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
ST龙大002726.SZ
最近收盘价2.082026-07-17
最近交易日2026-07-17
成交量（股）208,751,858
成交额（元）442,261,052
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 2.15 | 2.21 | 2.00 | 2.08 | 2.08 | qfq | 208,751,858 | 442,261,052 | 3.48% |
| 2026-07-16 | 1.93 | 2.01 | 1.88 | 2.01 | 2.01 | qfq | 87,819,877 | 174,304,662 | 9.84% |
| 2026-07-15 | 1.72 | 1.83 | 1.68 | 1.83 | 1.83 | qfq | 115,822,674 | 203,624,166 | 8.28% |
| 2026-07-14 | 1.68 | 1.81 | 1.63 | 1.69 | 1.69 | qfq | 136,445,271 | 234,026,566 | -1.74% |
| 2026-07-13 | 1.54 | 1.74 | 1.52 | 1.72 | 1.72 | qfq | 134,766,179 | 219,516,306 | 8.86% |
| 2026-07-10 | 1.53 | 1.64 | 1.49 | 1.58 | 1.58 | qfq | 120,668,636 | 188,859,399 | 3.95% |
| 2026-07-09 | 1.46 | 1.59 | 1.45 | 1.52 | 1.52 | qfq | 110,677,693 | 168,917,332 | 4.11% |
| 2026-07-08 | 1.31 | 1.56 | 1.31 | 1.46 | 1.46 | qfq | 119,954,082 | 168,527,903 | 0.00% |
| 2026-07-07 | 1.58 | 1.62 | 1.46 | 1.46 | 1.46 | qfq | 155,835,285 | 244,676,127 | -0.68% |
| 2026-07-06 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | qfq | 5,713,401 | 8,398,699 | 9.70% |
| 2026-07-03 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | qfq | 78,774,492 | 102,894,519 | 4.69% |
| 2026-07-02 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | qfq | 72,442,972 | 91,492,388 | 4.92% |
| 2026-07-01 | 1.15 | 1.24 | 1.13 | 1.22 | 1.22 | qfq | 80,862,407 | 96,704,125 | 3.39% |
| 2026-06-30 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | qfq | 67,543,421 | 80,032,099 | -4.84% |
| 2026-06-29 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | qfq | 5,883,200 | 7,295,168 | -4.62% |
| 2026-06-26 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | qfq | 4,452,200 | 5,787,860 | -5.11% |
| 2026-06-25 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | qfq | 23,654,842 | 32,581,267 | -4.86% |
| 2026-06-24 | 1.53 | 1.55 | 1.44 | 1.44 | 1.44 | qfq | 29,428,967 | 43,436,479 | -5.26% |
| 2026-06-23 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | qfq | 28,209,053 | 42,376,280 | 4.83% |
| 2026-06-22 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | qfq | 30,875,212 | 44,661,880 | -3.33% |
| 2026-06-18 | 1.49 | 1.55 | 1.42 | 1.50 | 1.50 | qfq | 31,371,892 | 46,810,945 | 1.35% |
| 2026-06-17 | 1.56 | 1.60 | 1.47 | 1.48 | 1.48 | qfq | 36,555,500 | 56,471,929 | -3.90% |
| 2026-06-16 | 1.48 | 1.54 | 1.43 | 1.54 | 1.54 | qfq | 38,077,794 | 56,863,754 | 4.76% |
| 2026-06-15 | 1.45 | 1.51 | 1.43 | 1.47 | 1.47 | qfq | 32,323,075 | 47,617,621 | 1.38% |
| 2026-06-12 | 1.43 | 1.48 | 1.36 | 1.45 | 1.45 | qfq | 47,032,216 | 66,741,941 | 1.40% |
| 2026-06-11 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | qfq | 26,255,878 | 37,759,217 | -4.67% |
| 2026-06-10 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | qfq | 27,094,200 | 41,013,148 | -5.06% |
| 2026-06-09 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | qfq | 22,587,731 | 35,898,288 | -0.63% |
| 2026-06-08 | 1.61 | 1.66 | 1.59 | 1.59 | 1.59 | qfq | 35,455,507 | 57,207,954 | -4.79% |
| 2026-06-05 | 1.66 | 1.70 | 1.62 | 1.67 | 1.67 | qfq | 35,602,495 | 59,002,173 | -1.18% |
| 2026-06-04 | 1.66 | 1.74 | 1.64 | 1.69 | 1.69 | qfq | 35,935,591 | 60,914,877 | 0.00% |
| 2026-06-03 | 1.77 | 1.83 | 1.69 | 1.69 | 1.69 | qfq | 50,049,599 | 87,121,797 | -4.52% |
| 2026-06-02 | 1.75 | 1.80 | 1.69 | 1.77 | 1.77 | qfq | 53,882,496 | 94,852,851 | 0.57% |
| 2026-06-01 | 1.67 | 1.76 | 1.62 | 1.76 | 1.76 | qfq | 59,672,683 | 99,485,113 | 2.92% |
| 2026-05-29 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | qfq | 67,772,661 | 118,141,277 | 1.79% |
| 2026-05-28 | 1.60 | 1.71 | 1.58 | 1.68 | 1.68 | qfq | 54,328,652 | 89,603,340 | 1.82% |
| 2026-05-27 | 1.57 | 1.65 | 1.56 | 1.65 | 1.65 | qfq | 65,429,658 | 106,508,296 | 5.10% |
| 2026-05-26 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | qfq | 50,740,331 | 79,864,886 | -4.27% |
| 2026-05-25 | 1.66 | 1.71 | 1.64 | 1.64 | 1.64 | qfq | 37,705,031 | 62,743,034 | -5.20% |
| 2026-05-22 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | qfq | 31,790,255 | 55,021,608 | -2.26% |
| 2026-05-21 | 1.82 | 1.86 | 1.77 | 1.77 | 1.77 | qfq | 44,558,561 | 80,434,867 | -4.84% |
| 2026-05-20 | 1.78 | 1.91 | 1.74 | 1.86 | 1.86 | qfq | 76,291,964 | 136,539,153 | 1.64% |
| 2026-05-19 | 1.73 | 1.88 | 1.73 | 1.83 | 1.83 | qfq | 76,702,296 | 137,449,074 | 0.55% |
| 2026-05-18 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | qfq | 19,115,300 | 34,799,991 | -5.21% |
| 2026-05-15 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | qfq | 35,185,904 | 67,811,069 | -4.95% |
| 2026-05-14 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | qfq | 125,286,004 | 255,035,500 | -5.16% |
| 2026-05-13 | 2.10 | 2.19 | 2.10 | 2.13 | 2.13 | qfq | 87,451,842 | 184,005,163 | -3.62% |
| 2026-05-12 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | qfq | 1,693,700 | 3,743,077 | -5.15% |
| 2026-05-11 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | qfq | 1,541,200 | 3,590,996 | -4.90% |
| 2026-05-08 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | qfq | 941,100 | 2,305,695 | -5.04% |
| 2026-05-07 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | qfq | 671,400 | 1,732,212 | -5.15% |
| 2026-05-06 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | qfq | 430,600 | 1,171,232 | -4.90% |
| 2026-04-30 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | qfq | 1,267,100 | 3,623,906 | -4.98% |
| 2026-04-28 | 3.01 | 3.06 | 2.99 | 3.01 | 3.01 | qfq | 26,208,120 | 79,215,365 | -0.33% |
| 2026-04-27 | 3.07 | 3.08 | 2.95 | 3.02 | 3.02 | qfq | 34,445,004 | 103,530,764 | -1.95% |
| 2026-04-24 | 3.15 | 3.18 | 3.06 | 3.08 | 3.08 | qfq | 37,393,010 | 116,221,845 | -2.22% |
| 2026-04-23 | 3.34 | 3.38 | 3.15 | 3.15 | 3.15 | qfq | 66,960,028 | 217,012,875 | -7.89% |
| 2026-04-22 | 3.33 | 3.66 | 3.31 | 3.42 | 3.42 | qfq | 86,946,637 | 303,865,097 | 2.70% |
| 2026-04-21 | 3.43 | 3.46 | 3.30 | 3.33 | 3.33 | qfq | 59,598,318 | 200,308,583 | -3.76% |
| 2026-04-20 | 3.44 | 3.58 | 3.37 | 3.46 | 3.46 | qfq | 85,469,606 | 294,717,573 | -0.86% |
| 2026-04-17 | 3.62 | 3.66 | 3.37 | 3.49 | 3.49 | qfq | 116,318,839 | 403,793,205 | -3.59% |
| 2026-04-16 | 3.62 | 3.62 | 3.57 | 3.62 | 3.62 | qfq | 43,900,893 | 158,897,958 | 10.03% |
| 2026-04-15 | 3.27 | 3.31 | 3.19 | 3.29 | 3.29 | qfq | 33,793,269 | 109,808,265 | 0.61% |
| 2026-04-14 | 3.21 | 3.28 | 3.14 | 3.27 | 3.27 | qfq | 44,976,035 | 145,150,291 | 2.19% |
| 2026-04-13 | 3.06 | 3.21 | 3.05 | 3.20 | 3.20 | qfq | 40,035,460 | 126,076,324 | 3.90% |
| 2026-04-10 | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | qfq | 27,145,685 | 84,391,587 | -0.65% |
| 2026-04-09 | 3.22 | 3.26 | 3.09 | 3.10 | 3.10 | qfq | 36,896,741 | 115,858,053 | -4.32% |
| 2026-04-08 | 3.26 | 3.27 | 3.18 | 3.24 | 3.24 | qfq | 38,234,471 | 123,342,620 | 0.31% |
| 2026-04-07 | 3.07 | 3.28 | 3.03 | 3.23 | 3.23 | qfq | 40,103,749 | 128,061,843 | 5.21% |
| 2026-04-03 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | qfq | 27,337,175 | 85,137,317 | -4.06% |
| 2026-04-02 | 3.30 | 3.32 | 3.17 | 3.20 | 3.20 | qfq | 24,763,741 | 80,355,899 | -2.74% |
| 2026-04-01 | 3.35 | 3.38 | 3.25 | 3.29 | 3.29 | qfq | 22,969,458 | 75,634,632 | 0.00% |
| 2026-03-31 | 3.40 | 3.46 | 3.27 | 3.29 | 3.29 | qfq | 25,968,815 | 87,654,420 | -2.66% |
| 2026-03-30 | 3.33 | 3.42 | 3.31 | 3.38 | 3.38 | qfq | 24,324,000 | 81,793,672 | -0.29% |
| 2026-03-27 | 3.32 | 3.41 | 3.30 | 3.39 | 3.39 | qfq | 23,950,075 | 80,866,910 | 1.19% |
| 2026-03-26 | 3.36 | 3.45 | 3.33 | 3.35 | 3.35 | qfq | 24,151,003 | 81,571,045 | -1.18% |
| 2026-03-25 | 3.37 | 3.40 | 3.32 | 3.39 | 3.39 | qfq | 32,556,456 | 109,506,670 | 0.89% |
| 2026-03-24 | 3.32 | 3.36 | 3.11 | 3.36 | 3.36 | qfq | 65,310,678 | 211,486,252 | 5.66% |
| 2026-03-23 | 3.46 | 3.46 | 3.18 | 3.18 | 3.18 | qfq | 57,346,722 | 189,777,036 | -9.92% |
| 2026-03-20 | 3.84 | 3.85 | 3.50 | 3.53 | 3.53 | qfq | 53,025,487 | 191,219,798 | -8.55% |
| 2026-03-19 | 3.84 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 14,286,600 | 55,163,480 | 0.26% |
| 2026-03-18 | 3.94 | 3.97 | 3.81 | 3.85 | 3.85 | qfq | 20,383,200 | 78,851,082 | -3.02% |
| 2026-03-17 | 4.03 | 4.08 | 3.95 | 3.97 | 3.97 | qfq | 18,334,570 | 73,849,716 | -1.00% |
| 2026-03-16 | 3.90 | 4.03 | 3.89 | 4.01 | 4.01 | qfq | 21,821,055 | 87,170,882 | 2.56% |
| 2026-03-13 | 3.96 | 4.01 | 3.89 | 3.91 | 3.91 | qfq | 14,979,517 | 59,105,335 | -1.51% |
| 2026-03-12 | 3.95 | 4.02 | 3.91 | 3.97 | 3.97 | qfq | 12,274,610 | 48,746,962 | 0.51% |
| 2026-03-11 | 3.93 | 3.95 | 3.88 | 3.95 | 3.95 | qfq | 12,167,742 | 47,655,333 | 0.77% |
| 2026-03-10 | 3.93 | 3.95 | 3.89 | 3.92 | 3.92 | qfq | 9,816,207 | 38,506,992 | 0.00% |
| 2026-03-09 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | qfq | 17,962,578 | 70,181,168 | 0.51% |
| 2026-03-06 | 3.73 | 3.92 | 3.71 | 3.90 | 3.90 | qfq | 29,010,125 | 110,717,771 | 4.00% |
| 2026-03-05 | 3.86 | 3.87 | 3.71 | 3.75 | 3.75 | qfq | 26,392,789 | 99,205,373 | -1.83% |
| 2026-03-04 | 3.97 | 3.98 | 3.79 | 3.82 | 3.82 | qfq | 29,078,534 | 112,805,602 | -4.02% |
| 2026-03-03 | 4.06 | 4.11 | 3.98 | 3.98 | 3.98 | qfq | 18,541,514 | 74,833,332 | -1.97% |
| 2026-03-02 | 4.09 | 4.14 | 4.01 | 4.06 | 4.06 | qfq | 15,743,004 | 64,147,706 | -1.69% |
| 2026-02-27 | 4.09 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 8,247,638 | 33,941,943 | 0.98% |
| 2026-02-26 | 4.16 | 4.16 | 4.07 | 4.09 | 4.09 | qfq | 11,979,040 | 49,116,288 | -1.21% |
| 2026-02-25 | 4.07 | 4.21 | 4.07 | 4.14 | 4.14 | qfq | 18,675,289 | 77,616,400 | 1.47% |
| 2026-02-24 | 4.04 | 4.09 | 4.03 | 4.08 | 4.08 | qfq | 10,132,350 | 41,126,322 | 1.49% |
| 2026-02-13 | 4.09 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 13,108,004 | 53,001,528 | -0.99% |
| 2026-02-12 | 4.26 | 4.26 | 4.06 | 4.06 | 4.06 | qfq | 25,505,600 | 104,886,816 | -3.56% |
| 2026-02-11 | 4.21 | 4.25 | 4.17 | 4.21 | 4.21 | qfq | 15,591,285 | 65,671,563 | 0.24% |
| 2026-02-10 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | qfq | 15,419,878 | 64,551,716 | 0.72% |
| 2026-02-09 | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 14,173,088 | 59,051,699 | 1.21% |
| 2026-02-06 | 4.09 | 4.17 | 4.06 | 4.12 | 4.12 | qfq | 14,683,222 | 60,521,102 | 0.24% |
| 2026-02-05 | 4.07 | 4.18 | 4.04 | 4.11 | 4.11 | qfq | 19,994,599 | 82,552,267 | 0.74% |
| 2026-02-04 | 4.01 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 21,331,229 | 86,269,974 | 1.75% |
| 2026-02-03 | 4.19 | 4.20 | 3.99 | 4.01 | 4.01 | qfq | 44,677,786 | 180,917,588 | -3.84% |
| 2026-02-02 | 4.13 | 4.29 | 4.03 | 4.17 | 4.17 | qfq | 32,431,514 | 135,853,310 | -2.11% |
| 2026-01-30 | 4.28 | 4.36 | 4.25 | 4.26 | 4.26 | qfq | 28,761,412 | 123,481,596 | -0.23% |
| 2026-01-29 | 4.20 | 4.27 | 4.18 | 4.27 | 4.27 | qfq | 18,049,099 | 76,394,292 | 1.67% |
| 2026-01-28 | 4.21 | 4.25 | 4.19 | 4.20 | 4.20 | qfq | 18,172,262 | 76,586,469 | -0.47% |
| 2026-01-27 | 4.33 | 4.34 | 4.17 | 4.22 | 4.22 | qfq | 24,912,584 | 105,147,176 | -2.31% |
| 2026-01-26 | 4.27 | 4.34 | 4.22 | 4.32 | 4.32 | qfq | 26,526,484 | 113,569,913 | 1.17% |
| 2026-01-23 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | qfq | 16,086,236 | 68,777,716 | 0.23% |
| 2026-01-22 | 4.20 | 4.27 | 4.17 | 4.26 | 4.26 | qfq | 18,672,978 | 79,117,144 | 1.67% |
| 2026-01-21 | 4.23 | 4.24 | 4.17 | 4.19 | 4.19 | qfq | 16,074,230 | 67,461,001 | -1.41% |
| 2026-01-20 | 4.22 | 4.25 | 4.19 | 4.25 | 4.25 | qfq | 18,483,805 | 78,156,489 | 0.71% |
| 2026-01-19 | 4.10 | 4.22 | 4.09 | 4.22 | 4.22 | qfq | 16,290,683 | 67,939,088 | 2.68% |
| 2026-01-16 | 4.19 | 4.20 | 4.11 | 4.11 | 4.11 | qfq | 16,596,150 | 68,810,330 | -1.67% |
| 2026-01-15 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | qfq | 14,419,136 | 60,512,221 | -0.71% |
| 2026-01-14 | 4.25 | 4.28 | 4.18 | 4.21 | 4.21 | qfq | 20,448,064 | 86,564,734 | -0.71% |
| 2026-01-13 | 4.29 | 4.30 | 4.23 | 4.24 | 4.24 | qfq | 16,669,899 | 71,041,789 | -1.17% |
| 2026-01-12 | 4.21 | 4.30 | 4.19 | 4.29 | 4.29 | qfq | 20,832,621 | 88,549,652 | 1.66% |
| 2026-01-09 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | qfq | 15,275,679 | 64,305,239 | 0.24% |
| 2026-01-08 | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | qfq | 13,081,362 | 54,775,325 | 0.96% |
| 2026-01-07 | 4.20 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 15,214,310 | 63,589,630 | -0.95% |
| 2026-01-06 | 4.15 | 4.21 | 4.14 | 4.21 | 4.21 | qfq | 17,638,498 | 73,846,366 | 1.45% |
| 2026-01-05 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | qfq | 14,329,175 | 59,173,103 | 0.97% |
| 2025-12-31 | 4.14 | 4.16 | 4.08 | 4.11 | 4.11 | qfq | 14,525,883 | 59,731,625 | -0.96% |
| 2025-12-30 | 4.14 | 4.19 | 4.12 | 4.15 | 4.15 | qfq | 11,945,860 | 49,526,185 | -0.24% |
| 2025-12-29 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | qfq | 13,844,209 | 57,928,568 | -1.42% |
| 2025-12-26 | 4.21 | 4.25 | 4.19 | 4.22 | 4.22 | qfq | 13,898,190 | 58,539,027 | 0.24% |
| 2025-12-25 | 4.20 | 4.22 | 4.17 | 4.21 | 4.21 | qfq | 13,179,740 | 55,366,194 | 0.24% |
| 2025-12-24 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | qfq | 15,285,421 | 64,172,781 | 0.00% |
| 2025-12-23 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | qfq | 22,869,973 | 96,751,334 | -2.55% |
| 2025-12-22 | 4.34 | 4.35 | 4.28 | 4.31 | 4.31 | qfq | 18,236,100 | 78,453,241 | -0.92% |
| 2025-12-19 | 4.27 | 4.37 | 4.23 | 4.35 | 4.35 | qfq | 26,514,381 | 114,270,013 | 1.87% |
| 2025-12-18 | 4.19 | 4.35 | 4.18 | 4.27 | 4.27 | qfq | 27,521,999 | 117,769,388 | 1.43% |
| 2025-12-17 | 4.27 | 4.31 | 4.16 | 4.21 | 4.21 | qfq | 27,199,841 | 114,681,354 | 0.96% |
| 2025-12-16 | 4.16 | 4.29 | 4.14 | 4.17 | 4.17 | qfq | 21,329,545 | 89,743,000 | 0.00% |
| 2025-12-15 | 4.10 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 23,465,608 | 97,647,646 | 0.97% |
| 2025-12-12 | 4.24 | 4.25 | 4.10 | 4.13 | 4.13 | qfq | 37,238,546 | 155,051,825 | -2.82% |
| 2025-12-11 | 4.35 | 4.37 | 4.24 | 4.25 | 4.25 | qfq | 21,436,706 | 91,854,867 | -2.30% |
| 2025-12-10 | 4.32 | 4.41 | 4.29 | 4.35 | 4.35 | qfq | 19,959,481 | 86,772,892 | 0.23% |
| 2025-12-09 | 4.33 | 4.41 | 4.24 | 4.34 | 4.34 | qfq | 27,208,294 | 117,933,648 | 0.00% |
| 2025-12-08 | 4.35 | 4.37 | 4.32 | 4.34 | 4.34 | qfq | 17,003,513 | 73,782,649 | -0.23% |
| 2025-12-05 | 4.29 | 4.36 | 4.24 | 4.35 | 4.35 | qfq | 25,583,990 | 109,722,042 | 1.16% |
| 2025-12-04 | 4.47 | 4.47 | 4.29 | 4.30 | 4.30 | qfq | 29,032,076 | 126,258,905 | -4.02% |
| 2025-12-03 | 4.57 | 4.59 | 4.45 | 4.48 | 4.48 | qfq | 26,401,994 | 118,864,579 | -2.40% |
| 2025-12-02 | 4.63 | 4.66 | 4.57 | 4.59 | 4.59 | qfq | 23,930,398 | 109,965,589 | -1.29% |
| 2025-12-01 | 4.66 | 4.68 | 4.63 | 4.65 | 4.65 | qfq | 16,438,930 | 76,470,654 | -0.21% |
| 2025-11-28 | 4.65 | 4.68 | 4.60 | 4.66 | 4.66 | qfq | 16,701,500 | 77,527,029 | 0.22% |
| 2025-11-27 | 4.64 | 4.71 | 4.61 | 4.65 | 4.65 | qfq | 19,746,036 | 91,869,253 | 0.87% |
| 2025-11-26 | 4.65 | 4.77 | 4.60 | 4.61 | 4.61 | qfq | 26,174,845 | 122,147,689 | -1.07% |
| 2025-11-25 | 4.59 | 4.67 | 4.55 | 4.66 | 4.66 | qfq | 22,230,140 | 102,504,452 | 1.53% |
| 2025-11-24 | 4.59 | 4.62 | 4.55 | 4.59 | 4.59 | qfq | 15,606,067 | 71,665,183 | 0.22% |
| 2025-11-21 | 4.74 | 4.80 | 4.56 | 4.58 | 4.58 | qfq | 31,107,649 | 145,214,714 | -3.98% |
| 2025-11-20 | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | qfq | 22,057,960 | 105,880,395 | -2.25% |
| 2025-11-19 | 4.86 | 4.91 | 4.77 | 4.88 | 4.88 | qfq | 24,575,348 | 119,134,677 | 0.21% |
| 2025-11-18 | 4.93 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 23,797,567 | 115,943,407 | -1.62% |
| 2025-11-17 | 4.99 | 4.99 | 4.92 | 4.95 | 4.95 | qfq | 19,204,181 | 95,036,969 | -0.40% |
| 2025-11-14 | 4.98 | 5.06 | 4.96 | 4.97 | 4.97 | qfq | 20,982,271 | 105,113,011 | -0.20% |
| 2025-11-13 | 4.94 | 4.99 | 4.90 | 4.98 | 4.98 | qfq | 18,421,795 | 91,096,931 | 0.81% |
| 2025-11-12 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | qfq | 13,623,525 | 67,439,755 | -0.60% |
| 2025-11-11 | 4.90 | 4.98 | 4.88 | 4.97 | 4.97 | qfq | 20,075,232 | 99,164,814 | 1.22% |
| 2025-11-10 | 4.82 | 4.92 | 4.80 | 4.91 | 4.91 | qfq | 20,574,800 | 100,445,559 | 1.87% |
| 2025-11-07 | 4.79 | 4.85 | 4.79 | 4.82 | 4.82 | qfq | 11,242,539 | 54,240,175 | 0.21% |
| 2025-11-06 | 4.84 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 13,059,178 | 62,924,501 | -0.62% |
| 2025-11-05 | 4.78 | 4.88 | 4.77 | 4.84 | 4.84 | qfq | 13,024,033 | 63,058,815 | 0.83% |
| 2025-11-04 | 4.84 | 4.84 | 4.77 | 4.80 | 4.80 | qfq | 12,855,025 | 61,766,966 | -0.62% |
| 2025-11-03 | 4.80 | 4.84 | 4.78 | 4.83 | 4.83 | qfq | 14,375,375 | 69,270,112 | 0.42% |
| 2025-10-31 | 4.72 | 4.82 | 4.68 | 4.81 | 4.81 | qfq | 21,525,200 | 102,449,950 | 0.42% |
| 2025-10-30 | 4.83 | 4.84 | 4.79 | 4.79 | 4.79 | qfq | 16,312,649 | 78,449,458 | -1.24% |
| 2025-10-29 | 4.90 | 4.90 | 4.81 | 4.85 | 4.85 | qfq | 17,807,383 | 86,247,194 | -1.02% |
| 2025-10-28 | 4.95 | 4.96 | 4.90 | 4.90 | 4.90 | qfq | 15,617,838 | 76,841,694 | -1.21% |
| 2025-10-27 | 4.95 | 4.98 | 4.91 | 4.96 | 4.96 | qfq | 17,251,925 | 85,297,426 | 0.20% |
| 2025-10-24 | 5.01 | 5.02 | 4.94 | 4.95 | 4.95 | qfq | 19,151,099 | 95,120,805 | -1.20% |
| 2025-10-23 | 4.97 | 5.01 | 4.94 | 5.01 | 5.01 | qfq | 12,336,455 | 61,405,251 | 0.60% |
| 2025-10-22 | 4.96 | 5.01 | 4.94 | 4.98 | 4.98 | qfq | 15,545,786 | 77,446,032 | 0.20% |
| 2025-10-21 | 4.91 | 4.97 | 4.89 | 4.97 | 4.97 | qfq | 16,724,377 | 82,538,653 | 1.43% |
| 2025-10-20 | 4.89 | 4.91 | 4.85 | 4.90 | 4.90 | qfq | 13,319,908 | 65,047,937 | 0.82% |
| 2025-10-17 | 4.88 | 4.90 | 4.85 | 4.86 | 4.86 | qfq | 15,189,968 | 74,108,383 | -0.82% |
| 2025-10-16 | 4.92 | 4.93 | 4.84 | 4.90 | 4.90 | qfq | 17,773,907 | 86,813,043 | -0.41% |
| 2025-10-15 | 4.92 | 4.93 | 4.87 | 4.92 | 4.92 | qfq | 16,123,030 | 79,193,552 | 0.20% |
| 2025-10-14 | 4.87 | 4.93 | 4.87 | 4.91 | 4.91 | qfq | 20,671,931 | 101,406,668 | 0.61% |
| 2025-10-13 | 4.80 | 4.88 | 4.76 | 4.88 | 4.88 | qfq | 28,231,960 | 136,632,329 | -1.61% |
| 2025-10-10 | 4.93 | 5.01 | 4.92 | 4.96 | 4.96 | qfq | 27,245,109 | 135,427,888 | 0.20% |
| 2025-10-09 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | qfq | 27,982,438 | 138,321,169 | -1.20% |
| 2025-09-30 | 5.07 | 5.10 | 5.01 | 5.01 | 5.01 | qfq | 20,338,005 | 102,324,889 | -1.18% |
| 2025-09-29 | 5.22 | 5.24 | 4.97 | 5.07 | 5.07 | qfq | 37,963,845 | 192,119,601 | -3.43% |
| 2025-09-26 | 5.35 | 5.36 | 5.24 | 5.25 | 5.25 | qfq | 33,755,312 | 178,099,282 | -2.42% |
| 2025-09-25 | 5.48 | 5.49 | 5.37 | 5.38 | 5.38 | qfq | 21,189,277 | 114,768,173 | -1.82% |
| 2025-09-24 | 5.45 | 5.51 | 5.42 | 5.48 | 5.48 | qfq | 18,944,288 | 103,622,827 | 0.18% |
| 2025-09-23 | 5.59 | 5.60 | 5.40 | 5.47 | 5.47 | qfq | 36,407,413 | 199,244,520 | -2.15% |
| 2025-09-22 | 5.72 | 5.74 | 5.56 | 5.59 | 5.59 | qfq | 27,478,900 | 154,242,040 | -2.27% |
| 2025-09-19 | 5.71 | 5.74 | 5.64 | 5.72 | 5.72 | qfq | 24,838,610 | 141,235,638 | 0.00% |
| 2025-09-18 | 5.88 | 5.93 | 5.68 | 5.72 | 5.72 | qfq | 44,497,610 | 258,095,327 | -2.56% |
| 2025-09-17 | 6.03 | 6.06 | 5.85 | 5.87 | 5.87 | qfq | 53,921,030 | 317,999,203 | -2.65% |
| 2025-09-16 | 6.14 | 6.19 | 6.00 | 6.03 | 6.03 | qfq | 61,599,391 | 372,055,463 | -1.63% |
| 2025-09-15 | 5.85 | 6.38 | 5.79 | 6.13 | 6.13 | qfq | 121,159,348 | 740,739,626 | 5.69% |
| 2025-09-12 | 5.68 | 5.85 | 5.66 | 5.80 | 5.80 | qfq | 43,426,933 | 250,669,802 | 1.93% |
| 2025-09-11 | 5.63 | 5.69 | 5.60 | 5.69 | 5.69 | qfq | 31,720,200 | 179,588,973 | 1.43% |
| 2025-09-10 | 5.65 | 5.66 | 5.58 | 5.61 | 5.61 | qfq | 16,224,616 | 90,958,689 | -0.71% |
| 2025-09-09 | 5.63 | 5.65 | 5.59 | 5.65 | 5.65 | qfq | 20,760,842 | 116,804,938 | 0.00% |
| 2025-09-08 | 5.56 | 5.66 | 5.54 | 5.65 | 5.65 | qfq | 36,128,123 | 203,200,569 | 1.80% |
| 2025-09-05 | 5.53 | 5.56 | 5.47 | 5.55 | 5.55 | qfq | 22,415,258 | 123,578,919 | 0.18% |
| 2025-09-04 | 5.39 | 5.55 | 5.34 | 5.54 | 5.54 | qfq | 36,425,827 | 200,013,426 | 2.78% |
| 2025-09-03 | 5.51 | 5.52 | 5.37 | 5.39 | 5.39 | qfq | 19,304,712 | 104,918,346 | -2.18% |
| 2025-09-02 | 5.45 | 5.52 | 5.43 | 5.51 | 5.51 | qfq | 25,886,815 | 141,880,666 | 1.10% |
| 2025-09-01 | 5.40 | 5.47 | 5.38 | 5.45 | 5.45 | qfq | 17,398,243 | 94,527,241 | 0.74% |
| 2025-08-29 | 5.46 | 5.49 | 5.41 | 5.41 | 5.41 | qfq | 21,506,042 | 117,269,153 | -1.10% |
| 2025-08-28 | 5.44 | 5.50 | 5.26 | 5.47 | 5.47 | qfq | 32,484,835 | 175,500,488 | 0.18% |
| 2025-08-27 | 5.55 | 5.62 | 5.46 | 5.46 | 5.46 | qfq | 33,116,196 | 183,346,878 | -1.80% |
| 2025-08-26 | 5.50 | 5.57 | 5.48 | 5.56 | 5.56 | qfq | 28,895,342 | 159,999,409 | 0.91% |
| 2025-08-25 | 5.48 | 5.52 | 5.46 | 5.51 | 5.51 | qfq | 26,228,394 | 143,995,579 | 0.36% |
| 2025-08-22 | 5.53 | 5.53 | 5.45 | 5.49 | 5.49 | qfq | 21,262,607 | 116,381,843 | -0.18% |
| 2025-08-21 | 5.47 | 5.52 | 5.46 | 5.50 | 5.50 | qfq | 25,258,191 | 138,666,501 | 0.36% |
| 2025-08-20 | 5.44 | 5.48 | 5.41 | 5.48 | 5.48 | qfq | 18,034,249 | 98,155,007 | 0.55% |
| 2025-08-19 | 5.46 | 5.49 | 5.44 | 5.45 | 5.45 | qfq | 18,576,305 | 101,454,965 | -0.18% |
| 2025-08-18 | 5.47 | 5.53 | 5.45 | 5.46 | 5.46 | qfq | 23,497,810 | 128,928,689 | 0.18% |
| 2025-08-15 | 5.41 | 5.48 | 5.40 | 5.45 | 5.45 | qfq | 20,184,193 | 109,805,591 | 0.93% |
| 2025-08-14 | 5.55 | 5.55 | 5.39 | 5.40 | 5.40 | qfq | 30,290,187 | 165,274,649 | -2.53% |
| 2025-08-13 | 5.41 | 5.59 | 5.38 | 5.54 | 5.54 | qfq | 50,415,374 | 277,314,236 | 2.78% |
| 2025-08-12 | 5.41 | 5.45 | 5.38 | 5.39 | 5.39 | qfq | 17,157,607 | 92,706,497 | -0.37% |
| 2025-08-11 | 5.37 | 5.47 | 5.37 | 5.41 | 5.41 | qfq | 31,816,295 | 172,405,705 | 0.93% |
| 2025-08-08 | 5.35 | 5.38 | 5.31 | 5.36 | 5.36 | qfq | 17,240,534 | 92,055,237 | -0.19% |
| 2025-08-07 | 5.31 | 5.37 | 5.24 | 5.37 | 5.37 | qfq | 36,946,221 | 195,701,083 | 1.13% |
| 2025-08-06 | 5.39 | 5.39 | 5.30 | 5.31 | 5.31 | qfq | 31,658,331 | 168,607,005 | -1.12% |
| 2025-08-05 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | qfq | 15,584,541 | 83,637,491 | 0.00% |
| 2025-08-04 | 5.30 | 5.38 | 5.27 | 5.37 | 5.37 | qfq | 17,028,830 | 91,049,355 | 0.37% |
| 2025-08-01 | 5.39 | 5.44 | 5.28 | 5.35 | 5.35 | qfq | 27,582,933 | 147,590,005 | -1.11% |
| 2025-07-31 | 5.56 | 5.58 | 5.40 | 5.41 | 5.41 | qfq | 37,082,000 | 202,804,050 | -3.22% |
| 2025-07-30 | 5.56 | 5.64 | 5.54 | 5.59 | 5.59 | qfq | 26,369,669 | 147,575,519 | 0.36% |
| 2025-07-29 | 5.68 | 5.69 | 5.52 | 5.57 | 5.57 | qfq | 44,579,227 | 249,104,202 | -2.11% |
| 2025-07-28 | 5.73 | 5.75 | 5.65 | 5.69 | 5.69 | qfq | 44,615,890 | 254,056,566 | -0.70% |
| 2025-07-25 | 5.82 | 5.83 | 5.72 | 5.73 | 5.73 | qfq | 34,097,168 | 196,488,972 | -1.38% |
| 2025-07-24 | 5.78 | 5.82 | 5.76 | 5.81 | 5.81 | qfq | 26,587,048 | 153,927,924 | 0.69% |
| 2025-07-23 | 5.83 | 5.85 | 5.77 | 5.77 | 5.77 | qfq | 16,887,253 | 98,234,824 | -0.86% |
| 2025-07-22 | 5.77 | 5.82 | 5.72 | 5.82 | 5.82 | qfq | 17,090,130 | 98,664,443 | 0.87% |
| 2025-07-21 | 5.72 | 5.78 | 5.70 | 5.77 | 5.77 | qfq | 12,785,965 | 73,574,066 | 1.05% |
| 2025-07-18 | 5.71 | 5.72 | 5.69 | 5.71 | 5.71 | qfq | 5,712,676 | 32,572,438 | 0.00% |
| 2025-07-17 | 5.72 | 5.76 | 5.70 | 5.71 | 5.71 | qfq | 8,664,439 | 49,539,556 | -0.17% |
| 2025-07-16 | 5.69 | 5.74 | 5.68 | 5.72 | 5.72 | qfq | 7,655,817 | 43,764,416 | 0.53% |
| 2025-07-15 | 5.79 | 5.80 | 5.65 | 5.69 | 5.69 | qfq | 18,534,800 | 105,659,517 | -1.73% |
| 2025-07-14 | 5.80 | 5.81 | 5.76 | 5.79 | 5.79 | qfq | 8,369,728 | 48,457,709 | -0.17% |
| 2025-07-11 | 5.80 | 5.82 | 5.73 | 5.80 | 5.80 | qfq | 16,033,100 | 92,644,899 | 0.00% |
| 2025-07-10 | 5.78 | 5.81 | 5.76 | 5.80 | 5.80 | qfq | 11,108,630 | 64,308,198 | 0.35% |
| 2025-07-09 | 5.80 | 5.85 | 5.77 | 5.78 | 5.78 | qfq | 13,840,669 | 80,362,949 | -0.34% |
| 2025-07-08 | 5.85 | 5.87 | 5.78 | 5.80 | 5.80 | qfq | 16,780,231 | 97,524,574 | -0.68% |
| 2025-07-07 | 5.86 | 5.89 | 5.82 | 5.84 | 5.84 | qfq | 5,821,106 | 34,015,271 | -0.51% |
| 2025-07-04 | 5.84 | 5.90 | 5.82 | 5.87 | 5.87 | qfq | 6,335,709 | 37,130,973 | 0.34% |
| 2025-07-03 | 5.87 | 5.88 | 5.84 | 5.85 | 5.85 | qfq | 4,187,955 | 24,533,054 | -0.17% |
| 2025-07-02 | 5.81 | 5.88 | 5.80 | 5.86 | 5.86 | qfq | 8,043,104 | 47,062,378 | 1.03% |
| 2025-07-01 | 5.81 | 5.84 | 5.78 | 5.80 | 5.80 | qfq | 4,142,950 | 24,047,623 | -0.34% |
| 2025-06-30 | 5.83 | 5.86 | 5.79 | 5.82 | 5.82 | qfq | 7,268,662 | 42,323,668 | 0.34% |
| 2025-06-27 | 5.82 | 5.84 | 5.80 | 5.80 | 5.80 | qfq | 3,978,521 | 23,137,902 | -0.17% |
| 2025-06-26 | 5.85 | 5.85 | 5.80 | 5.81 | 5.81 | qfq | 4,663,317 | 27,169,641 | -0.51% |
| 2025-06-25 | 5.83 | 5.85 | 5.79 | 5.84 | 5.84 | qfq | 6,006,634 | 35,004,124 | 0.52% |
| 2025-06-24 | 5.77 | 5.82 | 5.75 | 5.81 | 5.81 | qfq | 4,514,192 | 26,177,421 | 1.04% |
| 2025-06-23 | 5.70 | 5.77 | 5.65 | 5.75 | 5.75 | qfq | 5,639,300 | 32,261,665 | 0.52% |
| 2025-06-20 | 5.71 | 5.77 | 5.71 | 5.72 | 5.72 | qfq | 4,717,445 | 27,106,122 | 0.00% |
| 2025-06-19 | 5.75 | 5.79 | 5.70 | 5.72 | 5.72 | qfq | 6,113,100 | 35,065,483 | -1.04% |
| 2025-06-18 | 5.80 | 5.82 | 5.73 | 5.78 | 5.78 | qfq | 6,271,634 | 36,199,356 | -0.69% |
| 2025-06-17 | 5.80 | 5.87 | 5.79 | 5.82 | 5.82 | qfq | 5,147,300 | 29,913,566 | 0.34% |
| 2025-06-16 | 5.83 | 5.85 | 5.78 | 5.80 | 5.80 | qfq | 7,583,260 | 44,002,582 | -0.51% |
| 2025-06-13 | 5.92 | 5.93 | 5.83 | 5.83 | 5.83 | qfq | 9,524,713 | 55,861,593 | -1.85% |
| 2025-06-12 | 5.97 | 5.98 | 5.90 | 5.94 | 5.94 | qfq | 6,686,350 | 39,643,967 | -0.83% |
| 2025-06-11 | 5.95 | 6.03 | 5.92 | 5.99 | 5.99 | qfq | 6,719,730 | 40,254,423 | 0.67% |
| 2025-06-10 | 6.05 | 6.06 | 5.88 | 5.95 | 5.95 | qfq | 10,433,100 | 62,293,252 | -1.33% |
| 2025-06-09 | 6.03 | 6.05 | 6.00 | 6.03 | 6.03 | qfq | 6,295,362 | 37,951,468 | 0.33% |
| 2025-06-06 | 6.02 | 6.04 | 5.99 | 6.01 | 6.01 | qfq | 3,649,586 | 21,944,282 | -0.17% |
| 2025-06-05 | 6.11 | 6.16 | 6.02 | 6.02 | 6.02 | qfq | 10,612,186 | 64,146,196 | -2.11% |
| 2025-06-04 | 6.01 | 6.16 | 5.99 | 6.15 | 6.15 | qfq | 11,489,501 | 69,907,658 | 1.82% |
| 2025-06-03 | 5.99 | 6.05 | 5.95 | 6.04 | 6.04 | qfq | 6,551,530 | 39,354,010 | 0.00% |
| 2025-05-30 | 6.00 | 6.08 | 5.97 | 6.04 | 6.04 | qfq | 8,675,100 | 52,334,171 | 0.67% |
| 2025-05-29 | 6.02 | 6.02 | 5.97 | 6.00 | 6.00 | qfq | 7,696,289 | 46,118,158 | -0.17% |
| 2025-05-28 | 6.05 | 6.09 | 6.01 | 6.01 | 6.01 | qfq | 5,865,205 | 35,424,329 | -1.15% |
| 2025-05-27 | 6.01 | 6.10 | 6.01 | 6.08 | 6.08 | qfq | 9,740,345 | 59,085,823 | 1.16% |
| 2025-05-26 | 5.96 | 6.09 | 5.96 | 6.01 | 6.01 | qfq | 9,407,500 | 56,719,300 | 0.50% |
| 2025-05-23 | 5.89 | 6.11 | 5.87 | 5.98 | 5.98 | qfq | 19,807,751 | 119,650,116 | 1.53% |
| 2025-05-22 | 5.89 | 5.95 | 5.83 | 5.89 | 5.89 | qfq | 14,259,506 | 83,802,766 | 0.17% |
| 2025-05-21 | 5.99 | 6.00 | 5.88 | 5.88 | 5.88 | qfq | 13,769,286 | 81,557,418 | -1.67% |
| 2025-05-20 | 6.01 | 6.03 | 5.95 | 5.98 | 5.98 | qfq | 7,813,400 | 46,820,565 | -0.33% |
| 2025-05-19 | 5.98 | 6.01 | 5.95 | 6.00 | 6.00 | qfq | 6,835,400 | 40,894,981 | 0.84% |
| 2025-05-16 | 6.03 | 6.04 | 5.95 | 5.95 | 5.95 | qfq | 6,395,960 | 38,235,721 | -1.33% |
| 2025-05-15 | 6.07 | 6.09 | 6.02 | 6.03 | 6.03 | qfq | 5,139,946 | 31,118,111 | -0.66% |
| 2025-05-14 | 6.05 | 6.09 | 6.02 | 6.07 | 6.07 | qfq | 6,745,724 | 40,806,653 | 0.00% |
| 2025-05-13 | 6.13 | 6.14 | 6.05 | 6.07 | 6.07 | qfq | 6,348,670 | 38,600,697 | -0.33% |
| 2025-05-12 | 6.13 | 6.16 | 6.06 | 6.09 | 6.09 | qfq | 9,645,799 | 58,778,328 | -0.65% |
| 2025-05-09 | 6.13 | 6.20 | 6.12 | 6.13 | 6.13 | qfq | 8,193,142 | 50,449,664 | 0.00% |
| 2025-05-08 | 6.29 | 6.33 | 6.13 | 6.13 | 6.13 | qfq | 17,844,504 | 110,187,712 | -3.77% |
| 2025-05-07 | 6.37 | 6.44 | 6.31 | 6.37 | 6.37 | qfq | 19,829,519 | 126,785,556 | 0.00% |
| 2025-05-06 | 6.25 | 6.46 | 6.01 | 6.37 | 6.37 | qfq | 29,102,568 | 181,996,312 | 2.25% |
| 2025-04-30 | 5.98 | 6.30 | 5.96 | 6.23 | 6.23 | qfq | 28,535,456 | 175,615,243 | 4.18% |
| 2025-04-29 | 5.64 | 5.98 | 5.60 | 5.98 | 5.98 | qfq | 23,098,535 | 134,750,374 | 5.65% |
| 2025-04-28 | 5.97 | 5.97 | 5.63 | 5.66 | 5.66 | qfq | 23,179,925 | 132,647,257 | -5.03% |
| 2025-04-25 | 5.93 | 6.05 | 5.93 | 5.96 | 5.96 | qfq | 11,501,400 | 68,984,516 | 0.17% |
| 2025-04-24 | 5.93 | 6.00 | 5.90 | 5.95 | 5.95 | qfq | 8,091,784 | 48,183,197 | 0.00% |
| 2025-04-23 | 6.00 | 6.03 | 5.92 | 5.95 | 5.95 | qfq | 8,554,921 | 50,979,850 | -0.83% |
| 2025-04-22 | 5.92 | 6.04 | 5.90 | 6.00 | 6.00 | qfq | 9,717,031 | 58,117,055 | 1.18% |
| 2025-04-21 | 5.91 | 5.96 | 5.86 | 5.93 | 5.93 | qfq | 7,238,131 | 42,912,227 | 0.17% |
| 2025-04-18 | 5.99 | 6.00 | 5.89 | 5.92 | 5.92 | qfq | 8,549,700 | 50,712,634 | -1.33% |
| 2025-04-17 | 5.90 | 6.04 | 5.88 | 6.00 | 6.00 | qfq | 10,805,200 | 64,705,746 | 0.50% |
| 2025-04-16 | 5.96 | 5.99 | 5.84 | 5.97 | 5.97 | qfq | 11,721,357 | 69,442,445 | -0.50% |
| 2025-04-15 | 6.04 | 6.07 | 5.96 | 6.00 | 6.00 | qfq | 9,955,100 | 59,790,414 | -0.66% |
| 2025-04-14 | 5.96 | 6.07 | 5.93 | 6.04 | 6.04 | qfq | 12,896,781 | 77,688,907 | 1.68% |
| 2025-04-11 | 6.00 | 6.02 | 5.91 | 5.94 | 5.94 | qfq | 13,666,295 | 81,563,588 | -1.98% |
| 2025-04-10 | 5.96 | 6.11 | 5.90 | 6.06 | 6.06 | qfq | 23,407,100 | 141,438,299 | 0.17% |
| 2025-04-09 | 5.85 | 6.10 | 5.66 | 6.05 | 6.05 | qfq | 28,275,066 | 165,711,919 | 2.54% |
| 2025-04-08 | 5.62 | 5.91 | 5.62 | 5.90 | 5.90 | qfq | 32,176,217 | 185,166,430 | 4.80% |
| 2025-04-07 | 6.13 | 6.24 | 5.63 | 5.63 | 5.63 | qfq | 29,886,681 | 175,061,788 | -10.06% |
| 2025-04-03 | 6.17 | 6.26 | 6.16 | 6.26 | 6.26 | qfq | 10,566,084 | 65,858,030 | 0.81% |
| 2025-04-02 | 6.24 | 6.25 | 6.17 | 6.21 | 6.21 | qfq | 7,271,500 | 45,102,042 | -0.32% |
| 2025-04-01 | 6.18 | 6.29 | 6.18 | 6.23 | 6.23 | qfq | 10,040,763 | 62,531,184 | 0.48% |
| 2025-03-31 | 6.17 | 6.21 | 6.07 | 6.20 | 6.20 | qfq | 16,211,721 | 99,680,709 | -0.16% |
| 2025-03-28 | 6.27 | 6.28 | 6.19 | 6.21 | 6.21 | qfq | 10,186,851 | 63,332,151 | -0.96% |
| 2025-03-27 | 6.34 | 6.38 | 6.26 | 6.27 | 6.27 | qfq | 10,339,691 | 65,077,428 | -1.42% |
| 2025-03-26 | 6.31 | 6.38 | 6.27 | 6.36 | 6.36 | qfq | 8,991,900 | 57,008,979 | 0.63% |
| 2025-03-25 | 6.36 | 6.41 | 6.21 | 6.32 | 6.32 | qfq | 9,826,621 | 61,935,890 | -0.63% |
| 2025-03-24 | 6.47 | 6.51 | 6.28 | 6.36 | 6.36 | qfq | 11,207,622 | 71,341,981 | -1.70% |
| 2025-03-21 | 6.50 | 6.53 | 6.41 | 6.47 | 6.47 | qfq | 9,990,026 | 64,616,767 | -0.61% |
| 2025-03-20 | 6.56 | 6.60 | 6.49 | 6.51 | 6.51 | qfq | 13,676,300 | 89,440,269 | -0.76% |
| 2025-03-19 | 6.55 | 6.59 | 6.53 | 6.56 | 6.56 | qfq | 7,642,442 | 50,113,064 | -0.15% |
| 2025-03-18 | 6.62 | 6.62 | 6.53 | 6.57 | 6.57 | qfq | 9,656,500 | 63,279,432 | -0.45% |
| 2025-03-17 | 6.52 | 6.68 | 6.51 | 6.60 | 6.60 | qfq | 20,536,096 | 135,444,111 | 1.23% |
| 2025-03-14 | 6.45 | 6.53 | 6.45 | 6.52 | 6.52 | qfq | 15,454,912 | 100,254,196 | 0.93% |
| 2025-03-13 | 6.46 | 6.48 | 6.41 | 6.46 | 6.46 | qfq | 9,878,756 | 63,697,748 | -0.15% |
| 2025-03-12 | 6.57 | 6.57 | 6.46 | 6.47 | 6.47 | qfq | 13,421,190 | 87,161,567 | -1.22% |
| 2025-03-11 | 6.43 | 6.55 | 6.42 | 6.55 | 6.55 | qfq | 15,444,839 | 100,112,467 | 1.24% |
| 2025-03-10 | 6.59 | 6.62 | 6.43 | 6.47 | 6.47 | qfq | 22,415,405 | 145,278,518 | -1.22% |
| 2025-03-07 | 6.32 | 6.58 | 6.30 | 6.55 | 6.55 | qfq | 25,817,202 | 166,118,160 | 3.15% |
| 2025-03-06 | 6.21 | 6.35 | 6.18 | 6.35 | 6.35 | qfq | 16,539,882 | 103,567,690 | 2.25% |
| 2025-03-05 | 6.25 | 6.28 | 6.16 | 6.21 | 6.21 | qfq | 10,059,975 | 62,273,165 | -0.64% |
| 2025-03-04 | 6.28 | 6.29 | 6.18 | 6.25 | 6.25 | qfq | 7,730,900 | 48,135,967 | -0.32% |
| 2025-03-03 | 6.33 | 6.42 | 6.25 | 6.27 | 6.27 | qfq | 16,115,390 | 102,169,699 | -0.63% |
| 2025-02-28 | 6.28 | 6.38 | 6.25 | 6.31 | 6.31 | qfq | 18,891,429 | 119,390,552 | 0.48% |
| 2025-02-27 | 6.23 | 6.29 | 6.22 | 6.28 | 6.28 | qfq | 14,078,118 | 88,148,780 | 0.64% |
| 2025-02-26 | 6.21 | 6.24 | 6.19 | 6.24 | 6.24 | qfq | 8,892,158 | 55,194,928 | 0.48% |
| 2025-02-25 | 6.21 | 6.22 | 6.16 | 6.21 | 6.21 | qfq | 7,843,073 | 48,578,353 | -0.48% |
| 2025-02-24 | 6.22 | 6.29 | 6.21 | 6.24 | 6.24 | qfq | 10,485,704 | 65,518,200 | 0.32% |
| 2025-02-21 | 6.20 | 6.26 | 6.16 | 6.22 | 6.22 | qfq | 10,966,897 | 68,034,196 | 0.32% |
| 2025-02-20 | 6.23 | 6.25 | 6.17 | 6.20 | 6.20 | qfq | 13,583,291 | 84,263,023 | -0.64% |
| 2025-02-19 | 6.23 | 6.25 | 6.18 | 6.24 | 6.24 | qfq | 9,174,200 | 57,052,252 | 0.32% |
| 2025-02-18 | 6.29 | 6.30 | 6.16 | 6.22 | 6.22 | qfq | 11,942,100 | 74,303,169 | -1.27% |
| 2025-02-17 | 6.33 | 6.35 | 6.24 | 6.30 | 6.30 | qfq | 11,360,300 | 71,361,547 | -0.47% |
| 2025-02-14 | 6.40 | 6.42 | 6.32 | 6.33 | 6.33 | qfq | 13,356,624 | 84,816,328 | -1.56% |
| 2025-02-13 | 6.31 | 6.49 | 6.30 | 6.43 | 6.43 | qfq | 17,080,600 | 109,468,463 | 1.58% |
| 2025-02-12 | 6.32 | 6.34 | 6.27 | 6.33 | 6.33 | qfq | 7,983,957 | 50,312,684 | 0.16% |
| 2025-02-11 | 6.42 | 6.44 | 6.30 | 6.32 | 6.32 | qfq | 10,353,977 | 65,558,087 | -1.25% |
| 2025-02-10 | 6.36 | 6.42 | 6.33 | 6.40 | 6.40 | qfq | 11,724,889 | 74,739,832 | 0.63% |
| 2025-02-07 | 6.30 | 6.41 | 6.26 | 6.36 | 6.36 | qfq | 14,599,263 | 92,671,195 | 0.79% |
| 2025-02-06 | 6.26 | 6.32 | 6.16 | 6.31 | 6.31 | qfq | 11,771,060 | 73,404,668 | 0.48% |
| 2025-02-05 | 6.30 | 6.35 | 6.25 | 6.28 | 6.28 | qfq | 8,871,696 | 55,957,842 | -0.32% |
| 2025-01-27 | 6.35 | 6.42 | 6.27 | 6.30 | 6.30 | qfq | 9,551,590 | 60,577,329 | -0.16% |
| 2025-01-24 | 6.22 | 6.35 | 6.18 | 6.31 | 6.31 | qfq | 12,212,621 | 76,782,947 | 1.45% |
| 2025-01-23 | 6.31 | 6.36 | 6.21 | 6.22 | 6.22 | qfq | 10,959,910 | 68,843,181 | -0.64% |
| 2025-01-22 | 6.43 | 6.44 | 6.23 | 6.26 | 6.26 | qfq | 11,383,621 | 71,821,695 | -2.80% |
| 2025-01-21 | 6.63 | 6.67 | 6.42 | 6.44 | 6.44 | qfq | 13,559,789 | 88,007,419 | -2.72% |
| 2025-01-20 | 6.63 | 6.70 | 6.57 | 6.62 | 6.62 | qfq | 8,387,521 | 55,616,095 | 0.15% |
| 2025-01-17 | 6.51 | 6.63 | 6.46 | 6.61 | 6.61 | qfq | 10,462,405 | 68,603,369 | 1.23% |
| 2025-01-16 | 6.57 | 6.67 | 6.51 | 6.53 | 6.53 | qfq | 12,198,793 | 80,278,731 | -0.31% |
| 2025-01-15 | 6.65 | 6.68 | 6.52 | 6.55 | 6.55 | qfq | 10,362,858 | 68,043,683 | -1.65% |
| 2025-01-14 | 6.56 | 6.69 | 6.50 | 6.66 | 6.66 | qfq | 14,014,746 | 92,378,459 | 2.30% |
| 2025-01-13 | 6.46 | 6.93 | 6.40 | 6.51 | 6.51 | qfq | 18,457,519 | 120,865,920 | -0.15% |
| 2025-01-10 | 6.81 | 6.84 | 6.50 | 6.52 | 6.52 | qfq | 14,359,500 | 95,342,132 | -4.12% |
| 2025-01-09 | 7.06 | 7.15 | 6.70 | 6.80 | 6.80 | qfq | 19,654,524 | 135,776,817 | -3.95% |
| 2025-01-08 | 7.39 | 7.42 | 6.95 | 7.08 | 7.08 | qfq | 16,277,018 | 116,311,782 | -4.58% |
| 2025-01-07 | 7.38 | 7.47 | 7.22 | 7.42 | 7.42 | qfq | 14,291,200 | 104,748,792 | 0.27% |
| 2025-01-06 | 7.45 | 7.50 | 7.21 | 7.40 | 7.40 | qfq | 12,674,170 | 93,568,984 | -1.99% |
| 2025-01-03 | 7.88 | 7.95 | 7.42 | 7.55 | 7.55 | qfq | 20,597,693 | 157,206,406 | -3.82% |
| 2025-01-02 | 7.90 | 8.10 | 7.77 | 7.85 | 7.85 | qfq | 18,879,228 | 150,086,534 | -0.88% |
| 2024-12-31 | 7.95 | 8.05 | 7.85 | 7.92 | 7.92 | qfq | 14,635,290 | 116,354,176 | -0.25% |
| 2024-12-30 | 7.93 | 8.05 | 7.78 | 7.94 | 7.94 | qfq | 16,907,341 | 134,268,788 | 0.25% |
| 2024-12-27 | 7.85 | 7.98 | 7.84 | 7.92 | 7.92 | qfq | 18,245,026 | 144,405,149 | 1.41% |
| 2024-12-26 | 7.52 | 8.07 | 7.50 | 7.81 | 7.81 | qfq | 31,802,262 | 250,788,953 | 3.44% |
| 2024-12-25 | 7.46 | 7.58 | 7.21 | 7.55 | 7.55 | qfq | 18,424,240 | 136,791,448 | 0.94% |
| 2024-12-24 | 7.20 | 7.49 | 7.19 | 7.48 | 7.48 | qfq | 16,436,228 | 121,703,371 | 4.32% |
| 2024-12-23 | 7.33 | 7.48 | 7.17 | 7.17 | 7.17 | qfq | 14,526,148 | 105,716,841 | -2.18% |
| 2024-12-20 | 7.14 | 7.45 | 7.12 | 7.33 | 7.33 | qfq | 15,538,730 | 113,773,511 | 2.66% |
| 2024-12-19 | 7.21 | 7.26 | 7.02 | 7.14 | 7.14 | qfq | 10,289,714 | 73,407,790 | -1.52% |
| 2024-12-18 | 7.33 | 7.35 | 7.21 | 7.25 | 7.25 | qfq | 9,398,943 | 68,282,123 | -0.55% |
| 2024-12-17 | 7.50 | 7.53 | 7.26 | 7.29 | 7.29 | qfq | 11,996,280 | 88,212,698 | -3.19% |
| 2024-12-16 | 7.50 | 7.60 | 7.46 | 7.53 | 7.53 | qfq | 11,962,670 | 90,034,904 | -0.40% |
| 2024-12-13 | 7.72 | 7.72 | 7.53 | 7.56 | 7.56 | qfq | 17,226,577 | 130,780,382 | -2.20% |
| 2024-12-12 | 7.65 | 7.85 | 7.55 | 7.73 | 7.73 | qfq | 23,940,991 | 184,483,301 | 1.31% |
| 2024-12-11 | 7.52 | 7.74 | 7.52 | 7.63 | 7.63 | qfq | 21,657,030 | 166,000,682 | 0.93% |
| 2024-12-10 | 7.46 | 7.69 | 7.33 | 7.56 | 7.56 | qfq | 28,756,529 | 216,530,730 | 4.13% |
| 2024-12-09 | 7.32 | 7.38 | 7.22 | 7.26 | 7.26 | qfq | 14,572,204 | 106,176,916 | -0.82% |
| 2024-12-06 | 7.22 | 7.38 | 7.17 | 7.32 | 7.32 | qfq | 16,482,388 | 120,010,550 | 1.39% |
| 2024-12-05 | 7.24 | 7.31 | 7.13 | 7.22 | 7.22 | qfq | 13,547,811 | 97,441,152 | -0.96% |
| 2024-12-04 | 7.35 | 7.48 | 7.19 | 7.29 | 7.29 | qfq | 24,160,627 | 176,823,399 | -2.02% |
| 2024-12-03 | 7.41 | 7.53 | 7.27 | 7.44 | 7.44 | qfq | 23,598,302 | 174,767,432 | 0.40% |
| 2024-12-02 | 7.01 | 7.46 | 7.00 | 7.41 | 7.41 | qfq | 36,523,918 | 266,992,222 | 6.31% |
| 2024-11-29 | 6.88 | 7.02 | 6.86 | 6.97 | 6.97 | qfq | 22,680,020 | 157,324,948 | 1.60% |
| 2024-11-28 | 6.73 | 6.89 | 6.70 | 6.86 | 6.86 | qfq | 19,551,330 | 133,205,140 | 1.93% |
| 2024-11-27 | 6.70 | 6.75 | 6.60 | 6.73 | 6.73 | qfq | 13,347,516 | 88,857,942 | 0.45% |
| 2024-11-26 | 6.65 | 6.81 | 6.63 | 6.70 | 6.70 | qfq | 13,290,016 | 89,506,011 | 0.45% |
| 2024-11-25 | 6.66 | 6.73 | 6.58 | 6.67 | 6.67 | qfq | 13,524,804 | 89,971,257 | -0.30% |
| 2024-11-22 | 6.87 | 6.92 | 6.64 | 6.69 | 6.69 | qfq | 16,529,000 | 111,781,966 | -2.48% |
| 2024-11-21 | 6.77 | 6.96 | 6.73 | 6.86 | 6.86 | qfq | 18,638,991 | 127,301,846 | 1.33% |
| 2024-11-20 | 6.78 | 6.79 | 6.72 | 6.77 | 6.77 | qfq | 13,452,563 | 90,824,409 | -0.15% |
| 2024-11-19 | 6.75 | 6.81 | 6.64 | 6.78 | 6.78 | qfq | 14,176,430 | 95,333,881 | 0.74% |
| 2024-11-18 | 6.82 | 6.88 | 6.69 | 6.73 | 6.73 | qfq | 13,416,084 | 90,839,553 | -1.32% |
| 2024-11-15 | 6.90 | 6.99 | 6.82 | 6.82 | 6.82 | qfq | 11,773,708 | 81,261,424 | -1.59% |
| 2024-11-14 | 7.02 | 7.04 | 6.89 | 6.93 | 6.93 | qfq | 15,145,300 | 105,495,754 | -1.14% |
| 2024-11-13 | 7.05 | 7.09 | 6.93 | 7.01 | 7.01 | qfq | 14,510,047 | 101,607,757 | -0.99% |
| 2024-11-12 | 7.07 | 7.17 | 7.00 | 7.08 | 7.08 | qfq | 22,045,875 | 156,626,335 | 0.28% |
| 2024-11-11 | 6.99 | 7.11 | 6.91 | 7.06 | 7.06 | qfq | 18,321,425 | 128,365,154 | -0.14% |
| 2024-11-08 | 7.19 | 7.25 | 7.01 | 7.07 | 7.07 | qfq | 23,791,352 | 168,615,583 | -1.12% |
| 2024-11-07 | 6.87 | 7.20 | 6.86 | 7.15 | 7.15 | qfq | 31,927,445 | 226,055,597 | 3.62% |
| 2024-11-06 | 6.80 | 6.94 | 6.77 | 6.90 | 6.90 | qfq | 24,932,307 | 170,795,041 | 1.17% |
| 2024-11-05 | 6.71 | 6.84 | 6.70 | 6.82 | 6.82 | qfq | 20,019,158 | 135,407,829 | 1.04% |
| 2024-11-04 | 6.76 | 6.77 | 6.65 | 6.75 | 6.75 | qfq | 15,117,869 | 101,326,807 | -0.15% |
| 2024-11-01 | 6.75 | 6.87 | 6.68 | 6.76 | 6.76 | qfq | 13,243,760 | 89,838,118 | -0.88% |
| 2024-10-31 | 6.90 | 6.95 | 6.76 | 6.82 | 6.82 | qfq | 15,838,135 | 108,269,791 | -1.16% |
| 2024-10-30 | 6.88 | 6.93 | 6.81 | 6.90 | 6.90 | qfq | 11,082,500 | 76,219,037 | 0.29% |
| 2024-10-29 | 7.06 | 7.10 | 6.83 | 6.88 | 6.88 | qfq | 15,772,326 | 109,067,421 | -2.55% |
| 2024-10-28 | 6.84 | 7.07 | 6.82 | 7.06 | 7.06 | qfq | 18,161,084 | 126,303,517 | 3.07% |
| 2024-10-25 | 6.83 | 6.92 | 6.80 | 6.85 | 6.85 | qfq | 16,229,099 | 111,207,752 | 0.29% |
| 2024-10-24 | 6.82 | 6.87 | 6.78 | 6.83 | 6.83 | qfq | 8,474,730 | 57,865,582 | 0.00% |
| 2024-10-23 | 6.83 | 6.92 | 6.79 | 6.83 | 6.83 | qfq | 13,809,782 | 94,442,490 | 0.29% |
| 2024-10-22 | 6.70 | 6.88 | 6.67 | 6.81 | 6.81 | qfq | 16,128,948 | 109,559,889 | 1.34% |
| 2024-10-21 | 6.74 | 6.84 | 6.66 | 6.72 | 6.72 | qfq | 13,980,333 | 94,180,514 | -0.30% |
| 2024-10-18 | 6.66 | 6.84 | 6.60 | 6.74 | 6.74 | qfq | 18,034,812 | 121,020,061 | 1.05% |
| 2024-10-17 | 6.85 | 6.90 | 6.66 | 6.67 | 6.67 | qfq | 11,038,700 | 74,828,779 | -2.49% |
| 2024-10-16 | 6.69 | 6.96 | 6.67 | 6.84 | 6.84 | qfq | 17,547,530 | 120,100,956 | 1.63% |
| 2024-10-15 | 6.86 | 6.95 | 6.73 | 6.73 | 6.73 | qfq | 15,378,568 | 104,932,506 | -2.04% |
| 2024-10-14 | 6.92 | 6.96 | 6.75 | 6.87 | 6.87 | qfq | 15,159,933 | 103,854,630 | -0.15% |
| 2024-10-11 | 6.91 | 7.06 | 6.80 | 6.88 | 6.88 | qfq | 18,551,530 | 128,958,922 | 0.29% |
| 2024-10-10 | 6.88 | 7.17 | 6.84 | 6.86 | 6.86 | qfq | 20,882,026 | 145,313,619 | 0.00% |
| 2024-10-09 | 7.43 | 7.43 | 6.86 | 6.86 | 6.86 | qfq | 25,137,684 | 178,437,790 | -8.29% |
| 2024-10-08 | 8.20 | 8.20 | 7.31 | 7.48 | 7.48 | qfq | 32,980,629 | 251,983,451 | -0.27% |
| 2024-09-30 | 7.10 | 7.50 | 6.98 | 7.50 | 7.50 | qfq | 29,825,444 | 218,733,362 | 8.23% |
| 2024-09-27 | 6.80 | 7.03 | 6.75 | 6.93 | 6.93 | qfq | 18,144,690 | 125,019,531 | 3.90% |
| 2024-09-26 | 6.56 | 6.74 | 6.52 | 6.67 | 6.67 | qfq | 15,735,100 | 104,035,921 | 0.91% |
| 2024-09-25 | 6.51 | 6.65 | 6.51 | 6.61 | 6.61 | qfq | 9,395,100 | 61,979,982 | 1.85% |
| 2024-09-24 | 6.25 | 6.55 | 6.25 | 6.49 | 6.49 | qfq | 12,245,943 | 78,658,611 | 3.84% |
| 2024-09-23 | 6.28 | 6.32 | 6.22 | 6.25 | 6.25 | qfq | 6,603,200 | 41,340,119 | -0.64% |
| 2024-09-20 | 6.33 | 6.34 | 6.21 | 6.29 | 6.29 | qfq | 6,976,700 | 43,789,936 | -0.47% |
| 2024-09-19 | 6.35 | 6.39 | 6.27 | 6.32 | 6.32 | qfq | 7,179,459 | 45,457,107 | 0.48% |
| 2024-09-18 | 6.51 | 6.52 | 6.25 | 6.29 | 6.29 | qfq | 6,623,600 | 41,991,500 | -2.93% |
| 2024-09-13 | 6.53 | 6.57 | 6.47 | 6.48 | 6.48 | qfq | 3,933,800 | 25,610,081 | -1.07% |
| 2024-09-12 | 6.55 | 6.63 | 6.51 | 6.55 | 6.55 | qfq | 5,766,978 | 37,854,660 | 0.31% |
| 2024-09-11 | 6.59 | 6.59 | 6.49 | 6.53 | 6.53 | qfq | 5,698,400 | 37,239,146 | -0.91% |
| 2024-09-10 | 6.54 | 6.61 | 6.48 | 6.59 | 6.59 | qfq | 6,875,296 | 45,007,259 | 0.92% |
| 2024-09-09 | 6.58 | 6.63 | 6.48 | 6.53 | 6.53 | qfq | 6,083,112 | 39,696,007 | -0.31% |
| 2024-09-06 | 6.62 | 6.68 | 6.53 | 6.55 | 6.55 | qfq | 6,004,671 | 39,608,036 | -0.91% |
| 2024-09-05 | 6.32 | 6.77 | 6.31 | 6.61 | 6.61 | qfq | 17,925,232 | 118,005,950 | 4.42% |
| 2024-09-04 | 6.50 | 6.58 | 6.29 | 6.33 | 6.33 | qfq | 10,581,910 | 67,580,039 | -2.76% |
| 2024-09-03 | 6.57 | 6.64 | 6.50 | 6.51 | 6.51 | qfq | 11,914,510 | 78,087,564 | -0.76% |
| 2024-09-02 | 6.70 | 6.71 | 6.53 | 6.56 | 6.56 | qfq | 12,328,400 | 81,374,917 | -2.38% |
| 2024-08-30 | 6.60 | 6.80 | 6.52 | 6.72 | 6.72 | qfq | 12,727,686 | 85,210,415 | 0.00% |
| 2024-08-29 | 6.78 | 6.87 | 6.68 | 6.72 | 6.72 | qfq | 12,788,400 | 86,347,867 | -0.59% |
| 2024-08-28 | 6.67 | 6.84 | 6.62 | 6.76 | 6.76 | qfq | 8,364,398 | 56,529,245 | 1.05% |
| 2024-08-27 | 6.85 | 6.85 | 6.62 | 6.69 | 6.69 | qfq | 8,893,527 | 59,586,578 | -2.19% |
| 2024-08-26 | 6.90 | 6.92 | 6.80 | 6.84 | 6.84 | qfq | 9,095,320 | 62,213,445 | -1.16% |
| 2024-08-23 | 6.97 | 7.02 | 6.80 | 6.92 | 6.92 | qfq | 12,419,201 | 85,857,472 | -1.00% |
| 2024-08-22 | 7.05 | 7.08 | 6.94 | 6.99 | 6.99 | qfq | 8,232,003 | 57,636,391 | -0.85% |
| 2024-08-21 | 7.09 | 7.12 | 7.02 | 7.05 | 7.05 | qfq | 4,601,800 | 32,499,129 | -0.42% |
| 2024-08-20 | 7.10 | 7.17 | 7.06 | 7.08 | 7.08 | qfq | 6,772,959 | 48,111,630 | -0.42% |
| 2024-08-19 | 7.06 | 7.15 | 7.02 | 7.11 | 7.11 | qfq | 9,380,497 | 66,470,497 | 0.42% |
| 2024-08-16 | 7.19 | 7.19 | 7.07 | 7.08 | 7.08 | qfq | 10,327,232 | 73,524,957 | -1.39% |
| 2024-08-15 | 7.13 | 7.28 | 7.11 | 7.18 | 7.18 | qfq | 20,560,338 | 147,825,128 | 0.98% |
| 2024-08-14 | 7.14 | 7.16 | 7.06 | 7.11 | 7.11 | qfq | 9,597,107 | 68,294,197 | -0.56% |
| 2024-08-13 | 7.14 | 7.23 | 7.07 | 7.15 | 7.15 | qfq | 13,131,314 | 93,709,977 | -0.42% |
| 2024-08-12 | 7.12 | 7.20 | 7.10 | 7.18 | 7.18 | qfq | 12,828,607 | 91,770,233 | -0.14% |
| 2024-08-09 | 7.18 | 7.31 | 7.11 | 7.19 | 7.19 | qfq | 13,523,049 | 97,652,942 | 0.00% |
| 2024-08-08 | 7.10 | 7.25 | 7.08 | 7.19 | 7.19 | qfq | 14,513,360 | 104,144,603 | 0.70% |
| 2024-08-07 | 7.46 | 7.46 | 7.07 | 7.14 | 7.14 | qfq | 15,256,729 | 109,148,654 | 0.56% |
| 2024-08-06 | 7.01 | 7.13 | 6.96 | 7.10 | 7.10 | qfq | 21,420,090 | 151,319,445 | 1.57% |
| 2024-08-05 | 7.16 | 7.23 | 6.92 | 6.99 | 6.99 | qfq | 24,895,500 | 175,626,674 | -3.59% |
| 2024-08-02 | 7.28 | 7.35 | 7.12 | 7.25 | 7.25 | qfq | 13,839,721 | 100,475,923 | 0.42% |
| 2024-08-01 | 7.44 | 7.44 | 7.19 | 7.22 | 7.22 | qfq | 17,299,739 | 125,814,649 | -1.90% |
| 2024-07-31 | 7.18 | 7.40 | 7.13 | 7.36 | 7.36 | qfq | 19,287,110 | 140,573,256 | 2.36% |
| 2024-07-30 | 6.95 | 7.19 | 6.91 | 7.19 | 7.19 | qfq | 17,743,330 | 125,041,516 | 3.16% |
| 2024-07-29 | 6.94 | 7.01 | 6.92 | 6.97 | 6.97 | qfq | 10,003,400 | 69,629,147 | -0.14% |
| 2024-07-26 | 6.94 | 6.98 | 6.83 | 6.98 | 6.98 | qfq | 14,601,188 | 100,805,301 | 0.58% |
| 2024-07-25 | 6.83 | 7.03 | 6.76 | 6.94 | 6.94 | qfq | 20,095,900 | 138,512,735 | 0.87% |
| 2024-07-24 | 6.95 | 6.96 | 6.71 | 6.88 | 6.88 | qfq | 13,747,521 | 93,674,077 | -0.58% |
| 2024-07-23 | 6.89 | 7.07 | 6.86 | 6.92 | 6.92 | qfq | 10,690,027 | 74,303,181 | 0.29% |
| 2024-07-22 | 6.79 | 6.91 | 6.68 | 6.90 | 6.90 | qfq | 15,673,413 | 106,281,178 | 1.62% |
| 2024-07-19 | 6.76 | 6.86 | 6.69 | 6.79 | 6.79 | qfq | 12,377,100 | 83,722,065 | -0.15% |
| 2024-07-18 | 6.83 | 6.85 | 6.69 | 6.80 | 6.80 | qfq | 16,526,000 | 112,000,848 | -1.31% |
| 2024-07-17 | 6.75 | 6.92 | 6.70 | 6.89 | 6.89 | qfq | 17,905,400 | 121,904,613 | 2.07% |
| 2024-07-16 | 6.67 | 6.85 | 6.53 | 6.75 | 6.75 | qfq | 22,074,945 | 147,601,338 | 0.90% |
| 2024-07-15 | 6.31 | 6.73 | 6.25 | 6.69 | 6.69 | qfq | 23,564,740 | 155,378,358 | 7.04% |
| 2024-07-12 | 6.17 | 6.27 | 6.06 | 6.25 | 6.25 | qfq | 14,841,823 | 91,473,680 | 1.30% |
| 2024-07-11 | 6.25 | 6.34 | 6.10 | 6.17 | 6.17 | qfq | 14,034,900 | 87,055,581 | -1.28% |
| 2024-07-10 | 6.42 | 6.42 | 6.25 | 6.25 | 6.25 | qfq | 10,242,160 | 64,657,646 | -3.85% |
| 2024-07-09 | 6.47 | 6.52 | 6.23 | 6.50 | 6.50 | qfq | 12,730,022 | 81,579,355 | 0.00% |
| 2024-07-08 | 6.47 | 6.58 | 6.45 | 6.50 | 6.50 | qfq | 11,207,568 | 72,963,842 | -0.31% |
| 2024-07-05 | 6.50 | 6.56 | 6.29 | 6.52 | 6.52 | qfq | 10,009,900 | 64,558,070 | -0.46% |
| 2024-07-04 | 6.60 | 6.63 | 6.48 | 6.55 | 6.55 | qfq | 7,342,732 | 47,997,233 | -0.76% |
| 2024-07-03 | 6.55 | 6.66 | 6.54 | 6.60 | 6.60 | qfq | 5,412,100 | 35,744,892 | 0.61% |
| 2024-07-02 | 6.56 | 6.58 | 6.53 | 6.56 | 6.56 | qfq | 4,671,398 | 30,615,652 | 0.00% |
| 2024-07-01 | 6.53 | 6.61 | 6.49 | 6.56 | 6.56 | qfq | 6,102,500 | 39,958,459 | 0.00% |
| 2024-06-28 | 6.55 | 6.60 | 6.52 | 6.56 | 6.56 | qfq | 5,103,277 | 33,453,739 | -0.15% |
| 2024-06-27 | 6.57 | 6.59 | 6.53 | 6.57 | 6.57 | qfq | 7,393,596 | 48,451,416 | -0.61% |
| 2024-06-26 | 6.58 | 6.65 | 6.51 | 6.61 | 6.61 | qfq | 6,721,400 | 44,190,167 | 0.15% |
| 2024-06-25 | 6.55 | 6.61 | 6.51 | 6.60 | 6.60 | qfq | 6,953,790 | 45,612,340 | -0.45% |
| 2024-06-24 | 6.64 | 6.66 | 6.45 | 6.63 | 6.63 | qfq | 9,385,540 | 61,738,300 | -0.60% |
| 2024-06-21 | 6.64 | 6.67 | 6.61 | 6.67 | 6.67 | qfq | 5,046,500 | 33,542,303 | -0.15% |
| 2024-06-20 | 6.64 | 6.68 | 6.60 | 6.68 | 6.68 | qfq | 7,231,177 | 48,028,546 | -0.30% |
| 2024-06-19 | 6.71 | 6.72 | 6.63 | 6.70 | 6.70 | qfq | 8,603,900 | 57,367,129 | -0.45% |
| 2024-06-18 | 6.71 | 6.83 | 6.69 | 6.73 | 6.73 | qfq | 8,262,400 | 55,744,176 | 0.45% |
| 2024-06-17 | 6.65 | 6.71 | 6.64 | 6.70 | 6.70 | qfq | 9,582,519 | 63,942,716 | -0.15% |
| 2024-06-14 | 6.67 | 6.74 | 6.63 | 6.71 | 6.71 | qfq | 9,388,126 | 62,653,867 | 0.00% |
| 2024-06-13 | 6.69 | 6.72 | 6.63 | 6.71 | 6.71 | qfq | 8,480,100 | 56,581,048 | 0.00% |
| 2024-06-12 | 6.75 | 6.76 | 6.65 | 6.71 | 6.71 | qfq | 11,342,600 | 75,839,740 | -0.74% |
| 2024-06-11 | 6.70 | 6.79 | 6.60 | 6.76 | 6.76 | qfq | 9,940,886 | 66,439,780 | 0.45% |
| 2024-06-07 | 6.74 | 6.80 | 6.68 | 6.73 | 6.73 | qfq | 9,584,611 | 64,456,933 | 0.00% |
| 2024-06-06 | 6.90 | 6.93 | 6.68 | 6.73 | 6.73 | qfq | 10,537,378 | 71,525,828 | -2.32% |
| 2024-06-05 | 7.21 | 7.28 | 6.85 | 6.89 | 6.89 | qfq | 19,202,270 | 133,838,288 | -4.57% |
| 2024-06-04 | 7.06 | 7.28 | 7.03 | 7.22 | 7.22 | qfq | 21,217,102 | 152,412,716 | 1.83% |
| 2024-06-03 | 6.66 | 7.12 | 6.66 | 7.09 | 7.09 | qfq | 31,463,406 | 218,848,579 | 5.66% |
| 2024-05-31 | 6.70 | 6.75 | 6.66 | 6.71 | 6.71 | qfq | 6,551,700 | 43,852,886 | 0.00% |
| 2024-05-30 | 6.69 | 6.73 | 6.67 | 6.71 | 6.71 | qfq | 5,997,496 | 40,128,444 | -0.30% |
| 2024-05-29 | 6.70 | 6.76 | 6.67 | 6.73 | 6.73 | qfq | 7,650,684 | 51,260,252 | 0.15% |
| 2024-05-28 | 6.74 | 6.76 | 6.67 | 6.72 | 6.72 | qfq | 6,700,183 | 44,881,365 | -0.59% |
| 2024-05-27 | 6.72 | 6.83 | 6.64 | 6.76 | 6.76 | qfq | 11,090,738 | 74,569,847 | 0.45% |
| 2024-05-24 | 6.68 | 6.78 | 6.67 | 6.73 | 6.73 | qfq | 11,997,237 | 80,710,193 | 0.15% |
| 2024-05-23 | 6.70 | 6.76 | 6.59 | 6.72 | 6.72 | qfq | 11,339,200 | 75,632,759 | 0.15% |
| 2024-05-22 | 6.75 | 6.77 | 6.66 | 6.71 | 6.71 | qfq | 12,217,331 | 81,919,765 | -0.74% |
| 2024-05-21 | 6.76 | 6.84 | 6.68 | 6.76 | 6.76 | qfq | 9,884,369 | 66,782,534 | 0.00% |
| 2024-05-20 | 6.73 | 6.81 | 6.70 | 6.76 | 6.76 | qfq | 11,223,162 | 75,961,234 | 0.60% |
| 2024-05-17 | 6.68 | 6.73 | 6.66 | 6.72 | 6.72 | qfq | 6,480,712 | 43,392,377 | 0.15% |
| 2024-05-16 | 6.73 | 6.73 | 6.63 | 6.71 | 6.71 | qfq | 9,221,635 | 61,567,652 | -0.74% |
| 2024-05-15 | 6.76 | 6.78 | 6.65 | 6.76 | 6.76 | qfq | 9,596,700 | 64,300,333 | 0.00% |
| 2024-05-14 | 6.74 | 6.83 | 6.73 | 6.76 | 6.76 | qfq | 8,391,963 | 56,854,670 | 0.00% |
| 2024-05-13 | 6.72 | 6.82 | 6.69 | 6.76 | 6.76 | qfq | 7,223,100 | 48,721,656 | 0.00% |
| 2024-05-10 | 6.77 | 6.87 | 6.72 | 6.76 | 6.76 | qfq | 6,533,300 | 44,257,208 | -0.29% |
| 2024-05-09 | 6.70 | 6.82 | 6.68 | 6.78 | 6.78 | qfq | 6,544,353 | 44,280,246 | 0.15% |
| 2024-05-08 | 6.73 | 6.83 | 6.61 | 6.77 | 6.77 | qfq | 16,143,941 | 108,343,783 | -0.44% |
| 2024-05-07 | 7.18 | 7.18 | 6.66 | 6.80 | 6.80 | qfq | 22,270,253 | 152,207,528 | -4.76% |
| 2024-05-06 | 7.00 | 7.19 | 7.00 | 7.14 | 7.14 | qfq | 9,665,670 | 68,907,344 | 2.59% |
| 2024-04-30 | 7.05 | 7.13 | 6.93 | 6.96 | 6.96 | qfq | 6,715,940 | 47,063,484 | -0.85% |
| 2024-04-29 | 6.95 | 7.02 | 6.92 | 7.02 | 7.02 | qfq | 7,368,130 | 51,448,287 | 1.15% |
| 2024-04-26 | 6.97 | 7.10 | 6.82 | 6.94 | 6.94 | qfq | 8,249,507 | 57,196,381 | 0.14% |
| 2024-04-25 | 6.93 | 6.96 | 6.86 | 6.93 | 6.93 | qfq | 3,916,351 | 27,084,049 | -0.29% |
| 2024-04-24 | 6.88 | 6.95 | 6.76 | 6.95 | 6.95 | qfq | 6,006,190 | 41,206,349 | 0.58% |
| 2024-04-23 | 6.99 | 7.09 | 6.86 | 6.91 | 6.91 | qfq | 6,547,179 | 45,402,356 | -1.85% |
| 2024-04-22 | 6.95 | 7.17 | 6.86 | 7.04 | 7.04 | qfq | 8,522,750 | 60,026,138 | 0.14% |
| 2024-04-19 | 7.20 | 7.21 | 7.02 | 7.03 | 7.03 | qfq | 6,629,204 | 47,009,039 | -2.36% |
| 2024-04-18 | 7.19 | 7.37 | 7.11 | 7.20 | 7.20 | qfq | 12,769,618 | 92,388,336 | -0.28% |
| 2024-04-17 | 7.36 | 7.45 | 6.96 | 7.22 | 7.22 | qfq | 17,745,788 | 127,531,186 | -1.37% |
| 2024-04-16 | 7.45 | 7.45 | 7.00 | 7.32 | 7.32 | qfq | 14,167,850 | 103,066,876 | 2.38% |
| 2024-04-15 | 7.31 | 7.33 | 7.08 | 7.15 | 7.15 | qfq | 6,943,664 | 50,049,001 | -1.79% |
| 2024-04-12 | 7.28 | 7.41 | 7.27 | 7.28 | 7.28 | qfq | 5,053,151 | 37,068,560 | -0.82% |
| 2024-04-11 | 7.35 | 7.47 | 7.30 | 7.34 | 7.34 | qfq | 6,767,685 | 49,783,090 | -0.54% |
| 2024-04-10 | 7.27 | 7.49 | 7.22 | 7.38 | 7.38 | qfq | 11,559,016 | 85,526,756 | 1.93% |
| 2024-04-09 | 6.95 | 7.26 | 6.89 | 7.24 | 7.24 | qfq | 13,706,578 | 97,726,733 | 3.72% |
| 2024-04-08 | 6.94 | 7.04 | 6.85 | 6.98 | 6.98 | qfq | 10,798,926 | 75,242,850 | 0.58% |
| 2024-04-03 | 6.73 | 6.95 | 6.71 | 6.94 | 6.94 | qfq | 17,217,382 | 118,413,703 | 2.66% |
| 2024-04-02 | 6.78 | 6.83 | 6.67 | 6.76 | 6.76 | qfq | 7,263,007 | 48,910,543 | -0.29% |
| 2024-04-01 | 6.76 | 6.82 | 6.73 | 6.78 | 6.78 | qfq | 6,633,349 | 44,957,431 | 0.15% |
| 2024-03-29 | 6.77 | 6.79 | 6.67 | 6.77 | 6.77 | qfq | 8,952,641 | 60,265,286 | -0.59% |
| 2024-03-28 | 6.84 | 6.84 | 6.75 | 6.81 | 6.81 | qfq | 12,470,044 | 84,624,571 | -1.59% |
| 2024-03-27 | 6.81 | 6.94 | 6.74 | 6.92 | 6.92 | qfq | 11,540,430 | 79,047,895 | 1.02% |
| 2024-03-26 | 6.78 | 6.89 | 6.69 | 6.85 | 6.85 | qfq | 8,868,651 | 60,224,320 | -0.29% |
| 2024-03-25 | 6.78 | 6.94 | 6.62 | 6.87 | 6.87 | qfq | 13,585,555 | 91,640,536 | 0.00% |
| 2024-03-22 | 7.02 | 7.12 | 6.75 | 6.87 | 6.87 | qfq | 14,809,702 | 102,089,460 | -1.86% |
| 2024-03-21 | 6.86 | 7.02 | 6.82 | 7.00 | 7.00 | qfq | 13,482,392 | 93,413,583 | 2.04% |
| 2024-03-20 | 6.90 | 6.91 | 6.79 | 6.86 | 6.86 | qfq | 8,262,209 | 56,515,578 | -0.72% |
| 2024-03-19 | 6.95 | 7.03 | 6.89 | 6.91 | 6.91 | qfq | 7,627,150 | 52,964,657 | -0.58% |
| 2024-03-18 | 6.90 | 7.02 | 6.81 | 6.95 | 6.95 | qfq | 7,875,005 | 54,378,592 | 0.14% |
| 2024-03-15 | 6.95 | 6.96 | 6.88 | 6.94 | 6.94 | qfq | 3,459,240 | 23,945,422 | -0.29% |
| 2024-03-14 | 6.93 | 7.02 | 6.78 | 6.96 | 6.96 | qfq | 7,620,000 | 52,512,980 | 0.29% |
| 2024-03-13 | 7.06 | 7.06 | 6.87 | 6.94 | 6.94 | qfq | 7,631,439 | 52,969,523 | -1.70% |
| 2024-03-12 | 7.04 | 7.12 | 7.00 | 7.06 | 7.06 | qfq | 5,250,606 | 37,032,618 | 0.28% |
| 2024-03-11 | 6.90 | 7.05 | 6.88 | 7.04 | 7.04 | qfq | 7,319,963 | 51,095,852 | 1.59% |
| 2024-03-08 | 6.92 | 7.01 | 6.82 | 6.93 | 6.93 | qfq | 6,474,292 | 44,576,849 | 0.00% |
| 2024-03-07 | 7.04 | 7.12 | 6.87 | 6.93 | 6.93 | qfq | 6,780,840 | 47,325,770 | -2.12% |
| 2024-03-06 | 6.93 | 7.10 | 6.84 | 7.08 | 7.08 | qfq | 8,071,057 | 55,940,025 | 1.00% |
| 2024-03-05 | 7.07 | 7.13 | 6.90 | 7.01 | 7.01 | qfq | 7,219,571 | 50,620,483 | -0.99% |
| 2024-03-04 | 7.17 | 7.22 | 7.01 | 7.08 | 7.08 | qfq | 7,129,932 | 50,440,098 | -2.34% |
| 2024-03-01 | 7.51 | 7.53 | 7.05 | 7.25 | 7.25 | qfq | 16,356,851 | 118,855,733 | -3.59% |
| 2024-02-29 | 7.46 | 7.55 | 7.42 | 7.52 | 7.52 | qfq | 8,793,700 | 65,827,931 | 0.53% |
| 2024-02-28 | 7.55 | 7.62 | 7.43 | 7.48 | 7.48 | qfq | 9,800,700 | 73,614,861 | -0.93% |
| 2024-02-27 | 7.66 | 7.72 | 7.53 | 7.55 | 7.55 | qfq | 10,086,666 | 76,570,293 | -1.44% |
| 2024-02-26 | 7.79 | 7.86 | 7.66 | 7.66 | 7.66 | qfq | 5,552,341 | 42,965,496 | -1.67% |
| 2024-02-23 | 7.92 | 8.00 | 7.65 | 7.79 | 7.79 | qfq | 8,917,792 | 69,476,943 | -0.89% |
| 2024-02-22 | 7.77 | 8.01 | 7.71 | 7.86 | 7.86 | qfq | 8,556,443 | 67,758,244 | 1.16% |
| 2024-02-21 | 7.44 | 7.78 | 7.37 | 7.77 | 7.77 | qfq | 18,352,509 | 139,904,986 | 4.16% |
| 2024-02-20 | 7.55 | 7.75 | 7.34 | 7.46 | 7.46 | qfq | 12,348,191 | 92,659,010 | -1.19% |
| 2024-02-19 | 7.58 | 7.62 | 7.48 | 7.55 | 7.55 | qfq | 8,935,980 | 67,339,432 | -0.53% |
| 2024-02-08 | 7.17 | 7.62 | 7.15 | 7.59 | 7.59 | qfq | 20,796,930 | 154,484,347 | 6.30% |
| 2024-02-07 | 7.02 | 7.15 | 6.86 | 7.14 | 7.14 | qfq | 18,900,604 | 133,217,252 | 1.28% |
| 2024-02-06 | 6.47 | 7.14 | 5.93 | 7.05 | 7.05 | qfq | 30,141,161 | 191,909,809 | 6.98% |
| 2024-02-05 | 6.66 | 6.67 | 6.30 | 6.59 | 6.59 | qfq | 20,903,928 | 134,849,300 | -1.79% |
| 2024-02-02 | 6.64 | 6.83 | 6.35 | 6.71 | 6.71 | qfq | 16,895,270 | 111,531,073 | 0.15% |
| 2024-02-01 | 6.70 | 6.81 | 6.19 | 6.70 | 6.70 | qfq | 28,349,490 | 182,333,898 | 0.00% |
| 2024-01-31 | 7.26 | 7.26 | 6.53 | 6.70 | 6.70 | qfq | 24,380,658 | 163,124,210 | -7.71% |
| 2024-01-30 | 7.35 | 7.42 | 7.08 | 7.26 | 7.26 | qfq | 9,243,799 | 66,866,172 | -2.02% |
| 2024-01-29 | 7.73 | 7.95 | 7.36 | 7.41 | 7.41 | qfq | 9,662,230 | 73,368,340 | -4.51% |
| 2024-01-26 | 7.84 | 7.90 | 7.72 | 7.76 | 7.76 | qfq | 7,786,142 | 60,749,125 | -1.65% |
| 2024-01-25 | 7.35 | 7.89 | 7.34 | 7.89 | 7.89 | qfq | 19,145,034 | 147,243,812 | 6.19% |
| 2024-01-24 | 7.41 | 7.52 | 7.10 | 7.43 | 7.43 | qfq | 7,771,028 | 56,863,697 | 0.27% |
| 2024-01-23 | 7.45 | 7.45 | 7.18 | 7.41 | 7.41 | qfq | 7,665,971 | 56,038,291 | -0.40% |
| 2024-01-22 | 7.97 | 7.99 | 7.28 | 7.44 | 7.44 | qfq | 10,282,488 | 78,264,127 | -6.42% |
| 2024-01-19 | 7.97 | 8.07 | 7.80 | 7.95 | 7.95 | qfq | 5,324,127 | 42,497,231 | -0.50% |
| 2024-01-18 | 8.00 | 8.02 | 7.71 | 7.99 | 7.99 | qfq | 9,020,974 | 70,783,655 | 0.00% |
| 2024-01-17 | 8.22 | 8.22 | 7.99 | 7.99 | 7.99 | qfq | 4,547,700 | 36,764,678 | -2.20% |
| 2024-01-16 | 8.10 | 8.24 | 8.08 | 8.17 | 8.17 | qfq | 6,076,598 | 49,585,719 | 0.86% |
| 2024-01-15 | 8.01 | 8.16 | 8.01 | 8.10 | 8.10 | qfq | 3,118,046 | 25,287,620 | 0.37% |
| 2024-01-12 | 8.14 | 8.20 | 8.04 | 8.07 | 8.07 | qfq | 5,695,337 | 46,280,993 | -0.98% |
| 2024-01-11 | 7.95 | 8.23 | 7.94 | 8.15 | 8.15 | qfq | 8,956,558 | 73,035,601 | 2.13% |
| 2024-01-10 | 7.90 | 8.02 | 7.81 | 7.98 | 7.98 | qfq | 4,095,099 | 32,464,758 | 0.88% |
| 2024-01-09 | 7.86 | 7.91 | 7.78 | 7.91 | 7.91 | qfq | 3,714,307 | 29,143,544 | 0.64% |
| 2024-01-08 | 8.06 | 8.08 | 7.83 | 7.86 | 7.86 | qfq | 7,736,339 | 61,296,681 | -2.72% |
| 2024-01-05 | 8.11 | 8.14 | 8.04 | 8.08 | 8.08 | qfq | 4,535,900 | 36,711,763 | -0.49% |
| 2024-01-04 | 8.06 | 8.12 | 7.99 | 8.12 | 8.12 | qfq | 4,318,010 | 34,815,229 | 0.25% |
| 2024-01-03 | 8.00 | 8.11 | 7.98 | 8.10 | 8.10 | qfq | 3,848,380 | 30,915,368 | 0.75% |
| 2024-01-02 | 8.10 | 8.14 | 8.00 | 8.04 | 8.04 | qfq | 4,277,820 | 34,484,315 | -0.74% |
| 2023-12-29 | 8.00 | 8.11 | 7.94 | 8.10 | 8.10 | qfq | 7,479,187 | 60,080,468 | 0.87% |
| 2023-12-28 | 7.78 | 8.04 | 7.76 | 8.03 | 8.03 | qfq | 9,686,502 | 76,699,439 | 2.69% |
| 2023-12-27 | 7.65 | 7.84 | 7.64 | 7.82 | 7.82 | qfq | 8,647,343 | 66,847,609 | 1.43% |
| 2023-12-26 | 7.86 | 7.90 | 7.63 | 7.71 | 7.71 | qfq | 8,211,627 | 63,495,512 | -1.41% |
| 2023-12-25 | 8.06 | 8.08 | 7.80 | 7.82 | 7.82 | qfq | 8,193,900 | 64,615,501 | -2.74% |
| 2023-12-22 | 8.13 | 8.13 | 7.92 | 8.04 | 8.04 | qfq | 7,673,998 | 61,397,316 | -0.86% |
| 2023-12-21 | 8.10 | 8.20 | 7.90 | 8.11 | 8.11 | qfq | 11,080,018 | 89,173,398 | -0.37% |
| 2023-12-20 | 8.44 | 8.45 | 8.12 | 8.14 | 8.14 | qfq | 12,412,359 | 102,447,543 | -2.51% |
| 2023-12-19 | 8.26 | 8.44 | 8.18 | 8.35 | 8.35 | qfq | 17,508,000 | 145,951,613 | 0.85% |
| 2023-12-18 | 8.27 | 8.36 | 8.22 | 8.28 | 8.28 | qfq | 9,558,600 | 79,375,542 | 0.36% |
| 2023-12-15 | 8.32 | 8.39 | 8.21 | 8.25 | 8.25 | qfq | 7,460,091 | 61,725,092 | -1.08% |
| 2023-12-14 | 8.25 | 8.42 | 8.25 | 8.34 | 8.34 | qfq | 11,115,671 | 92,284,597 | 0.60% |
| 2023-12-13 | 8.46 | 8.48 | 8.26 | 8.29 | 8.29 | qfq | 14,013,781 | 116,749,425 | -2.47% |
| 2023-12-12 | 8.65 | 8.75 | 8.46 | 8.50 | 8.50 | qfq | 20,783,717 | 177,320,542 | -2.30% |
| 2023-12-11 | 8.18 | 8.75 | 8.12 | 8.70 | 8.70 | qfq | 53,720,128 | 456,064,899 | 8.89% |
| 2023-12-08 | 7.79 | 8.01 | 7.74 | 7.99 | 7.99 | qfq | 17,160,685 | 136,032,890 | 2.44% |
| 2023-12-07 | 7.86 | 7.91 | 7.67 | 7.80 | 7.80 | qfq | 8,056,429 | 62,483,924 | -0.76% |
| 2023-12-06 | 7.67 | 7.95 | 7.64 | 7.86 | 7.86 | qfq | 14,353,092 | 112,516,739 | 1.81% |
| 2023-12-05 | 7.79 | 7.88 | 7.70 | 7.72 | 7.72 | qfq | 8,064,110 | 62,859,468 | -0.52% |
| 2023-12-04 | 7.78 | 7.83 | 7.70 | 7.76 | 7.76 | qfq | 9,976,769 | 77,327,167 | -0.89% |
| 2023-12-01 | 7.90 | 8.13 | 7.80 | 7.83 | 7.83 | qfq | 21,063,280 | 167,174,089 | -0.63% |
| 2023-11-30 | 7.68 | 7.99 | 7.60 | 7.88 | 7.88 | qfq | 19,883,997 | 155,686,542 | 2.60% |
| 2023-11-29 | 7.61 | 7.71 | 7.59 | 7.68 | 7.68 | qfq | 6,052,689 | 46,318,546 | 0.26% |
| 2023-11-28 | 7.65 | 7.69 | 7.52 | 7.66 | 7.66 | qfq | 8,537,865 | 64,987,647 | -0.65% |
| 2023-11-27 | 7.62 | 7.77 | 7.60 | 7.71 | 7.71 | qfq | 12,506,204 | 96,258,906 | 0.13% |
| 2023-11-24 | 7.58 | 7.72 | 7.56 | 7.70 | 7.70 | qfq | 15,412,551 | 118,284,202 | 1.58% |
| 2023-11-23 | 7.54 | 7.62 | 7.52 | 7.58 | 7.58 | qfq | 4,852,713 | 36,663,278 | -0.13% |
| 2023-11-22 | 7.57 | 7.70 | 7.54 | 7.59 | 7.59 | qfq | 7,430,414 | 56,666,512 | 0.26% |
| 2023-11-21 | 7.61 | 7.65 | 7.54 | 7.57 | 7.57 | qfq | 5,616,700 | 42,602,033 | -0.79% |
| 2023-11-20 | 7.52 | 7.67 | 7.51 | 7.63 | 7.63 | qfq | 9,248,508 | 70,207,760 | 1.46% |
| 2023-11-17 | 7.54 | 7.55 | 7.50 | 7.52 | 7.52 | qfq | 3,525,371 | 26,520,271 | -0.40% |
| 2023-11-16 | 7.58 | 7.62 | 7.52 | 7.55 | 7.55 | qfq | 6,308,632 | 47,648,709 | -0.66% |
| 2023-11-15 | 7.64 | 7.66 | 7.56 | 7.60 | 7.60 | qfq | 5,945,600 | 45,227,745 | -0.26% |
| 2023-11-14 | 7.60 | 7.69 | 7.57 | 7.62 | 7.62 | qfq | 5,847,262 | 44,520,142 | 0.00% |
| 2023-11-13 | 7.63 | 7.67 | 7.55 | 7.62 | 7.62 | qfq | 7,700,448 | 58,494,202 | -0.65% |
| 2023-11-10 | 7.58 | 7.79 | 7.48 | 7.67 | 7.67 | qfq | 14,707,915 | 112,050,063 | 0.00% |
| 2023-11-09 | 7.84 | 7.86 | 7.64 | 7.67 | 7.67 | qfq | 16,108,007 | 124,197,856 | -3.16% |
| 2023-11-08 | 7.90 | 8.00 | 7.77 | 7.92 | 7.92 | qfq | 18,862,892 | 148,732,705 | -0.25% |
| 2023-11-07 | 7.75 | 8.05 | 7.66 | 7.94 | 7.94 | qfq | 25,192,157 | 198,382,863 | 2.45% |
| 2023-11-06 | 7.66 | 7.78 | 7.56 | 7.75 | 7.75 | qfq | 14,169,278 | 108,864,742 | 1.71% |
| 2023-11-03 | 7.52 | 7.70 | 7.51 | 7.62 | 7.62 | qfq | 11,554,614 | 87,878,017 | 1.06% |
| 2023-11-02 | 7.59 | 7.59 | 7.46 | 7.54 | 7.54 | qfq | 7,719,363 | 58,094,802 | -0.53% |
| 2023-11-01 | 7.58 | 7.61 | 7.46 | 7.58 | 7.58 | qfq | 9,633,502 | 72,587,681 | 0.40% |
| 2023-10-31 | 7.43 | 7.58 | 7.43 | 7.55 | 7.55 | qfq | 9,226,980 | 69,277,178 | 1.21% |
| 2023-10-30 | 7.42 | 7.54 | 7.39 | 7.46 | 7.46 | qfq | 8,836,808 | 65,859,634 | -0.13% |
| 2023-10-27 | 7.38 | 7.55 | 7.36 | 7.47 | 7.47 | qfq | 11,294,921 | 84,409,151 | 0.81% |
| 2023-10-26 | 7.45 | 7.50 | 7.38 | 7.41 | 7.41 | qfq | 6,263,925 | 46,530,327 | -0.67% |
| 2023-10-25 | 7.44 | 7.52 | 7.36 | 7.46 | 7.46 | qfq | 9,192,129 | 68,481,221 | 1.36% |
| 2023-10-24 | 7.37 | 7.39 | 7.25 | 7.36 | 7.36 | qfq | 6,713,383 | 49,169,111 | -0.67% |
| 2023-10-23 | 7.36 | 7.50 | 7.13 | 7.41 | 7.41 | qfq | 10,428,246 | 76,175,415 | 0.14% |
| 2023-10-20 | 7.33 | 7.41 | 7.21 | 7.40 | 7.40 | qfq | 5,124,984 | 37,445,790 | 0.41% |
| 2023-10-19 | 7.37 | 7.39 | 7.27 | 7.37 | 7.37 | qfq | 4,758,815 | 34,842,787 | -0.27% |
| 2023-10-18 | 7.41 | 7.43 | 7.32 | 7.39 | 7.39 | qfq | 3,699,853 | 27,330,463 | -0.27% |
| 2023-10-17 | 7.38 | 7.45 | 7.37 | 7.41 | 7.41 | qfq | 3,350,527 | 24,820,309 | 0.27% |
| 2023-10-16 | 7.36 | 7.40 | 7.30 | 7.39 | 7.39 | qfq | 3,852,530 | 28,295,082 | 0.27% |
| 2023-10-13 | 7.38 | 7.40 | 7.27 | 7.37 | 7.37 | qfq | 5,493,260 | 40,322,109 | -0.67% |
| 2023-10-12 | 7.43 | 7.45 | 7.39 | 7.42 | 7.42 | qfq | 3,854,725 | 28,602,812 | -0.13% |
| 2023-10-11 | 7.40 | 7.46 | 7.31 | 7.43 | 7.43 | qfq | 5,766,437 | 42,510,520 | 0.41% |
| 2023-10-10 | 7.41 | 7.48 | 7.36 | 7.40 | 7.40 | qfq | 3,164,766 | 23,446,146 | -0.27% |
| 2023-10-09 | 7.47 | 7.48 | 7.34 | 7.42 | 7.42 | qfq | 4,734,780 | 34,967,143 | -1.07% |
| 2023-09-28 | 7.49 | 7.54 | 7.44 | 7.50 | 7.50 | qfq | 3,052,261 | 22,822,136 | 0.13% |
| 2023-09-27 | 7.48 | 7.54 | 7.44 | 7.49 | 7.49 | qfq | 4,061,461 | 30,439,126 | -0.13% |
| 2023-09-26 | 7.45 | 7.58 | 7.41 | 7.50 | 7.50 | qfq | 4,791,214 | 35,888,942 | 0.54% |
| 2023-09-25 | 7.42 | 7.48 | 7.35 | 7.46 | 7.46 | qfq | 5,544,091 | 41,194,967 | 0.40% |
| 2023-09-22 | 7.40 | 7.50 | 7.23 | 7.43 | 7.43 | qfq | 10,682,791 | 78,645,230 | -0.54% |
| 2023-09-21 | 7.53 | 7.65 | 7.39 | 7.47 | 7.47 | qfq | 8,816,524 | 65,862,235 | -2.35% |
| 2023-09-20 | 7.52 | 7.84 | 7.48 | 7.65 | 7.65 | qfq | 11,233,130 | 86,152,136 | 1.73% |
| 2023-09-19 | 7.52 | 7.56 | 7.49 | 7.52 | 7.52 | qfq | 2,763,572 | 20,773,281 | -0.40% |
| 2023-09-18 | 7.41 | 7.59 | 7.35 | 7.55 | 7.55 | qfq | 7,875,590 | 59,007,762 | 1.48% |
| 2023-09-15 | 7.43 | 7.47 | 7.38 | 7.44 | 7.44 | qfq | 4,190,410 | 31,097,992 | 0.00% |
| 2023-09-14 | 7.55 | 7.56 | 7.40 | 7.44 | 7.44 | qfq | 4,966,263 | 36,977,318 | -1.59% |
| 2023-09-13 | 7.62 | 7.67 | 7.54 | 7.56 | 7.56 | qfq | 3,591,210 | 27,245,027 | -0.92% |
| 2023-09-12 | 7.50 | 7.66 | 7.48 | 7.63 | 7.63 | qfq | 6,221,085 | 47,241,177 | 1.87% |
| 2023-09-11 | 7.45 | 7.51 | 7.43 | 7.49 | 7.49 | qfq | 2,628,985 | 19,674,874 | 0.13% |
| 2023-09-08 | 7.47 | 7.51 | 7.39 | 7.48 | 7.48 | qfq | 4,526,400 | 33,648,576 | -0.13% |
| 2023-09-07 | 7.52 | 7.54 | 7.45 | 7.49 | 7.49 | qfq | 3,487,700 | 26,111,507 | -0.40% |
| 2023-09-06 | 7.52 | 7.56 | 7.47 | 7.52 | 7.52 | qfq | 2,862,896 | 21,473,907 | -0.27% |
| 2023-09-05 | 7.53 | 7.57 | 7.51 | 7.54 | 7.54 | qfq | 3,622,655 | 27,313,454 | -0.40% |
| 2023-09-04 | 7.58 | 7.61 | 7.52 | 7.57 | 7.57 | qfq | 4,428,870 | 33,465,053 | -0.26% |
| 2023-09-01 | 7.49 | 7.64 | 7.48 | 7.59 | 7.59 | qfq | 5,032,891 | 38,004,730 | 1.34% |
| 2023-08-31 | 7.45 | 7.54 | 7.41 | 7.49 | 7.49 | qfq | 2,986,943 | 22,285,229 | -0.13% |
| 2023-08-30 | 7.50 | 7.59 | 7.45 | 7.50 | 7.50 | qfq | 4,535,564 | 34,056,905 | -0.92% |
| 2023-08-29 | 7.50 | 7.63 | 7.37 | 7.57 | 7.57 | qfq | 7,234,208 | 54,302,339 | -0.13% |
| 2023-08-28 | 7.78 | 7.84 | 7.42 | 7.58 | 7.58 | qfq | 10,656,540 | 80,924,380 | -0.13% |
| 2023-08-25 | 7.61 | 7.74 | 7.53 | 7.59 | 7.59 | qfq | 3,761,250 | 28,722,490 | -0.13% |
| 2023-08-24 | 7.50 | 7.63 | 7.44 | 7.60 | 7.60 | qfq | 4,054,794 | 30,614,006 | 1.33% |
| 2023-08-23 | 7.59 | 7.60 | 7.46 | 7.50 | 7.50 | qfq | 2,931,283 | 22,027,591 | -1.19% |
| 2023-08-22 | 7.71 | 7.75 | 7.51 | 7.59 | 7.59 | qfq | 4,196,524 | 31,908,607 | -1.04% |
| 2023-08-21 | 7.75 | 7.75 | 7.63 | 7.67 | 7.67 | qfq | 3,011,371 | 23,128,568 | -0.52% |
| 2023-08-18 | 7.79 | 7.82 | 7.68 | 7.71 | 7.71 | qfq | 3,098,239 | 23,958,879 | -1.41% |
| 2023-08-17 | 7.81 | 7.83 | 7.74 | 7.82 | 7.82 | qfq | 3,219,130 | 25,044,813 | 0.00% |
| 2023-08-16 | 7.78 | 7.85 | 7.73 | 7.82 | 7.82 | qfq | 2,229,930 | 17,414,467 | 0.26% |
| 2023-08-15 | 7.87 | 7.91 | 7.76 | 7.80 | 7.80 | qfq | 2,922,893 | 22,838,873 | -1.02% |
| 2023-08-14 | 7.86 | 7.92 | 7.70 | 7.88 | 7.88 | qfq | 4,260,661 | 33,214,081 | -0.13% |
| 2023-08-11 | 8.00 | 8.02 | 7.87 | 7.89 | 7.89 | qfq | 3,293,243 | 26,079,788 | -1.38% |
| 2023-08-10 | 8.04 | 8.08 | 7.99 | 8.00 | 8.00 | qfq | 2,442,680 | 19,574,323 | -0.37% |
| 2023-08-09 | 8.07 | 8.07 | 7.97 | 8.03 | 8.03 | qfq | 2,466,172 | 19,745,091 | -0.25% |
| 2023-08-08 | 8.04 | 8.07 | 7.98 | 8.05 | 8.05 | qfq | 2,614,796 | 20,994,614 | 0.12% |
| 2023-08-07 | 8.11 | 8.13 | 8.02 | 8.04 | 8.04 | qfq | 3,638,500 | 29,343,896 | -0.37% |
| 2023-08-04 | 8.16 | 8.21 | 8.06 | 8.07 | 8.07 | qfq | 5,684,004 | 46,092,321 | -1.22% |
| 2023-08-03 | 8.04 | 8.22 | 8.01 | 8.17 | 8.17 | qfq | 6,684,490 | 54,372,213 | 1.49% |
| 2023-08-02 | 8.07 | 8.09 | 8.00 | 8.05 | 8.05 | qfq | 4,557,399 | 36,644,690 | 0.00% |
| 2023-08-01 | 8.15 | 8.16 | 8.04 | 8.05 | 8.05 | qfq | 4,640,830 | 37,473,537 | -0.74% |
| 2023-07-31 | 7.96 | 8.12 | 7.96 | 8.11 | 8.11 | qfq | 7,298,271 | 58,797,640 | 2.27% |
| 2023-07-28 | 7.84 | 7.95 | 7.81 | 7.93 | 7.93 | qfq | 4,725,493 | 37,350,038 | 0.76% |
| 2023-07-27 | 7.88 | 7.91 | 7.85 | 7.87 | 7.87 | qfq | 3,292,898 | 25,944,227 | -0.13% |
| 2023-07-26 | 7.82 | 7.92 | 7.77 | 7.88 | 7.88 | qfq | 4,202,200 | 32,995,690 | 0.77% |
| 2023-07-25 | 7.75 | 7.87 | 7.75 | 7.82 | 7.82 | qfq | 4,438,704 | 34,705,909 | 1.03% |
| 2023-07-24 | 7.82 | 7.82 | 7.71 | 7.74 | 7.74 | qfq | 3,204,000 | 24,833,271 | -1.02% |
| 2023-07-21 | 7.69 | 7.84 | 7.67 | 7.82 | 7.82 | qfq | 6,541,991 | 50,955,207 | 1.96% |
| 2023-07-20 | 7.60 | 7.67 | 7.58 | 7.67 | 7.67 | qfq | 5,446,540 | 41,661,569 | 1.05% |
| 2023-07-19 | 7.67 | 7.67 | 7.53 | 7.59 | 7.59 | qfq | 3,999,514 | 30,380,779 | -0.91% |
| 2023-07-18 | 7.72 | 7.73 | 7.63 | 7.66 | 7.66 | qfq | 5,083,013 | 38,991,805 | -0.91% |