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
众兴菌业002772.SZ
最近收盘价10.192026-07-17
最近交易日2026-07-17
成交量（股）20,497,712
成交额（元）212,619,442
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-27 | 2026-02-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | 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 | 10.42 | 10.74 | 10.05 | 10.19 | 10.19 | qfq | 20,497,712 | 212,619,442 | -3.87% |
| 2026-07-16 | 11.20 | 11.25 | 10.60 | 10.60 | 10.60 | qfq | 27,727,038 | 298,784,110 | -10.02% |
| 2026-07-15 | 11.89 | 12.30 | 11.78 | 11.78 | 11.78 | qfq | 18,310,608 | 216,419,988 | -10.01% |
| 2026-07-14 | 12.86 | 13.19 | 12.56 | 13.09 | 13.09 | qfq | 14,250,969 | 183,261,823 | -0.30% |
| 2026-07-13 | 12.80 | 13.18 | 12.62 | 13.13 | 13.13 | qfq | 14,302,605 | 184,824,136 | 3.22% |
| 2026-07-10 | 12.45 | 13.05 | 12.20 | 12.72 | 12.72 | qfq | 11,595,300 | 146,824,139 | 0.95% |
| 2026-07-09 | 12.80 | 12.85 | 12.17 | 12.60 | 12.60 | qfq | 14,971,800 | 186,464,039 | -3.00% |
| 2026-07-08 | 12.60 | 13.31 | 12.28 | 12.99 | 12.99 | qfq | 17,919,825 | 230,759,052 | 2.77% |
| 2026-07-07 | 13.10 | 13.44 | 12.59 | 12.64 | 12.64 | qfq | 13,549,626 | 174,709,407 | -3.59% |
| 2026-07-06 | 13.58 | 13.80 | 12.73 | 13.11 | 13.11 | qfq | 26,015,920 | 343,609,738 | -5.55% |
| 2026-07-03 | 12.61 | 14.06 | 12.47 | 13.88 | 13.88 | qfq | 33,326,647 | 443,459,546 | 8.44% |
| 2026-07-02 | 11.91 | 13.07 | 11.91 | 12.80 | 12.80 | qfq | 19,547,926 | 242,930,426 | 6.84% |
| 2026-07-01 | 11.40 | 12.17 | 11.31 | 11.98 | 11.98 | qfq | 11,740,300 | 138,623,098 | 5.46% |
| 2026-06-30 | 11.69 | 11.74 | 11.28 | 11.36 | 11.36 | qfq | 7,151,352 | 81,677,718 | -4.05% |
| 2026-06-29 | 11.45 | 11.97 | 11.10 | 11.84 | 11.84 | qfq | 10,750,043 | 124,497,155 | 2.07% |
| 2026-06-26 | 11.98 | 12.05 | 11.53 | 11.60 | 11.60 | qfq | 7,557,200 | 88,135,508 | -3.09% |
| 2026-06-25 | 12.37 | 12.37 | 11.87 | 11.97 | 11.97 | qfq | 6,022,913 | 72,232,684 | -2.44% |
| 2026-06-24 | 12.40 | 12.46 | 12.18 | 12.27 | 12.27 | qfq | 5,343,862 | 65,787,641 | -1.68% |
| 2026-06-23 | 12.39 | 12.68 | 12.32 | 12.48 | 12.48 | qfq | 6,743,714 | 84,285,230 | 0.32% |
| 2026-06-22 | 12.48 | 12.56 | 11.98 | 12.44 | 12.44 | qfq | 9,562,045 | 116,943,248 | -1.35% |
| 2026-06-18 | 12.59 | 12.84 | 12.46 | 12.61 | 12.61 | qfq | 6,633,714 | 84,135,274 | -0.63% |
| 2026-06-17 | 12.88 | 12.91 | 12.59 | 12.69 | 12.69 | qfq | 6,410,605 | 81,512,926 | -2.08% |
| 2026-06-16 | 13.00 | 13.10 | 12.85 | 12.96 | 12.96 | qfq | 6,494,783 | 83,970,477 | -1.44% |
| 2026-06-15 | 13.08 | 13.23 | 12.92 | 13.15 | 13.15 | qfq | 8,062,000 | 105,180,520 | 1.39% |
| 2026-06-12 | 12.82 | 12.98 | 12.46 | 12.97 | 12.97 | qfq | 8,360,324 | 107,057,646 | 1.81% |
| 2026-06-11 | 13.04 | 13.22 | 12.54 | 12.74 | 12.74 | qfq | 9,243,613 | 117,826,090 | -3.41% |
| 2026-06-10 | 12.90 | 13.56 | 12.80 | 13.19 | 13.19 | qfq | 13,991,794 | 184,442,066 | 1.54% |
| 2026-06-09 | 12.29 | 13.09 | 12.19 | 12.99 | 12.99 | qfq | 16,797,594 | 214,211,842 | 6.83% |
| 2026-06-08 | 12.38 | 12.70 | 11.96 | 12.16 | 12.16 | qfq | 9,543,726 | 117,319,675 | -3.49% |
| 2026-06-05 | 12.68 | 12.86 | 12.41 | 12.60 | 12.60 | qfq | 8,186,200 | 102,975,320 | -0.08% |
| 2026-06-04 | 12.86 | 12.92 | 12.40 | 12.61 | 12.61 | qfq | 6,521,410 | 82,582,411 | -2.25% |
| 2026-06-03 | 13.13 | 13.17 | 12.76 | 12.90 | 12.90 | qfq | 10,480,152 | 135,398,265 | -1.60% |
| 2026-06-02 | 13.68 | 13.76 | 13.04 | 13.11 | 13.11 | qfq | 10,332,356 | 136,499,685 | -4.03% |
| 2026-06-01 | 13.42 | 13.73 | 13.35 | 13.66 | 13.66 | qfq | 10,950,926 | 148,721,200 | 1.64% |
| 2026-05-29 | 13.75 | 13.93 | 13.39 | 13.44 | 13.44 | qfq | 8,661,626 | 117,266,615 | -2.25% |
| 2026-05-28 | 13.82 | 13.98 | 13.59 | 13.75 | 13.75 | qfq | 5,980,636 | 82,409,402 | -0.58% |
| 2026-05-27 | 14.06 | 14.09 | 13.69 | 13.83 | 13.83 | qfq | 5,678,500 | 78,651,442 | -1.71% |
| 2026-05-26 | 14.35 | 14.38 | 13.66 | 14.07 | 14.07 | qfq | 10,079,900 | 140,893,556 | -2.16% |
| 2026-05-25 | 14.70 | 14.86 | 14.34 | 14.38 | 14.38 | qfq | 7,491,450 | 108,502,177 | -1.71% |
| 2026-05-22 | 14.87 | 14.87 | 14.51 | 14.63 | 14.63 | qfq | 5,733,900 | 83,851,924 | -0.07% |
| 2026-05-21 | 14.95 | 15.21 | 14.60 | 14.64 | 14.64 | qfq | 7,766,363 | 115,956,041 | -2.07% |
| 2026-05-20 | 15.05 | 15.10 | 14.66 | 14.95 | 14.95 | qfq | 7,097,737 | 105,583,457 | -1.39% |
| 2026-05-19 | 15.22 | 15.25 | 14.96 | 15.16 | 15.16 | qfq | 5,142,394 | 77,669,384 | -1.30% |
| 2026-05-18 | 15.66 | 15.68 | 15.12 | 15.36 | 15.06 | qfq | 8,006,682 | 122,328,442 | -1.73% |
| 2026-05-15 | 15.65 | 15.82 | 15.46 | 15.63 | 15.32 | qfq | 6,226,745 | 97,217,795 | -0.19% |
| 2026-05-14 | 16.00 | 16.09 | 15.60 | 15.66 | 15.35 | qfq | 7,876,226 | 124,253,845 | -2.73% |
| 2026-05-13 | 15.93 | 16.31 | 15.90 | 16.10 | 15.79 | qfq | 8,996,305 | 145,149,883 | 0.56% |
| 2026-05-12 | 16.42 | 16.58 | 15.98 | 16.01 | 15.70 | qfq | 9,589,400 | 154,675,035 | -2.50% |
| 2026-05-11 | 16.95 | 16.98 | 16.34 | 16.42 | 16.10 | qfq | 12,842,751 | 211,974,448 | -3.64% |
| 2026-05-08 | 16.38 | 17.10 | 16.38 | 17.04 | 16.71 | qfq | 12,868,468 | 217,091,173 | 3.84% |
| 2026-05-07 | 16.56 | 16.73 | 16.18 | 16.41 | 16.09 | qfq | 12,608,551 | 206,669,811 | -0.91% |
| 2026-05-06 | 17.27 | 17.27 | 16.49 | 16.56 | 16.24 | qfq | 17,703,307 | 295,681,558 | -3.94% |
| 2026-04-30 | 17.18 | 17.45 | 16.95 | 17.24 | 16.90 | qfq | 8,132,523 | 139,459,130 | -0.52% |
| 2026-04-29 | 17.32 | 17.97 | 17.20 | 17.33 | 16.99 | qfq | 10,501,200 | 183,088,573 | -0.29% |
| 2026-04-28 | 17.31 | 17.42 | 16.95 | 17.38 | 17.04 | qfq | 9,424,220 | 161,652,827 | -0.63% |
| 2026-04-27 | 17.81 | 17.84 | 17.00 | 17.49 | 17.15 | qfq | 12,240,700 | 212,429,477 | -1.46% |
| 2026-04-24 | 18.22 | 18.79 | 17.72 | 17.75 | 17.40 | qfq | 12,968,500 | 234,368,867 | -3.90% |
| 2026-04-23 | 17.88 | 19.20 | 17.80 | 18.47 | 18.11 | qfq | 19,254,905 | 357,769,988 | 2.27% |
| 2026-04-22 | 18.62 | 18.62 | 17.30 | 18.06 | 17.71 | qfq | 25,406,928 | 455,077,823 | -3.89% |
| 2026-04-21 | 19.30 | 19.30 | 18.45 | 18.79 | 18.42 | qfq | 9,016,514 | 168,558,443 | -1.11% |
| 2026-04-20 | 19.00 | 19.32 | 18.73 | 19.00 | 18.63 | qfq | 15,498,564 | 294,343,982 | 2.76% |
| 2026-04-17 | 18.16 | 18.90 | 17.73 | 18.49 | 18.13 | qfq | 11,630,257 | 212,973,011 | 1.71% |
| 2026-04-16 | 17.85 | 18.42 | 17.74 | 18.18 | 17.82 | qfq | 12,615,897 | 228,134,328 | 1.39% |
| 2026-04-15 | 16.85 | 17.98 | 16.51 | 17.93 | 17.58 | qfq | 17,396,331 | 305,335,591 | 6.22% |
| 2026-04-14 | 16.62 | 16.95 | 15.80 | 16.88 | 16.55 | qfq | 15,356,111 | 251,372,600 | 1.56% |
| 2026-04-13 | 17.35 | 17.60 | 16.54 | 16.62 | 16.30 | qfq | 11,680,337 | 197,352,598 | -4.26% |
| 2026-04-10 | 17.71 | 17.73 | 17.00 | 17.36 | 17.02 | qfq | 11,079,726 | 192,568,342 | -1.03% |
| 2026-04-09 | 17.25 | 17.80 | 17.09 | 17.54 | 17.20 | qfq | 9,949,600 | 174,930,333 | 1.15% |
| 2026-04-08 | 16.68 | 17.49 | 16.67 | 17.34 | 17.00 | qfq | 11,849,201 | 204,165,561 | 5.09% |
| 2026-04-07 | 16.64 | 16.86 | 16.40 | 16.50 | 16.18 | qfq | 8,518,633 | 141,191,670 | -0.84% |
| 2026-04-03 | 16.75 | 17.29 | 16.47 | 16.64 | 16.32 | qfq | 10,727,770 | 180,600,939 | -0.66% |
| 2026-04-02 | 16.32 | 17.06 | 16.32 | 16.75 | 16.42 | qfq | 9,613,932 | 160,903,298 | 1.52% |
| 2026-04-01 | 16.20 | 16.52 | 15.88 | 16.50 | 16.18 | qfq | 10,197,926 | 165,358,070 | 3.51% |
| 2026-03-31 | 16.44 | 17.02 | 15.83 | 15.94 | 15.63 | qfq | 9,856,400 | 160,140,208 | -2.45% |
| 2026-03-30 | 15.74 | 16.42 | 15.48 | 16.34 | 16.02 | qfq | 14,235,186 | 229,366,879 | 3.94% |
| 2026-03-27 | 15.66 | 15.93 | 15.54 | 15.72 | 15.41 | qfq | 11,030,026 | 173,163,068 | -0.57% |
| 2026-03-26 | 16.60 | 16.74 | 15.68 | 15.81 | 15.50 | qfq | 16,049,232 | 257,711,354 | -4.59% |
| 2026-03-25 | 16.70 | 17.27 | 16.45 | 16.57 | 16.25 | qfq | 17,191,810 | 289,448,220 | -0.78% |
| 2026-03-24 | 17.68 | 17.72 | 16.00 | 16.70 | 16.37 | qfq | 22,854,168 | 376,489,721 | -3.64% |
| 2026-03-23 | 18.33 | 18.45 | 17.33 | 17.33 | 16.99 | qfq | 25,905,416 | 458,354,148 | -9.97% |
| 2026-03-20 | 18.47 | 19.50 | 18.46 | 19.25 | 18.87 | qfq | 20,830,264 | 398,462,497 | 5.31% |
| 2026-03-19 | 18.32 | 18.78 | 18.05 | 18.28 | 17.92 | qfq | 11,162,832 | 205,314,472 | -0.38% |
| 2026-03-18 | 17.90 | 18.49 | 17.61 | 18.35 | 17.99 | qfq | 10,122,485 | 183,625,242 | 2.23% |
| 2026-03-17 | 18.35 | 18.80 | 17.89 | 17.95 | 17.60 | qfq | 9,206,767 | 167,074,405 | -2.02% |
| 2026-03-16 | 18.42 | 18.72 | 18.05 | 18.32 | 17.96 | qfq | 12,780,577 | 235,153,035 | -0.54% |
| 2026-03-13 | 19.56 | 19.66 | 18.36 | 18.42 | 18.06 | qfq | 14,685,211 | 277,175,632 | -5.88% |
| 2026-03-12 | 18.48 | 19.73 | 18.21 | 19.57 | 19.19 | qfq | 16,250,153 | 311,320,823 | 5.61% |
| 2026-03-11 | 18.03 | 18.55 | 17.98 | 18.53 | 18.17 | qfq | 10,941,639 | 199,637,766 | 2.72% |
| 2026-03-10 | 17.66 | 18.26 | 17.50 | 18.04 | 17.69 | qfq | 12,325,776 | 221,921,494 | 2.38% |
| 2026-03-09 | 18.23 | 18.23 | 16.67 | 17.62 | 17.28 | qfq | 19,777,000 | 343,573,657 | -3.35% |
| 2026-03-06 | 17.92 | 18.58 | 17.77 | 18.23 | 17.87 | qfq | 11,672,075 | 213,576,948 | 1.73% |
| 2026-03-05 | 18.40 | 18.54 | 17.68 | 17.92 | 17.57 | qfq | 11,273,953 | 203,247,422 | -1.10% |
| 2026-03-04 | 17.89 | 18.47 | 17.80 | 18.12 | 17.77 | qfq | 12,023,890 | 218,498,267 | -0.11% |
| 2026-03-03 | 18.28 | 18.90 | 18.05 | 18.14 | 17.79 | qfq | 18,402,748 | 340,413,384 | 0.17% |
| 2026-03-02 | 17.88 | 18.68 | 17.88 | 18.11 | 17.76 | qfq | 12,344,568 | 225,083,990 | -1.42% |
| 2026-02-27 | 17.64 | 18.59 | 17.44 | 18.37 | 18.01 | qfq | 13,182,893 | 239,089,700 | 3.32% |
| 2026-02-26 | 17.70 | 18.04 | 17.26 | 17.78 | 17.43 | qfq | 13,614,195 | 239,489,815 | -0.50% |
| 2026-02-25 | 17.51 | 18.38 | 17.45 | 17.87 | 17.52 | qfq | 13,805,212 | 248,364,588 | 1.77% |
| 2026-02-24 | 16.46 | 17.93 | 16.45 | 17.56 | 17.22 | qfq | 19,512,836 | 337,093,512 | 7.33% |
| 2026-02-13 | 16.71 | 16.98 | 16.36 | 16.36 | 16.04 | qfq | 10,590,938 | 175,314,076 | -2.09% |
| 2026-02-12 | 17.28 | 17.36 | 16.58 | 16.71 | 16.38 | qfq | 16,716,179 | 279,910,103 | -3.30% |
| 2026-02-11 | 17.80 | 18.08 | 17.08 | 17.28 | 16.94 | qfq | 16,541,880 | 289,193,589 | -1.82% |
| 2026-02-10 | 18.04 | 18.30 | 17.32 | 17.60 | 17.26 | qfq | 20,205,895 | 356,131,033 | -2.22% |
| 2026-02-09 | 18.20 | 18.53 | 17.76 | 18.00 | 17.65 | qfq | 27,271,326 | 490,026,815 | -2.12% |
| 2026-02-06 | 16.61 | 18.39 | 16.52 | 18.39 | 18.03 | qfq | 23,593,546 | 421,445,863 | 9.99% |
| 2026-02-05 | 16.85 | 17.29 | 16.40 | 16.72 | 16.39 | qfq | 11,919,795 | 199,880,518 | -1.53% |
| 2026-02-04 | 16.98 | 17.59 | 16.82 | 16.98 | 16.65 | qfq | 16,344,736 | 279,900,477 | 0.00% |
| 2026-02-03 | 16.96 | 17.12 | 16.48 | 16.98 | 16.65 | qfq | 21,283,620 | 357,126,745 | -0.70% |
| 2026-02-02 | 16.21 | 17.59 | 15.80 | 17.10 | 16.63 | qfq | 32,899,028 | 556,752,363 | 4.20% |
| 2026-01-30 | 15.96 | 16.77 | 15.78 | 16.41 | 15.95 | qfq | 23,871,364 | 391,127,940 | 4.26% |
| 2026-01-29 | 16.49 | 16.66 | 15.69 | 15.74 | 15.30 | qfq | 16,554,100 | 264,601,911 | -5.12% |
| 2026-01-28 | 16.16 | 16.81 | 15.27 | 16.59 | 16.13 | qfq | 27,717,747 | 449,289,159 | 2.60% |
| 2026-01-27 | 15.50 | 17.10 | 14.30 | 16.17 | 15.72 | qfq | 33,763,834 | 543,469,023 | 2.80% |
| 2026-01-26 | 15.61 | 15.93 | 15.48 | 15.73 | 15.29 | qfq | 10,339,705 | 162,318,909 | 0.51% |
| 2026-01-23 | 15.96 | 15.96 | 15.30 | 15.65 | 15.22 | qfq | 14,982,411 | 233,687,499 | -2.00% |
| 2026-01-22 | 15.20 | 16.20 | 15.08 | 15.97 | 15.53 | qfq | 16,703,698 | 261,997,510 | 5.27% |
| 2026-01-21 | 15.42 | 15.58 | 14.94 | 15.17 | 14.75 | qfq | 9,399,530 | 142,240,444 | -1.75% |
| 2026-01-20 | 15.15 | 15.45 | 14.89 | 15.44 | 15.01 | qfq | 9,935,826 | 150,952,863 | 1.58% |
| 2026-01-19 | 14.85 | 15.20 | 14.73 | 15.20 | 14.78 | qfq | 9,724,626 | 146,064,556 | 2.49% |
| 2026-01-16 | 15.21 | 15.45 | 14.73 | 14.83 | 14.42 | qfq | 10,551,395 | 158,043,031 | -1.20% |
| 2026-01-15 | 15.24 | 15.51 | 14.91 | 15.01 | 14.59 | qfq | 8,559,775 | 129,731,941 | -1.51% |
| 2026-01-14 | 15.51 | 15.82 | 14.98 | 15.24 | 14.82 | qfq | 16,388,059 | 252,043,492 | -2.43% |
| 2026-01-13 | 14.88 | 15.98 | 14.68 | 15.62 | 15.19 | qfq | 27,947,150 | 429,483,577 | 5.33% |
| 2026-01-12 | 16.08 | 16.32 | 14.83 | 14.83 | 14.42 | qfq | 33,766,051 | 511,677,171 | -10.01% |
| 2026-01-09 | 16.10 | 16.78 | 15.85 | 16.48 | 16.02 | qfq | 17,309,968 | 281,284,696 | 2.36% |
| 2026-01-08 | 15.00 | 16.34 | 14.75 | 16.10 | 15.65 | qfq | 22,254,862 | 348,687,470 | 7.26% |
| 2026-01-07 | 14.62 | 15.29 | 14.55 | 15.01 | 14.59 | qfq | 12,636,567 | 189,381,277 | 2.39% |
| 2026-01-06 | 14.30 | 14.94 | 14.25 | 14.66 | 14.25 | qfq | 10,193,790 | 148,998,705 | 2.30% |
| 2026-01-05 | 14.74 | 15.10 | 14.23 | 14.33 | 13.93 | qfq | 11,227,746 | 161,730,720 | -1.78% |
| 2025-12-31 | 14.70 | 14.80 | 14.23 | 14.59 | 14.19 | qfq | 9,789,993 | 141,698,088 | 0.41% |
| 2025-12-30 | 14.84 | 14.88 | 14.22 | 14.53 | 14.13 | qfq | 12,562,320 | 183,260,397 | -2.02% |
| 2025-12-29 | 14.88 | 15.21 | 14.54 | 14.83 | 14.42 | qfq | 14,808,533 | 220,768,522 | -0.80% |
| 2025-12-26 | 14.96 | 15.20 | 14.78 | 14.95 | 14.54 | qfq | 12,303,926 | 184,248,604 | -0.33% |
| 2025-12-25 | 14.78 | 15.26 | 14.65 | 15.00 | 14.58 | qfq | 20,083,251 | 300,455,523 | 1.35% |
| 2025-12-24 | 14.39 | 14.99 | 14.02 | 14.80 | 14.39 | qfq | 17,227,991 | 250,952,278 | 2.78% |
| 2025-12-23 | 14.78 | 14.96 | 14.07 | 14.40 | 14.00 | qfq | 17,682,769 | 254,429,756 | -1.97% |
| 2025-12-22 | 14.59 | 15.21 | 14.45 | 14.69 | 14.28 | qfq | 21,174,559 | 314,167,173 | 0.20% |
| 2025-12-19 | 14.04 | 14.70 | 13.83 | 14.66 | 14.25 | qfq | 34,599,845 | 493,724,734 | 2.59% |
| 2025-12-18 | 12.86 | 14.29 | 12.86 | 14.29 | 13.89 | qfq | 18,425,346 | 254,708,973 | 10.01% |
| 2025-12-17 | 12.24 | 13.09 | 12.11 | 12.99 | 12.63 | qfq | 19,701,819 | 250,534,139 | 7.00% |
| 2025-12-16 | 12.40 | 12.47 | 11.98 | 12.14 | 11.80 | qfq | 8,506,472 | 103,530,407 | -2.65% |
| 2025-12-15 | 12.33 | 12.56 | 12.30 | 12.47 | 12.12 | qfq | 6,466,900 | 80,357,536 | 0.73% |
| 2025-12-12 | 12.42 | 12.52 | 12.30 | 12.38 | 12.04 | qfq | 7,425,400 | 92,133,351 | -0.40% |
| 2025-12-11 | 12.94 | 13.11 | 12.38 | 12.43 | 12.09 | qfq | 9,660,700 | 122,410,246 | -3.87% |
| 2025-12-10 | 12.82 | 13.07 | 12.82 | 12.93 | 12.57 | qfq | 6,015,487 | 77,900,475 | 0.08% |
| 2025-12-09 | 12.67 | 13.19 | 12.57 | 12.92 | 12.56 | qfq | 10,569,165 | 136,474,251 | 1.49% |
| 2025-12-08 | 12.70 | 12.80 | 12.51 | 12.73 | 12.38 | qfq | 7,505,279 | 94,857,043 | 0.24% |
| 2025-12-05 | 12.97 | 13.13 | 12.65 | 12.70 | 12.35 | qfq | 9,904,000 | 126,607,231 | -2.23% |
| 2025-12-04 | 13.02 | 13.15 | 12.81 | 12.99 | 12.63 | qfq | 9,586,800 | 124,633,809 | -0.69% |
| 2025-12-03 | 13.36 | 13.80 | 13.03 | 13.08 | 12.72 | qfq | 17,416,730 | 233,463,622 | -0.98% |
| 2025-12-02 | 13.17 | 13.28 | 12.63 | 13.21 | 12.84 | qfq | 15,560,873 | 201,660,110 | 0.61% |
| 2025-12-01 | 12.69 | 13.60 | 12.61 | 13.13 | 12.77 | qfq | 26,113,052 | 346,654,022 | 4.12% |
| 2025-11-28 | 12.26 | 12.67 | 12.16 | 12.61 | 12.26 | qfq | 12,158,684 | 151,752,465 | 3.19% |
| 2025-11-27 | 11.93 | 12.39 | 11.93 | 12.22 | 11.88 | qfq | 9,113,840 | 111,278,378 | 1.33% |
| 2025-11-26 | 12.01 | 12.23 | 12.01 | 12.06 | 11.73 | qfq | 6,714,562 | 81,195,736 | -0.17% |
| 2025-11-25 | 12.17 | 12.32 | 12.05 | 12.08 | 11.75 | qfq | 9,223,777 | 112,183,415 | 0.00% |
| 2025-11-24 | 11.99 | 12.32 | 11.89 | 12.08 | 11.75 | qfq | 14,084,531 | 170,214,055 | 0.92% |
| 2025-11-21 | 12.58 | 12.67 | 11.92 | 11.97 | 11.64 | qfq | 15,942,045 | 194,318,756 | -4.92% |
| 2025-11-20 | 12.62 | 12.72 | 12.51 | 12.59 | 12.24 | qfq | 6,585,470 | 82,870,629 | -0.08% |
| 2025-11-19 | 12.67 | 12.75 | 12.50 | 12.60 | 12.25 | qfq | 7,074,922 | 89,135,096 | -0.79% |
| 2025-11-18 | 12.90 | 12.96 | 12.40 | 12.70 | 12.35 | qfq | 12,461,053 | 158,144,332 | -2.08% |
| 2025-11-17 | 13.18 | 13.32 | 12.89 | 12.97 | 12.61 | qfq | 14,554,726 | 190,359,937 | -2.99% |
| 2025-11-14 | 13.48 | 13.68 | 13.32 | 13.37 | 13.00 | qfq | 10,993,057 | 148,270,769 | -0.59% |
| 2025-11-13 | 13.45 | 13.59 | 13.12 | 13.45 | 13.08 | qfq | 11,701,426 | 156,670,869 | 0.37% |
| 2025-11-12 | 13.70 | 13.74 | 13.18 | 13.40 | 13.03 | qfq | 11,261,531 | 150,107,404 | 0.07% |
| 2025-11-11 | 13.46 | 13.71 | 13.12 | 13.39 | 13.02 | qfq | 16,507,414 | 220,611,046 | 0.30% |
| 2025-11-10 | 13.47 | 13.51 | 13.03 | 13.35 | 12.98 | qfq | 18,354,043 | 242,952,901 | -1.11% |
| 2025-11-07 | 14.21 | 14.36 | 13.40 | 13.50 | 13.13 | qfq | 26,276,751 | 360,308,868 | -5.20% |
| 2025-11-06 | 14.32 | 14.53 | 13.87 | 14.24 | 13.85 | qfq | 22,520,214 | 319,241,849 | -2.47% |
| 2025-11-05 | 14.01 | 15.06 | 13.80 | 14.60 | 14.20 | qfq | 31,458,915 | 457,710,458 | 3.03% |
| 2025-11-04 | 14.59 | 14.80 | 13.52 | 14.17 | 13.78 | qfq | 39,543,031 | 555,412,696 | -1.39% |
| 2025-11-03 | 13.11 | 14.37 | 13.10 | 14.37 | 13.97 | qfq | 17,413,358 | 240,309,470 | 10.03% |
| 2025-10-31 | 12.61 | 13.42 | 12.58 | 13.06 | 12.70 | qfq | 27,093,751 | 352,395,014 | 3.65% |
| 2025-10-30 | 12.84 | 12.99 | 12.60 | 12.60 | 12.25 | qfq | 19,640,331 | 249,982,693 | -1.79% |
| 2025-10-29 | 12.67 | 13.12 | 12.56 | 12.83 | 12.47 | qfq | 37,675,521 | 482,811,428 | 0.23% |
| 2025-10-28 | 12.20 | 13.15 | 12.15 | 12.80 | 12.45 | qfq | 61,867,873 | 782,132,241 | 6.58% |
| 2025-10-27 | 11.10 | 12.01 | 10.88 | 12.01 | 11.68 | qfq | 26,310,328 | 306,476,526 | 9.98% |
| 2025-10-24 | 10.88 | 11.25 | 10.71 | 10.92 | 10.62 | qfq | 21,760,100 | 238,714,539 | 0.74% |
| 2025-10-23 | 10.94 | 10.98 | 10.65 | 10.84 | 10.54 | qfq | 23,572,200 | 254,594,703 | -1.45% |
| 2025-10-22 | 11.50 | 11.70 | 10.96 | 11.00 | 10.70 | qfq | 40,330,849 | 449,555,534 | -1.52% |
| 2025-10-21 | 10.25 | 11.17 | 10.25 | 11.17 | 10.86 | qfq | 10,923,243 | 119,332,379 | 10.05% |
| 2025-10-20 | 10.06 | 10.85 | 10.06 | 10.15 | 9.87 | qfq | 19,726,126 | 203,096,025 | 1.50% |
| 2025-10-17 | 10.06 | 10.15 | 9.72 | 10.00 | 9.72 | qfq | 18,970,498 | 188,767,579 | -0.60% |
| 2025-10-16 | 10.51 | 10.56 | 10.05 | 10.06 | 9.78 | qfq | 21,423,905 | 218,579,493 | -2.42% |
| 2025-10-15 | 10.41 | 10.83 | 10.24 | 10.31 | 10.02 | qfq | 29,078,787 | 303,889,081 | -1.53% |
| 2025-10-14 | 10.30 | 11.03 | 10.16 | 10.47 | 10.18 | qfq | 32,578,907 | 347,440,804 | 2.05% |
| 2025-10-13 | 10.28 | 10.80 | 10.04 | 10.26 | 9.98 | qfq | 25,687,901 | 263,016,874 | -2.10% |
| 2025-10-10 | 10.36 | 10.64 | 10.16 | 10.48 | 10.19 | qfq | 17,075,315 | 177,490,546 | 1.35% |
| 2025-10-09 | 10.37 | 10.39 | 10.01 | 10.34 | 10.05 | qfq | 19,818,255 | 202,949,029 | -0.29% |
| 2025-09-30 | 10.41 | 10.61 | 10.16 | 10.37 | 10.08 | qfq | 28,831,756 | 299,957,408 | -0.67% |
| 2025-09-29 | 10.14 | 10.73 | 10.03 | 10.44 | 10.15 | qfq | 48,191,513 | 503,628,174 | 2.96% |
| 2025-09-26 | 9.67 | 10.14 | 9.42 | 10.14 | 9.86 | qfq | 44,676,072 | 436,803,008 | 9.98% |
| 2025-09-25 | 9.43 | 9.45 | 8.96 | 9.22 | 8.96 | qfq | 25,653,675 | 234,880,840 | -1.91% |
| 2025-09-24 | 9.57 | 9.64 | 9.33 | 9.40 | 9.14 | qfq | 17,464,900 | 164,904,114 | -2.19% |
| 2025-09-23 | 9.74 | 10.09 | 9.49 | 9.61 | 9.34 | qfq | 19,199,068 | 186,177,219 | -1.44% |
| 2025-09-22 | 10.03 | 10.10 | 9.54 | 9.75 | 9.48 | qfq | 22,059,466 | 216,337,550 | -3.08% |
| 2025-09-19 | 10.19 | 10.54 | 10.01 | 10.06 | 9.78 | qfq | 28,282,966 | 289,507,809 | 0.20% |
| 2025-09-18 | 10.55 | 10.86 | 9.91 | 10.04 | 9.76 | qfq | 39,305,483 | 405,284,112 | -4.74% |
| 2025-09-17 | 10.19 | 10.65 | 10.02 | 10.54 | 10.25 | qfq | 43,774,962 | 452,723,003 | 2.43% |
| 2025-09-16 | 9.95 | 10.51 | 9.73 | 10.29 | 10.00 | qfq | 54,670,808 | 558,634,771 | 3.42% |
| 2025-09-15 | 10.01 | 10.68 | 9.65 | 9.95 | 9.67 | qfq | 78,585,077 | 790,895,950 | -1.39% |
| 2025-09-12 | 9.33 | 10.09 | 9.30 | 10.09 | 9.81 | qfq | 71,253,988 | 703,860,336 | 10.03% |
| 2025-09-11 | 8.50 | 9.17 | 8.43 | 9.17 | 8.92 | qfq | 32,832,411 | 294,173,851 | 9.95% |
| 2025-09-10 | 8.00 | 8.38 | 7.98 | 8.34 | 8.11 | qfq | 22,076,727 | 181,347,564 | 4.38% |
| 2025-09-09 | 8.07 | 8.07 | 7.95 | 7.99 | 7.77 | qfq | 4,708,700 | 37,672,544 | -0.62% |
| 2025-09-08 | 7.93 | 8.06 | 7.91 | 8.04 | 7.82 | qfq | 6,011,487 | 48,208,185 | 1.39% |
| 2025-09-05 | 8.00 | 8.00 | 7.82 | 7.93 | 7.71 | qfq | 5,475,105 | 43,256,731 | -0.63% |
| 2025-09-04 | 7.85 | 8.00 | 7.80 | 7.98 | 7.76 | qfq | 7,253,339 | 57,494,185 | 1.92% |
| 2025-09-03 | 8.04 | 8.04 | 7.81 | 7.83 | 7.61 | qfq | 5,932,069 | 46,878,687 | -2.37% |
| 2025-09-02 | 8.02 | 8.05 | 7.91 | 8.02 | 7.80 | qfq | 5,676,100 | 45,329,432 | -0.50% |
| 2025-09-01 | 8.00 | 8.06 | 7.83 | 8.06 | 7.84 | qfq | 6,658,570 | 53,344,563 | 0.88% |
| 2025-08-29 | 8.02 | 8.09 | 7.98 | 7.99 | 7.77 | qfq | 5,757,261 | 46,263,282 | -0.50% |
| 2025-08-28 | 8.10 | 8.17 | 7.82 | 8.03 | 7.81 | qfq | 10,020,078 | 80,175,762 | -1.11% |
| 2025-08-27 | 8.32 | 8.34 | 8.11 | 8.12 | 7.89 | qfq | 10,404,920 | 85,467,177 | -2.40% |
| 2025-08-26 | 8.25 | 8.35 | 8.21 | 8.32 | 8.09 | qfq | 8,588,665 | 71,319,908 | 0.85% |
| 2025-08-25 | 8.22 | 8.27 | 8.19 | 8.25 | 8.02 | qfq | 8,184,274 | 67,414,565 | 0.24% |
| 2025-08-22 | 8.28 | 8.30 | 8.14 | 8.23 | 8.00 | qfq | 10,289,571 | 84,288,144 | -0.60% |
| 2025-08-21 | 8.27 | 8.34 | 8.25 | 8.28 | 8.05 | qfq | 8,127,929 | 67,383,943 | 0.36% |
| 2025-08-20 | 8.19 | 8.26 | 8.18 | 8.25 | 8.02 | qfq | 6,811,311 | 56,000,910 | 0.61% |
| 2025-08-19 | 8.28 | 8.28 | 8.19 | 8.20 | 7.97 | qfq | 8,979,245 | 73,808,599 | -0.49% |
| 2025-08-18 | 8.43 | 8.47 | 8.22 | 8.24 | 8.01 | qfq | 15,453,015 | 128,713,375 | -0.36% |
| 2025-08-15 | 8.23 | 8.33 | 8.23 | 8.27 | 8.04 | qfq | 9,254,172 | 76,499,188 | 0.49% |
| 2025-08-14 | 8.43 | 8.44 | 8.23 | 8.23 | 8.00 | qfq | 7,952,215 | 66,154,128 | -2.14% |
| 2025-08-13 | 8.43 | 8.47 | 8.33 | 8.41 | 8.18 | qfq | 6,893,000 | 57,731,202 | 0.24% |
| 2025-08-12 | 8.43 | 8.49 | 8.36 | 8.39 | 8.16 | qfq | 6,956,428 | 58,489,402 | -0.47% |
| 2025-08-11 | 8.41 | 8.52 | 8.38 | 8.43 | 8.20 | qfq | 9,058,431 | 76,391,441 | 0.48% |
| 2025-08-08 | 8.33 | 8.40 | 8.27 | 8.39 | 8.16 | qfq | 7,027,300 | 58,673,527 | 0.84% |
| 2025-08-07 | 8.29 | 8.36 | 8.29 | 8.32 | 8.09 | qfq | 6,629,914 | 55,199,728 | 0.36% |
| 2025-08-06 | 8.33 | 8.34 | 8.25 | 8.29 | 8.06 | qfq | 5,203,700 | 43,088,674 | -0.24% |
| 2025-08-05 | 8.22 | 8.33 | 8.22 | 8.31 | 8.08 | qfq | 7,648,826 | 63,485,616 | 1.34% |
| 2025-08-04 | 8.16 | 8.26 | 8.13 | 8.20 | 7.97 | qfq | 4,479,700 | 36,761,150 | 0.00% |
| 2025-08-01 | 8.13 | 8.28 | 8.13 | 8.20 | 7.97 | qfq | 7,126,210 | 58,496,326 | 0.61% |
| 2025-07-31 | 8.30 | 8.32 | 8.13 | 8.15 | 7.92 | qfq | 7,478,100 | 61,302,148 | -0.85% |
| 2025-07-30 | 8.20 | 8.25 | 8.15 | 8.22 | 7.99 | qfq | 6,543,441 | 53,703,750 | 0.24% |
| 2025-07-29 | 8.28 | 8.28 | 8.12 | 8.20 | 7.97 | qfq | 7,367,026 | 60,235,572 | -1.09% |
| 2025-07-28 | 8.30 | 8.34 | 8.26 | 8.29 | 8.06 | qfq | 5,825,668 | 48,296,232 | 0.48% |
| 2025-07-25 | 8.28 | 8.32 | 8.22 | 8.25 | 8.02 | qfq | 6,321,900 | 52,253,694 | 0.00% |
| 2025-07-24 | 8.21 | 8.27 | 8.21 | 8.25 | 8.02 | qfq | 6,292,478 | 51,901,599 | 0.36% |
| 2025-07-23 | 8.29 | 8.35 | 8.21 | 8.22 | 7.99 | qfq | 7,099,877 | 58,678,833 | -0.60% |
| 2025-07-22 | 8.29 | 8.32 | 8.19 | 8.27 | 8.04 | qfq | 8,216,800 | 67,795,657 | -0.48% |
| 2025-07-21 | 8.25 | 8.34 | 8.23 | 8.31 | 8.08 | qfq | 6,699,026 | 55,603,299 | 0.73% |
| 2025-07-18 | 8.27 | 8.31 | 8.22 | 8.25 | 8.02 | qfq | 5,987,221 | 49,362,203 | -0.12% |
| 2025-07-17 | 8.25 | 8.38 | 8.24 | 8.26 | 8.03 | qfq | 7,587,873 | 62,926,152 | -0.48% |
| 2025-07-16 | 8.15 | 8.32 | 8.15 | 8.30 | 8.07 | qfq | 12,290,247 | 101,418,053 | 1.34% |
| 2025-07-15 | 8.44 | 8.50 | 8.13 | 8.19 | 7.96 | qfq | 17,153,183 | 141,382,702 | 0.86% |
| 2025-07-14 | 8.07 | 8.17 | 8.05 | 8.12 | 7.89 | qfq | 6,910,858 | 56,109,554 | 0.74% |
| 2025-07-11 | 8.06 | 8.07 | 8.00 | 8.06 | 7.84 | qfq | 7,221,820 | 58,106,362 | 0.25% |
| 2025-07-10 | 8.02 | 8.05 | 7.95 | 8.04 | 7.82 | qfq | 6,060,276 | 48,500,003 | 0.12% |
| 2025-07-09 | 8.05 | 8.08 | 7.99 | 8.03 | 7.81 | qfq | 6,236,010 | 50,101,724 | -0.25% |
| 2025-07-08 | 8.05 | 8.06 | 7.97 | 8.05 | 7.83 | qfq | 7,119,021 | 57,071,091 | -0.25% |
| 2025-07-07 | 7.94 | 8.08 | 7.86 | 8.07 | 7.85 | qfq | 7,963,121 | 63,733,554 | 1.64% |
| 2025-07-04 | 7.95 | 7.99 | 7.92 | 7.94 | 7.72 | qfq | 6,651,540 | 52,878,892 | -0.13% |
| 2025-07-03 | 7.93 | 7.99 | 7.91 | 7.95 | 7.73 | qfq | 6,333,305 | 50,326,636 | 0.00% |
| 2025-07-02 | 7.91 | 7.96 | 7.88 | 7.95 | 7.73 | qfq | 6,127,726 | 48,566,050 | 0.51% |
| 2025-07-01 | 7.80 | 7.91 | 7.80 | 7.91 | 7.69 | qfq | 8,188,488 | 64,435,790 | 1.28% |
| 2025-06-30 | 7.79 | 7.85 | 7.75 | 7.81 | 7.59 | qfq | 6,464,471 | 50,375,233 | 0.26% |
| 2025-06-27 | 7.80 | 7.85 | 7.75 | 7.79 | 7.57 | qfq | 5,205,552 | 40,561,694 | 0.00% |
| 2025-06-26 | 7.88 | 7.88 | 7.78 | 7.79 | 7.57 | qfq | 5,491,771 | 42,938,970 | -1.02% |
| 2025-06-25 | 7.87 | 7.99 | 7.82 | 7.87 | 7.65 | qfq | 7,878,705 | 62,083,572 | 0.38% |
| 2025-06-24 | 7.68 | 7.88 | 7.66 | 7.84 | 7.62 | qfq | 7,328,726 | 57,295,237 | 1.95% |
| 2025-06-23 | 7.55 | 7.71 | 7.47 | 7.69 | 7.48 | qfq | 6,321,526 | 48,150,443 | 1.32% |
| 2025-06-20 | 7.68 | 7.73 | 7.57 | 7.59 | 7.38 | qfq | 6,619,800 | 50,519,225 | -1.17% |
| 2025-06-19 | 7.93 | 7.98 | 7.66 | 7.68 | 7.47 | qfq | 14,137,596 | 109,685,352 | -3.64% |
| 2025-06-18 | 8.06 | 8.09 | 7.94 | 7.97 | 7.75 | qfq | 7,588,562 | 60,602,138 | -1.12% |
| 2025-06-17 | 8.04 | 8.14 | 8.01 | 8.06 | 7.84 | qfq | 8,656,852 | 69,840,209 | 0.50% |
| 2025-06-16 | 8.00 | 8.05 | 7.96 | 8.02 | 7.80 | qfq | 8,699,652 | 69,549,745 | -0.37% |
| 2025-06-13 | 8.13 | 8.29 | 8.03 | 8.05 | 7.83 | qfq | 11,830,826 | 96,169,464 | -1.71% |
| 2025-06-12 | 8.18 | 8.22 | 8.11 | 8.19 | 7.96 | qfq | 11,454,000 | 93,552,967 | 0.86% |
| 2025-06-11 | 8.18 | 8.20 | 8.08 | 8.12 | 7.89 | qfq | 12,100,453 | 98,488,121 | -0.73% |
| 2025-06-10 | 8.16 | 8.34 | 8.04 | 8.18 | 7.95 | qfq | 22,958,921 | 187,180,452 | 1.61% |
| 2025-06-09 | 7.95 | 8.27 | 7.95 | 8.05 | 7.83 | qfq | 18,342,947 | 148,368,384 | 2.03% |
| 2025-06-06 | 7.86 | 7.93 | 7.84 | 7.89 | 7.67 | qfq | 6,859,500 | 54,071,891 | 0.00% |
| 2025-06-05 | 7.94 | 7.95 | 7.82 | 7.89 | 7.67 | qfq | 8,327,770 | 65,637,819 | -0.63% |
| 2025-06-04 | 7.88 | 7.95 | 7.80 | 7.94 | 7.72 | qfq | 9,828,331 | 77,474,979 | 1.02% |
| 2025-06-03 | 7.75 | 7.86 | 7.73 | 7.86 | 7.64 | qfq | 7,867,896 | 61,453,612 | 0.51% |
| 2025-05-30 | 7.83 | 7.93 | 7.77 | 7.82 | 7.60 | qfq | 10,919,100 | 85,611,673 | -0.51% |
| 2025-05-29 | 7.80 | 7.88 | 7.74 | 7.86 | 7.64 | qfq | 9,607,442 | 75,246,947 | 0.38% |
| 2025-05-28 | 7.84 | 7.88 | 7.75 | 7.83 | 7.61 | qfq | 8,341,800 | 65,107,918 | -0.38% |
| 2025-05-27 | 7.75 | 7.89 | 7.72 | 7.86 | 7.64 | qfq | 12,284,600 | 96,096,092 | 1.42% |
| 2025-05-26 | 7.70 | 7.80 | 7.67 | 7.75 | 7.54 | qfq | 9,700,430 | 74,942,406 | 0.65% |
| 2025-05-23 | 7.80 | 7.89 | 7.70 | 7.70 | 7.49 | qfq | 12,586,993 | 98,068,014 | -1.66% |
| 2025-05-22 | 8.01 | 8.04 | 7.81 | 7.83 | 7.61 | qfq | 17,743,871 | 140,234,620 | -2.61% |
| 2025-05-21 | 8.10 | 8.19 | 7.98 | 8.04 | 7.82 | qfq | 23,419,906 | 188,222,417 | -2.19% |
| 2025-05-20 | 8.07 | 8.35 | 7.99 | 8.22 | 7.99 | qfq | 36,883,959 | 302,205,571 | 2.49% |
| 2025-05-19 | 8.10 | 8.11 | 7.88 | 8.02 | 7.80 | qfq | 28,972,248 | 231,605,146 | -4.75% |
| 2025-05-16 | 8.88 | 8.97 | 8.32 | 8.42 | 7.91 | qfq | 53,061,652 | 450,041,727 | -3.11% |
| 2025-05-15 | 7.87 | 8.69 | 7.85 | 8.69 | 8.16 | qfq | 46,339,587 | 388,509,025 | 10.00% |
| 2025-05-14 | 7.87 | 7.91 | 7.82 | 7.90 | 7.42 | qfq | 8,147,578 | 64,132,665 | 0.13% |
| 2025-05-13 | 7.91 | 7.94 | 7.85 | 7.89 | 7.41 | qfq | 8,223,138 | 64,856,945 | -0.38% |
| 2025-05-12 | 8.06 | 8.07 | 7.86 | 7.92 | 7.44 | qfq | 14,052,425 | 111,180,570 | -1.37% |
| 2025-05-09 | 7.99 | 8.03 | 7.89 | 8.03 | 7.54 | qfq | 14,201,253 | 113,278,151 | 0.88% |
| 2025-05-08 | 7.90 | 8.01 | 7.87 | 7.96 | 7.48 | qfq | 11,987,133 | 95,286,285 | -0.50% |
| 2025-05-07 | 7.83 | 8.01 | 7.83 | 8.00 | 7.51 | qfq | 21,795,538 | 172,860,252 | 2.43% |
| 2025-05-06 | 7.76 | 7.81 | 7.72 | 7.81 | 7.34 | qfq | 11,646,528 | 90,400,306 | 1.03% |
| 2025-04-30 | 7.86 | 7.92 | 7.73 | 7.73 | 7.26 | qfq | 14,909,514 | 116,507,902 | -2.15% |
| 2025-04-29 | 7.75 | 7.91 | 7.69 | 7.90 | 7.42 | qfq | 17,023,562 | 133,740,424 | 2.33% |
| 2025-04-28 | 7.80 | 7.92 | 7.66 | 7.72 | 7.25 | qfq | 13,225,900 | 102,797,016 | -0.64% |
| 2025-04-25 | 7.80 | 7.81 | 7.71 | 7.77 | 7.30 | qfq | 9,505,824 | 73,785,770 | -0.13% |
| 2025-04-24 | 7.76 | 7.88 | 7.72 | 7.78 | 7.31 | qfq | 11,655,501 | 90,872,316 | 0.26% |
| 2025-04-23 | 7.90 | 7.92 | 7.73 | 7.76 | 7.29 | qfq | 16,363,010 | 127,673,844 | -2.27% |
| 2025-04-22 | 7.96 | 8.05 | 7.84 | 7.94 | 7.46 | qfq | 21,972,552 | 174,090,334 | 0.25% |
| 2025-04-21 | 7.80 | 7.94 | 7.68 | 7.92 | 7.44 | qfq | 23,133,232 | 181,197,848 | 2.86% |
| 2025-04-18 | 7.78 | 7.81 | 7.61 | 7.70 | 7.23 | qfq | 12,953,396 | 99,570,661 | -1.28% |
| 2025-04-17 | 7.66 | 7.83 | 7.60 | 7.80 | 7.33 | qfq | 17,797,600 | 137,994,213 | 1.83% |
| 2025-04-16 | 7.77 | 7.79 | 7.51 | 7.66 | 7.19 | qfq | 16,955,097 | 129,616,534 | -1.67% |
| 2025-04-15 | 7.83 | 7.87 | 7.70 | 7.79 | 7.32 | qfq | 18,254,127 | 142,202,149 | -0.76% |
| 2025-04-14 | 7.65 | 7.96 | 7.65 | 7.85 | 7.37 | qfq | 25,769,949 | 200,571,462 | 2.61% |
| 2025-04-11 | 8.00 | 8.00 | 7.62 | 7.65 | 7.19 | qfq | 34,927,427 | 270,342,546 | -6.13% |
| 2025-04-10 | 7.70 | 8.15 | 7.70 | 8.15 | 7.65 | qfq | 48,637,813 | 386,926,044 | 2.64% |
| 2025-04-09 | 8.00 | 8.38 | 7.61 | 7.94 | 7.46 | qfq | 55,971,214 | 447,590,359 | 0.00% |
| 2025-04-08 | 7.26 | 7.94 | 7.26 | 7.94 | 7.46 | qfq | 40,536,003 | 312,805,945 | 9.97% |
| 2025-04-07 | 7.28 | 7.85 | 7.07 | 7.22 | 6.78 | qfq | 28,806,453 | 214,628,266 | -3.48% |
| 2025-04-03 | 7.37 | 7.51 | 7.33 | 7.48 | 7.03 | qfq | 6,540,439 | 48,716,870 | 1.36% |
| 2025-04-02 | 7.36 | 7.39 | 7.31 | 7.38 | 6.93 | qfq | 4,521,526 | 33,253,371 | 0.54% |
| 2025-04-01 | 7.21 | 7.40 | 7.19 | 7.34 | 6.89 | qfq | 6,612,701 | 48,523,669 | 2.23% |
| 2025-03-31 | 7.28 | 7.31 | 7.13 | 7.18 | 6.74 | qfq | 6,633,600 | 47,766,540 | -1.51% |
| 2025-03-28 | 7.42 | 7.43 | 7.25 | 7.29 | 6.85 | qfq | 6,981,210 | 51,080,463 | -1.88% |
| 2025-03-27 | 7.51 | 7.51 | 7.38 | 7.43 | 6.98 | qfq | 4,828,800 | 35,933,203 | -1.20% |
| 2025-03-26 | 7.36 | 7.54 | 7.31 | 7.52 | 7.06 | qfq | 8,457,676 | 63,139,327 | 2.17% |
| 2025-03-25 | 7.43 | 7.43 | 7.22 | 7.36 | 6.91 | qfq | 9,270,292 | 67,950,753 | -0.27% |
| 2025-03-24 | 7.60 | 7.63 | 7.30 | 7.38 | 6.93 | qfq | 11,648,682 | 86,670,879 | -2.77% |
| 2025-03-21 | 7.55 | 7.63 | 7.47 | 7.59 | 7.13 | qfq | 11,228,800 | 84,684,276 | 0.80% |
| 2025-03-20 | 7.46 | 7.53 | 7.42 | 7.53 | 7.07 | qfq | 6,377,826 | 47,795,579 | 0.94% |
| 2025-03-19 | 7.54 | 7.55 | 7.41 | 7.46 | 7.01 | qfq | 10,159,252 | 75,885,199 | -1.06% |
| 2025-03-18 | 7.59 | 7.64 | 7.48 | 7.54 | 7.08 | qfq | 7,397,178 | 55,634,517 | -0.66% |
| 2025-03-17 | 7.48 | 7.64 | 7.46 | 7.59 | 7.13 | qfq | 12,667,621 | 95,749,120 | 2.02% |
| 2025-03-14 | 7.38 | 7.44 | 7.34 | 7.44 | 6.99 | qfq | 10,637,195 | 78,769,178 | 0.40% |
| 2025-03-13 | 7.22 | 7.42 | 7.20 | 7.41 | 6.96 | qfq | 14,210,431 | 103,755,072 | 2.77% |
| 2025-03-12 | 7.21 | 7.23 | 7.16 | 7.21 | 6.77 | qfq | 3,767,300 | 27,105,381 | 0.00% |
| 2025-03-11 | 7.16 | 7.22 | 7.12 | 7.21 | 6.77 | qfq | 4,996,700 | 35,863,457 | 0.28% |
| 2025-03-10 | 7.16 | 7.21 | 7.13 | 7.19 | 6.75 | qfq | 4,793,738 | 34,380,508 | 0.70% |
| 2025-03-07 | 7.15 | 7.18 | 7.12 | 7.14 | 6.71 | qfq | 4,074,199 | 29,108,159 | -0.28% |
| 2025-03-06 | 7.15 | 7.16 | 7.10 | 7.16 | 6.73 | qfq | 4,744,761 | 33,874,943 | 0.28% |
| 2025-03-05 | 7.22 | 7.22 | 7.08 | 7.14 | 6.71 | qfq | 5,984,349 | 42,613,836 | -0.70% |
| 2025-03-04 | 7.13 | 7.21 | 7.08 | 7.19 | 6.75 | qfq | 6,724,187 | 47,946,114 | 0.70% |
| 2025-03-03 | 7.10 | 7.22 | 7.10 | 7.14 | 6.71 | qfq | 5,538,173 | 39,635,077 | 0.85% |
| 2025-02-28 | 7.24 | 7.29 | 7.07 | 7.08 | 6.65 | qfq | 7,635,773 | 54,703,566 | -2.61% |
| 2025-02-27 | 7.17 | 7.29 | 7.16 | 7.27 | 6.83 | qfq | 9,257,547 | 66,930,865 | 1.25% |
| 2025-02-26 | 7.12 | 7.18 | 7.12 | 7.18 | 6.74 | qfq | 6,905,652 | 49,370,264 | 0.56% |
| 2025-02-25 | 7.28 | 7.29 | 7.10 | 7.14 | 6.71 | qfq | 13,036,437 | 93,463,190 | -2.99% |
| 2025-02-24 | 7.27 | 7.55 | 7.26 | 7.36 | 6.91 | qfq | 21,820,835 | 161,152,445 | 3.66% |
| 2025-02-21 | 7.12 | 7.16 | 7.05 | 7.10 | 6.67 | qfq | 5,169,250 | 36,674,959 | -0.42% |
| 2025-02-20 | 7.10 | 7.17 | 7.07 | 7.13 | 6.70 | qfq | 4,939,687 | 35,231,482 | 0.14% |
| 2025-02-19 | 7.13 | 7.15 | 7.09 | 7.12 | 6.69 | qfq | 4,769,226 | 33,941,541 | 0.71% |
| 2025-02-18 | 7.27 | 7.28 | 7.07 | 7.07 | 6.64 | qfq | 6,589,583 | 47,278,133 | -2.88% |
| 2025-02-17 | 7.19 | 7.30 | 7.18 | 7.28 | 6.84 | qfq | 5,675,462 | 41,195,882 | 1.25% |
| 2025-02-14 | 7.25 | 7.26 | 7.17 | 7.19 | 6.75 | qfq | 4,662,200 | 33,623,758 | -0.55% |
| 2025-02-13 | 7.28 | 7.32 | 7.22 | 7.23 | 6.79 | qfq | 4,716,800 | 34,304,500 | -0.96% |
| 2025-02-12 | 7.30 | 7.34 | 7.21 | 7.30 | 6.86 | qfq | 5,075,450 | 36,831,255 | -0.14% |
| 2025-02-11 | 7.30 | 7.33 | 7.23 | 7.31 | 6.87 | qfq | 4,481,926 | 32,626,524 | 0.00% |
| 2025-02-10 | 7.25 | 7.32 | 7.23 | 7.31 | 6.87 | qfq | 5,567,982 | 40,459,581 | 0.83% |
| 2025-02-07 | 7.16 | 7.29 | 7.14 | 7.25 | 6.81 | qfq | 6,187,400 | 44,746,375 | 1.26% |
| 2025-02-06 | 7.13 | 7.16 | 7.04 | 7.16 | 6.73 | qfq | 5,375,807 | 38,259,469 | 0.42% |
| 2025-02-05 | 7.26 | 7.29 | 7.09 | 7.13 | 6.70 | qfq | 6,600,600 | 47,413,082 | -1.11% |
| 2025-01-27 | 7.15 | 7.33 | 7.15 | 7.21 | 6.77 | qfq | 6,095,300 | 44,250,692 | 1.55% |
| 2025-01-24 | 7.11 | 7.19 | 7.06 | 7.10 | 6.67 | qfq | 6,379,100 | 45,372,059 | -0.14% |
| 2025-01-23 | 7.12 | 7.24 | 7.06 | 7.11 | 6.68 | qfq | 6,135,400 | 44,122,823 | 0.57% |
| 2025-01-22 | 7.09 | 7.23 | 7.03 | 7.07 | 6.64 | qfq | 4,018,600 | 28,458,326 | -0.70% |
| 2025-01-21 | 7.26 | 7.32 | 7.06 | 7.12 | 6.69 | qfq | 5,333,200 | 38,081,022 | -1.52% |
| 2025-01-20 | 7.26 | 7.30 | 7.15 | 7.23 | 6.79 | qfq | 5,416,077 | 39,246,463 | 0.00% |
| 2025-01-17 | 7.25 | 7.28 | 7.08 | 7.23 | 6.79 | qfq | 5,687,600 | 40,859,911 | 0.70% |
| 2025-01-16 | 7.07 | 7.18 | 7.03 | 7.18 | 6.74 | qfq | 7,065,200 | 50,362,053 | 2.28% |
| 2025-01-15 | 7.03 | 7.08 | 6.95 | 7.02 | 6.59 | qfq | 4,525,362 | 31,794,177 | -0.14% |
| 2025-01-14 | 6.85 | 7.03 | 6.85 | 7.03 | 6.60 | qfq | 6,597,900 | 45,954,723 | 3.23% |
| 2025-01-13 | 6.81 | 6.84 | 6.60 | 6.81 | 6.40 | qfq | 5,649,914 | 38,163,368 | -0.29% |
| 2025-01-10 | 7.09 | 7.10 | 6.83 | 6.83 | 6.42 | qfq | 5,658,873 | 39,280,444 | -3.39% |
| 2025-01-09 | 7.09 | 7.14 | 7.03 | 7.07 | 6.64 | qfq | 4,144,400 | 29,372,713 | -0.56% |
| 2025-01-08 | 7.13 | 7.18 | 6.96 | 7.11 | 6.68 | qfq | 6,798,635 | 48,060,765 | -0.84% |
| 2025-01-07 | 7.06 | 7.17 | 6.98 | 7.17 | 6.73 | qfq | 6,772,400 | 47,918,377 | 1.70% |
| 2025-01-06 | 7.10 | 7.18 | 6.92 | 7.05 | 6.62 | qfq | 7,471,229 | 52,713,914 | -1.12% |
| 2025-01-03 | 7.40 | 7.42 | 7.08 | 7.13 | 6.70 | qfq | 10,901,966 | 78,862,413 | -3.26% |
| 2025-01-02 | 7.36 | 7.57 | 7.30 | 7.37 | 6.92 | qfq | 9,507,888 | 70,754,234 | 0.00% |
| 2024-12-31 | 7.44 | 7.62 | 7.34 | 7.37 | 6.92 | qfq | 10,253,781 | 76,665,571 | -0.67% |
| 2024-12-30 | 7.61 | 7.70 | 7.40 | 7.42 | 6.97 | qfq | 10,959,900 | 81,798,763 | -3.64% |
| 2024-12-27 | 7.46 | 7.77 | 7.42 | 7.70 | 7.23 | qfq | 14,943,140 | 114,353,442 | 3.36% |
| 2024-12-26 | 7.46 | 7.60 | 7.41 | 7.45 | 7.00 | qfq | 9,658,139 | 72,394,415 | 0.40% |
| 2024-12-25 | 7.69 | 7.72 | 7.30 | 7.42 | 6.97 | qfq | 17,528,387 | 130,228,383 | -3.51% |
| 2024-12-24 | 7.90 | 8.05 | 7.55 | 7.69 | 7.22 | qfq | 22,194,014 | 172,182,185 | -3.27% |
| 2024-12-23 | 7.95 | 8.26 | 7.70 | 7.95 | 7.47 | qfq | 27,500,596 | 219,429,715 | -0.38% |
| 2024-12-20 | 7.80 | 8.07 | 7.80 | 7.98 | 7.50 | qfq | 21,360,500 | 169,411,387 | 2.31% |
| 2024-12-19 | 7.77 | 8.04 | 7.69 | 7.80 | 7.33 | qfq | 23,319,949 | 183,771,408 | -0.13% |
| 2024-12-18 | 7.71 | 8.09 | 7.71 | 7.81 | 7.34 | qfq | 29,333,175 | 231,198,804 | -0.76% |
| 2024-12-17 | 8.00 | 8.80 | 7.83 | 7.87 | 7.39 | qfq | 37,843,884 | 309,524,653 | -1.63% |
| 2024-12-16 | 7.95 | 8.06 | 7.90 | 8.00 | 7.51 | qfq | 12,016,800 | 96,043,362 | 1.27% |
| 2024-12-13 | 7.97 | 8.02 | 7.82 | 7.90 | 7.42 | qfq | 12,968,774 | 102,691,534 | -1.50% |
| 2024-12-12 | 7.77 | 8.04 | 7.71 | 8.02 | 7.53 | qfq | 15,431,549 | 122,237,717 | 3.62% |
| 2024-12-11 | 7.60 | 7.76 | 7.58 | 7.74 | 7.27 | qfq | 8,118,007 | 62,514,446 | 1.84% |
| 2024-12-10 | 7.75 | 7.80 | 7.57 | 7.60 | 7.14 | qfq | 9,216,500 | 70,596,875 | 0.13% |
| 2024-12-09 | 7.61 | 7.66 | 7.51 | 7.59 | 7.13 | qfq | 6,895,401 | 52,302,336 | -0.13% |
| 2024-12-06 | 7.50 | 7.62 | 7.49 | 7.60 | 7.14 | qfq | 8,342,322 | 63,110,394 | 1.33% |
| 2024-12-05 | 7.46 | 7.53 | 7.41 | 7.50 | 7.04 | qfq | 8,247,900 | 61,658,595 | 0.40% |
| 2024-12-04 | 7.57 | 7.65 | 7.42 | 7.47 | 7.02 | qfq | 10,255,422 | 77,191,443 | -1.58% |
| 2024-12-03 | 7.62 | 7.68 | 7.54 | 7.59 | 7.13 | qfq | 10,443,236 | 79,435,087 | -0.39% |
| 2024-12-02 | 7.50 | 7.64 | 7.48 | 7.62 | 7.16 | qfq | 14,873,961 | 112,492,594 | 1.60% |
| 2024-11-29 | 7.46 | 7.55 | 7.39 | 7.50 | 7.04 | qfq | 14,422,711 | 107,814,636 | 0.67% |
| 2024-11-28 | 7.20 | 7.52 | 7.18 | 7.45 | 7.00 | qfq | 21,794,907 | 160,979,034 | 3.19% |
| 2024-11-27 | 7.26 | 7.27 | 7.03 | 7.22 | 6.78 | qfq | 9,629,236 | 68,717,056 | 0.00% |
| 2024-11-26 | 7.16 | 7.28 | 7.15 | 7.22 | 6.78 | qfq | 9,475,378 | 68,470,007 | 0.98% |
| 2024-11-25 | 7.02 | 7.17 | 6.96 | 7.15 | 6.72 | qfq | 9,145,137 | 64,935,797 | 2.44% |
| 2024-11-22 | 7.22 | 7.23 | 6.96 | 6.98 | 6.56 | qfq | 9,190,299 | 65,467,247 | -3.32% |
| 2024-11-21 | 7.20 | 7.24 | 7.14 | 7.22 | 6.78 | qfq | 8,493,500 | 61,134,469 | 0.00% |
| 2024-11-20 | 7.09 | 7.22 | 7.09 | 7.22 | 6.78 | qfq | 11,516,384 | 82,580,589 | 1.83% |
| 2024-11-19 | 7.11 | 7.12 | 6.94 | 7.09 | 6.66 | qfq | 10,669,886 | 75,160,741 | -0.14% |
| 2024-11-18 | 7.18 | 7.30 | 7.07 | 7.10 | 6.67 | qfq | 16,081,105 | 115,291,742 | 0.71% |
| 2024-11-15 | 7.20 | 7.28 | 7.04 | 7.05 | 6.62 | qfq | 14,515,500 | 103,918,149 | 0.43% |
| 2024-11-14 | 7.09 | 7.17 | 7.01 | 7.02 | 6.59 | qfq | 7,717,568 | 54,635,089 | -1.27% |
| 2024-11-13 | 7.19 | 7.22 | 7.01 | 7.11 | 6.68 | qfq | 8,158,831 | 57,921,249 | -1.11% |
| 2024-11-12 | 7.17 | 7.26 | 7.14 | 7.19 | 6.75 | qfq | 12,259,599 | 88,237,483 | 0.42% |
| 2024-11-11 | 7.15 | 7.16 | 7.06 | 7.16 | 6.73 | qfq | 9,567,357 | 68,041,556 | 0.14% |
| 2024-11-08 | 7.34 | 7.34 | 7.13 | 7.15 | 6.72 | qfq | 17,277,310 | 124,336,894 | -1.38% |
| 2024-11-07 | 7.14 | 7.28 | 7.04 | 7.25 | 6.81 | qfq | 19,661,543 | 141,881,898 | 2.11% |
| 2024-11-06 | 6.96 | 7.10 | 6.90 | 7.10 | 6.67 | qfq | 17,798,435 | 125,070,061 | 1.87% |
| 2024-11-05 | 6.89 | 6.99 | 6.89 | 6.97 | 6.55 | qfq | 11,246,247 | 78,212,791 | 1.01% |
| 2024-11-04 | 6.86 | 6.91 | 6.79 | 6.90 | 6.48 | qfq | 7,881,120 | 54,106,293 | 0.44% |
| 2024-11-01 | 6.94 | 7.00 | 6.83 | 6.87 | 6.45 | qfq | 8,895,428 | 61,488,586 | -1.15% |
| 2024-10-31 | 6.93 | 6.97 | 6.89 | 6.95 | 6.53 | qfq | 9,703,341 | 67,301,466 | 0.29% |
| 2024-10-30 | 6.89 | 7.00 | 6.84 | 6.93 | 6.51 | qfq | 8,713,548 | 60,261,343 | 0.00% |
| 2024-10-29 | 7.15 | 7.15 | 6.90 | 6.93 | 6.51 | qfq | 11,662,872 | 81,442,913 | -2.67% |
| 2024-10-28 | 6.85 | 7.14 | 6.85 | 7.12 | 6.69 | qfq | 22,896,551 | 161,013,085 | 5.48% |
| 2024-10-25 | 6.69 | 6.77 | 6.69 | 6.75 | 6.34 | qfq | 10,407,183 | 70,113,949 | 0.60% |
| 2024-10-24 | 6.68 | 6.73 | 6.64 | 6.71 | 6.30 | qfq | 5,324,700 | 35,623,576 | 0.30% |
| 2024-10-23 | 6.74 | 6.75 | 6.64 | 6.69 | 6.28 | qfq | 7,278,500 | 48,657,191 | -0.59% |
| 2024-10-22 | 6.57 | 6.74 | 6.55 | 6.73 | 6.32 | qfq | 10,412,171 | 69,647,620 | 2.44% |
| 2024-10-21 | 6.64 | 6.64 | 6.54 | 6.57 | 6.17 | qfq | 8,584,776 | 56,606,062 | 0.61% |
| 2024-10-18 | 6.46 | 6.59 | 6.40 | 6.53 | 6.13 | qfq | 8,378,101 | 54,400,313 | 1.08% |
| 2024-10-17 | 6.54 | 6.59 | 6.45 | 6.46 | 6.07 | qfq | 4,979,600 | 32,469,075 | -1.22% |
| 2024-10-16 | 6.45 | 6.56 | 6.43 | 6.54 | 6.14 | qfq | 4,771,682 | 31,096,040 | 0.62% |
| 2024-10-15 | 6.54 | 6.56 | 6.46 | 6.50 | 6.11 | qfq | 6,115,789 | 39,858,784 | -1.07% |
| 2024-10-14 | 6.56 | 6.63 | 6.49 | 6.57 | 6.17 | qfq | 6,721,385 | 44,134,021 | 0.92% |
| 2024-10-11 | 6.68 | 6.71 | 6.47 | 6.51 | 6.11 | qfq | 7,232,324 | 47,559,826 | -2.54% |
| 2024-10-10 | 6.60 | 6.75 | 6.53 | 6.68 | 6.27 | qfq | 9,642,902 | 64,405,577 | 1.83% |
| 2024-10-09 | 7.05 | 7.08 | 6.56 | 6.56 | 6.16 | qfq | 14,431,977 | 97,934,040 | -9.39% |
| 2024-10-08 | 7.70 | 7.76 | 6.96 | 7.24 | 6.80 | qfq | 25,661,443 | 187,726,199 | 2.40% |
| 2024-09-30 | 6.70 | 7.12 | 6.60 | 7.07 | 6.64 | qfq | 22,826,105 | 156,926,312 | 7.28% |
| 2024-09-27 | 6.49 | 6.65 | 6.40 | 6.59 | 6.19 | qfq | 15,084,926 | 98,300,592 | 2.65% |
| 2024-09-26 | 6.14 | 6.42 | 6.12 | 6.42 | 6.03 | qfq | 8,381,700 | 52,839,269 | 4.39% |
| 2024-09-25 | 6.16 | 6.26 | 6.14 | 6.15 | 5.78 | qfq | 6,485,414 | 40,244,835 | 0.49% |
| 2024-09-24 | 5.99 | 6.13 | 5.98 | 6.12 | 5.75 | qfq | 5,093,299 | 30,919,817 | 2.17% |
| 2024-09-23 | 6.03 | 6.04 | 5.98 | 5.99 | 5.63 | qfq | 2,441,700 | 14,659,099 | -0.50% |
| 2024-09-20 | 6.03 | 6.06 | 5.97 | 6.02 | 5.65 | qfq | 2,494,600 | 15,014,830 | -0.17% |
| 2024-09-19 | 5.88 | 6.05 | 5.87 | 6.03 | 5.66 | qfq | 4,899,926 | 29,385,670 | 3.25% |
| 2024-09-18 | 5.97 | 6.01 | 5.79 | 5.84 | 5.49 | qfq | 3,200,685 | 18,753,658 | -2.34% |
| 2024-09-13 | 6.01 | 6.03 | 5.95 | 5.98 | 5.62 | qfq | 2,207,989 | 13,224,594 | 0.17% |
| 2024-09-12 | 5.96 | 6.03 | 5.94 | 5.97 | 5.61 | qfq | 2,382,400 | 14,272,745 | 0.67% |
| 2024-09-11 | 5.95 | 5.99 | 5.91 | 5.93 | 5.57 | qfq | 2,191,600 | 13,034,198 | -0.84% |
| 2024-09-10 | 6.01 | 6.04 | 5.90 | 5.98 | 5.62 | qfq | 2,511,500 | 14,986,494 | 0.00% |
| 2024-09-09 | 5.97 | 6.02 | 5.89 | 5.98 | 5.62 | qfq | 2,460,501 | 14,698,326 | 0.17% |
| 2024-09-06 | 6.05 | 6.06 | 5.94 | 5.97 | 5.61 | qfq | 2,899,901 | 17,424,272 | -0.83% |
| 2024-09-05 | 5.95 | 6.03 | 5.95 | 6.02 | 5.65 | qfq | 2,959,105 | 17,768,128 | 1.01% |
| 2024-09-04 | 5.97 | 6.05 | 5.95 | 5.96 | 5.60 | qfq | 2,971,300 | 17,811,768 | -0.67% |
| 2024-09-03 | 5.92 | 6.01 | 5.91 | 6.00 | 5.64 | qfq | 2,581,500 | 15,435,940 | 1.01% |
| 2024-09-02 | 5.98 | 6.04 | 5.93 | 5.94 | 5.58 | qfq | 2,862,700 | 17,151,219 | -0.67% |
| 2024-08-30 | 5.94 | 6.06 | 5.89 | 5.98 | 5.62 | qfq | 4,241,300 | 25,462,649 | 0.84% |
| 2024-08-29 | 5.91 | 5.95 | 5.85 | 5.93 | 5.57 | qfq | 2,179,233 | 12,883,022 | 0.17% |
| 2024-08-28 | 5.82 | 6.00 | 5.80 | 5.92 | 5.56 | qfq | 2,492,800 | 14,737,790 | 0.68% |
| 2024-08-27 | 5.94 | 6.08 | 5.86 | 5.88 | 5.52 | qfq | 3,225,614 | 19,236,927 | -1.01% |
| 2024-08-26 | 5.77 | 5.95 | 5.75 | 5.94 | 5.58 | qfq | 3,464,293 | 20,428,384 | 2.95% |
| 2024-08-23 | 5.81 | 5.84 | 5.72 | 5.77 | 5.42 | qfq | 2,864,705 | 16,520,234 | -0.52% |
| 2024-08-22 | 5.99 | 6.02 | 5.80 | 5.80 | 5.45 | qfq | 4,370,000 | 25,688,798 | -2.85% |
| 2024-08-21 | 6.06 | 6.10 | 5.95 | 5.97 | 5.61 | qfq | 5,845,500 | 35,066,976 | -1.81% |
| 2024-08-20 | 6.17 | 6.37 | 6.04 | 6.08 | 5.71 | qfq | 12,294,347 | 75,760,151 | -2.72% |
| 2024-08-19 | 5.98 | 6.60 | 5.98 | 6.25 | 5.87 | qfq | 14,842,868 | 93,157,797 | 4.17% |
| 2024-08-16 | 6.01 | 6.08 | 5.98 | 6.00 | 5.64 | qfq | 2,635,426 | 15,839,750 | -0.50% |
| 2024-08-15 | 5.95 | 6.07 | 5.95 | 6.03 | 5.66 | qfq | 2,493,100 | 15,046,870 | 0.84% |
| 2024-08-14 | 6.03 | 6.03 | 5.96 | 5.98 | 5.62 | qfq | 1,789,200 | 10,723,831 | -0.17% |
| 2024-08-13 | 6.02 | 6.03 | 5.94 | 5.99 | 5.63 | qfq | 1,748,500 | 10,454,937 | -0.50% |
| 2024-08-12 | 6.03 | 6.08 | 5.97 | 6.02 | 5.65 | qfq | 1,915,523 | 11,533,649 | 0.00% |
| 2024-08-09 | 6.10 | 6.11 | 6.01 | 6.02 | 5.65 | qfq | 2,378,300 | 14,373,705 | -0.82% |
| 2024-08-08 | 5.94 | 6.08 | 5.90 | 6.07 | 5.70 | qfq | 3,662,914 | 22,030,405 | 2.36% |
| 2024-08-07 | 5.94 | 5.98 | 5.92 | 5.93 | 5.57 | qfq | 1,852,810 | 11,005,619 | -0.50% |
| 2024-08-06 | 5.98 | 5.99 | 5.90 | 5.96 | 5.60 | qfq | 2,741,393 | 16,286,585 | 1.88% |
| 2024-08-05 | 5.82 | 6.02 | 5.82 | 5.85 | 5.49 | qfq | 3,409,398 | 20,258,227 | -1.18% |
| 2024-08-02 | 5.93 | 6.02 | 5.90 | 5.92 | 5.56 | qfq | 2,729,600 | 16,278,496 | -0.34% |
| 2024-08-01 | 5.90 | 5.98 | 5.89 | 5.94 | 5.58 | qfq | 3,872,239 | 23,000,571 | 1.02% |
| 2024-07-31 | 5.75 | 5.89 | 5.75 | 5.88 | 5.52 | qfq | 3,690,888 | 21,567,498 | 2.08% |
| 2024-07-30 | 5.69 | 5.78 | 5.66 | 5.76 | 5.41 | qfq | 1,872,614 | 10,755,149 | 1.41% |
| 2024-07-29 | 5.78 | 5.78 | 5.67 | 5.68 | 5.34 | qfq | 1,720,785 | 9,812,934 | -0.18% |
| 2024-07-26 | 5.65 | 5.70 | 5.62 | 5.69 | 5.34 | qfq | 2,159,185 | 12,250,567 | 1.43% |
| 2024-07-25 | 5.56 | 5.66 | 5.52 | 5.61 | 5.27 | qfq | 2,000,200 | 11,194,225 | 0.72% |
| 2024-07-24 | 5.65 | 5.67 | 5.55 | 5.57 | 5.23 | qfq | 3,037,585 | 17,001,465 | -1.76% |
| 2024-07-23 | 5.71 | 5.79 | 5.67 | 5.67 | 5.33 | qfq | 2,659,685 | 15,256,321 | -1.05% |
| 2024-07-22 | 5.76 | 5.79 | 5.70 | 5.73 | 5.38 | qfq | 2,007,939 | 11,521,840 | -0.87% |
| 2024-07-19 | 5.74 | 5.84 | 5.72 | 5.78 | 5.43 | qfq | 2,425,222 | 13,995,978 | -0.17% |
| 2024-07-18 | 5.79 | 5.81 | 5.69 | 5.79 | 5.44 | qfq | 2,587,326 | 14,871,053 | -0.34% |
| 2024-07-17 | 5.80 | 5.90 | 5.77 | 5.81 | 5.46 | qfq | 2,185,326 | 12,736,348 | 0.17% |
| 2024-07-16 | 5.77 | 5.84 | 5.73 | 5.80 | 5.45 | qfq | 1,812,100 | 10,485,470 | 0.35% |
| 2024-07-15 | 5.87 | 5.89 | 5.73 | 5.78 | 5.43 | qfq | 2,123,000 | 12,262,240 | -1.53% |
| 2024-07-12 | 5.92 | 5.96 | 5.85 | 5.87 | 5.51 | qfq | 2,260,172 | 13,324,532 | -0.68% |
| 2024-07-11 | 5.80 | 5.98 | 5.80 | 5.91 | 5.55 | qfq | 4,262,605 | 25,104,611 | 3.32% |
| 2024-07-10 | 5.77 | 5.80 | 5.69 | 5.72 | 5.37 | qfq | 4,690,050 | 26,922,007 | -3.70% |
| 2024-07-09 | 5.91 | 5.94 | 5.71 | 5.94 | 5.58 | qfq | 3,098,100 | 18,096,591 | 0.85% |
| 2024-07-08 | 6.01 | 6.04 | 5.88 | 5.89 | 5.53 | qfq | 2,134,782 | 12,645,553 | -2.81% |
| 2024-07-05 | 5.99 | 6.07 | 5.93 | 6.06 | 5.69 | qfq | 1,583,169 | 9,516,735 | 1.00% |
| 2024-07-04 | 6.14 | 6.14 | 5.98 | 6.00 | 5.64 | qfq | 2,780,800 | 16,792,102 | -2.28% |
| 2024-07-03 | 6.13 | 6.21 | 6.11 | 6.14 | 5.77 | qfq | 2,269,700 | 13,971,745 | -0.16% |
| 2024-07-02 | 6.10 | 6.17 | 6.06 | 6.15 | 5.78 | qfq | 2,826,100 | 17,348,485 | 1.15% |
| 2024-07-01 | 5.98 | 6.08 | 5.94 | 6.08 | 5.71 | qfq | 2,604,305 | 15,738,975 | 1.50% |
| 2024-06-28 | 6.00 | 6.07 | 5.97 | 5.99 | 5.63 | qfq | 1,928,910 | 11,610,863 | 0.00% |
| 2024-06-27 | 6.08 | 6.10 | 5.97 | 5.99 | 5.63 | qfq | 2,056,468 | 12,413,528 | -1.48% |
| 2024-06-26 | 5.91 | 6.09 | 5.85 | 6.08 | 5.71 | qfq | 2,819,600 | 16,860,244 | 2.88% |
| 2024-06-25 | 5.82 | 5.96 | 5.82 | 5.91 | 5.55 | qfq | 2,853,314 | 16,871,223 | 1.37% |
| 2024-06-24 | 5.99 | 6.02 | 5.77 | 5.83 | 5.48 | qfq | 3,443,600 | 20,183,240 | -3.32% |
| 2024-06-21 | 6.01 | 6.11 | 5.98 | 6.03 | 5.66 | qfq | 1,871,600 | 11,322,125 | 0.00% |
| 2024-06-20 | 6.18 | 6.18 | 6.03 | 6.03 | 5.66 | qfq | 2,432,226 | 14,792,254 | -2.11% |
| 2024-06-19 | 6.20 | 6.21 | 6.12 | 6.16 | 5.79 | qfq | 2,270,890 | 13,992,382 | -0.32% |
| 2024-06-18 | 6.17 | 6.23 | 6.16 | 6.18 | 5.80 | qfq | 2,337,428 | 14,474,940 | 0.16% |
| 2024-06-17 | 6.18 | 6.23 | 6.15 | 6.17 | 5.80 | qfq | 2,083,500 | 12,889,608 | -0.48% |
| 2024-06-14 | 6.14 | 6.24 | 6.10 | 6.20 | 5.82 | qfq | 3,389,700 | 21,011,255 | 0.65% |
| 2024-06-13 | 6.24 | 6.26 | 6.14 | 6.16 | 5.79 | qfq | 2,892,057 | 17,910,141 | -1.28% |
| 2024-06-12 | 6.18 | 6.27 | 6.11 | 6.24 | 5.86 | qfq | 3,711,178 | 23,042,422 | 1.30% |
| 2024-06-11 | 6.20 | 6.22 | 6.08 | 6.16 | 5.79 | qfq | 2,569,901 | 15,764,881 | -0.81% |
| 2024-06-07 | 6.00 | 6.23 | 6.00 | 6.21 | 5.83 | qfq | 4,933,621 | 30,353,896 | 3.85% |
| 2024-06-06 | 6.23 | 6.29 | 5.90 | 5.98 | 5.62 | qfq | 7,615,864 | 45,953,535 | -4.01% |
| 2024-06-05 | 6.38 | 6.44 | 6.23 | 6.23 | 5.85 | qfq | 3,855,200 | 24,302,782 | -2.96% |
| 2024-06-04 | 6.47 | 6.47 | 6.34 | 6.42 | 6.03 | qfq | 3,217,216 | 20,593,458 | -1.08% |
| 2024-06-03 | 6.67 | 6.67 | 6.42 | 6.49 | 6.10 | qfq | 4,727,400 | 30,831,868 | -2.41% |
| 2024-05-31 | 6.68 | 6.69 | 6.62 | 6.65 | 6.25 | qfq | 2,283,472 | 15,171,230 | -0.15% |
| 2024-05-30 | 6.69 | 6.71 | 6.61 | 6.66 | 6.26 | qfq | 2,547,451 | 16,940,089 | -0.45% |
| 2024-05-29 | 6.61 | 6.74 | 6.60 | 6.69 | 6.28 | qfq | 2,679,305 | 17,907,509 | 0.30% |
| 2024-05-28 | 6.74 | 6.79 | 6.65 | 6.67 | 6.26 | qfq | 3,091,900 | 20,720,678 | -1.62% |
| 2024-05-27 | 6.81 | 6.82 | 6.66 | 6.78 | 6.37 | qfq | 4,184,546 | 28,094,830 | -0.15% |
| 2024-05-24 | 6.75 | 6.88 | 6.75 | 6.79 | 6.38 | qfq | 4,801,982 | 32,818,701 | 0.30% |
| 2024-05-23 | 6.97 | 6.98 | 6.75 | 6.77 | 6.36 | qfq | 5,955,300 | 40,688,008 | -2.73% |
| 2024-05-22 | 6.99 | 7.05 | 6.92 | 6.96 | 6.54 | qfq | 4,772,900 | 33,240,241 | -0.57% |
| 2024-05-21 | 7.03 | 7.10 | 6.98 | 7.00 | 6.57 | qfq | 5,216,714 | 36,628,294 | -0.71% |
| 2024-05-20 | 7.03 | 7.18 | 7.01 | 7.05 | 6.62 | qfq | 6,961,000 | 49,432,074 | 0.57% |
| 2024-05-17 | 6.98 | 7.04 | 6.88 | 7.01 | 6.58 | qfq | 5,437,682 | 37,864,415 | 0.29% |
| 2024-05-16 | 7.04 | 7.10 | 6.97 | 6.99 | 6.57 | qfq | 6,358,985 | 44,712,651 | -3.85% |
| 2024-05-15 | 7.25 | 7.35 | 7.19 | 7.27 | 6.55 | qfq | 6,252,608 | 45,497,810 | -0.14% |
| 2024-05-14 | 7.20 | 7.30 | 7.20 | 7.28 | 6.56 | qfq | 6,471,156 | 47,010,624 | 0.55% |
| 2024-05-13 | 7.38 | 7.39 | 7.23 | 7.24 | 6.52 | qfq | 11,779,852 | 85,762,633 | -3.72% |
| 2024-05-10 | 7.34 | 7.67 | 7.34 | 7.52 | 6.77 | qfq | 18,502,030 | 139,497,957 | 2.45% |
| 2024-05-09 | 7.28 | 7.37 | 7.25 | 7.34 | 6.61 | qfq | 8,054,852 | 59,008,512 | 1.38% |
| 2024-05-08 | 7.28 | 7.35 | 7.19 | 7.24 | 6.52 | qfq | 7,524,742 | 54,626,291 | -0.41% |
| 2024-05-07 | 7.25 | 7.28 | 7.17 | 7.27 | 6.55 | qfq | 5,612,643 | 40,584,570 | 0.00% |
| 2024-05-06 | 7.12 | 7.27 | 7.12 | 7.27 | 6.55 | qfq | 7,235,849 | 52,187,262 | 2.68% |
| 2024-04-30 | 7.08 | 7.15 | 7.00 | 7.08 | 6.38 | qfq | 6,290,854 | 44,526,397 | 0.00% |
| 2024-04-29 | 6.89 | 7.10 | 6.87 | 7.08 | 6.38 | qfq | 9,104,314 | 63,837,749 | 2.16% |
| 2024-04-26 | 7.00 | 7.00 | 6.78 | 6.93 | 6.24 | qfq | 13,515,197 | 93,027,955 | -3.75% |
| 2024-04-25 | 7.03 | 7.21 | 6.99 | 7.20 | 6.48 | qfq | 7,971,197 | 56,540,455 | 2.56% |
| 2024-04-24 | 7.04 | 7.05 | 6.97 | 7.02 | 6.32 | qfq | 5,603,028 | 39,275,155 | 0.00% |
| 2024-04-23 | 6.91 | 7.06 | 6.87 | 7.02 | 6.32 | qfq | 7,001,472 | 48,838,015 | 1.01% |
| 2024-04-22 | 6.85 | 6.96 | 6.75 | 6.95 | 6.26 | qfq | 7,007,869 | 48,302,350 | 1.02% |
| 2024-04-19 | 6.84 | 6.98 | 6.82 | 6.88 | 6.20 | qfq | 5,310,002 | 36,597,017 | -0.72% |
| 2024-04-18 | 6.90 | 6.98 | 6.81 | 6.93 | 6.24 | qfq | 7,350,061 | 50,834,857 | 0.73% |
| 2024-04-17 | 6.56 | 6.88 | 6.56 | 6.88 | 6.20 | qfq | 9,290,000 | 63,125,700 | 6.17% |
| 2024-04-16 | 6.82 | 6.85 | 6.46 | 6.48 | 5.84 | qfq | 9,890,505 | 65,479,244 | -5.81% |
| 2024-04-15 | 7.09 | 7.17 | 6.77 | 6.88 | 6.20 | qfq | 10,839,926 | 74,947,672 | -3.51% |
| 2024-04-12 | 7.25 | 7.30 | 7.12 | 7.13 | 6.42 | qfq | 7,315,877 | 52,627,057 | -1.93% |
| 2024-04-11 | 7.25 | 7.33 | 7.19 | 7.27 | 6.55 | qfq | 6,443,499 | 46,931,506 | 0.00% |
| 2024-04-10 | 7.49 | 7.52 | 7.18 | 7.27 | 6.55 | qfq | 9,714,336 | 71,171,940 | -2.94% |
| 2024-04-09 | 7.41 | 7.52 | 7.29 | 7.49 | 6.74 | qfq | 12,494,381 | 92,496,729 | -0.40% |
| 2024-04-08 | 7.73 | 7.74 | 7.52 | 7.52 | 6.77 | qfq | 11,616,200 | 88,690,311 | -2.72% |
| 2024-04-03 | 7.59 | 7.75 | 7.54 | 7.73 | 6.96 | qfq | 12,193,438 | 93,383,183 | 1.18% |
| 2024-04-02 | 7.77 | 7.78 | 7.61 | 7.64 | 6.88 | qfq | 12,731,282 | 97,846,297 | -2.30% |
| 2024-04-01 | 7.74 | 7.84 | 7.72 | 7.82 | 7.04 | qfq | 13,304,757 | 103,485,732 | 0.90% |
| 2024-03-29 | 7.63 | 7.76 | 7.57 | 7.75 | 6.98 | qfq | 13,346,715 | 102,342,913 | 1.17% |
| 2024-03-28 | 7.51 | 7.74 | 7.51 | 7.66 | 6.90 | qfq | 14,981,500 | 114,572,955 | 0.92% |
| 2024-03-27 | 7.79 | 7.94 | 7.59 | 7.59 | 6.83 | qfq | 16,038,777 | 124,565,788 | -2.19% |
| 2024-03-26 | 8.00 | 8.00 | 7.65 | 7.76 | 6.99 | qfq | 19,849,241 | 154,680,347 | -2.39% |
| 2024-03-25 | 8.33 | 8.35 | 7.95 | 7.95 | 7.16 | qfq | 24,040,790 | 195,130,770 | -5.69% |
| 2024-03-22 | 8.43 | 8.95 | 8.26 | 8.43 | 7.59 | qfq | 32,500,753 | 277,987,588 | -1.06% |
| 2024-03-21 | 8.34 | 8.66 | 8.24 | 8.52 | 7.67 | qfq | 36,682,986 | 309,704,287 | 2.16% |
| 2024-03-20 | 8.53 | 8.63 | 8.23 | 8.34 | 7.51 | qfq | 36,534,681 | 304,904,425 | -3.36% |
| 2024-03-19 | 8.64 | 8.94 | 8.56 | 8.63 | 7.77 | qfq | 44,819,316 | 390,067,359 | -5.99% |
| 2024-03-18 | 9.00 | 9.63 | 8.75 | 9.18 | 8.27 | qfq | 82,514,621 | 754,173,448 | 4.91% |
| 2024-03-15 | 8.14 | 8.75 | 8.14 | 8.75 | 7.88 | qfq | 46,766,804 | 403,934,950 | 10.06% |
| 2024-03-14 | 8.13 | 8.39 | 7.92 | 7.95 | 7.16 | qfq | 52,117,576 | 428,009,196 | 4.19% |
| 2024-03-13 | 6.99 | 7.63 | 6.87 | 7.63 | 6.87 | qfq | 19,258,593 | 141,556,046 | 9.94% |
| 2024-03-12 | 6.87 | 6.95 | 6.82 | 6.94 | 6.25 | qfq | 5,431,842 | 37,455,086 | 1.17% |
| 2024-03-11 | 6.73 | 6.86 | 6.70 | 6.86 | 6.18 | qfq | 4,837,864 | 32,830,889 | 1.93% |
| 2024-03-08 | 6.70 | 6.73 | 6.60 | 6.73 | 6.06 | qfq | 3,228,734 | 21,552,624 | 0.45% |
| 2024-03-07 | 6.68 | 6.78 | 6.64 | 6.70 | 6.03 | qfq | 4,303,997 | 28,881,149 | 0.30% |
| 2024-03-06 | 6.63 | 6.72 | 6.60 | 6.68 | 6.02 | qfq | 3,756,926 | 25,003,082 | 0.75% |
| 2024-03-05 | 6.73 | 6.75 | 6.61 | 6.63 | 5.97 | qfq | 3,782,600 | 25,186,217 | -1.78% |
| 2024-03-04 | 6.83 | 6.86 | 6.68 | 6.75 | 6.08 | qfq | 4,408,315 | 29,717,472 | -1.17% |
| 2024-03-01 | 6.86 | 6.92 | 6.78 | 6.83 | 6.15 | qfq | 5,424,124 | 37,057,364 | -0.29% |
| 2024-02-29 | 6.70 | 6.86 | 6.65 | 6.85 | 6.17 | qfq | 6,643,002 | 45,170,606 | 2.24% |
| 2024-02-28 | 6.99 | 7.23 | 6.68 | 6.70 | 6.03 | qfq | 10,124,253 | 70,459,217 | -4.15% |
| 2024-02-27 | 6.80 | 6.99 | 6.71 | 6.99 | 6.29 | qfq | 6,142,126 | 42,405,147 | 2.64% |
| 2024-02-26 | 6.77 | 6.97 | 6.71 | 6.81 | 6.13 | qfq | 6,742,475 | 45,949,025 | 0.59% |
| 2024-02-23 | 6.65 | 6.77 | 6.60 | 6.77 | 6.10 | qfq | 6,847,715 | 45,755,637 | 1.96% |
| 2024-02-22 | 6.55 | 6.64 | 6.50 | 6.64 | 5.98 | qfq | 6,359,916 | 41,827,189 | 1.53% |
| 2024-02-21 | 6.42 | 6.69 | 6.36 | 6.54 | 5.89 | qfq | 7,049,014 | 46,361,273 | 1.24% |
| 2024-02-20 | 6.41 | 6.48 | 6.30 | 6.46 | 5.82 | qfq | 4,263,951 | 27,361,026 | -0.15% |
| 2024-02-19 | 6.42 | 6.65 | 6.42 | 6.47 | 5.83 | qfq | 7,967,117 | 51,801,570 | 1.09% |
| 2024-02-08 | 6.10 | 6.43 | 5.93 | 6.40 | 5.76 | qfq | 9,523,716 | 59,102,180 | 7.02% |
| 2024-02-07 | 6.02 | 6.19 | 5.75 | 5.98 | 5.39 | qfq | 10,116,108 | 60,221,482 | -0.83% |
| 2024-02-06 | 5.76 | 6.20 | 5.47 | 6.03 | 5.43 | qfq | 8,738,286 | 50,507,072 | 1.69% |
| 2024-02-05 | 6.30 | 6.34 | 5.76 | 5.93 | 5.34 | qfq | 8,936,863 | 53,189,018 | -7.20% |
| 2024-02-02 | 6.66 | 6.79 | 6.19 | 6.39 | 5.75 | qfq | 6,184,391 | 40,132,026 | -4.05% |
| 2024-02-01 | 6.78 | 6.83 | 6.54 | 6.66 | 6.00 | qfq | 4,751,245 | 31,722,744 | -2.20% |
| 2024-01-31 | 7.20 | 7.20 | 6.80 | 6.81 | 6.13 | qfq | 4,771,900 | 33,247,177 | -4.89% |
| 2024-01-30 | 7.30 | 7.41 | 7.14 | 7.16 | 6.45 | qfq | 3,305,035 | 24,054,731 | -2.98% |
| 2024-01-29 | 7.53 | 7.57 | 7.35 | 7.38 | 6.65 | qfq | 3,844,700 | 28,650,410 | -1.99% |
| 2024-01-26 | 7.41 | 7.62 | 7.39 | 7.53 | 6.78 | qfq | 4,579,024 | 34,490,181 | 1.89% |
| 2024-01-25 | 7.07 | 7.40 | 7.07 | 7.39 | 6.65 | qfq | 4,672,285 | 34,024,156 | 4.38% |
| 2024-01-24 | 6.94 | 7.11 | 6.75 | 7.08 | 6.38 | qfq | 4,197,885 | 29,181,498 | 2.16% |
| 2024-01-23 | 7.00 | 7.00 | 6.80 | 6.93 | 6.24 | qfq | 4,000,514 | 27,573,718 | -1.00% |
| 2024-01-22 | 7.44 | 7.47 | 6.91 | 7.00 | 6.30 | qfq | 5,318,062 | 38,344,766 | -5.91% |
| 2024-01-19 | 7.56 | 7.61 | 7.43 | 7.44 | 6.70 | qfq | 2,715,300 | 20,379,507 | -1.98% |
| 2024-01-18 | 7.72 | 7.73 | 7.34 | 7.59 | 6.83 | qfq | 5,808,942 | 43,583,132 | -2.19% |
| 2024-01-17 | 7.94 | 7.94 | 7.75 | 7.76 | 6.99 | qfq | 2,426,000 | 19,072,206 | -2.39% |
| 2024-01-16 | 7.95 | 8.01 | 7.83 | 7.95 | 7.16 | qfq | 2,979,500 | 23,596,695 | 0.00% |
| 2024-01-15 | 7.92 | 8.00 | 7.87 | 7.95 | 7.16 | qfq | 2,667,500 | 21,165,671 | -0.50% |
| 2024-01-12 | 7.95 | 8.06 | 7.88 | 7.99 | 7.20 | qfq | 2,941,661 | 23,542,084 | 0.76% |
| 2024-01-11 | 7.85 | 7.95 | 7.81 | 7.93 | 7.14 | qfq | 2,634,121 | 20,828,788 | 1.02% |
| 2024-01-10 | 7.89 | 7.89 | 7.77 | 7.85 | 7.07 | qfq | 2,645,507 | 20,761,024 | 0.26% |
| 2024-01-09 | 7.74 | 7.89 | 7.72 | 7.83 | 7.05 | qfq | 3,283,300 | 25,686,405 | 1.69% |
| 2024-01-08 | 7.89 | 7.91 | 7.70 | 7.70 | 6.93 | qfq | 3,019,526 | 23,568,760 | -2.90% |
| 2024-01-05 | 8.06 | 8.07 | 7.88 | 7.93 | 7.14 | qfq | 3,051,100 | 24,336,608 | -1.61% |
| 2024-01-04 | 8.05 | 8.08 | 8.01 | 8.06 | 7.26 | qfq | 2,204,300 | 17,739,383 | 0.12% |
| 2024-01-03 | 8.01 | 8.11 | 7.99 | 8.05 | 7.25 | qfq | 2,966,199 | 23,875,589 | 0.12% |
| 2024-01-02 | 7.88 | 8.13 | 7.84 | 8.04 | 7.24 | qfq | 6,590,603 | 52,858,279 | 1.90% |
| 2023-12-29 | 7.84 | 7.89 | 7.80 | 7.89 | 7.10 | qfq | 3,263,800 | 25,609,878 | 0.64% |
| 2023-12-28 | 7.73 | 7.85 | 7.67 | 7.84 | 7.06 | qfq | 3,342,195 | 26,016,185 | 1.29% |
| 2023-12-27 | 7.55 | 7.74 | 7.55 | 7.74 | 6.97 | qfq | 3,439,079 | 26,417,106 | 2.25% |
| 2023-12-26 | 7.67 | 7.70 | 7.56 | 7.57 | 6.82 | qfq | 3,058,000 | 23,292,146 | -1.69% |
| 2023-12-25 | 7.80 | 7.80 | 7.65 | 7.70 | 6.93 | qfq | 3,774,557 | 29,054,694 | -1.53% |
| 2023-12-22 | 7.87 | 7.94 | 7.76 | 7.82 | 7.04 | qfq | 5,805,404 | 45,432,062 | -0.51% |
| 2023-12-21 | 7.82 | 7.87 | 7.70 | 7.86 | 7.08 | qfq | 4,351,343 | 33,890,514 | 0.26% |
| 2023-12-20 | 7.96 | 8.02 | 7.83 | 7.84 | 7.06 | qfq | 4,022,007 | 31,821,028 | -1.38% |
| 2023-12-19 | 7.84 | 8.12 | 7.80 | 7.95 | 7.16 | qfq | 7,790,465 | 62,096,468 | 1.53% |
| 2023-12-18 | 7.95 | 7.95 | 7.80 | 7.83 | 7.05 | qfq | 4,292,000 | 33,786,087 | -1.63% |
| 2023-12-15 | 7.92 | 7.97 | 7.89 | 7.96 | 7.17 | qfq | 3,922,200 | 31,133,412 | 0.38% |
| 2023-12-14 | 7.92 | 7.99 | 7.91 | 7.93 | 7.14 | qfq | 4,587,061 | 36,450,251 | 0.25% |
| 2023-12-13 | 7.96 | 8.02 | 7.91 | 7.91 | 7.12 | qfq | 4,799,077 | 38,229,440 | -1.13% |
| 2023-12-12 | 8.02 | 8.04 | 7.90 | 8.00 | 7.20 | qfq | 5,954,119 | 47,361,778 | -0.37% |
| 2023-12-11 | 8.16 | 8.17 | 7.98 | 8.03 | 7.23 | qfq | 9,395,800 | 75,460,679 | -1.71% |
| 2023-12-08 | 8.47 | 8.49 | 8.16 | 8.17 | 7.36 | qfq | 8,206,315 | 67,981,296 | -3.66% |
| 2023-12-07 | 8.54 | 8.54 | 8.34 | 8.48 | 7.64 | qfq | 5,135,805 | 43,295,690 | -0.82% |
| 2023-12-06 | 8.43 | 8.59 | 8.41 | 8.55 | 7.70 | qfq | 6,305,042 | 53,740,304 | 1.30% |
| 2023-12-05 | 8.50 | 8.55 | 8.44 | 8.44 | 7.60 | qfq | 5,002,165 | 42,561,581 | -0.94% |
| 2023-12-04 | 8.59 | 8.60 | 8.47 | 8.52 | 7.67 | qfq | 5,630,816 | 47,967,213 | -0.81% |
| 2023-12-01 | 8.52 | 8.64 | 8.49 | 8.59 | 7.74 | qfq | 6,498,281 | 55,720,067 | 0.82% |
| 2023-11-30 | 8.57 | 8.59 | 8.45 | 8.52 | 7.67 | qfq | 5,339,140 | 45,483,031 | -0.35% |
| 2023-11-29 | 8.61 | 8.61 | 8.53 | 8.55 | 7.70 | qfq | 6,349,019 | 54,332,910 | -0.70% |
| 2023-11-28 | 8.48 | 8.64 | 8.40 | 8.61 | 7.75 | qfq | 8,945,833 | 76,531,349 | 1.41% |
| 2023-11-27 | 8.46 | 8.49 | 8.39 | 8.49 | 7.65 | qfq | 6,377,503 | 53,852,324 | 0.71% |
| 2023-11-24 | 8.36 | 8.48 | 8.35 | 8.43 | 7.59 | qfq | 6,666,405 | 56,086,997 | 0.72% |
| 2023-11-23 | 8.29 | 8.38 | 8.28 | 8.37 | 7.54 | qfq | 4,068,349 | 33,901,146 | 0.84% |
| 2023-11-22 | 8.29 | 8.37 | 8.26 | 8.30 | 7.47 | qfq | 5,003,142 | 41,663,100 | 0.00% |
| 2023-11-21 | 8.35 | 8.38 | 8.27 | 8.30 | 7.47 | qfq | 5,270,700 | 43,945,347 | -0.48% |
| 2023-11-20 | 8.28 | 8.36 | 8.26 | 8.34 | 7.51 | qfq | 4,932,958 | 41,067,373 | 0.72% |
| 2023-11-17 | 8.26 | 8.30 | 8.23 | 8.28 | 7.46 | qfq | 2,715,858 | 22,449,801 | 0.00% |
| 2023-11-16 | 8.32 | 8.37 | 8.27 | 8.28 | 7.46 | qfq | 4,551,600 | 37,840,782 | -0.72% |
| 2023-11-15 | 8.28 | 8.35 | 8.23 | 8.34 | 7.51 | qfq | 7,662,547 | 63,564,985 | 0.97% |
| 2023-11-14 | 8.25 | 8.30 | 8.22 | 8.26 | 7.44 | qfq | 4,048,227 | 33,399,621 | -0.12% |
| 2023-11-13 | 8.26 | 8.28 | 8.20 | 8.27 | 7.45 | qfq | 4,191,994 | 34,550,861 | 0.24% |
| 2023-11-10 | 8.24 | 8.28 | 8.17 | 8.25 | 7.43 | qfq | 3,891,000 | 31,996,455 | -0.12% |
| 2023-11-09 | 8.23 | 8.29 | 8.20 | 8.26 | 7.44 | qfq | 6,263,327 | 51,695,824 | 0.24% |
| 2023-11-08 | 8.21 | 8.27 | 8.17 | 8.24 | 7.42 | qfq | 5,480,900 | 45,041,612 | -0.36% |
| 2023-11-07 | 8.19 | 8.29 | 8.08 | 8.27 | 7.45 | qfq | 8,660,308 | 70,934,308 | 0.98% |
| 2023-11-06 | 8.19 | 8.20 | 8.13 | 8.19 | 7.38 | qfq | 6,289,800 | 51,347,373 | 0.61% |
| 2023-11-03 | 8.10 | 8.20 | 8.09 | 8.14 | 7.33 | qfq | 3,468,926 | 28,270,221 | 0.49% |
| 2023-11-02 | 8.15 | 8.20 | 8.10 | 8.10 | 7.29 | qfq | 4,170,700 | 33,926,319 | -0.98% |
| 2023-11-01 | 8.07 | 8.18 | 8.07 | 8.18 | 7.37 | qfq | 5,350,400 | 43,551,195 | 1.61% |
| 2023-10-31 | 8.16 | 8.18 | 8.02 | 8.05 | 7.25 | qfq | 6,649,111 | 53,728,439 | -1.35% |
| 2023-10-30 | 8.23 | 8.39 | 8.15 | 8.16 | 7.35 | qfq | 11,972,237 | 98,140,604 | -2.74% |
| 2023-10-27 | 8.15 | 8.42 | 8.09 | 8.39 | 7.56 | qfq | 6,259,026 | 51,961,115 | 2.69% |
| 2023-10-26 | 8.15 | 8.19 | 8.06 | 8.17 | 7.36 | qfq | 4,273,147 | 34,705,211 | 0.12% |
| 2023-10-25 | 8.06 | 8.21 | 8.05 | 8.16 | 7.35 | qfq | 4,341,394 | 35,428,831 | 0.74% |
| 2023-10-24 | 7.94 | 8.13 | 7.92 | 8.10 | 7.29 | qfq | 5,988,900 | 48,298,460 | 2.92% |
| 2023-10-23 | 8.05 | 8.12 | 7.84 | 7.87 | 7.09 | qfq | 4,771,700 | 37,955,110 | -2.36% |
| 2023-10-20 | 8.11 | 8.21 | 8.05 | 8.06 | 7.26 | qfq | 3,884,850 | 31,550,327 | -0.98% |
| 2023-10-19 | 8.20 | 8.26 | 8.10 | 8.14 | 7.33 | qfq | 3,186,054 | 26,047,238 | -0.49% |
| 2023-10-18 | 8.28 | 8.34 | 8.18 | 8.18 | 7.37 | qfq | 4,399,024 | 36,280,113 | -1.21% |
| 2023-10-17 | 8.39 | 8.39 | 8.25 | 8.28 | 7.46 | qfq | 3,915,610 | 32,448,962 | -0.72% |
| 2023-10-16 | 8.36 | 8.43 | 8.28 | 8.34 | 7.51 | qfq | 4,704,900 | 39,285,647 | -0.36% |
| 2023-10-13 | 8.56 | 8.56 | 8.35 | 8.37 | 7.54 | qfq | 5,622,500 | 47,244,561 | -2.45% |
| 2023-10-12 | 8.62 | 8.63 | 8.53 | 8.58 | 7.73 | qfq | 3,498,100 | 29,991,731 | 0.23% |
| 2023-10-11 | 8.60 | 8.66 | 8.53 | 8.56 | 7.71 | qfq | 3,905,500 | 33,560,713 | 0.12% |
| 2023-10-10 | 8.60 | 8.76 | 8.54 | 8.55 | 7.70 | qfq | 4,337,600 | 37,311,397 | -0.70% |
| 2023-10-09 | 8.86 | 8.86 | 8.58 | 8.61 | 7.75 | qfq | 6,467,000 | 55,856,065 | -2.49% |
| 2023-09-28 | 8.81 | 8.84 | 8.75 | 8.83 | 7.95 | qfq | 2,969,800 | 26,168,193 | 0.68% |
| 2023-09-27 | 8.71 | 8.82 | 8.66 | 8.77 | 7.90 | qfq | 2,917,200 | 25,598,294 | 0.00% |
| 2023-09-26 | 8.83 | 8.86 | 8.75 | 8.77 | 7.90 | qfq | 2,926,475 | 25,742,054 | -0.45% |
| 2023-09-25 | 8.80 | 8.90 | 8.78 | 8.81 | 7.93 | qfq | 3,166,400 | 27,976,196 | 0.11% |
| 2023-09-22 | 8.60 | 8.81 | 8.60 | 8.80 | 7.92 | qfq | 3,914,500 | 34,177,087 | 1.97% |
| 2023-09-21 | 8.75 | 8.77 | 8.61 | 8.63 | 7.77 | qfq | 3,753,500 | 32,548,047 | -1.37% |
| 2023-09-20 | 8.79 | 8.86 | 8.74 | 8.75 | 7.88 | qfq | 2,608,800 | 22,954,702 | -0.57% |
| 2023-09-19 | 8.91 | 8.93 | 8.77 | 8.80 | 7.92 | qfq | 4,177,034 | 36,862,908 | -1.35% |
| 2023-09-18 | 8.75 | 8.93 | 8.69 | 8.92 | 8.03 | qfq | 4,192,800 | 37,101,206 | 1.71% |
| 2023-09-15 | 8.77 | 8.85 | 8.72 | 8.77 | 7.90 | qfq | 3,202,900 | 28,126,268 | 0.23% |
| 2023-09-14 | 8.85 | 8.85 | 8.68 | 8.75 | 7.88 | qfq | 3,907,000 | 34,136,768 | -1.13% |
| 2023-09-13 | 8.91 | 8.98 | 8.77 | 8.85 | 7.97 | qfq | 4,298,905 | 38,122,967 | -1.12% |
| 2023-09-12 | 8.88 | 9.01 | 8.85 | 8.95 | 8.06 | qfq | 3,466,605 | 31,050,838 | 0.56% |
| 2023-09-11 | 8.80 | 8.91 | 8.79 | 8.90 | 8.01 | qfq | 4,337,326 | 38,438,027 | 0.91% |
| 2023-09-08 | 8.91 | 8.92 | 8.80 | 8.82 | 7.94 | qfq | 3,517,500 | 31,106,371 | -0.68% |
| 2023-09-07 | 9.06 | 9.07 | 8.88 | 8.88 | 8.00 | qfq | 3,922,200 | 35,168,355 | -1.99% |
| 2023-09-06 | 9.07 | 9.12 | 9.03 | 9.06 | 8.16 | qfq | 3,180,703 | 28,830,047 | -0.66% |
| 2023-09-05 | 9.15 | 9.18 | 9.06 | 9.12 | 8.21 | qfq | 5,325,574 | 48,490,975 | -0.65% |
| 2023-09-04 | 9.15 | 9.24 | 9.07 | 9.18 | 8.27 | qfq | 7,722,826 | 70,558,309 | 0.44% |
| 2023-09-01 | 9.14 | 9.25 | 9.10 | 9.14 | 8.23 | qfq | 5,899,005 | 54,095,375 | -0.22% |
| 2023-08-31 | 9.12 | 9.19 | 9.08 | 9.16 | 8.25 | qfq | 4,006,358 | 36,625,805 | 0.00% |
| 2023-08-30 | 9.16 | 9.24 | 9.11 | 9.16 | 8.25 | qfq | 5,425,600 | 49,719,879 | -0.22% |
| 2023-08-29 | 9.06 | 9.20 | 8.97 | 9.18 | 8.27 | qfq | 6,633,000 | 60,428,781 | 0.99% |
| 2023-08-28 | 9.25 | 9.32 | 9.02 | 9.09 | 8.19 | qfq | 10,048,591 | 92,406,379 | 1.91% |
| 2023-08-25 | 9.01 | 9.16 | 8.90 | 8.92 | 8.03 | qfq | 8,429,200 | 76,096,167 | -1.00% |
| 2023-08-24 | 8.85 | 9.03 | 8.74 | 9.01 | 8.11 | qfq | 7,762,969 | 69,133,579 | 2.50% |
| 2023-08-23 | 8.82 | 8.89 | 8.73 | 8.79 | 7.92 | qfq | 5,073,643 | 44,760,791 | -0.34% |
| 2023-08-22 | 8.85 | 8.94 | 8.66 | 8.82 | 7.94 | qfq | 7,669,192 | 67,118,133 | 0.57% |
| 2023-08-21 | 9.10 | 9.19 | 8.76 | 8.77 | 7.90 | qfq | 14,594,843 | 129,395,599 | -4.67% |
| 2023-08-18 | 9.34 | 9.41 | 9.18 | 9.20 | 8.28 | qfq | 4,071,198 | 37,826,906 | -2.13% |
| 2023-08-17 | 9.27 | 9.40 | 9.14 | 9.40 | 8.46 | qfq | 4,322,772 | 40,089,671 | 0.97% |
| 2023-08-16 | 9.29 | 9.47 | 9.26 | 9.31 | 8.38 | qfq | 4,671,374 | 43,701,775 | 0.22% |
| 2023-08-15 | 9.31 | 9.44 | 9.27 | 9.29 | 8.37 | qfq | 4,280,100 | 40,026,892 | -0.54% |
| 2023-08-14 | 9.41 | 9.43 | 9.25 | 9.34 | 8.41 | qfq | 4,614,300 | 42,971,161 | -1.27% |
| 2023-08-11 | 9.69 | 9.70 | 9.46 | 9.46 | 8.52 | qfq | 4,257,475 | 40,734,972 | -1.97% |
| 2023-08-10 | 9.65 | 9.72 | 9.60 | 9.65 | 8.69 | qfq | 3,908,071 | 37,758,487 | 0.10% |
| 2023-08-09 | 9.70 | 9.73 | 9.63 | 9.64 | 8.68 | qfq | 4,893,400 | 47,340,044 | -0.92% |
| 2023-08-08 | 9.78 | 9.84 | 9.66 | 9.73 | 8.76 | qfq | 4,944,886 | 48,061,530 | -0.71% |
| 2023-08-07 | 9.77 | 9.88 | 9.70 | 9.80 | 8.82 | qfq | 7,464,700 | 73,106,218 | 0.72% |
| 2023-08-04 | 9.79 | 9.83 | 9.71 | 9.73 | 8.76 | qfq | 5,159,500 | 50,325,883 | -0.21% |
| 2023-08-03 | 9.73 | 9.79 | 9.69 | 9.75 | 8.78 | qfq | 4,634,087 | 45,155,501 | -0.31% |
| 2023-08-02 | 9.73 | 9.84 | 9.67 | 9.78 | 8.81 | qfq | 6,958,286 | 68,080,444 | 0.41% |
| 2023-08-01 | 9.74 | 9.80 | 9.68 | 9.74 | 8.77 | qfq | 7,012,600 | 68,195,784 | -0.31% |
| 2023-07-31 | 9.58 | 9.79 | 9.54 | 9.77 | 8.80 | qfq | 11,579,452 | 112,409,299 | 2.52% |
| 2023-07-28 | 9.43 | 9.55 | 9.36 | 9.53 | 8.58 | qfq | 6,082,097 | 57,574,097 | 0.63% |
| 2023-07-27 | 9.56 | 9.58 | 9.44 | 9.47 | 8.53 | qfq | 5,128,400 | 48,714,288 | -0.53% |
| 2023-07-26 | 9.60 | 9.64 | 9.49 | 9.52 | 8.57 | qfq | 7,464,900 | 71,268,680 | -1.24% |
| 2023-07-25 | 9.61 | 9.64 | 9.55 | 9.64 | 8.68 | qfq | 6,095,107 | 58,521,655 | 0.94% |
| 2023-07-24 | 9.59 | 9.62 | 9.52 | 9.55 | 8.60 | qfq | 5,326,397 | 50,989,130 | -0.42% |
| 2023-07-21 | 9.47 | 9.66 | 9.46 | 9.59 | 8.64 | qfq | 7,492,586 | 71,885,420 | 0.95% |
| 2023-07-20 | 9.70 | 9.76 | 9.46 | 9.50 | 8.55 | qfq | 8,904,607 | 85,177,238 | -2.06% |
| 2023-07-19 | 9.78 | 9.87 | 9.63 | 9.70 | 8.73 | qfq | 9,462,326 | 92,045,587 | -1.02% |
| 2023-07-18 | 9.89 | 9.94 | 9.76 | 9.80 | 8.82 | qfq | 9,416,637 | 92,437,787 | -0.91% |