-01-08 | 9.17 | 9.24 | 9.10 | 9.20 | 9.01 | qfq | 14,235,540 | 130,558,335 | 0.33% |
| 2026-01-07 | 9.10 | 9.29 | 9.03 | 9.17 | 8.98 | qfq | 19,204,701 | 176,143,715 | 0.77% |
| 2026-01-06 | 9.10 | 9.20 | 9.02 | 9.10 | 8.92 | qfq | 15,775,389 | 143,368,402 | -0.22% |
| 2026-01-05 | 9.02 | 9.15 | 8.96 | 9.12 | 8.94 | qfq | 23,483,560 | 213,431,980 | 1.00% |
| 2025-12-31 | 8.66 | 9.16 | 8.64 | 9.03 | 8.85 | qfq | 29,221,205 | 262,420,985 | 4.03% |
| 2025-12-30 | 8.70 | 8.75 | 8.56 | 8.68 | 8.50 | qfq | 7,930,278 | 68,689,460 | -0.69% |
| 2025-12-29 | 8.87 | 8.91 | 8.69 | 8.74 | 8.56 | qfq | 11,240,665 | 98,437,969 | -1.69% |
| 2025-12-26 | 8.96 | 8.97 | 8.80 | 8.89 | 8.71 | qfq | 14,658,400 | 130,386,013 | -0.22% |
| 2025-12-25 | 8.87 | 8.93 | 8.71 | 8.91 | 8.73 | qfq | 19,648,098 | 173,395,870 | -0.89% |
| 2025-12-24 | 8.83 | 9.02 | 8.77 | 8.99 | 8.81 | qfq | 20,836,538 | 186,360,523 | 2.04% |
| 2025-12-23 | 8.67 | 8.91 | 8.67 | 8.81 | 8.63 | qfq | 14,672,300 | 129,264,790 | 1.38% |
| 2025-12-22 | 8.69 | 8.75 | 8.67 | 8.69 | 8.51 | qfq | 9,114,500 | 79,253,627 | -0.23% |
| 2025-12-19 | 8.52 | 8.71 | 8.52 | 8.71 | 8.53 | qfq | 9,674,600 | 83,701,680 | 2.35% |
| 2025-12-18 | 8.44 | 8.62 | 8.41 | 8.51 | 8.34 | qfq | 9,158,500 | 78,337,624 | 0.12% |
| 2025-12-17 | 8.50 | 8.57 | 8.30 | 8.50 | 8.33 | qfq | 14,460,700 | 121,870,302 | -0.35% |
| 2025-12-16 | 8.82 | 8.84 | 8.51 | 8.53 | 8.36 | qfq | 17,946,600 | 154,880,270 | -4.05% |
| 2025-12-15 | 8.63 | 8.98 | 8.57 | 8.89 | 8.71 | qfq | 21,896,820 | 193,490,442 | 2.42% |
| 2025-12-12 | 8.71 | 8.87 | 8.65 | 8.68 | 8.50 | qfq | 16,531,593 | 144,739,194 | -0.46% |
| 2025-12-11 | 8.64 | 8.85 | 8.58 | 8.72 | 8.54 | qfq | 18,383,154 | 160,775,540 | 0.93% |
| 2025-12-10 | 8.68 | 8.74 | 8.56 | 8.64 | 8.47 | qfq | 11,394,600 | 98,304,122 | -0.80% |
| 2025-12-09 | 8.72 | 8.79 | 8.65 | 8.71 | 8.53 | qfq | 9,848,400 | 85,981,931 | -0.68% |
| 2025-12-08 | 8.75 | 8.82 | 8.70 | 8.77 | 8.59 | qfq | 11,752,136 | 102,789,132 | 0.46% |
| 2025-12-05 | 8.54 | 8.75 | 8.48 | 8.73 | 8.55 | qfq | 15,012,100 | 130,263,877 | 1.51% |
| 2025-12-04 | 8.69 | 8.72 | 8.46 | 8.60 | 8.43 | qfq | 14,773,700 | 126,631,897 | -1.38% |
| 2025-12-03 | 8.55 | 8.86 | 8.52 | 8.72 | 8.54 | qfq | 25,978,935 | 226,588,300 | 1.63% |
| 2025-12-02 | 8.67 | 8.67 | 8.43 | 8.58 | 8.41 | qfq | 20,399,800 | 173,955,452 | -1.04% |
| 2025-12-01 | 8.37 | 8.90 | 8.35 | 8.67 | 8.49 | qfq | 32,065,460 | 278,137,115 | 3.58% |
| 2025-11-28 | 8.35 | 8.39 | 8.28 | 8.37 | 8.20 | qfq | 10,910,182 | 91,076,230 | 0.12% |
| 2025-11-27 | 8.29 | 8.44 | 8.27 | 8.36 | 8.19 | qfq | 12,503,482 | 104,512,099 | 0.97% |
| 2025-11-26 | 8.42 | 8.49 | 8.26 | 8.28 | 8.11 | qfq | 13,671,382 | 114,567,005 | -2.01% |
| 2025-11-25 | 8.39 | 8.50 | 8.35 | 8.45 | 8.28 | qfq | 12,343,500 | 104,260,177 | 0.84% |
| 2025-11-24 | 8.42 | 8.44 | 8.28 | 8.38 | 8.21 | qfq | 13,166,060 | 110,134,870 | 0.36% |
| 2025-11-21 | 8.80 | 8.83 | 8.33 | 8.35 | 8.18 | qfq | 23,042,293 | 196,489,534 | -5.86% |
| 2025-11-20 | 8.92 | 9.09 | 8.80 | 8.87 | 8.69 | qfq | 15,551,354 | 138,775,910 | -0.45% |
| 2025-11-19 | 9.06 | 9.13 | 8.84 | 8.91 | 8.73 | qfq | 18,795,386 | 168,460,017 | -1.66% |
| 2025-11-18 | 9.27 | 9.30 | 9.01 | 9.06 | 8.88 | qfq | 26,906,009 | 244,834,654 | -2.79% |
| 2025-11-17 | 9.38 | 9.47 | 9.26 | 9.32 | 9.13 | qfq | 26,693,055 | 249,317,425 | -0.85% |
| 2025-11-14 | 9.68 | 9.79 | 9.40 | 9.40 | 9.21 | qfq | 42,002,606 | 399,394,038 | -4.86% |
| 2025-11-13 | 9.65 | 9.99 | 9.38 | 9.88 | 9.68 | qfq | 63,208,596 | 616,451,779 | 0.82% |
| 2025-11-12 | 9.67 | 10.15 | 9.57 | 9.80 | 9.60 | qfq | 68,323,034 | 672,650,324 | 2.62% |
| 2025-11-11 | 9.76 | 9.92 | 9.47 | 9.55 | 9.36 | qfq | 68,699,645 | 664,058,736 | -1.85% |
| 2025-11-10 | 10.16 | 10.37 | 9.59 | 9.73 | 9.53 | qfq | 113,433,398 | 1,132,747,943 | 3.18% |
| 2025-11-07 | 8.65 | 9.43 | 8.65 | 9.43 | 9.24 | qfq | 40,881,075 | 374,342,294 | 10.04% |
| 2025-11-06 | 8.56 | 8.59 | 8.48 | 8.57 | 8.40 | qfq | 12,415,913 | 105,997,196 | 0.00% |
| 2025-11-05 | 8.38 | 8.65 | 8.36 | 8.57 | 8.40 | qfq | 18,495,898 | 157,475,365 | 1.66% |
| 2025-11-04 | 8.41 | 8.49 | 8.36 | 8.43 | 8.26 | qfq | 13,344,295 | 112,604,843 | 0.12% |
| 2025-11-03 | 8.36 | 8.52 | 8.36 | 8.42 | 8.25 | qfq | 12,674,514 | 106,739,057 | 1.08% |
| 2025-10-31 | 8.25 | 8.42 | 8.25 | 8.33 | 8.16 | qfq | 14,486,581 | 120,864,829 | 0.97% |
| 2025-10-30 | 8.46 | 8.46 | 8.22 | 8.25 | 8.08 | qfq | 18,372,524 | 152,669,947 | -2.48% |
| 2025-10-29 | 8.53 | 8.55 | 8.35 | 8.46 | 8.29 | qfq | 18,092,236 | 152,431,113 | -1.17% |
| 2025-10-28 | 8.65 | 8.65 | 8.48 | 8.56 | 8.39 | qfq | 19,969,914 | 170,972,912 | -0.70% |
| 2025-10-27 | 8.66 | 8.74 | 8.51 | 8.62 | 8.45 | qfq | 20,751,481 | 178,483,363 | 0.00% |
| 2025-10-24 | 8.84 | 8.85 | 8.60 | 8.62 | 8.45 | qfq | 30,975,900 | 268,313,762 | -2.60% |
| 2025-10-23 | 8.46 | 8.90 | 8.35 | 8.85 | 8.67 | qfq | 46,240,190 | 402,890,330 | 3.87% |
| 2025-10-22 | 8.45 | 8.72 | 8.43 | 8.52 | 8.35 | qfq | 28,615,693 | 245,512,183 | 0.35% |
| 2025-10-21 | 8.53 | 8.55 | 8.41 | 8.49 | 8.32 | qfq | 20,269,498 | 171,379,966 | -0.35% |
| 2025-10-20 | 8.57 | 8.77 | 8.43 | 8.52 | 8.35 | qfq | 42,730,779 | 366,002,144 | -0.35% |
| 2025-10-17 | 8.20 | 8.88 | 8.20 | 8.55 | 8.38 | qfq | 53,009,211 | 451,010,835 | 4.65% |
| 2025-10-16 | 8.31 | 8.34 | 8.16 | 8.17 | 8.00 | qfq | 12,368,919 | 101,629,480 | -1.68% |
| 2025-10-15 | 8.30 | 8.33 | 8.19 | 8.31 | 8.14 | qfq | 14,979,900 | 123,758,545 | -0.36% |
| 2025-10-14 | 8.30 | 8.35 | 8.22 | 8.34 | 8.17 | qfq | 21,839,268 | 181,050,622 | 0.48% |
| 2025-10-13 | 7.94 | 8.30 | 7.91 | 8.30 | 8.13 | qfq | 20,599,804 | 168,171,967 | 1.34% |
| 2025-10-10 | 8.10 | 8.20 | 8.08 | 8.19 | 8.02 | qfq | 19,979,952 | 163,148,199 | 0.74% |
| 2025-10-09 | 7.91 | 8.19 | 7.91 | 8.13 | 7.97 | qfq | 21,949,867 | 176,934,690 | 3.17% |
| 2025-09-30 | 7.93 | 7.97 | 7.86 | 7.88 | 7.72 | qfq | 10,866,124 | 85,793,454 | -0.76% |
| 2025-09-29 | 7.94 | 7.98 | 7.79 | 7.94 | 7.78 | qfq | 14,094,300 | 111,541,626 | -0.38% |
| 2025-09-26 | 8.00 | 8.08 | 7.95 | 7.97 | 7.81 | qfq | 17,385,035 | 139,259,499 | -0.38% |
| 2025-09-25 | 8.13 | 8.18 | 8.00 | 8.00 | 7.84 | qfq | 41,766,946 | 337,110,747 | -3.26% |
| 2025-09-24 | 7.68 | 8.50 | 7.67 | 8.27 | 8.10 | qfq | 57,809,626 | 480,559,650 | 6.99% |
| 2025-09-23 | 7.75 | 7.76 | 7.46 | 7.73 | 7.57 | qfq | 12,564,605 | 95,620,930 | -0.39% |
| 2025-09-22 | 7.90 | 7.91 | 7.73 | 7.76 | 7.60 | qfq | 8,774,553 | 68,195,092 | -1.65% |
| 2025-09-19 | 7.91 | 8.02 | 7.86 | 7.89 | 7.73 | qfq | 8,105,960 | 64,222,086 | 0.13% |
| 2025-09-18 | 7.96 | 8.00 | 7.85 | 7.88 | 7.72 | qfq | 12,340,889 | 97,849,712 | -1.13% |
| 2025-09-17 | 8.01 | 8.02 | 7.97 | 7.97 | 7.81 | qfq | 7,067,204 | 56,501,519 | -0.62% |
| 2025-09-16 | 7.97 | 8.02 | 7.90 | 8.02 | 7.86 | qfq | 10,233,400 | 81,500,776 | 0.50% |
| 2025-09-15 | 7.99 | 8.04 | 7.97 | 7.98 | 7.82 | qfq | 6,897,296 | 55,100,491 | -0.50% |
| 2025-09-12 | 8.09 | 8.12 | 7.99 | 8.02 | 7.86 | qfq | 10,935,568 | 87,984,218 | -0.87% |
| 2025-09-11 | 8.05 | 8.09 | 7.96 | 8.09 | 7.93 | qfq | 10,262,347 | 82,429,729 | 0.37% |
| 2025-09-10 | 8.09 | 8.11 | 8.03 | 8.06 | 7.90 | qfq | 7,916,166 | 63,779,369 | -0.12% |
| 2025-09-09 | 8.14 | 8.18 | 8.04 | 8.07 | 7.91 | qfq | 10,550,394 | 85,437,898 | -0.86% |
| 2025-09-08 | 8.00 | 8.14 | 7.97 | 8.14 | 7.98 | qfq | 11,900,718 | 96,286,950 | 1.50% |
| 2025-09-05 | 7.94 | 8.02 | 7.85 | 8.02 | 7.86 | qfq | 10,270,900 | 81,558,330 | 1.01% |
| 2025-09-04 | 7.92 | 7.99 | 7.85 | 7.94 | 7.78 | qfq | 10,777,299 | 85,327,275 | 0.38% |
| 2025-09-03 | 8.08 | 8.09 | 7.90 | 7.91 | 7.75 | qfq | 12,838,500 | 102,244,962 | -2.35% |
| 2025-09-02 | 8.16 | 8.18 | 7.97 | 8.10 | 7.94 | qfq | 17,816,005 | 143,685,668 | -0.74% |
| 2025-09-01 | 8.02 | 8.16 | 7.98 | 8.16 | 8.00 | qfq | 15,681,254 | 126,943,404 | 1.75% |
| 2025-08-29 | 8.16 | 8.16 | 8.00 | 8.02 | 7.86 | qfq | 18,139,504 | 145,950,088 | -1.23% |
| 2025-08-28 | 8.30 | 8.39 | 7.90 | 8.12 | 7.96 | qfq | 35,957,965 | 292,335,032 | -2.17% |
| 2025-08-27 | 8.52 | 8.68 | 8.30 | 8.30 | 8.13 | qfq | 46,398,551 | 396,094,439 | -5.47% |
| 2025-08-26 | 8.96 | 9.30 | 8.70 | 8.78 | 8.60 | qfq | 70,999,187 | 640,736,916 | 3.91% |
| 2025-08-25 | 8.52 | 8.52 | 8.32 | 8.45 | 8.28 | qfq | 24,907,437 | 209,022,683 | -0.12% |
| 2025-08-22 | 8.60 | 8.61 | 8.38 | 8.46 | 8.29 | qfq | 34,340,989 | 290,298,218 | -1.63% |
| 2025-08-21 | 8.24 | 8.62 | 8.23 | 8.60 | 8.43 | qfq | 50,235,999 | 425,909,326 | 4.24% |
| 2025-08-20 | 8.20 | 8.25 | 8.16 | 8.25 | 8.08 | qfq | 15,552,639 | 127,727,260 | 0.49% |
| 2025-08-19 | 8.25 | 8.28 | 8.14 | 8.21 | 8.04 | qfq | 22,713,901 | 186,089,722 | -0.85% |
| 2025-08-18 | 8.05 | 8.39 | 8.02 | 8.28 | 8.11 | qfq | 40,295,406 | 331,727,091 | 3.24% |
| 2025-08-15 | 7.90 | 8.03 | 7.90 | 8.02 | 7.86 | qfq | 9,311,900 | 74,399,628 | 1.26% |
| 2025-08-14 | 8.10 | 8.11 | 7.92 | 7.92 | 7.76 | qfq | 15,036,171 | 120,258,786 | -2.10% |
| 2025-08-13 | 8.07 | 8.10 | 8.04 | 8.09 | 7.93 | qfq | 13,406,300 | 108,344,866 | 0.37% |
| 2025-08-12 | 8.08 | 8.10 | 8.02 | 8.06 | 7.90 | qfq | 9,264,397 | 74,643,940 | -0.12% |
| 2025-08-11 | 8.04 | 8.08 | 8.02 | 8.07 | 7.91 | qfq | 10,631,000 | 85,697,220 | 0.37% |
| 2025-08-08 | 8.00 | 8.05 | 7.98 | 8.04 | 7.88 | qfq | 11,280,075 | 90,531,703 | 0.25% |
| 2025-08-07 | 8.00 | 8.02 | 7.95 | 8.02 | 7.86 | qfq | 10,345,460 | 82,797,855 | 0.38% |
| 2025-08-06 | 7.97 | 7.99 | 7.93 | 7.99 | 7.83 | qfq | 9,453,720 | 75,300,366 | 0.13% |
| 2025-08-05 | 8.00 | 8.01 | 7.90 | 7.98 | 7.82 | qfq | 15,576,189 | 123,741,712 | -0.37% |
| 2025-08-04 | 7.96 | 8.01 | 7.91 | 8.01 | 7.85 | qfq | 8,276,954 | 66,067,211 | 0.00% |
| 2025-08-01 | 7.87 | 8.03 | 7.85 | 8.01 | 7.85 | qfq | 15,093,300 | 120,055,035 | 1.65% |
| 2025-07-31 | 7.95 | 7.98 | 7.86 | 7.88 | 7.72 | qfq | 9,821,906 | 77,691,900 | -1.01% |
| 2025-07-30 | 7.99 | 8.01 | 7.93 | 7.96 | 7.80 | qfq | 9,285,289 | 74,011,347 | -0.62% |
| 2025-07-29 | 8.02 | 8.05 | 7.89 | 8.01 | 7.85 | qfq | 16,473,537 | 131,061,500 | -0.37% |
| 2025-07-28 | 8.02 | 8.04 | 7.99 | 8.04 | 7.88 | qfq | 8,748,100 | 70,176,735 | 0.12% |
| 2025-07-25 | 8.05 | 8.05 | 8.00 | 8.03 | 7.87 | qfq | 8,854,454 | 70,982,272 | -0.25% |
| 2025-07-24 | 8.00 | 8.05 | 7.99 | 8.05 | 7.89 | qfq | 11,964,227 | 96,042,581 | 0.63% |
| 2025-07-23 | 8.08 | 8.09 | 8.00 | 8.00 | 7.84 | qfq | 13,574,200 | 109,119,128 | -0.99% |
| 2025-07-22 | 8.12 | 8.12 | 8.00 | 8.08 | 7.92 | qfq | 13,846,837 | 111,425,654 | -0.25% |
| 2025-07-21 | 8.01 | 8.10 | 8.00 | 8.10 | 7.94 | qfq | 14,931,814 | 120,412,933 | 0.75% |
| 2025-07-18 | 8.08 | 8.08 | 7.98 | 8.04 | 7.88 | qfq | 16,473,984 | 132,215,226 | -0.25% |
| 2025-07-17 | 8.12 | 8.15 | 7.98 | 8.06 | 7.90 | qfq | 27,621,613 | 223,222,892 | -0.98% |
| 2025-07-16 | 8.22 | 8.22 | 8.10 | 8.14 | 7.98 | qfq | 22,998,431 | 187,280,569 | -1.33% |
| 2025-07-15 | 8.21 | 8.30 | 8.07 | 8.25 | 8.08 | qfq | 31,538,343 | 258,515,670 | 0.49% |
| 2025-07-14 | 8.17 | 8.26 | 8.15 | 8.21 | 8.04 | qfq | 23,153,760 | 189,899,391 | 0.61% |
| 2025-07-11 | 8.20 | 8.22 | 8.12 | 8.16 | 8.00 | qfq | 28,205,843 | 230,298,707 | 0.00% |
| 2025-07-10 | 8.21 | 8.27 | 8.13 | 8.16 | 8.00 | qfq | 32,787,676 | 268,334,156 | -0.85% |
| 2025-07-09 | 8.40 | 8.44 | 8.21 | 8.23 | 8.06 | qfq | 53,719,487 | 445,619,155 | -2.95% |
| 2025-07-08 | 8.38 | 8.55 | 8.28 | 8.48 | 8.31 | qfq | 71,920,945 | 604,410,127 | 0.36% |
| 2025-07-07 | 9.04 | 9.18 | 8.44 | 8.45 | 8.28 | qfq | 107,527,624 | 935,802,834 | -9.91% |
| 2025-07-04 | 11.01 | 11.46 | 9.38 | 9.38 | 9.19 | qfq | 143,657,951 | 1,473,778,885 | -9.98% |
| 2025-07-03 | 10.42 | 10.42 | 9.60 | 10.42 | 10.21 | qfq | 55,366,180 | 570,287,765 | 10.03% |
| 2025-07-02 | 9.47 | 9.47 | 8.99 | 9.47 | 9.28 | qfq | 62,396,095 | 587,076,510 | 9.99% |
| 2025-07-01 | 8.50 | 8.61 | 8.39 | 8.61 | 8.44 | qfq | 32,419,474 | 277,829,694 | 9.96% |
| 2025-06-30 | 7.15 | 7.83 | 7.15 | 7.83 | 7.67 | qfq | 41,082,193 | 317,969,474 | 9.97% |
| 2025-06-27 | 7.11 | 7.19 | 7.09 | 7.12 | 6.98 | qfq | 6,604,700 | 47,154,570 | 0.71% |
| 2025-06-26 | 7.15 | 7.20 | 7.06 | 7.07 | 6.93 | qfq | 9,366,620 | 66,654,935 | -1.12% |
| 2025-06-25 | 7.12 | 7.21 | 7.09 | 7.15 | 7.01 | qfq | 8,047,316 | 57,474,521 | 0.28% |
| 2025-06-24 | 7.01 | 7.14 | 6.99 | 7.13 | 6.99 | qfq | 7,409,759 | 52,420,783 | 2.15% |
| 2025-06-23 | 6.79 | 7.00 | 6.78 | 6.98 | 6.84 | qfq | 7,292,230 | 50,419,083 | 1.90% |
| 2025-06-20 | 6.93 | 7.00 | 6.84 | 6.85 | 6.71 | qfq | 9,362,516 | 64,619,076 | -2.14% |
| 2025-06-19 | 7.12 | 7.32 | 6.90 | 7.00 | 6.86 | qfq | 14,583,527 | 102,872,994 | -2.37% |
| 2025-06-18 | 7.34 | 7.39 | 7.13 | 7.17 | 7.03 | qfq | 13,327,273 | 96,101,114 | -2.18% |
| 2025-06-17 | 7.30 | 7.38 | 7.13 | 7.33 | 7.18 | qfq | 21,430,952 | 155,326,781 | 0.69% |
| 2025-06-16 | 7.30 | 7.40 | 7.24 | 7.28 | 7.13 | qfq | 18,457,032 | 135,186,562 | -0.95% |
| 2025-06-13 | 7.57 | 7.72 | 7.32 | 7.35 | 7.20 | qfq | 28,688,653 | 214,894,154 | -3.42% |
| 2025-06-12 | 7.30 | 8.00 | 7.16 | 7.61 | 7.46 | qfq | 38,729,611 | 291,075,250 | 3.96% |
| 2025-06-11 | 7.35 | 7.42 | 7.28 | 7.32 | 7.17 | qfq | 19,074,381 | 139,773,627 | 0.14% |
| 2025-06-10 | 7.29 | 7.48 | 7.16 | 7.31 | 7.16 | qfq | 26,209,259 | 191,664,247 | 0.69% |
| 2025-06-09 | 7.22 | 7.33 | 7.19 | 7.26 | 7.11 | qfq | 18,493,747 | 134,288,922 | 1.26% |
| 2025-06-06 | 7.23 | 7.43 | 7.14 | 7.17 | 7.03 | qfq | 34,493,113 | 249,984,414 | -1.78% |
| 2025-06-05 | 6.90 | 7.60 | 6.86 | 7.30 | 7.15 | qfq | 49,467,951 | 364,712,505 | 5.64% |
| 2025-06-04 | 6.94 | 6.98 | 6.80 | 6.91 | 6.77 | qfq | 12,477,678 | 85,839,837 | -0.58% |
| 2025-06-03 | 6.91 | 7.11 | 6.90 | 6.95 | 6.81 | qfq | 13,885,570 | 96,606,627 | -1.00% |
| 2025-05-30 | 7.41 | 7.53 | 6.99 | 7.02 | 6.88 | qfq | 20,363,756 | 145,924,904 | -3.44% |
| 2025-05-29 | 7.12 | 7.43 | 7.12 | 7.27 | 7.12 | qfq | 24,366,518 | 178,152,533 | 1.68% |
| 2025-05-28 | 7.20 | 7.30 | 7.09 | 7.15 | 7.01 | qfq | 12,659,678 | 90,771,734 | -0.42% |
| 2025-05-27 | 7.00 | 7.21 | 7.00 | 7.18 | 7.03 | qfq | 15,078,041 | 107,428,060 | 2.28% |
| 2025-05-26 | 6.78 | 7.13 | 6.74 | 7.02 | 6.88 | qfq | 15,599,921 | 108,252,803 | 4.00% |
| 2025-05-23 | 6.78 | 6.89 | 6.74 | 6.75 | 6.61 | qfq | 5,485,808 | 37,383,522 | -0.88% |
| 2025-05-22 | 6.92 | 6.95 | 6.74 | 6.81 | 6.67 | qfq | 8,234,825 | 56,172,951 | -1.87% |
| 2025-05-21 | 6.97 | 7.07 | 6.87 | 6.94 | 6.80 | qfq | 7,719,305 | 53,632,129 | -0.86% |
| 2025-05-20 | 7.02 | 7.04 | 6.91 | 7.00 | 6.86 | qfq | 5,407,200 | 37,740,246 | -0.43% |
| 2025-05-19 | 6.91 | 7.05 | 6.88 | 7.03 | 6.89 | qfq | 6,979,968 | 48,759,446 | 1.44% |
| 2025-05-16 | 6.79 | 7.00 | 6.78 | 6.93 | 6.79 | qfq | 7,578,200 | 52,458,763 | 1.91% |
| 2025-05-15 | 6.86 | 6.91 | 6.78 | 6.80 | 6.66 | qfq | 5,850,200 | 39,985,264 | -1.02% |
| 2025-05-14 | 6.80 | 6.90 | 6.78 | 6.87 | 6.73 | qfq | 6,309,500 | 43,217,939 | 0.44% |
| 2025-05-13 | 6.87 | 6.90 | 6.79 | 6.84 | 6.70 | qfq | 5,045,600 | 34,534,570 | 0.29% |
| 2025-05-12 | 6.88 | 6.91 | 6.76 | 6.82 | 6.68 | qfq | 6,210,550 | 42,289,089 | -1.30% |
| 2025-05-09 | 6.85 | 6.94 | 6.81 | 6.91 | 6.77 | qfq | 6,522,400 | 44,778,566 | 0.29% |
| 2025-05-08 | 6.82 | 6.91 | 6.77 | 6.89 | 6.75 | qfq | 6,129,200 | 42,032,921 | 1.03% |
| 2025-05-07 | 6.84 | 6.96 | 6.74 | 6.82 | 6.68 | qfq | 7,842,244 | 53,506,777 | 0.44% |
| 2025-05-06 | 6.56 | 6.82 | 6.51 | 6.79 | 6.65 | qfq | 10,731,678 | 72,132,233 | 4.62% |
| 2025-04-30 | 6.51 | 6.70 | 6.46 | 6.49 | 6.36 | qfq | 8,439,101 | 55,589,166 | -3.57% |
| 2025-04-29 | 6.75 | 6.88 | 6.71 | 6.73 | 6.35 | qfq | 8,290,600 | 56,203,076 | -0.88% |
| 2025-04-28 | 7.01 | 7.04 | 6.75 | 6.79 | 6.41 | qfq | 11,192,500 | 76,601,165 | -3.55% |
| 2025-04-25 | 6.96 | 7.12 | 6.96 | 7.04 | 6.65 | qfq | 6,289,708 | 44,276,080 | 0.57% |
| 2025-04-24 | 7.00 | 7.05 | 6.95 | 7.00 | 6.61 | qfq | 6,439,308 | 45,069,349 | -0.28% |
| 2025-04-23 | 6.92 | 7.04 | 6.89 | 7.02 | 6.63 | qfq | 8,202,200 | 57,163,997 | 1.89% |
| 2025-04-22 | 6.76 | 6.92 | 6.74 | 6.89 | 6.50 | qfq | 6,616,718 | 45,434,641 | 1.62% |
| 2025-04-21 | 6.76 | 6.82 | 6.72 | 6.78 | 6.40 | qfq | 5,979,600 | 40,427,133 | 0.30% |
| 2025-04-18 | 6.84 | 6.89 | 6.73 | 6.76 | 6.38 | qfq | 6,388,800 | 43,390,784 | -1.46% |
| 2025-04-17 | 6.65 | 7.05 | 6.65 | 6.86 | 6.48 | qfq | 9,956,427 | 68,440,245 | 2.39% |
| 2025-04-16 | 6.79 | 6.85 | 6.59 | 6.70 | 6.33 | qfq | 6,394,502 | 42,849,787 | -2.05% |
| 2025-04-15 | 6.80 | 6.85 | 6.70 | 6.84 | 6.46 | qfq | 6,623,902 | 44,971,426 | -0.15% |
| 2025-04-14 | 6.69 | 6.90 | 6.67 | 6.85 | 6.47 | qfq | 11,702,781 | 79,871,017 | 3.63% |
| 2025-04-11 | 6.42 | 6.68 | 6.33 | 6.61 | 6.24 | qfq | 10,695,500 | 70,438,427 | 2.80% |
| 2025-04-10 | 6.37 | 6.58 | 6.36 | 6.43 | 6.07 | qfq | 11,856,198 | 76,900,658 | 0.63% |
| 2025-04-09 | 6.04 | 6.45 | 5.63 | 6.39 | 6.03 | qfq | 17,831,300 | 109,630,349 | 5.10% |
| 2025-04-08 | 6.05 | 6.21 | 5.86 | 6.08 | 5.74 | qfq | 14,831,461 | 89,339,172 | -1.30% |
| 2025-04-07 | 6.31 | 6.48 | 6.16 | 6.16 | 5.82 | qfq | 15,036,651 | 93,613,433 | -9.94% |
| 2025-04-03 | 6.98 | 7.08 | 6.76 | 6.84 | 6.46 | qfq | 18,190,190 | 125,516,144 | -3.66% |
| 2025-04-02 | 7.26 | 7.27 | 7.06 | 7.10 | 6.70 | qfq | 18,754,526 | 133,476,475 | -3.66% |
| 2025-04-01 | 7.16 | 7.48 | 7.06 | 7.37 | 6.96 | qfq | 30,916,034 | 224,237,076 | -0.41% |
| 2025-03-31 | 6.96 | 7.41 | 6.95 | 7.40 | 6.99 | qfq | 33,387,729 | 239,876,255 | 5.56% |
| 2025-03-28 | 6.89 | 7.20 | 6.85 | 7.01 | 6.62 | qfq | 20,415,034 | 143,623,744 | 3.39% |
| 2025-03-27 | 6.93 | 6.93 | 6.78 | 6.78 | 6.40 | qfq | 6,376,022 | 43,439,763 | -2.31% |
| 2025-03-26 | 6.77 | 6.94 | 6.77 | 6.94 | 6.55 | qfq | 8,798,825 | 60,609,966 | 1.91% |
| 2025-03-25 | 6.80 | 6.95 | 6.72 | 6.81 | 6.43 | qfq | 6,468,100 | 44,108,162 | -0.73% |
| 2025-03-24 | 6.91 | 7.00 | 6.68 | 6.86 | 6.48 | qfq | 11,365,343 | 78,012,625 | -0.72% |
| 2025-03-21 | 6.94 | 7.01 | 6.87 | 6.91 | 6.52 | qfq | 8,045,700 | 55,822,743 | -0.43% |
| 2025-03-20 | 6.98 | 7.02 | 6.90 | 6.94 | 6.55 | qfq | 7,264,740 | 50,568,856 | -0.14% |
| 2025-03-19 | 6.94 | 6.97 | 6.88 | 6.95 | 6.56 | qfq | 5,089,364 | 35,266,931 | -0.14% |
| 2025-03-18 | 6.88 | 7.05 | 6.88 | 6.96 | 6.57 | qfq | 7,860,700 | 54,660,367 | 1.02% |
| 2025-03-17 | 6.70 | 6.91 | 6.70 | 6.89 | 6.50 | qfq | 9,508,899 | 65,062,824 | 3.14% |
| 2025-03-14 | 6.60 | 6.72 | 6.55 | 6.68 | 6.31 | qfq | 6,113,800 | 40,662,511 | 0.91% |
| 2025-03-13 | 6.68 | 6.73 | 6.52 | 6.62 | 6.25 | qfq | 8,853,759 | 58,422,665 | -0.90% |
| 2025-03-12 | 6.88 | 6.90 | 6.56 | 6.68 | 6.31 | qfq | 17,272,398 | 115,814,363 | -2.91% |
| 2025-03-11 | 6.82 | 6.88 | 6.80 | 6.88 | 6.50 | qfq | 5,020,100 | 34,351,012 | 0.29% |
| 2025-03-10 | 6.84 | 6.89 | 6.81 | 6.86 | 6.48 | qfq | 4,972,409 | 34,064,822 | 0.00% |
| 2025-03-07 | 6.88 | 6.91 | 6.79 | 6.86 | 6.48 | qfq | 6,283,759 | 43,040,053 | -0.44% |
| 2025-03-06 | 6.83 | 6.93 | 6.73 | 6.89 | 6.50 | qfq | 13,272,629 | 91,133,057 | 0.73% |
| 2025-03-05 | 6.79 | 6.85 | 6.69 | 6.84 | 6.46 | qfq | 5,599,795 | 37,907,019 | 0.74% |
| 2025-03-04 | 6.72 | 6.79 | 6.67 | 6.79 | 6.41 | qfq | 5,787,909 | 39,116,689 | 0.59% |
| 2025-03-03 | 6.69 | 6.81 | 6.68 | 6.75 | 6.37 | qfq | 6,956,466 | 46,894,828 | 0.90% |
| 2025-02-28 | 6.76 | 6.81 | 6.68 | 6.69 | 6.32 | qfq | 7,420,285 | 49,941,779 | -1.76% |
| 2025-02-27 | 6.82 | 6.89 | 6.69 | 6.81 | 6.43 | qfq | 14,276,256 | 97,033,500 | -0.58% |
| 2025-02-26 | 6.92 | 7.55 | 6.82 | 6.85 | 6.47 | qfq | 32,575,413 | 230,947,104 | -0.87% |
| 2025-02-25 | 6.90 | 6.97 | 6.85 | 6.91 | 6.52 | qfq | 6,189,400 | 42,786,278 | -0.29% |
| 2025-02-24 | 6.96 | 6.97 | 6.83 | 6.93 | 6.54 | qfq | 7,852,800 | 54,197,554 | 0.87% |
| 2025-02-21 | 6.90 | 6.95 | 6.80 | 6.87 | 6.49 | qfq | 6,694,900 | 45,886,686 | 0.15% |
| 2025-02-20 | 6.89 | 6.91 | 6.78 | 6.86 | 6.48 | qfq | 6,552,477 | 44,825,903 | -0.44% |
| 2025-02-19 | 6.93 | 6.93 | 6.72 | 6.89 | 6.50 | qfq | 7,519,256 | 51,328,892 | 0.15% |
| 2025-02-18 | 6.93 | 7.06 | 6.82 | 6.88 | 6.50 | qfq | 10,358,737 | 71,604,511 | -0.29% |
| 2025-02-17 | 6.80 | 6.93 | 6.78 | 6.90 | 6.51 | qfq | 7,283,731 | 49,996,125 | 1.17% |
| 2025-02-14 | 6.87 | 6.87 | 6.77 | 6.82 | 6.44 | qfq | 6,111,509 | 41,644,203 | -0.73% |
| 2025-02-13 | 6.90 | 7.02 | 6.83 | 6.87 | 6.49 | qfq | 7,603,328 | 52,488,188 | -0.87% |
| 2025-02-12 | 6.83 | 7.00 | 6.76 | 6.93 | 6.54 | qfq | 8,852,962 | 60,726,486 | 0.87% |
| 2025-02-11 | 6.66 | 6.91 | 6.60 | 6.87 | 6.49 | qfq | 12,748,369 | 86,578,981 | 3.15% |
| 2025-02-10 | 6.67 | 6.72 | 6.62 | 6.66 | 6.29 | qfq | 7,015,758 | 46,702,250 | -0.45% |
| 2025-02-07 | 6.46 | 6.75 | 6.46 | 6.69 | 6.32 | qfq | 12,366,441 | 81,475,792 | 3.08% |
| 2025-02-06 | 6.47 | 6.52 | 6.41 | 6.49 | 6.13 | qfq | 5,031,301 | 32,501,502 | 0.00% |
| 2025-02-05 | 6.40 | 6.55 | 6.40 | 6.49 | 6.13 | qfq | 4,965,140 | 32,077,676 | 0.62% |
| 2025-01-27 | 6.39 | 6.50 | 6.37 | 6.45 | 6.09 | qfq | 5,709,710 | 36,803,154 | 0.94% |
| 2025-01-24 | 6.51 | 6.56 | 6.35 | 6.39 | 6.03 | qfq | 8,843,300 | 56,844,408 | -2.59% |
| 2025-01-23 | 6.55 | 6.65 | 6.50 | 6.56 | 6.19 | qfq | 9,805,099 | 64,429,632 | 0.15% |
| 2025-01-22 | 6.34 | 6.62 | 6.26 | 6.55 | 6.18 | qfq | 11,845,018 | 76,286,855 | 2.50% |
| 2025-01-21 | 6.49 | 6.49 | 6.31 | 6.39 | 6.03 | qfq | 6,848,500 | 43,728,888 | -0.78% |
| 2025-01-20 | 6.35 | 6.46 | 6.20 | 6.44 | 6.08 | qfq | 9,445,838 | 60,154,824 | 2.88% |
| 2025-01-17 | 6.22 | 6.50 | 6.15 | 6.26 | 5.91 | qfq | 11,075,810 | 70,177,770 | 0.16% |
| 2025-01-16 | 6.12 | 6.44 | 6.12 | 6.25 | 5.90 | qfq | 12,005,500 | 75,229,187 | 2.63% |
| 2025-01-15 | 6.17 | 6.17 | 6.07 | 6.09 | 5.75 | qfq | 4,113,000 | 25,152,145 | -0.81% |
| 2025-01-14 | 5.92 | 6.17 | 5.92 | 6.14 | 5.80 | qfq | 7,044,980 | 42,835,024 | 3.89% |
| 2025-01-13 | 5.80 | 5.94 | 5.70 | 5.91 | 5.58 | qfq | 4,786,100 | 27,972,467 | 0.34% |
| 2025-01-10 | 6.14 | 6.16 | 5.89 | 5.89 | 5.56 | qfq | 5,278,400 | 31,687,680 | -3.76% |
| 2025-01-09 | 6.19 | 6.19 | 6.10 | 6.12 | 5.78 | qfq | 4,631,335 | 28,425,587 | -1.13% |
| 2025-01-08 | 6.06 | 6.27 | 5.96 | 6.19 | 5.84 | qfq | 8,574,300 | 52,424,982 | 2.31% |
| 2025-01-07 | 5.95 | 6.06 | 5.88 | 6.05 | 5.71 | qfq | 6,173,174 | 36,880,918 | 1.51% |
| 2025-01-06 | 5.96 | 6.04 | 5.70 | 5.96 | 5.63 | qfq | 7,415,600 | 43,811,081 | 0.00% |
| 2025-01-03 | 6.31 | 6.35 | 5.95 | 5.96 | 5.63 | qfq | 7,887,555 | 48,179,180 | -5.55% |
| 2025-01-02 | 6.40 | 6.55 | 6.26 | 6.31 | 5.96 | qfq | 6,238,080 | 39,832,978 | -1.41% |
| 2024-12-31 | 6.60 | 6.66 | 6.40 | 6.40 | 6.04 | qfq | 5,581,880 | 36,278,843 | -3.03% |
| 2024-12-30 | 6.60 | 6.69 | 6.45 | 6.60 | 6.23 | qfq | 7,637,400 | 50,098,775 | -1.05% |
| 2024-12-27 | 6.52 | 6.75 | 6.47 | 6.67 | 6.30 | qfq | 9,102,535 | 60,603,718 | 2.30% |
| 2024-12-26 | 6.38 | 6.59 | 6.36 | 6.52 | 6.16 | qfq | 8,204,100 | 53,370,908 | 2.84% |
| 2024-12-25 | 6.48 | 6.53 | 6.25 | 6.34 | 5.99 | qfq | 7,528,051 | 47,772,501 | -2.16% |
| 2024-12-24 | 6.51 | 6.58 | 6.40 | 6.48 | 6.12 | qfq | 7,848,600 | 50,879,571 | 0.62% |
| 2024-12-23 | 6.83 | 6.86 | 6.42 | 6.44 | 6.08 | qfq | 14,642,374 | 96,112,255 | -6.12% |
| 2024-12-20 | 6.98 | 7.07 | 6.83 | 6.86 | 6.48 | qfq | 15,610,101 | 107,788,763 | -2.14% |
| 2024-12-19 | 7.16 | 7.18 | 6.84 | 7.01 | 6.62 | qfq | 22,054,544 | 153,943,288 | -3.84% |
| 2024-12-18 | 7.33 | 7.50 | 7.17 | 7.29 | 6.88 | qfq | 25,610,274 | 187,348,341 | -0.82% |
| 2024-12-17 | 7.69 | 7.88 | 7.19 | 7.35 | 6.94 | qfq | 41,362,041 | 307,738,442 | -4.92% |
| 2024-12-16 | 7.10 | 7.73 | 7.10 | 7.73 | 7.30 | qfq | 32,811,826 | 251,165,456 | 9.96% |
| 2024-12-13 | 7.23 | 7.23 | 7.02 | 7.03 | 6.64 | qfq | 12,029,182 | 85,365,936 | -3.17% |
| 2024-12-12 | 7.14 | 7.28 | 7.08 | 7.26 | 6.85 | qfq | 13,962,293 | 100,246,546 | 1.68% |
| 2024-12-11 | 7.06 | 7.14 | 7.04 | 7.14 | 6.74 | qfq | 10,136,575 | 71,958,931 | 0.99% |
| 2024-12-10 | 7.25 | 7.31 | 7.06 | 7.07 | 6.67 | qfq | 17,230,509 | 123,007,865 | -0.14% |
| 2024-12-09 | 7.16 | 7.25 | 7.01 | 7.08 | 6.68 | qfq | 16,111,259 | 114,668,296 | -1.67% |
| 2024-12-06 | 7.12 | 7.47 | 7.07 | 7.20 | 6.80 | qfq | 26,552,098 | 191,793,905 | 3.90% |
| 2024-12-05 | 6.90 | 6.94 | 6.83 | 6.93 | 6.54 | qfq | 10,418,122 | 71,776,320 | 0.73% |
| 2024-12-04 | 7.00 | 7.13 | 6.82 | 6.88 | 6.50 | qfq | 16,323,907 | 113,855,184 | -2.41% |
| 2024-12-03 | 7.24 | 7.41 | 7.03 | 7.05 | 6.66 | qfq | 20,928,405 | 149,713,883 | -1.54% |
| 2024-12-02 | 6.95 | 7.16 | 6.87 | 7.16 | 6.76 | qfq | 22,910,223 | 161,122,867 | 3.17% |
| 2024-11-29 | 7.04 | 7.04 | 6.82 | 6.94 | 6.55 | qfq | 22,663,592 | 156,839,616 | -2.53% |
| 2024-11-28 | 7.04 | 7.12 | 6.88 | 7.12 | 6.72 | qfq | 25,969,233 | 182,340,479 | 1.71% |
| 2024-11-27 | 6.89 | 7.18 | 6.72 | 7.00 | 6.61 | qfq | 28,016,511 | 193,421,684 | -1.69% |
| 2024-11-26 | 7.49 | 7.52 | 7.12 | 7.12 | 6.72 | qfq | 40,040,586 | 290,048,653 | -9.99% |
| 2024-11-25 | 7.09 | 7.91 | 7.00 | 7.91 | 7.47 | qfq | 67,179,267 | 501,830,673 | 10.01% |
| 2024-11-22 | 6.50 | 7.19 | 6.46 | 7.19 | 6.79 | qfq | 45,837,294 | 323,410,951 | 9.94% |
| 2024-11-21 | 6.51 | 6.75 | 6.46 | 6.54 | 6.17 | qfq | 6,630,700 | 43,489,160 | 0.46% |
| 2024-11-20 | 6.34 | 6.53 | 6.30 | 6.51 | 6.15 | qfq | 5,903,231 | 38,047,063 | 2.52% |
| 2024-11-19 | 6.17 | 6.35 | 6.16 | 6.35 | 5.99 | qfq | 4,746,414 | 29,670,154 | 3.08% |
| 2024-11-18 | 6.26 | 6.35 | 6.13 | 6.16 | 5.82 | qfq | 6,293,385 | 39,196,205 | -0.96% |
| 2024-11-15 | 6.33 | 6.45 | 6.21 | 6.22 | 5.87 | qfq | 5,833,216 | 37,035,788 | -1.74% |
| 2024-11-14 | 6.56 | 6.66 | 6.33 | 6.33 | 5.98 | qfq | 6,614,158 | 42,638,255 | -3.51% |
| 2024-11-13 | 6.46 | 6.56 | 6.38 | 6.56 | 6.19 | qfq | 6,497,200 | 42,127,175 | 1.23% |
| 2024-11-12 | 6.59 | 6.62 | 6.42 | 6.48 | 6.12 | qfq | 6,873,712 | 44,911,449 | -1.37% |
| 2024-11-11 | 6.52 | 6.60 | 6.47 | 6.57 | 6.20 | qfq | 6,722,027 | 43,896,872 | 0.77% |
| 2024-11-08 | 6.61 | 6.66 | 6.46 | 6.52 | 6.16 | qfq | 7,033,348 | 45,933,519 | -0.61% |
| 2024-11-07 | 6.40 | 6.58 | 6.35 | 6.56 | 6.19 | qfq | 7,564,954 | 49,079,706 | 2.82% |
| 2024-11-06 | 6.39 | 6.47 | 6.35 | 6.38 | 6.02 | qfq | 6,058,600 | 38,788,893 | -0.47% |
| 2024-11-05 | 6.26 | 6.41 | 6.26 | 6.41 | 6.05 | qfq | 6,898,108 | 43,839,813 | 1.75% |
| 2024-11-04 | 6.21 | 6.34 | 6.19 | 6.30 | 5.95 | qfq | 4,122,506 | 25,908,127 | 1.12% |
| 2024-11-01 | 6.46 | 6.50 | 6.20 | 6.23 | 5.88 | qfq | 7,523,289 | 47,382,994 | -3.56% |
| 2024-10-31 | 6.41 | 6.50 | 6.37 | 6.46 | 6.10 | qfq | 6,799,940 | 43,827,425 | 0.78% |
| 2024-10-30 | 6.48 | 6.55 | 6.34 | 6.41 | 6.05 | qfq | 6,373,754 | 40,991,975 | -1.69% |
| 2024-10-29 | 6.77 | 6.78 | 6.51 | 6.52 | 6.16 | qfq | 6,690,560 | 44,199,959 | -3.12% |
| 2024-10-28 | 6.60 | 6.74 | 6.54 | 6.73 | 6.35 | qfq | 5,304,680 | 35,313,199 | 2.28% |
| 2024-10-25 | 6.49 | 6.58 | 6.47 | 6.58 | 6.21 | qfq | 5,322,229 | 34,813,397 | 1.39% |
| 2024-10-24 | 6.50 | 6.51 | 6.39 | 6.49 | 6.13 | qfq | 5,990,439 | 38,766,307 | 0.93% |
| 2024-10-23 | 6.37 | 6.49 | 6.34 | 6.43 | 6.07 | qfq | 5,890,435 | 37,883,339 | 1.26% |
| 2024-10-22 | 6.24 | 6.36 | 6.21 | 6.35 | 5.99 | qfq | 5,872,012 | 37,020,522 | 1.93% |
| 2024-10-21 | 6.21 | 6.28 | 6.17 | 6.23 | 5.88 | qfq | 5,734,150 | 35,687,636 | 0.16% |
| 2024-10-18 | 6.15 | 6.32 | 6.10 | 6.22 | 5.87 | qfq | 6,522,352 | 40,505,304 | 1.14% |
| 2024-10-17 | 6.28 | 6.34 | 6.15 | 6.15 | 5.81 | qfq | 4,060,227 | 25,329,581 | -1.28% |
| 2024-10-16 | 6.13 | 6.28 | 6.13 | 6.23 | 5.88 | qfq | 3,681,900 | 22,885,663 | 0.16% |
| 2024-10-15 | 6.25 | 6.41 | 6.20 | 6.22 | 5.87 | qfq | 5,252,927 | 33,091,505 | -1.27% |
| 2024-10-14 | 6.15 | 6.30 | 6.13 | 6.30 | 5.95 | qfq | 7,332,201 | 45,729,256 | 3.79% |
| 2024-10-11 | 6.30 | 6.32 | 6.03 | 6.07 | 5.73 | qfq | 6,792,790 | 41,717,158 | -4.11% |
| 2024-10-10 | 6.23 | 6.42 | 6.17 | 6.33 | 5.98 | qfq | 8,069,234 | 51,090,437 | 1.61% |
| 2024-10-09 | 6.56 | 6.61 | 6.21 | 6.23 | 5.88 | qfq | 11,034,310 | 70,700,355 | -7.57% |
| 2024-10-08 | 7.03 | 7.07 | 6.42 | 6.74 | 6.36 | qfq | 18,494,639 | 124,458,877 | 4.66% |
| 2024-09-30 | 6.12 | 6.51 | 5.99 | 6.44 | 6.08 | qfq | 15,125,424 | 95,012,160 | 8.05% |
| 2024-09-27 | 5.88 | 6.06 | 5.82 | 5.96 | 5.63 | qfq | 7,463,776 | 44,310,279 | 2.41% |
| 2024-09-26 | 5.73 | 5.87 | 5.67 | 5.82 | 5.49 | qfq | 6,270,178 | 36,071,791 | 1.75% |
| 2024-09-25 | 5.68 | 5.82 | 5.65 | 5.72 | 5.40 | qfq | 6,037,717 | 34,624,812 | 0.70% |
| 2024-09-24 | 5.49 | 5.68 | 5.45 | 5.68 | 5.36 | qfq | 4,809,563 | 26,888,771 | 3.84% |
| 2024-09-23 | 5.47 | 5.49 | 5.40 | 5.47 | 5.16 | qfq | 2,077,787 | 11,342,814 | 0.18% |
| 2024-09-20 | 5.52 | 5.52 | 5.42 | 5.46 | 5.15 | qfq | 2,910,001 | 15,890,331 | -1.09% |
| 2024-09-19 | 5.40 | 5.57 | 5.37 | 5.52 | 5.21 | qfq | 4,704,401 | 25,787,256 | 3.56% |
| 2024-09-18 | 5.38 | 5.38 | 5.25 | 5.33 | 5.03 | qfq | 2,872,827 | 15,295,596 | -1.30% |
| 2024-09-13 | 5.47 | 5.53 | 5.38 | 5.40 | 5.10 | qfq | 3,364,200 | 18,285,762 | -1.64% |
| 2024-09-12 | 5.50 | 5.55 | 5.45 | 5.49 | 5.18 | qfq | 3,274,000 | 18,039,087 | 0.55% |
| 2024-09-11 | 5.50 | 5.51 | 5.42 | 5.46 | 5.15 | qfq | 3,903,370 | 21,289,775 | -0.73% |
| 2024-09-10 | 5.42 | 5.51 | 5.40 | 5.50 | 5.19 | qfq | 3,732,998 | 20,369,159 | 1.48% |
| 2024-09-09 | 5.33 | 5.45 | 5.28 | 5.42 | 5.12 | qfq | 3,475,100 | 18,739,415 | 1.12% |
| 2024-09-06 | 5.45 | 5.50 | 5.35 | 5.36 | 5.06 | qfq | 2,716,425 | 14,696,216 | -2.01% |
| 2024-09-05 | 5.47 | 5.50 | 5.43 | 5.47 | 5.16 | qfq | 2,454,100 | 13,387,446 | 0.55% |
| 2024-09-04 | 5.47 | 5.48 | 5.39 | 5.44 | 5.14 | qfq | 2,985,900 | 16,228,748 | -0.73% |
| 2024-09-03 | 5.42 | 5.52 | 5.41 | 5.48 | 5.17 | qfq | 4,322,900 | 23,594,746 | 1.29% |
| 2024-09-02 | 5.39 | 5.49 | 5.36 | 5.41 | 5.11 | qfq | 5,901,522 | 32,089,469 | 0.37% |
| 2024-08-30 | 5.35 | 5.46 | 5.30 | 5.39 | 5.09 | qfq | 5,082,900 | 27,426,846 | 0.75% |
| 2024-08-29 | 5.31 | 5.38 | 5.27 | 5.35 | 5.05 | qfq | 3,524,038 | 18,831,133 | 0.19% |
| 2024-08-28 | 5.29 | 5.39 | 5.23 | 5.34 | 5.04 | qfq | 4,262,120 | 22,685,188 | 0.95% |
| 2024-08-27 | 5.35 | 5.42 | 5.28 | 5.29 | 4.99 | qfq | 4,990,327 | 26,632,667 | -1.12% |
| 2024-08-26 | 5.15 | 5.36 | 5.11 | 5.35 | 5.05 | qfq | 6,853,877 | 36,042,441 | 3.88% |
| 2024-08-23 | 5.17 | 5.29 | 5.12 | 5.15 | 4.86 | qfq | 4,393,000 | 22,771,419 | -1.15% |
| 2024-08-22 | 5.21 | 5.31 | 5.18 | 5.21 | 4.92 | qfq | 4,447,227 | 23,260,433 | -0.19% |
| 2024-08-21 | 5.09 | 5.28 | 5.09 | 5.22 | 4.93 | qfq | 7,839,200 | 40,855,232 | 1.75% |
| 2024-08-20 | 5.45 | 5.45 | 5.11 | 5.13 | 4.84 | qfq | 12,343,200 | 64,286,517 | -5.87% |
| 2024-08-19 | 5.36 | 5.45 | 5.28 | 5.45 | 5.15 | qfq | 9,983,062 | 53,744,226 | 1.30% |
| 2024-08-16 | 5.38 | 5.46 | 5.28 | 5.38 | 5.08 | qfq | 11,125,200 | 59,363,039 | -1.47% |
| 2024-08-15 | 5.46 | 5.49 | 5.33 | 5.46 | 5.15 | qfq | 12,931,166 | 70,006,334 | -1.44% |
| 2024-08-14 | 5.60 | 5.69 | 5.49 | 5.54 | 5.23 | qfq | 21,205,511 | 117,789,349 | -4.32% |
| 2024-08-13 | 5.46 | 6.26 | 5.36 | 5.79 | 5.47 | qfq | 33,897,719 | 196,898,928 | 1.76% |
| 2024-08-12 | 5.69 | 5.69 | 5.69 | 5.69 | 5.37 | qfq | 9,577,298 | 54,494,826 | 10.06% |
| 2024-08-09 | 5.31 | 5.39 | 5.16 | 5.17 | 4.88 | qfq | 11,029,390 | 58,124,914 | -4.26% |
| 2024-08-08 | 5.29 | 5.79 | 5.29 | 5.40 | 5.10 | qfq | 15,639,670 | 85,972,939 | 1.69% |
| 2024-08-07 | 5.42 | 5.48 | 5.23 | 5.31 | 5.01 | qfq | 14,385,836 | 76,424,443 | -4.84% |
| 2024-08-06 | 5.72 | 5.90 | 5.30 | 5.58 | 5.27 | qfq | 23,008,413 | 127,951,815 | 1.09% |
| 2024-08-05 | 5.02 | 5.52 | 5.02 | 5.52 | 5.21 | qfq | 6,627,834 | 36,460,438 | 9.96% |
| 2024-08-02 | 5.08 | 5.09 | 4.98 | 5.02 | 4.74 | qfq | 1,607,800 | 8,107,971 | -1.18% |
| 2024-08-01 | 5.08 | 5.12 | 5.05 | 5.08 | 4.80 | qfq | 1,697,936 | 8,630,343 | 0.40% |
| 2024-07-31 | 4.94 | 5.08 | 4.91 | 5.06 | 4.78 | qfq | 2,356,389 | 11,819,129 | 2.64% |
| 2024-07-30 | 4.91 | 4.95 | 4.88 | 4.93 | 4.65 | qfq | 1,111,854 | 5,472,980 | 0.41% |
| 2024-07-29 | 4.92 | 4.97 | 4.88 | 4.91 | 4.64 | qfq | 1,712,127 | 8,434,189 | -0.20% |
| 2024-07-26 | 4.80 | 4.95 | 4.80 | 4.92 | 4.64 | qfq | 2,358,169 | 11,568,523 | 2.50% |
| 2024-07-25 | 4.70 | 4.83 | 4.68 | 4.80 | 4.53 | qfq | 1,690,041 | 8,068,303 | 1.91% |
| 2024-07-24 | 4.77 | 4.80 | 4.71 | 4.71 | 4.45 | qfq | 1,531,455 | 7,265,483 | -1.46% |
| 2024-07-23 | 4.82 | 4.91 | 4.78 | 4.78 | 4.51 | qfq | 2,018,056 | 9,791,185 | -1.04% |
| 2024-07-22 | 4.79 | 4.85 | 4.78 | 4.83 | 4.56 | qfq | 1,639,000 | 7,896,750 | 0.84% |
| 2024-07-19 | 4.75 | 4.82 | 4.72 | 4.79 | 4.52 | qfq | 1,651,500 | 7,906,906 | 0.42% |
| 2024-07-18 | 4.81 | 4.82 | 4.70 | 4.77 | 4.50 | qfq | 3,001,000 | 14,224,700 | -0.63% |
| 2024-07-17 | 4.90 | 4.96 | 4.79 | 4.80 | 4.53 | qfq | 4,351,055 | 21,005,545 | -3.23% |
| 2024-07-16 | 5.23 | 5.23 | 4.92 | 4.96 | 4.68 | qfq | 6,834,768 | 34,469,095 | 0.81% |
| 2024-07-15 | 5.08 | 5.09 | 4.92 | 4.92 | 4.64 | qfq | 1,800,041 | 8,925,673 | -2.96% |
| 2024-07-12 | 5.09 | 5.14 | 5.05 | 5.07 | 4.79 | qfq | 1,660,200 | 8,450,824 | -0.20% |
| 2024-07-11 | 4.94 | 5.08 | 4.94 | 5.08 | 4.80 | qfq | 3,102,394 | 15,580,657 | 4.10% |
| 2024-07-10 | 4.95 | 5.00 | 4.87 | 4.88 | 4.61 | qfq | 2,254,033 | 11,112,024 | -1.61% |
| 2024-07-09 | 4.90 | 4.98 | 4.77 | 4.96 | 4.68 | qfq | 2,699,955 | 13,169,069 | 1.22% |
| 2024-07-08 | 5.05 | 5.05 | 4.89 | 4.90 | 4.63 | qfq | 2,450,200 | 12,091,364 | -3.16% |
| 2024-07-05 | 4.99 | 5.08 | 4.91 | 5.06 | 4.78 | qfq | 2,486,400 | 12,474,096 | 1.40% |
| 2024-07-04 | 5.19 | 5.21 | 4.98 | 4.99 | 4.71 | qfq | 3,774,862 | 19,058,182 | -3.85% |
| 2024-07-03 | 5.25 | 5.29 | 5.17 | 5.19 | 4.90 | qfq | 1,714,190 | 8,950,202 | -1.52% |
| 2024-07-02 | 5.22 | 5.29 | 5.18 | 5.27 | 4.98 | qfq | 1,913,003 | 10,050,758 | 0.96% |
| 2024-07-01 | 5.13 | 5.23 | 5.06 | 5.22 | 4.93 | qfq | 2,287,387 | 11,778,659 | 1.75% |
| 2024-06-28 | 5.12 | 5.21 | 5.12 | 5.13 | 4.84 | qfq | 2,011,483 | 10,405,419 | 0.00% |
| 2024-06-27 | 5.25 | 5.30 | 5.12 | 5.13 | 4.84 | qfq | 1,644,400 | 8,531,660 | -2.47% |
| 2024-06-26 | 5.12 | 5.26 | 5.09 | 5.26 | 4.97 | qfq | 2,384,195 | 12,320,086 | 1.94% |
| 2024-06-25 | 5.15 | 5.22 | 5.12 | 5.16 | 4.87 | qfq | 1,736,397 | 8,970,788 | 0.39% |
| 2024-06-24 | 5.32 | 5.33 | 5.12 | 5.14 | 4.85 | qfq | 2,725,100 | 14,115,189 | -3.38% |
| 2024-06-21 | 5.27 | 5.37 | 5.22 | 5.32 | 5.02 | qfq | 1,606,300 | 8,553,135 | 0.76% |
| 2024-06-20 | 5.41 | 5.45 | 5.28 | 5.28 | 4.98 | qfq | 2,055,700 | 10,971,665 | -2.76% |
| 2024-06-19 | 5.47 | 5.48 | 5.40 | 5.43 | 5.13 | qfq | 1,385,520 | 7,532,115 | -0.55% |
| 2024-06-18 | 5.37 | 5.47 | 5.35 | 5.46 | 5.15 | qfq | 1,766,800 | 9,612,154 | 1.68% |
| 2024-06-17 | 5.39 | 5.46 | 5.32 | 5.37 | 5.07 | qfq | 1,861,318 | 10,028,895 | -1.10% |
| 2024-06-14 | 5.47 | 5.51 | 5.35 | 5.43 | 5.13 | qfq | 2,052,831 | 11,141,955 | -0.18% |
| 2024-06-13 | 5.48 | 5.50 | 5.42 | 5.44 | 5.14 | qfq | 1,886,600 | 10,273,781 | -0.37% |
| 2024-06-12 | 5.39 | 5.49 | 5.36 | 5.46 | 5.15 | qfq | 1,728,676 | 9,421,057 | 1.30% |
| 2024-06-11 | 5.39 | 5.46 | 5.31 | 5.39 | 5.09 | qfq | 2,161,416 | 11,613,340 | -0.92% |
| 2024-06-07 | 5.23 | 5.45 | 5.17 | 5.44 | 5.14 | qfq | 4,532,192 | 24,222,053 | 5.43% |
| 2024-06-06 | 5.40 | 5.47 | 5.10 | 5.16 | 4.87 | qfq | 5,254,111 | 27,402,452 | -4.80% |
| 2024-06-05 | 5.48 | 5.54 | 5.42 | 5.42 | 5.12 | qfq | 2,736,041 | 14,986,042 | -2.17% |
| 2024-06-04 | 5.56 | 5.61 | 5.44 | 5.54 | 5.23 | qfq | 4,028,816 | 22,152,523 | -1.07% |
| 2024-06-03 | 5.66 | 5.74 | 5.55 | 5.60 | 5.29 | qfq | 5,034,676 | 28,260,157 | -2.27% |
| 2024-05-31 | 5.95 | 5.96 | 5.72 | 5.73 | 5.41 | qfq | 7,167,515 | 41,439,517 | -3.86% |
| 2024-05-30 | 6.14 | 6.28 | 5.93 | 5.96 | 5.63 | qfq | 9,067,851 | 55,149,911 | 1.02% |
| 2024-05-29 | 5.86 | 5.93 | 5.80 | 5.90 | 5.57 | qfq | 2,056,257 | 12,095,007 | 1.20% |
| 2024-05-28 | 5.81 | 5.91 | 5.74 | 5.83 | 5.50 | qfq | 2,249,300 | 13,165,348 | -0.34% |
| 2024-05-27 | 5.87 | 5.87 | 5.75 | 5.85 | 5.52 | qfq | 1,937,254 | 11,249,567 | 0.17% |
| 2024-05-24 | 5.79 | 5.91 | 5.79 | 5.84 | 5.51 | qfq | 2,339,100 | 13,724,139 | 0.17% |
| 2024-05-23 | 5.95 | 5.95 | 5.80 | 5.83 | 5.50 | qfq | 3,559,468 | 20,874,277 | -2.18% |
| 2024-05-22 | 6.01 | 6.03 | 5.86 | 5.96 | 5.63 | qfq | 4,434,986 | 26,445,621 | -4.33% |
| 2024-05-21 | 6.35 | 6.35 | 6.20 | 6.23 | 5.60 | qfq | 4,460,654 | 27,824,764 | -1.58% |
| 2024-05-20 | 6.28 | 6.35 | 6.23 | 6.33 | 5.69 | qfq | 4,177,384 | 26,347,293 | 1.28% |
| 2024-05-17 | 6.24 | 6.26 | 6.18 | 6.25 | 5.62 | qfq | 3,197,113 | 19,880,140 | 0.64% |
| 2024-05-16 | 6.15 | 6.28 | 6.15 | 6.21 | 5.59 | qfq | 3,026,918 | 18,839,322 | 0.32% |
| 2024-05-15 | 6.25 | 6.37 | 6.19 | 6.19 | 5.57 | qfq | 4,380,454 | 27,447,586 | 0.00% |
| 2024-05-14 | 6.15 | 6.23 | 6.12 | 6.19 | 5.57 | qfq | 3,268,203 | 20,181,471 | 0.65% |
| 2024-05-13 | 6.27 | 6.29 | 6.14 | 6.15 | 5.53 | qfq | 4,660,000 | 28,855,902 | -2.23% |
| 2024-05-10 | 6.40 | 6.44 | 6.26 | 6.29 | 5.66 | qfq | 4,587,327 | 28,931,290 | -1.10% |
| 2024-05-09 | 6.24 | 6.45 | 6.24 | 6.36 | 5.72 | qfq | 8,740,231 | 55,811,945 | 1.92% |
| 2024-05-08 | 6.27 | 6.30 | 6.22 | 6.24 | 5.61 | qfq | 4,401,531 | 27,535,245 | -0.64% |
| 2024-05-07 | 6.31 | 6.31 | 6.21 | 6.28 | 5.65 | qfq | 5,435,080 | 33,993,869 | 0.16% |
| 2024-05-06 | 6.25 | 6.34 | 6.22 | 6.27 | 5.64 | qfq | 8,236,831 | 51,544,134 | 0.48% |
| 2024-04-30 | 6.39 | 6.40 | 6.17 | 6.24 | 5.61 | qfq | 11,452,634 | 71,615,900 | -2.35% |
| 2024-04-29 | 6.50 | 6.50 | 6.24 | 6.39 | 5.75 | qfq | 18,511,875 | 117,733,610 | -7.53% |
| 2024-04-26 | 6.95 | 6.97 | 6.80 | 6.91 | 6.21 | qfq | 5,272,700 | 36,425,383 | -0.43% |
| 2024-04-25 | 6.86 | 6.98 | 6.77 | 6.94 | 6.24 | qfq | 4,841,775 | 33,455,061 | 0.87% |
| 2024-04-24 | 6.66 | 6.89 | 6.66 | 6.88 | 6.19 | qfq | 6,095,874 | 41,391,880 | 3.61% |
| 2024-04-23 | 6.68 | 6.75 | 6.59 | 6.64 | 5.97 | qfq | 5,549,545 | 37,001,338 | 0.15% |
| 2024-04-22 | 6.58 | 6.72 | 6.45 | 6.63 | 5.96 | qfq | 6,716,600 | 44,528,349 | 0.00% |
| 2024-04-19 | 6.51 | 6.72 | 6.48 | 6.63 | 5.96 | qfq | 5,708,591 | 37,909,352 | 0.00% |
| 2024-04-18 | 6.78 | 6.98 | 6.56 | 6.63 | 5.96 | qfq | 10,975,640 | 73,426,483 | -0.90% |
| 2024-04-17 | 6.16 | 6.69 | 6.16 | 6.69 | 6.02 | qfq | 7,157,061 | 46,830,025 | 10.03% |
| 2024-04-16 | 6.70 | 6.74 | 6.06 | 6.08 | 5.47 | qfq | 12,816,094 | 80,452,206 | -9.66% |
| 2024-04-15 | 6.94 | 7.07 | 6.62 | 6.73 | 6.05 | qfq | 10,959,781 | 74,286,893 | -4.13% |
| 2024-04-12 | 7.02 | 7.12 | 6.98 | 7.02 | 6.31 | qfq | 5,640,762 | 39,596,019 | -0.57% |
| 2024-04-11 | 6.97 | 7.15 | 6.90 | 7.06 | 6.35 | qfq | 8,234,217 | 58,147,689 | 1.15% |
| 2024-04-10 | 7.15 | 7.18 | 6.86 | 6.98 | 6.28 | qfq | 9,676,793 | 67,729,633 | -3.06% |
| 2024-04-09 | 7.06 | 7.22 | 6.98 | 7.20 | 6.48 | qfq | 12,377,214 | 87,945,429 | 2.13% |
| 2024-04-08 | 7.02 | 7.21 | 7.01 | 7.05 | 6.34 | qfq | 14,413,889 | 102,770,199 | -0.14% |
| 2024-04-03 | 7.02 | 7.11 | 6.95 | 7.06 | 6.35 | qfq | 11,200,814 | 79,035,369 | 0.14% |
| 2024-04-02 | 7.15 | 7.18 | 6.99 | 7.05 | 6.34 | qfq | 14,499,043 | 102,450,177 | -1.40% |
| 2024-04-01 | 6.96 | 7.25 | 6.95 | 7.15 | 6.43 | qfq | 24,870,606 | 175,922,302 | 0.14% |
| 2024-03-29 | 7.13 | 7.63 | 7.01 | 7.14 | 6.42 | qfq | 38,082,699 | 277,432,514 | 2.88% |
| 2024-03-28 | 6.67 | 6.94 | 6.67 | 6.94 | 6.24 | qfq | 11,775,386 | 81,333,207 | 9.98% |
| 2024-03-27 | 6.49 | 6.51 | 6.31 | 6.31 | 5.68 | qfq | 4,813,417 | 30,776,712 | -2.62% |
| 2024-03-26 | 6.42 | 6.53 | 6.36 | 6.48 | 5.83 | qfq | 3,974,321 | 25,592,951 | 1.09% |
| 2024-03-25 | 6.59 | 6.62 | 6.39 | 6.41 | 5.77 | qfq | 4,699,447 | 30,670,242 | -3.17% |
| 2024-03-22 | 6.71 | 6.78 | 6.54 | 6.62 | 5.95 | qfq | 4,392,647 | 29,150,328 | -1.78% |
| 2024-03-21 | 6.75 | 6.79 | 6.61 | 6.74 | 6.06 | qfq | 4,178,553 | 28,030,816 | 0.15% |
| 2024-03-20 | 6.66 | 6.75 | 6.65 | 6.73 | 6.05 | qfq | 3,243,207 | 21,765,101 | 0.90% |
| 2024-03-19 | 6.68 | 6.76 | 6.61 | 6.67 | 6.00 | qfq | 4,876,297 | 32,641,021 | -0.15% |
| 2024-03-18 | 6.75 | 6.80 | 6.60 | 6.68 | 6.01 | qfq | 5,859,850 | 38,995,133 | 1.37% |
| 2024-03-15 | 6.48 | 6.59 | 6.42 | 6.59 | 5.93 | qfq | 5,062,058 | 33,017,755 | 2.17% |
| 2024-03-14 | 6.49 | 6.60 | 6.37 | 6.45 | 5.80 | qfq | 5,198,906 | 33,773,318 | -0.46% |
| 2024-03-13 | 6.45 | 6.51 | 6.40 | 6.48 | 5.83 | qfq | 3,419,027 | 22,074,653 | 0.31% |
| 2024-03-12 | 6.46 | 6.48 | 6.36 | 6.46 | 5.81 | qfq | 4,448,609 | 28,549,855 | 0.62% |
| 2024-03-11 | 6.34 | 6.43 | 6.32 | 6.42 | 5.77 | qfq | 4,002,395 | 25,569,162 | 1.58% |
| 2024-03-08 | 6.34 | 6.35 | 6.23 | 6.32 | 5.68 | qfq | 2,881,258 | 18,140,647 | 0.64% |
| 2024-03-07 | 6.35 | 6.45 | 6.27 | 6.28 | 5.65 | qfq | 4,192,300 | 26,649,327 | -0.95% |
| 2024-03-06 | 6.19 | 6.39 | 6.14 | 6.34 | 5.70 | qfq | 4,069,952 | 25,696,203 | 2.26% |
| 2024-03-05 | 6.32 | 6.36 | 6.20 | 6.20 | 5.58 | qfq | 4,147,800 | 25,965,215 | -2.52% |
| 2024-03-04 | 6.36 | 6.40 | 6.19 | 6.36 | 5.72 | qfq | 6,081,400 | 38,373,722 | -0.16% |
| 2024-03-01 | 6.37 | 6.52 | 6.25 | 6.37 | 5.73 | qfq | 7,456,300 | 47,247,588 | 0.00% |
| 2024-02-29 | 6.03 | 6.46 | 5.95 | 6.37 | 5.73 | qfq | 11,043,348 | 69,327,974 | 6.17% |
| 2024-02-28 | 6.51 | 6.71 | 6.00 | 6.00 | 5.40 | qfq | 10,076,248 | 63,960,626 | -7.41% |
| 2024-02-27 | 6.35 | 6.49 | 6.27 | 6.48 | 5.83 | qfq | 4,102,011 | 26,273,102 | 1.73% |
| 2024-02-26 | 6.25 | 6.44 | 6.22 | 6.37 | 5.73 | qfq | 6,454,624 | 40,859,928 | 2.25% |
| 2024-02-23 | 6.12 | 6.24 | 6.05 | 6.23 | 5.60 | qfq | 6,067,474 | 37,329,110 | 2.47% |
| 2024-02-22 | 5.94 | 6.12 | 5.91 | 6.08 | 5.47 | qfq | 5,652,499 | 34,164,763 | 2.36% |
| 2024-02-21 | 5.81 | 6.10 | 5.79 | 5.94 | 5.34 | qfq | 7,602,383 | 45,499,039 | 0.68% |
| 2024-02-20 | 5.78 | 5.91 | 5.69 | 5.90 | 5.31 | qfq | 5,005,277 | 29,190,489 | 1.55% |
| 2024-02-19 | 5.78 | 5.94 | 5.66 | 5.81 | 5.23 | qfq | 10,292,251 | 59,577,323 | 1.22% |
| 2024-02-08 | 5.35 | 5.78 | 5.14 | 5.74 | 5.16 | qfq | 16,760,128 | 90,984,691 | 7.49% |
| 2024-02-07 | 5.26 | 5.39 | 4.99 | 5.34 | 4.80 | qfq | 18,241,894 | 95,081,095 | 3.49% |
| 2024-02-06 | 5.12 | 5.34 | 4.67 | 5.16 | 4.64 | qfq | 14,615,278 | 72,354,629 | -0.39% |
| 2024-02-05 | 5.80 | 5.85 | 5.18 | 5.18 | 4.66 | qfq | 10,326,305 | 54,311,868 | -9.91% |
| 2024-02-02 | 6.07 | 6.24 | 5.52 | 5.75 | 5.17 | qfq | 8,603,259 | 50,539,948 | -4.96% |
| 2024-02-01 | 6.25 | 6.30 | 5.99 | 6.05 | 5.44 | qfq | 7,751,485 | 47,403,123 | -4.27% |
| 2024-01-31 | 6.68 | 6.68 | 6.28 | 6.32 | 5.68 | qfq | 7,771,046 | 50,150,966 | -4.96% |
| 2024-01-30 | 6.89 | 6.89 | 6.64 | 6.65 | 5.98 | qfq | 4,687,425 | 31,690,562 | -2.49% |
| 2024-01-29 | 7.11 | 7.12 | 6.81 | 6.82 | 6.13 | qfq | 5,072,059 | 35,052,231 | -3.67% |
| 2024-01-26 | 7.04 | 7.25 | 7.00 | 7.08 | 6.37 | qfq | 5,734,642 | 40,844,385 | 1.43% |
| 2024-01-25 | 6.81 | 7.00 | 6.73 | 6.98 | 6.28 | qfq | 6,650,262 | 46,040,143 | 3.10% |
| 2024-01-24 | 6.80 | 6.92 | 6.44 | 6.77 | 6.09 | qfq | 10,543,578 | 70,357,018 | -0.88% |
| 2024-01-23 | 6.95 | 6.99 | 6.60 | 6.83 | 6.14 | qfq | 13,694,400 | 92,807,065 | -1.59% |
| 2024-01-22 | 7.38 | 7.40 | 6.85 | 6.94 | 6.24 | qfq | 5,645,748 | 40,219,937 | -6.22% |
| 2024-01-19 | 7.48 | 7.62 | 7.38 | 7.40 | 6.66 | qfq | 4,490,341 | 33,558,704 | -0.94% |
| 2024-01-18 | 7.50 | 7.55 | 7.24 | 7.47 | 6.72 | qfq | 6,444,313 | 47,518,620 | -0.13% |
| 2024-01-17 | 7.83 | 7.85 | 7.46 | 7.48 | 6.73 | qfq | 6,650,000 | 50,690,374 | -4.59% |
| 2024-01-16 | 7.91 | 7.94 | 7.72 | 7.84 | 7.05 | qfq | 4,823,286 | 37,661,701 | -1.13% |
| 2024-01-15 | 8.14 | 8.18 | 7.92 | 7.93 | 7.13 | qfq | 6,581,008 | 52,717,703 | -2.82% |
| 2024-01-12 | 8.13 | 8.31 | 8.09 | 8.16 | 7.34 | qfq | 9,314,489 | 76,562,324 | 2.00% |
| 2024-01-11 | 7.98 | 8.06 | 7.93 | 8.00 | 7.20 | qfq | 5,427,463 | 43,410,552 | -0.37% |
| 2024-01-10 | 8.17 | 8.22 | 7.96 | 8.03 | 7.22 | qfq | 6,067,900 | 49,046,056 | -2.07% |
| 2024-01-09 | 8.18 | 8.31 | 8.12 | 8.20 | 7.37 | qfq | 5,959,861 | 48,912,685 | 0.24% |
| 2024-01-08 | 8.24 | 8.37 | 8.13 | 8.18 | 7.36 | qfq | 6,480,282 | 53,298,860 | -1.45% |
| 2024-01-05 | 8.40 | 8.45 | 8.23 | 8.30 | 7.46 | qfq | 7,301,516 | 60,830,486 | -1.54% |
| 2024-01-04 | 8.44 | 8.58 | 8.33 | 8.43 | 7.58 | qfq | 12,415,032 | 105,213,815 | 0.36% |
| 2024-01-03 | 8.27 | 8.46 | 8.20 | 8.40 | 7.55 | qfq | 12,394,589 | 103,656,729 | 1.57% |
| 2024-01-02 | 8.07 | 8.32 | 7.99 | 8.27 | 7.44 | qfq | 7,181,776 | 59,110,989 | 2.99% |
| 2023-12-29 | 7.93 | 8.12 | 7.92 | 8.03 | 7.22 | qfq | 4,783,249 | 38,293,182 | 0.12% |
| 2023-12-28 | 7.84 | 8.16 | 7.72 | 8.02 | 7.21 | qfq | 5,466,134 | 43,556,632 | 2.43% |
| 2023-12-27 | 7.88 | 7.95 | 7.76 | 7.83 | 7.04 | qfq | 4,524,042 | 35,432,364 | -1.39% |
| 2023-12-26 | 7.90 | 8.12 | 7.83 | 7.94 | 7.14 | qfq | 5,532,590 | 44,036,079 | 0.63% |
| 2023-12-25 | 7.99 | 8.01 | 7.81 | 7.89 | 7.10 | qfq | 4,748,153 | 37,407,136 | -1.38% |
| 2023-12-22 | 8.15 | 8.17 | 7.99 | 8.00 | 7.20 | qfq | 5,054,586 | 40,789,092 | -1.72% |
| 2023-12-21 | 8.12 | 8.19 | 7.94 | 8.14 | 7.32 | qfq | 4,316,312 | 34,853,806 | 0.12% |
| 2023-12-20 | 8.20 | 8.25 | 8.11 | 8.13 | 7.31 | qfq | 3,590,306 | 29,372,159 | -0.61% |
| 2023-12-19 | 8.10 | 8.25 | 8.09 | 8.18 | 7.36 | qfq | 3,644,503 | 29,738,327 | 0.74% |
| 2023-12-18 | 8.30 | 8.30 | 8.08 | 8.12 | 7.30 | qfq | 3,831,284 | 31,283,004 | -1.34% |
| 2023-12-15 | 8.30 | 8.35 | 8.23 | 8.23 | 7.40 | qfq | 3,953,106 | 32,719,743 | -0.84% |
| 2023-12-14 | 8.45 | 8.45 | 8.28 | 8.30 | 7.46 | qfq | 3,746,694 | 31,267,256 | -0.72% |
| 2023-12-13 | 8.28 | 8.47 | 8.26 | 8.36 | 7.52 | qfq | 5,813,503 | 48,780,746 | 0.60% |
| 2023-12-12 | 8.38 | 8.38 | 8.23 | 8.31 | 7.47 | qfq | 6,274,360 | 51,957,710 | -0.95% |
| 2023-12-11 | 8.16 | 8.44 | 8.10 | 8.39 | 7.55 | qfq | 6,678,531 | 55,618,185 | 0.60% |
| 2023-12-08 | 8.68 | 8.86 | 8.33 | 8.34 | 7.50 | qfq | 11,396,974 | 96,962,018 | -1.18% |
| 2023-12-07 | 8.52 | 8.62 | 8.43 | 8.44 | 7.59 | qfq | 5,851,582 | 49,644,310 | -1.63% |
| 2023-12-06 | 8.47 | 8.69 | 8.47 | 8.58 | 7.72 | qfq | 5,710,574 | 49,212,099 | 0.47% |
| 2023-12-05 | 8.54 | 8.63 | 8.49 | 8.54 | 7.68 | qfq | 7,025,007 | 60,198,399 | -0.81% |
| 2023-12-04 | 8.66 | 8.80 | 8.59 | 8.61 | 7.74 | qfq | 6,853,458 | 59,268,580 | -1.49% |
| 2023-12-01 | 8.56 | 8.81 | 8.45 | 8.74 | 7.86 | qfq | 9,880,564 | 85,880,228 | 1.51% |
| 2023-11-30 | 8.68 | 8.86 | 8.55 | 8.61 | 7.74 | qfq | 11,516,976 | 99,706,025 | -2.16% |
| 2023-11-29 | 8.68 | 9.05 | 8.64 | 8.80 | 7.91 | qfq | 18,459,093 | 163,091,954 | 1.15% |
| 2023-11-28 | 8.28 | 8.75 | 8.28 | 8.70 | 7.82 | qfq | 14,152,676 | 121,392,052 | 3.82% |
| 2023-11-27 | 8.46 | 8.46 | 8.29 | 8.38 | 7.54 | qfq | 11,955,790 | 100,059,983 | -3.12% |
| 2023-11-24 | 8.68 | 8.69 | 8.48 | 8.65 | 7.78 | qfq | 15,370,418 | 132,115,612 | -1.70% |
| 2023-11-23 | 8.73 | 8.94 | 8.67 | 8.80 | 7.91 | qfq | 19,253,992 | 169,821,467 | 1.50% |
| 2023-11-22 | 8.64 | 8.82 | 8.55 | 8.67 | 7.80 | qfq | 14,888,683 | 128,874,313 | 0.00% |
| 2023-11-21 | 8.75 | 8.83 | 8.61 | 8.67 | 7.80 | qfq | 16,468,431 | 143,354,706 | 0.12% |
| 2023-11-20 | 8.66 | 8.73 | 8.49 | 8.66 | 7.79 | qfq | 21,836,017 | 188,074,661 | 1.88% |
| 2023-11-17 | 8.51 | 8.54 | 8.37 | 8.50 | 7.64 | qfq | 17,920,300 | 151,838,257 | 0.59% |
| 2023-11-16 | 8.57 | 8.66 | 8.41 | 8.45 | 7.60 | qfq | 37,642,630 | 320,952,029 | -2.42% |
| 2023-11-15 | 7.89 | 8.66 | 7.89 | 8.66 | 7.79 | qfq | 48,660,121 | 416,234,878 | 10.04% |
| 2023-11-14 | 7.84 | 7.91 | 7.82 | 7.87 | 7.08 | qfq | 5,393,800 | 42,483,569 | 0.38% |
| 2023-11-13 | 7.84 | 7.89 | 7.81 | 7.84 | 7.05 | qfq | 6,607,300 | 51,845,051 | 0.00% |
| 2023-11-10 | 7.79 | 7.96 | 7.77 | 7.84 | 7.05 | qfq | 10,106,729 | 79,318,813 | -0.51% |
| 2023-11-09 | 8.20 | 8.38 | 7.86 | 7.88 | 7.09 | qfq | 23,786,382 | 190,989,656 | -5.97% |
| 2023-11-08 | 9.18 | 9.19 | 8.27 | 8.38 | 7.54 | qfq | 34,473,101 | 299,952,956 | -3.23% |
| 2023-11-07 | 8.67 | 8.73 | 8.35 | 8.66 | 7.79 | qfq | 23,656,788 | 203,120,872 | 1.88% |
| 2023-11-06 | 8.15 | 8.50 | 7.95 | 8.50 | 7.64 | qfq | 17,586,547 | 145,574,783 | 3.79% |
| 2023-11-03 | 8.06 | 8.25 | 8.02 | 8.19 | 7.37 | qfq | 13,017,327 | 106,118,658 | 1.87% |
| 2023-11-02 | 7.98 | 8.16 | 7.92 | 8.04 | 7.23 | qfq | 8,423,487 | 67,737,641 | 0.25% |
| 2023-11-01 | 7.97 | 8.08 | 7.91 | 8.02 | 7.21 | qfq | 6,250,163 | 49,877,539 | -0.12% |
| 2023-10-31 | 7.77 | 8.06 | 7.77 | 8.03 | 7.22 | qfq | 10,830,202 | 85,909,908 | 2.03% |
| 2023-10-30 | 7.81 | 7.93 | 7.70 | 7.87 | 7.08 | qfq | 10,533,589 | 82,180,164 | -1.38% |
| 2023-10-27 | 7.43 | 8.21 | 7.41 | 7.98 | 7.18 | qfq | 18,461,000 | 145,497,262 | 6.83% |
| 2023-10-26 | 7.35 | 7.49 | 7.24 | 7.47 | 6.72 | qfq | 4,282,073 | 31,638,961 | 0.95% |
| 2023-10-25 | 7.35 | 7.49 | 7.29 | 7.40 | 6.66 | qfq | 6,447,799 | 47,606,936 | 2.78% |
| 2023-10-24 | 6.91 | 7.22 | 6.88 | 7.20 | 6.48 | qfq | 5,764,519 | 40,999,460 | 3.90% |
| 2023-10-23 | 7.27 | 7.33 | 6.92 | 6.93 | 6.23 | qfq | 4,624,920 | 32,768,094 | -4.02% |
| 2023-10-20 | 7.17 | 7.30 | 7.13 | 7.22 | 6.49 | qfq | 2,964,700 | 21,422,961 | 0.98% |
| 2023-10-19 | 7.16 | 7.26 | 7.12 | 7.15 | 6.43 | qfq | 2,577,300 | 18,539,693 | 0.14% |
| 2023-10-18 | 7.24 | 7.24 | 7.12 | 7.14 | 6.42 | qfq | 2,533,000 | 18,115,569 | -1.65% |
| 2023-10-17 | 7.25 | 7.27 | 7.16 | 7.26 | 6.53 | qfq | 1,629,532 | 11,767,195 | 0.41% |
| 2023-10-16 | 7.30 | 7.30 | 7.12 | 7.23 | 6.50 | qfq | 2,925,200 | 21,039,062 | -0.55% |
| 2023-10-13 | 7.46 | 7.46 | 7.22 | 7.27 | 6.54 | qfq | 5,416,925 | 39,505,752 | -2.55% |
| 2023-10-12 | 7.51 | 7.53 | 7.45 | 7.46 | 6.71 | qfq | 2,979,000 | 22,267,119 | -0.40% |
| 2023-10-11 | 7.49 | 7.52 | 7.43 | 7.49 | 6.74 | qfq | 2,521,799 | 18,857,013 | 0.00% |
| 2023-10-10 | 7.53 | 7.59 | 7.47 | 7.49 | 6.74 | qfq | 2,275,262 | 17,082,190 | -0.66% |
| 2023-10-09 | 7.68 | 7.70 | 7.51 | 7.54 | 6.78 | qfq | 3,020,400 | 22,892,475 | -1.95% |
| 2023-09-28 | 7.64 | 7.70 | 7.59 | 7.69 | 6.92 | qfq | 2,292,157 | 17,543,587 | 1.32% |
| 2023-09-27 | 7.68 | 7.90 | 7.57 | 7.59 | 6.83 | qfq | 5,147,002 | 39,601,298 | -2.19% |
| 2023-09-26 | 7.64 | 7.82 | 7.59 | 7.76 | 6.98 | qfq | 4,369,819 | 33,634,412 | 1.97% |
| 2023-09-25 | 7.67 | 7.70 | 7.58 | 7.61 | 6.84 | qfq | 2,180,848 | 16,628,232 | -0.78% |
| 2023-09-22 | 7.59 | 7.69 | 7.52 | 7.67 | 6.90 | qfq | 2,253,999 | 17,151,560 | 1.32% |
| 2023-09-21 | 7.62 | 7.65 | 7.55 | 7.57 | 6.81 | qfq | 1,755,100 | 13,315,283 | -0.39% |
| 2023-09-20 | 7.84 | 7.84 | 7.60 | 7.60 | 6.84 | qfq | 4,223,300 | 32,397,352 | -3.31% |
| 2023-09-19 | 7.90 | 7.95 | 7.85 | 7.86 | 7.07 | qfq | 3,329,576 | 26,288,234 | -0.51% |
| 2023-09-18 | 7.80 | 7.96 | 7.77 | 7.90 | 7.11 | qfq | 4,345,571 | 34,231,660 | 1.41% |
| 2023-09-15 | 7.78 | 7.79 | 7.68 | 7.79 | 7.01 | qfq | 2,326,100 | 18,020,350 | 0.91% |
| 2023-09-14 | 7.78 | 7.80 | 7.68 | 7.72 | 6.94 | qfq | 2,580,280 | 19,953,852 | -1.03% |
| 2023-09-13 | 7.87 | 7.87 | 7.74 | 7.80 | 7.02 | qfq | 2,286,008 | 17,796,732 | -0.51% |
| 2023-09-12 | 7.83 | 7.88 | 7.77 | 7.84 | 7.05 | qfq | 2,336,513 | 18,308,890 | 0.13% |
| 2023-09-11 | 7.84 | 7.87 | 7.80 | 7.83 | 7.04 | qfq | 3,031,300 | 23,745,052 | 0.13% |
| 2023-09-08 | 7.77 | 7.83 | 7.75 | 7.82 | 7.03 | qfq | 1,793,500 | 13,967,211 | 0.64% |
| 2023-09-07 | 7.95 | 7.95 | 7.75 | 7.77 | 6.99 | qfq | 3,537,000 | 27,725,198 | -2.26% |
| 2023-09-06 | 7.90 | 7.98 | 7.86 | 7.95 | 7.15 | qfq | 2,267,500 | 17,980,560 | 0.00% |
| 2023-09-05 | 7.95 | 8.00 | 7.90 | 7.95 | 7.15 | qfq | 2,691,500 | 21,365,089 | -0.63% |
| 2023-09-04 | 7.91 | 8.01 | 7.87 | 8.00 | 7.20 | qfq | 3,373,099 | 26,869,429 | 1.14% |
| 2023-09-01 | 7.92 | 8.04 | 7.85 | 7.91 | 7.11 | qfq | 3,337,200 | 26,390,740 | -1.00% |
| 2023-08-31 | 8.13 | 8.20 | 7.95 | 7.99 | 7.19 | qfq | 3,453,010 | 27,677,152 | -1.72% |
| 2023-08-30 | 8.30 | 8.31 | 8.09 | 8.13 | 7.31 | qfq | 5,205,700 | 42,622,571 | -2.28% |
| 2023-08-29 | 8.24 | 8.36 | 8.18 | 8.32 | 7.48 | qfq | 5,063,300 | 41,968,442 | 0.97% |
| 2023-08-28 | 8.55 | 8.55 | 8.15 | 8.24 | 7.41 | qfq | 9,408,000 | 78,168,607 | 1.48% |
| 2023-08-25 | 7.84 | 8.50 | 7.77 | 8.12 | 7.30 | qfq | 13,091,200 | 107,202,577 | 4.50% |
| 2023-08-24 | 7.84 | 7.86 | 7.68 | 7.77 | 6.99 | qfq | 4,537,200 | 35,191,577 | -2.02% |
| 2023-08-23 | 7.90 | 8.04 | 7.60 | 7.93 | 7.13 | qfq | 10,440,205 | 81,669,918 | 1.15% |
| 2023-08-22 | 8.53 | 8.53 | 7.69 | 7.84 | 7.05 | qfq | 16,134,585 | 127,571,297 | -8.09% |
| 2023-08-21 | 8.39 | 8.58 | 8.32 | 8.53 | 7.67 | qfq | 7,976,325 | 67,704,427 | 0.83% |
| 2023-08-18 | 8.35 | 8.60 | 8.35 | 8.46 | 7.61 | qfq | 5,962,211 | 50,689,631 | 1.44% |
| 2023-08-17 | 8.33 | 8.35 | 8.18 | 8.34 | 7.50 | qfq | 3,099,537 | 25,593,023 | 0.00% |
| 2023-08-16 | 8.48 | 8.54 | 8.31 | 8.34 | 7.50 | qfq | 3,508,500 | 29,500,762 | -1.77% |
| 2023-08-15 | 8.44 | 8.62 | 8.40 | 8.49 | 7.64 | qfq | 4,468,100 | 38,039,395 | 0.59% |
| 2023-08-14 | 8.29 | 8.49 | 8.29 | 8.44 | 7.59 | qfq | 3,068,102 | 25,770,553 | 0.72% |
| 2023-08-11 | 8.50 | 8.54 | 8.35 | 8.38 | 7.54 | qfq | 3,247,009 | 27,384,381 | -1.76% |
| 2023-08-10 | 8.48 | 8.57 | 8.41 | 8.53 | 7.67 | qfq | 2,793,800 | 23,734,474 | 0.59% |
| 2023-08-09 | 8.51 | 8.59 | 8.43 | 8.48 | 7.63 | qfq | 3,551,600 | 30,199,223 | -0.59% |
| 2023-08-08 | 8.68 | 8.72 | 8.50 | 8.53 | 7.67 | qfq | 5,744,820 | 49,191,889 | -2.29% |
| 2023-08-07 | 8.69 | 8.74 | 8.49 | 8.73 | 7.85 | qfq | 7,961,100 | 68,670,364 | 0.00% |
| 2023-08-04 | 8.98 | 9.00 | 8.66 | 8.73 | 7.85 | qfq | 12,817,867 | 112,273,562 | -3.00% |
| 2023-08-03 | 8.68 | 9.16 | 8.53 | 9.00 | 8.09 | qfq | 30,520,470 | 272,452,186 | 3.69% |
| 2023-08-02 | 8.39 | 8.82 | 8.32 | 8.68 | 7.81 | qfq | 22,139,377 | 190,681,257 | 2.97% |
| 2023-08-01 | 8.32 | 8.47 | 8.18 | 8.43 | 7.58 | qfq | 9,111,743 | 75,913,090 | 1.32% |
| 2023-07-31 | 8.26 | 8.40 | 8.15 | 8.32 | 7.48 | qfq | 6,923,400 | 57,191,516 | 0.85% |
| 2023-07-28 | 8.21 | 8.26 | 8.09 | 8.25 | 7.42 | qfq | 4,949,900 | 40,538,775 | 0.00% |
| 2023-07-27 | 8.24 | 8.43 | 8.20 | 8.25 | 7.42 | qfq | 6,004,026 | 49,975,682 | -0.12% |
| 2023-07-26 | 8.14 | 8.34 | 8.08 | 8.26 | 7.43 | qfq | 6,147,500 | 50,756,134 | 1.60% |
| 2023-07-25 | 8.13 | 8.15 | 8.06 | 8.13 | 7.31 | qfq | 3,131,800 | 25,364,762 | 0.74% |
| 2023-07-24 | 8.03 | 8.14 | 7.96 | 8.07 | 7.26 | qfq | 3,054,524 | 24,572,836 | 0.25% |
| 2023-07-21 | 8.14 | 8.35 | 8.05 | 8.05 | 7.24 | qfq | 5,445,570 | 44,369,847 | -1.23% |
| 2023-07-20 | 8.35 | 8.42 | 8.12 | 8.15 | 7.33 | qfq | 6,412,300 | 52,853,254 | -2.40% |
| 2023-07-19 | 8.36 | 8.61 | 8.31 | 8.35 | 7.51 | qfq | 7,303,417 | 61,576,600 | -0.60% |
| 2023-07-18 | 8.39 | 8.42 | 8.30 | 8.40 | 7.55 | qfq | 4,455,000 | 37,268,495 | 0.24% |