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
凯龙股份002783.SZ
最近收盘价7.032026-07-17
最近交易日2026-07-17
成交量（股）9,633,316
成交额（元）68,131,857
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.03 | 7.17 | 6.95 | 7.03 | 7.03 | qfq | 9,633,316 | 68,131,857 | 0.00% |
| 2026-07-16 | 6.99 | 7.11 | 6.92 | 7.03 | 7.03 | qfq | 4,822,311 | 33,947,641 | 0.29% |
| 2026-07-15 | 6.88 | 7.05 | 6.83 | 7.01 | 7.01 | qfq | 6,125,554 | 42,804,352 | 1.89% |
| 2026-07-14 | 6.76 | 6.90 | 6.66 | 6.88 | 6.88 | qfq | 6,317,702 | 42,941,187 | 1.93% |
| 2026-07-13 | 7.05 | 7.05 | 6.75 | 6.75 | 6.75 | qfq | 8,583,047 | 58,999,465 | -4.26% |
| 2026-07-10 | 6.95 | 7.15 | 6.88 | 7.05 | 7.05 | qfq | 6,633,012 | 46,672,641 | 0.71% |
| 2026-07-09 | 7.13 | 7.13 | 6.90 | 7.00 | 7.00 | qfq | 7,860,591 | 54,984,601 | -1.82% |
| 2026-07-08 | 7.14 | 7.26 | 7.03 | 7.13 | 7.13 | qfq | 5,901,600 | 42,093,871 | -0.42% |
| 2026-07-07 | 7.39 | 7.45 | 7.13 | 7.16 | 7.16 | qfq | 6,594,435 | 47,518,017 | -3.11% |
| 2026-07-06 | 7.47 | 7.54 | 7.36 | 7.39 | 7.39 | qfq | 6,656,658 | 49,458,830 | -1.07% |
| 2026-07-03 | 7.38 | 7.53 | 7.30 | 7.47 | 7.47 | qfq | 8,461,970 | 62,854,155 | 1.49% |
| 2026-07-02 | 7.40 | 7.52 | 7.33 | 7.36 | 7.36 | qfq | 9,293,340 | 68,748,939 | -0.94% |
| 2026-07-01 | 7.10 | 7.55 | 7.06 | 7.43 | 7.43 | qfq | 15,791,952 | 116,731,847 | 4.50% |
| 2026-06-30 | 7.24 | 7.30 | 7.08 | 7.11 | 7.11 | qfq | 12,093,849 | 86,606,350 | -1.66% |
| 2026-06-29 | 7.44 | 7.60 | 7.18 | 7.23 | 7.23 | qfq | 16,269,885 | 119,375,138 | -4.24% |
| 2026-06-26 | 7.11 | 7.84 | 6.91 | 7.55 | 7.55 | qfq | 27,212,150 | 203,838,346 | 5.89% |
| 2026-06-25 | 7.18 | 7.26 | 7.02 | 7.13 | 7.13 | qfq | 6,985,400 | 49,701,864 | -1.52% |
| 2026-06-24 | 7.48 | 7.48 | 7.20 | 7.24 | 7.24 | qfq | 6,998,560 | 50,989,411 | -3.34% |
| 2026-06-23 | 7.33 | 7.70 | 7.28 | 7.49 | 7.49 | qfq | 9,667,658 | 72,775,120 | 1.63% |
| 2026-06-22 | 7.31 | 7.37 | 6.99 | 7.37 | 7.37 | qfq | 9,644,600 | 69,055,350 | 0.82% |
| 2026-06-18 | 7.33 | 7.42 | 7.14 | 7.31 | 7.31 | qfq | 6,834,200 | 49,848,398 | 0.27% |
| 2026-06-17 | 7.40 | 7.58 | 7.25 | 7.29 | 7.29 | qfq | 9,540,230 | 69,924,490 | -2.15% |
| 2026-06-16 | 7.58 | 7.66 | 7.38 | 7.45 | 7.45 | qfq | 7,275,720 | 54,289,290 | -1.72% |
| 2026-06-15 | 7.51 | 7.79 | 7.48 | 7.58 | 7.58 | qfq | 8,571,400 | 65,104,505 | 0.80% |
| 2026-06-12 | 7.37 | 7.75 | 7.22 | 7.52 | 7.52 | qfq | 11,843,489 | 88,371,119 | 3.87% |
| 2026-06-11 | 7.33 | 7.52 | 7.18 | 7.24 | 7.24 | qfq | 8,327,200 | 60,711,007 | -1.63% |
| 2026-06-10 | 7.46 | 7.54 | 7.31 | 7.36 | 7.26 | qfq | 10,259,410 | 75,877,939 | -3.16% |
| 2026-06-09 | 8.03 | 8.07 | 7.50 | 7.60 | 7.50 | qfq | 18,519,929 | 141,261,536 | -3.31% |
| 2026-06-08 | 8.35 | 8.43 | 7.71 | 7.86 | 7.75 | qfq | 16,352,364 | 130,654,892 | -6.76% |
| 2026-06-05 | 8.39 | 8.55 | 8.28 | 8.43 | 8.32 | qfq | 12,351,093 | 104,102,557 | 0.72% |
| 2026-06-04 | 8.44 | 8.55 | 8.31 | 8.37 | 8.26 | qfq | 8,914,760 | 75,014,580 | -0.83% |
| 2026-06-03 | 8.49 | 8.75 | 8.33 | 8.44 | 8.33 | qfq | 16,412,760 | 140,718,351 | -1.17% |
| 2026-06-02 | 8.32 | 8.58 | 8.21 | 8.54 | 8.42 | qfq | 21,243,880 | 178,967,172 | 3.64% |
| 2026-06-01 | 7.71 | 8.30 | 7.64 | 8.24 | 8.13 | qfq | 17,657,660 | 141,945,358 | 7.43% |
| 2026-05-29 | 7.90 | 7.90 | 7.65 | 7.67 | 7.57 | qfq | 6,835,380 | 52,921,945 | -2.66% |
| 2026-05-28 | 7.82 | 7.95 | 7.69 | 7.88 | 7.77 | qfq | 5,931,200 | 46,429,483 | 0.64% |
| 2026-05-27 | 7.88 | 7.99 | 7.70 | 7.83 | 7.72 | qfq | 8,773,402 | 68,459,732 | -0.76% |
| 2026-05-26 | 8.01 | 8.03 | 7.80 | 7.89 | 7.78 | qfq | 7,856,480 | 61,764,263 | -1.62% |
| 2026-05-25 | 8.25 | 8.26 | 7.92 | 8.02 | 7.91 | qfq | 11,132,231 | 89,717,888 | -2.67% |
| 2026-05-22 | 8.19 | 8.30 | 8.09 | 8.24 | 8.13 | qfq | 6,040,950 | 49,494,823 | 0.86% |
| 2026-05-21 | 8.35 | 8.55 | 8.11 | 8.17 | 8.06 | qfq | 8,966,366 | 74,843,859 | -2.51% |
| 2026-05-20 | 8.52 | 8.57 | 8.36 | 8.38 | 8.27 | qfq | 5,817,916 | 48,920,802 | -1.64% |
| 2026-05-19 | 8.51 | 8.65 | 8.37 | 8.52 | 8.40 | qfq | 8,286,464 | 70,202,764 | 0.12% |
| 2026-05-18 | 8.61 | 8.65 | 8.34 | 8.51 | 8.39 | qfq | 9,204,000 | 77,874,176 | -1.62% |
| 2026-05-15 | 8.66 | 8.83 | 8.60 | 8.65 | 8.53 | qfq | 10,286,457 | 89,477,555 | 0.12% |
| 2026-05-14 | 8.90 | 8.93 | 8.62 | 8.64 | 8.52 | qfq | 13,218,849 | 115,161,268 | -3.14% |
| 2026-05-13 | 8.81 | 9.06 | 8.71 | 8.92 | 8.80 | qfq | 12,350,570 | 110,312,916 | 1.25% |
| 2026-05-12 | 9.07 | 9.17 | 8.79 | 8.81 | 8.69 | qfq | 15,084,826 | 134,210,700 | -2.44% |
| 2026-05-11 | 8.97 | 9.34 | 8.97 | 9.03 | 8.91 | qfq | 13,377,608 | 121,558,979 | 0.67% |
| 2026-05-08 | 8.96 | 8.98 | 8.90 | 8.97 | 8.85 | qfq | 8,715,727 | 77,879,743 | -0.22% |
| 2026-05-07 | 8.93 | 9.06 | 8.86 | 8.99 | 8.87 | qfq | 11,202,523 | 100,540,066 | 0.90% |
| 2026-05-06 | 8.92 | 9.06 | 8.80 | 8.91 | 8.79 | qfq | 14,081,454 | 125,318,183 | -0.11% |
| 2026-04-30 | 9.08 | 9.11 | 8.88 | 8.92 | 8.80 | qfq | 12,562,840 | 112,611,811 | -1.76% |
| 2026-04-29 | 8.97 | 9.18 | 8.94 | 9.08 | 8.96 | qfq | 9,243,740 | 83,978,240 | 0.78% |
| 2026-04-28 | 9.12 | 9.16 | 8.90 | 9.01 | 8.89 | qfq | 16,162,979 | 145,769,921 | -4.05% |
| 2026-04-27 | 9.52 | 9.61 | 9.19 | 9.39 | 9.26 | qfq | 11,484,100 | 107,208,450 | -2.19% |
| 2026-04-24 | 9.69 | 9.73 | 9.46 | 9.60 | 9.47 | qfq | 10,286,766 | 98,699,144 | -0.93% |
| 2026-04-23 | 9.66 | 9.83 | 9.52 | 9.69 | 9.56 | qfq | 13,778,459 | 133,586,351 | 0.21% |
| 2026-04-22 | 9.70 | 9.82 | 9.61 | 9.67 | 9.54 | qfq | 9,215,472 | 89,284,253 | -0.72% |
| 2026-04-21 | 9.47 | 9.83 | 9.37 | 9.74 | 9.61 | qfq | 18,550,569 | 179,111,083 | 2.63% |
| 2026-04-20 | 9.57 | 9.57 | 9.36 | 9.49 | 9.36 | qfq | 8,115,210 | 76,735,346 | -0.73% |
| 2026-04-17 | 9.70 | 9.70 | 9.49 | 9.56 | 9.43 | qfq | 12,415,200 | 118,669,182 | -1.24% |
| 2026-04-16 | 9.60 | 9.78 | 9.54 | 9.68 | 9.55 | qfq | 11,794,122 | 114,316,318 | 0.83% |
| 2026-04-15 | 9.62 | 9.79 | 9.50 | 9.60 | 9.47 | qfq | 11,703,000 | 112,784,468 | -0.10% |
| 2026-04-14 | 9.81 | 9.85 | 9.52 | 9.61 | 9.48 | qfq | 7,849,770 | 75,612,953 | -0.93% |
| 2026-04-13 | 9.71 | 9.77 | 9.51 | 9.70 | 9.57 | qfq | 8,368,020 | 80,696,100 | 0.73% |
| 2026-04-10 | 9.69 | 9.84 | 9.61 | 9.63 | 9.50 | qfq | 9,308,761 | 90,557,520 | -0.31% |
| 2026-04-09 | 9.59 | 9.79 | 9.54 | 9.66 | 9.53 | qfq | 12,276,506 | 118,920,262 | 0.21% |
| 2026-04-08 | 9.47 | 9.73 | 9.38 | 9.64 | 9.51 | qfq | 21,133,079 | 203,400,577 | 1.80% |
| 2026-04-07 | 8.90 | 9.59 | 8.84 | 9.47 | 9.34 | qfq | 21,190,014 | 198,085,564 | 7.01% |
| 2026-04-03 | 9.15 | 9.20 | 8.80 | 8.85 | 8.73 | qfq | 11,617,162 | 103,660,448 | -3.28% |
| 2026-04-02 | 9.33 | 9.39 | 9.09 | 9.15 | 9.03 | qfq | 7,455,226 | 68,638,917 | -2.45% |
| 2026-04-01 | 9.36 | 9.41 | 9.21 | 9.38 | 9.25 | qfq | 8,479,929 | 79,122,178 | 1.96% |
| 2026-03-31 | 9.35 | 9.46 | 9.18 | 9.20 | 9.07 | qfq | 10,010,041 | 93,201,295 | -1.92% |
| 2026-03-30 | 9.26 | 9.41 | 9.20 | 9.38 | 9.25 | qfq | 11,283,658 | 105,313,823 | 0.64% |
| 2026-03-27 | 9.12 | 9.40 | 9.09 | 9.32 | 9.19 | qfq | 14,539,906 | 135,275,349 | 1.08% |
| 2026-03-26 | 9.25 | 9.58 | 9.21 | 9.22 | 9.09 | qfq | 22,951,164 | 215,395,967 | 0.33% |
| 2026-03-25 | 8.94 | 9.34 | 8.89 | 9.19 | 9.07 | qfq | 17,083,027 | 155,951,377 | 3.37% |
| 2026-03-24 | 8.84 | 8.89 | 8.60 | 8.89 | 8.77 | qfq | 12,139,948 | 106,369,637 | 2.54% |
| 2026-03-23 | 8.91 | 9.13 | 8.60 | 8.67 | 8.55 | qfq | 17,183,357 | 152,136,641 | -4.93% |
| 2026-03-20 | 9.40 | 9.48 | 9.10 | 9.12 | 9.00 | qfq | 15,773,981 | 145,464,593 | -2.46% |
| 2026-03-19 | 9.72 | 9.76 | 9.30 | 9.35 | 9.22 | qfq | 19,237,746 | 182,115,123 | -4.69% |
| 2026-03-18 | 9.66 | 9.82 | 9.51 | 9.81 | 9.68 | qfq | 12,826,542 | 123,572,176 | 1.34% |
| 2026-03-17 | 9.92 | 10.09 | 9.65 | 9.68 | 9.55 | qfq | 14,699,190 | 144,813,207 | -2.12% |
| 2026-03-16 | 10.15 | 10.24 | 9.82 | 9.89 | 9.76 | qfq | 18,970,631 | 188,925,097 | -2.94% |
| 2026-03-13 | 10.20 | 10.46 | 10.17 | 10.19 | 10.05 | qfq | 22,988,761 | 236,820,469 | 0.20% |
| 2026-03-12 | 10.30 | 10.46 | 10.16 | 10.17 | 10.03 | qfq | 24,154,870 | 248,598,999 | -1.36% |
| 2026-03-11 | 10.25 | 10.32 | 10.12 | 10.31 | 10.17 | qfq | 12,939,830 | 132,196,004 | 0.59% |
| 2026-03-10 | 10.34 | 10.42 | 10.22 | 10.25 | 10.11 | qfq | 14,515,294 | 149,330,752 | -0.87% |
| 2026-03-09 | 10.30 | 10.46 | 10.15 | 10.34 | 10.20 | qfq | 20,051,000 | 206,855,044 | 0.00% |
| 2026-03-06 | 9.97 | 10.38 | 9.93 | 10.34 | 10.20 | qfq | 16,362,598 | 167,708,110 | 3.09% |
| 2026-03-05 | 10.11 | 10.14 | 9.86 | 10.03 | 9.89 | qfq | 12,781,568 | 127,876,730 | 0.80% |
| 2026-03-04 | 9.81 | 10.15 | 9.76 | 9.95 | 9.81 | qfq | 14,060,795 | 140,197,491 | -0.20% |
| 2026-03-03 | 10.33 | 10.48 | 9.96 | 9.97 | 9.83 | qfq | 18,507,570 | 188,082,030 | -3.39% |
| 2026-03-02 | 10.28 | 10.45 | 10.17 | 10.32 | 10.18 | qfq | 14,838,617 | 153,020,229 | -0.19% |
| 2026-02-27 | 10.25 | 10.35 | 10.17 | 10.34 | 10.20 | qfq | 11,095,999 | 114,118,065 | 0.78% |
| 2026-02-26 | 10.17 | 10.30 | 10.11 | 10.26 | 10.12 | qfq | 10,656,751 | 108,781,448 | 1.38% |
| 2026-02-25 | 10.08 | 10.26 | 10.04 | 10.12 | 9.98 | qfq | 12,720,737 | 129,196,941 | 0.40% |
| 2026-02-24 | 9.85 | 10.12 | 9.85 | 10.08 | 9.94 | qfq | 13,843,113 | 139,096,164 | 3.17% |
| 2026-02-13 | 9.90 | 9.98 | 9.75 | 9.77 | 9.64 | qfq | 10,212,000 | 100,674,281 | -1.71% |
| 2026-02-12 | 10.08 | 10.10 | 9.83 | 9.94 | 9.80 | qfq | 11,304,900 | 112,486,994 | -1.88% |
| 2026-02-11 | 10.00 | 10.18 | 9.97 | 10.13 | 9.99 | qfq | 10,420,749 | 105,446,707 | 1.30% |
| 2026-02-10 | 10.03 | 10.07 | 9.92 | 10.00 | 9.86 | qfq | 7,992,900 | 79,959,881 | -0.30% |
| 2026-02-09 | 10.09 | 10.11 | 9.95 | 10.03 | 9.89 | qfq | 8,205,560 | 82,236,226 | 0.91% |
| 2026-02-06 | 9.75 | 10.05 | 9.73 | 9.94 | 9.80 | qfq | 10,903,500 | 108,573,843 | 1.12% |
| 2026-02-05 | 10.00 | 10.07 | 9.80 | 9.83 | 9.70 | qfq | 10,512,700 | 104,119,102 | -2.09% |
| 2026-02-04 | 9.89 | 10.18 | 9.83 | 10.04 | 9.90 | qfq | 16,427,400 | 164,751,824 | 1.83% |
| 2026-02-03 | 9.77 | 9.93 | 9.62 | 9.86 | 9.73 | qfq | 15,304,110 | 150,023,828 | 2.28% |
| 2026-02-02 | 10.15 | 10.15 | 9.62 | 9.64 | 9.51 | qfq | 22,392,900 | 220,512,969 | -5.95% |
| 2026-01-30 | 10.18 | 10.31 | 9.92 | 10.25 | 10.11 | qfq | 20,265,142 | 205,415,040 | 0.20% |
| 2026-01-29 | 10.25 | 10.45 | 10.16 | 10.23 | 10.09 | qfq | 19,740,340 | 203,295,563 | -1.25% |
| 2026-01-28 | 10.40 | 10.48 | 10.29 | 10.36 | 10.22 | qfq | 15,705,660 | 162,838,567 | -0.38% |
| 2026-01-27 | 10.70 | 10.78 | 10.20 | 10.40 | 10.26 | qfq | 28,287,190 | 294,559,111 | -3.61% |
| 2026-01-26 | 11.04 | 11.10 | 10.69 | 10.79 | 10.64 | qfq | 33,367,519 | 362,475,911 | -2.26% |
| 2026-01-23 | 10.68 | 11.38 | 10.68 | 11.04 | 10.89 | qfq | 73,459,645 | 812,612,383 | 6.15% |
| 2026-01-22 | 10.05 | 10.40 | 10.02 | 10.40 | 10.26 | qfq | 30,081,355 | 308,805,589 | 3.07% |
| 2026-01-21 | 9.89 | 10.13 | 9.78 | 10.09 | 9.95 | qfq | 21,640,227 | 216,035,443 | 1.92% |
| 2026-01-20 | 9.90 | 9.93 | 9.81 | 9.90 | 9.77 | qfq | 10,615,000 | 104,735,356 | -0.20% |
| 2026-01-19 | 9.69 | 9.92 | 9.64 | 9.92 | 9.79 | qfq | 15,838,544 | 156,215,284 | 2.37% |
| 2026-01-16 | 9.79 | 9.86 | 9.62 | 9.69 | 9.56 | qfq | 10,973,753 | 106,400,724 | -1.12% |
| 2026-01-15 | 9.58 | 9.89 | 9.54 | 9.80 | 9.67 | qfq | 17,656,620 | 172,874,776 | 2.30% |
| 2026-01-14 | 9.73 | 9.76 | 9.50 | 9.58 | 9.45 | qfq | 15,116,088 | 145,789,266 | -1.03% |
| 2026-01-13 | 9.80 | 9.88 | 9.65 | 9.68 | 9.55 | qfq | 14,416,042 | 140,524,124 | -1.33% |
| 2026-01-12 | 9.89 | 9.92 | 9.74 | 9.81 | 9.68 | qfq | 16,099,160 | 157,490,374 | -0.51% |
| 2026-01-09 | 9.75 | 10.02 | 9.75 | 9.86 | 9.73 | qfq | 17,997,814 | 177,590,909 | 1.13% |
| 2026-01-08 | 9.70 | 9.82 | 9.62 | 9.75 | 9.62 | qfq | 13,336,148 | 129,376,306 | 0.52% |
| 2026-01-07 | 9.56 | 9.76 | 9.48 | 9.70 | 9.57 | qfq | 17,445,949 | 167,690,228 | 1.04% |
| 2026-01-06 | 9.50 | 9.68 | 9.50 | 9.60 | 9.47 | qfq | 13,246,769 | 127,332,061 | 1.05% |
| 2026-01-05 | 9.56 | 9.61 | 9.43 | 9.50 | 9.37 | qfq | 12,111,153 | 114,723,442 | -0.73% |
| 2025-12-31 | 9.56 | 9.65 | 9.42 | 9.57 | 9.44 | qfq | 10,860,654 | 103,428,464 | 0.10% |
| 2025-12-30 | 9.58 | 9.68 | 9.45 | 9.56 | 9.43 | qfq | 11,966,835 | 114,558,269 | -1.24% |
| 2025-12-29 | 9.70 | 9.80 | 9.60 | 9.68 | 9.55 | qfq | 18,346,480 | 177,688,028 | 0.83% |
| 2025-12-26 | 9.47 | 9.66 | 9.41 | 9.60 | 9.47 | qfq | 16,107,977 | 153,904,686 | 1.05% |
| 2025-12-25 | 9.66 | 9.69 | 9.48 | 9.50 | 9.37 | qfq | 15,913,984 | 151,592,535 | -1.96% |
| 2025-12-24 | 9.54 | 9.79 | 9.43 | 9.69 | 9.56 | qfq | 24,253,504 | 234,078,213 | 1.57% |
| 2025-12-23 | 9.37 | 9.61 | 9.37 | 9.54 | 9.41 | qfq | 35,601,780 | 337,806,465 | -0.93% |
| 2025-12-22 | 9.86 | 10.04 | 9.51 | 9.63 | 9.50 | qfq | 59,102,555 | 581,851,561 | 5.48% |
| 2025-12-19 | 8.95 | 9.14 | 8.93 | 9.13 | 9.01 | qfq | 8,925,520 | 81,053,774 | 2.24% |
| 2025-12-18 | 8.84 | 9.03 | 8.82 | 8.93 | 8.81 | qfq | 8,002,647 | 71,746,087 | 0.56% |
| 2025-12-17 | 8.86 | 8.94 | 8.70 | 8.88 | 8.76 | qfq | 8,577,120 | 75,574,570 | 0.34% |
| 2025-12-16 | 9.02 | 9.04 | 8.82 | 8.85 | 8.73 | qfq | 7,250,500 | 64,538,564 | -1.88% |
| 2025-12-15 | 8.84 | 9.08 | 8.79 | 9.02 | 8.90 | qfq | 8,261,820 | 74,221,157 | 2.04% |
| 2025-12-12 | 8.83 | 8.95 | 8.80 | 8.84 | 8.72 | qfq | 6,363,938 | 56,578,091 | 0.34% |
| 2025-12-11 | 8.90 | 8.95 | 8.78 | 8.81 | 8.69 | qfq | 6,736,098 | 59,624,124 | -0.56% |
| 2025-12-10 | 8.90 | 8.95 | 8.80 | 8.86 | 8.74 | qfq | 5,706,080 | 50,493,682 | -0.56% |
| 2025-12-09 | 9.02 | 9.03 | 8.91 | 8.91 | 8.79 | qfq | 6,598,475 | 59,099,626 | -1.22% |
| 2025-12-08 | 9.07 | 9.08 | 9.00 | 9.02 | 8.90 | qfq | 6,515,172 | 58,869,409 | -0.11% |
| 2025-12-05 | 8.95 | 9.04 | 8.90 | 9.03 | 8.91 | qfq | 6,626,205 | 59,629,591 | 0.89% |
| 2025-12-04 | 8.92 | 9.01 | 8.77 | 8.95 | 8.83 | qfq | 10,524,700 | 93,687,969 | 0.45% |
| 2025-12-03 | 9.06 | 9.13 | 8.90 | 8.91 | 8.79 | qfq | 9,248,780 | 83,038,352 | -1.87% |
| 2025-12-02 | 9.07 | 9.13 | 8.96 | 9.08 | 8.96 | qfq | 7,497,700 | 67,892,663 | -0.11% |
| 2025-12-01 | 9.08 | 9.17 | 9.06 | 9.09 | 8.97 | qfq | 8,750,300 | 79,642,591 | 0.00% |
| 2025-11-28 | 9.00 | 9.09 | 8.98 | 9.09 | 8.97 | qfq | 6,977,400 | 63,183,889 | 1.00% |
| 2025-11-27 | 8.99 | 9.08 | 8.95 | 9.00 | 8.88 | qfq | 8,313,300 | 74,972,801 | 0.00% |
| 2025-11-26 | 9.10 | 9.19 | 8.98 | 9.00 | 8.88 | qfq | 10,454,700 | 94,909,591 | -1.10% |
| 2025-11-25 | 9.18 | 9.21 | 9.09 | 9.10 | 8.98 | qfq | 12,290,538 | 112,393,599 | -0.66% |
| 2025-11-24 | 9.12 | 9.22 | 9.03 | 9.16 | 9.04 | qfq | 11,644,546 | 106,214,312 | 0.99% |
| 2025-11-21 | 9.73 | 9.79 | 9.01 | 9.07 | 8.95 | qfq | 29,065,928 | 268,812,573 | -7.54% |
| 2025-11-20 | 9.92 | 10.09 | 9.76 | 9.81 | 9.68 | qfq | 12,033,857 | 119,329,347 | -0.41% |
| 2025-11-19 | 9.90 | 10.03 | 9.78 | 9.85 | 9.72 | qfq | 10,321,058 | 101,989,416 | -0.71% |
| 2025-11-18 | 10.08 | 10.13 | 9.81 | 9.92 | 9.79 | qfq | 12,029,600 | 119,613,211 | -1.98% |
| 2025-11-17 | 10.02 | 10.16 | 9.96 | 10.12 | 9.98 | qfq | 11,234,800 | 113,250,714 | 0.60% |
| 2025-11-14 | 10.14 | 10.17 | 10.05 | 10.06 | 9.92 | qfq | 10,474,435 | 105,935,751 | -1.08% |
| 2025-11-13 | 10.00 | 10.23 | 10.00 | 10.17 | 10.03 | qfq | 15,198,512 | 153,954,362 | 1.29% |
| 2025-11-12 | 9.96 | 10.05 | 9.88 | 10.04 | 9.90 | qfq | 12,118,947 | 121,055,254 | 0.40% |
| 2025-11-11 | 9.90 | 10.03 | 9.81 | 10.00 | 9.86 | qfq | 12,248,965 | 121,918,465 | 1.21% |
| 2025-11-10 | 9.85 | 9.93 | 9.81 | 9.88 | 9.75 | qfq | 9,901,400 | 97,745,429 | 0.10% |
| 2025-11-07 | 9.69 | 9.97 | 9.68 | 9.87 | 9.74 | qfq | 15,553,438 | 153,313,032 | 1.23% |
| 2025-11-06 | 9.70 | 9.85 | 9.69 | 9.75 | 9.62 | qfq | 10,498,929 | 102,604,523 | 0.10% |
| 2025-11-05 | 9.61 | 9.88 | 9.53 | 9.74 | 9.61 | qfq | 9,519,350 | 92,944,790 | 0.31% |
| 2025-11-04 | 9.76 | 9.85 | 9.63 | 9.71 | 9.58 | qfq | 8,621,700 | 83,693,938 | -0.82% |
| 2025-11-03 | 9.64 | 9.84 | 9.53 | 9.79 | 9.66 | qfq | 13,287,713 | 128,490,731 | 1.45% |
| 2025-10-31 | 9.56 | 9.67 | 9.55 | 9.65 | 9.52 | qfq | 8,099,600 | 78,029,018 | 0.73% |
| 2025-10-30 | 9.71 | 9.72 | 9.58 | 9.58 | 9.45 | qfq | 12,457,620 | 120,037,479 | -1.64% |
| 2025-10-29 | 9.84 | 9.88 | 9.65 | 9.74 | 9.61 | qfq | 15,125,227 | 146,891,279 | -0.92% |
| 2025-10-28 | 9.98 | 10.00 | 9.82 | 9.83 | 9.70 | qfq | 15,840,211 | 156,676,581 | -2.09% |
| 2025-10-27 | 10.15 | 10.16 | 9.87 | 10.04 | 9.90 | qfq | 28,372,175 | 283,584,877 | -2.24% |
| 2025-10-24 | 10.40 | 10.42 | 10.21 | 10.27 | 10.13 | qfq | 18,163,625 | 186,643,029 | -1.25% |
| 2025-10-23 | 10.24 | 10.40 | 10.21 | 10.40 | 10.26 | qfq | 20,651,276 | 213,117,755 | 1.36% |
| 2025-10-22 | 10.38 | 10.45 | 10.19 | 10.26 | 10.12 | qfq | 24,452,001 | 252,627,326 | -0.97% |
| 2025-10-21 | 9.94 | 10.38 | 9.92 | 10.36 | 10.22 | qfq | 31,862,307 | 326,273,243 | 4.96% |
| 2025-10-20 | 9.86 | 9.91 | 9.79 | 9.87 | 9.74 | qfq | 8,168,011 | 80,401,262 | 0.61% |
| 2025-10-17 | 9.94 | 10.09 | 9.78 | 9.81 | 9.68 | qfq | 10,376,144 | 102,949,413 | -1.41% |
| 2025-10-16 | 10.10 | 10.19 | 9.93 | 9.95 | 9.81 | qfq | 9,084,900 | 91,145,752 | -1.87% |
| 2025-10-15 | 10.10 | 10.19 | 10.02 | 10.14 | 10.00 | qfq | 9,193,852 | 92,893,294 | 0.70% |
| 2025-10-14 | 10.15 | 10.23 | 10.02 | 10.07 | 9.93 | qfq | 11,396,060 | 115,288,410 | -0.79% |
| 2025-10-13 | 9.75 | 10.16 | 9.66 | 10.15 | 10.01 | qfq | 16,845,832 | 168,718,100 | 1.00% |
| 2025-10-10 | 9.92 | 10.09 | 9.85 | 10.05 | 9.91 | qfq | 13,539,820 | 135,812,773 | 1.31% |
| 2025-10-09 | 9.87 | 9.97 | 9.82 | 9.92 | 9.79 | qfq | 10,637,383 | 105,048,006 | 0.81% |
| 2025-09-30 | 9.80 | 9.88 | 9.77 | 9.84 | 9.71 | qfq | 8,028,456 | 78,900,789 | 0.41% |
| 2025-09-29 | 9.79 | 9.86 | 9.66 | 9.80 | 9.67 | qfq | 10,442,576 | 102,139,821 | 0.31% |
| 2025-09-26 | 9.81 | 9.93 | 9.75 | 9.77 | 9.64 | qfq | 8,250,140 | 81,183,948 | -0.61% |
| 2025-09-25 | 10.04 | 10.09 | 9.83 | 9.83 | 9.70 | qfq | 12,244,766 | 121,619,591 | -2.58% |
| 2025-09-24 | 9.82 | 10.22 | 9.78 | 10.09 | 9.95 | qfq | 14,750,960 | 148,754,832 | 2.44% |
| 2025-09-23 | 10.05 | 10.06 | 9.70 | 9.85 | 9.72 | qfq | 11,500,500 | 112,960,129 | -2.09% |
| 2025-09-22 | 10.15 | 10.17 | 9.92 | 10.06 | 9.92 | qfq | 12,897,600 | 129,355,380 | -0.69% |
| 2025-09-19 | 9.81 | 10.24 | 9.80 | 10.13 | 9.99 | qfq | 20,443,203 | 206,179,280 | 3.05% |
| 2025-09-18 | 9.98 | 10.13 | 9.78 | 9.83 | 9.70 | qfq | 15,007,879 | 149,436,866 | -1.50% |
| 2025-09-17 | 9.89 | 10.07 | 9.85 | 9.98 | 9.84 | qfq | 10,626,679 | 105,967,340 | 0.30% |
| 2025-09-16 | 9.83 | 9.97 | 9.77 | 9.95 | 9.81 | qfq | 10,507,957 | 103,751,074 | 1.22% |
| 2025-09-15 | 9.85 | 9.89 | 9.78 | 9.83 | 9.70 | qfq | 7,972,077 | 78,346,507 | -0.41% |
| 2025-09-12 | 9.91 | 9.95 | 9.84 | 9.87 | 9.74 | qfq | 7,879,077 | 77,914,531 | -0.50% |
| 2025-09-11 | 9.81 | 9.92 | 9.70 | 9.92 | 9.79 | qfq | 11,355,916 | 111,293,973 | 1.12% |
| 2025-09-10 | 9.85 | 9.90 | 9.75 | 9.81 | 9.68 | qfq | 6,266,387 | 61,496,522 | -0.61% |
| 2025-09-09 | 9.90 | 9.95 | 9.81 | 9.87 | 9.74 | qfq | 7,003,047 | 69,198,812 | -0.50% |
| 2025-09-08 | 9.88 | 9.95 | 9.85 | 9.92 | 9.79 | qfq | 6,547,407 | 64,842,395 | 0.40% |
| 2025-09-05 | 9.69 | 9.90 | 9.67 | 9.88 | 9.75 | qfq | 11,079,276 | 108,618,594 | 2.60% |
| 2025-09-04 | 9.63 | 9.79 | 9.48 | 9.63 | 9.50 | qfq | 12,097,906 | 117,124,913 | 0.00% |
| 2025-09-03 | 9.95 | 9.98 | 9.58 | 9.63 | 9.50 | qfq | 13,636,140 | 133,157,904 | -3.02% |
| 2025-09-02 | 10.14 | 10.15 | 9.85 | 9.93 | 9.80 | qfq | 13,410,091 | 133,547,067 | -1.49% |
| 2025-09-01 | 10.14 | 10.16 | 10.03 | 10.08 | 9.94 | qfq | 10,667,555 | 107,626,569 | -0.69% |
| 2025-08-29 | 10.10 | 10.21 | 9.99 | 10.15 | 10.01 | qfq | 14,453,436 | 146,225,315 | 0.50% |
| 2025-08-28 | 10.07 | 10.13 | 9.75 | 10.10 | 9.96 | qfq | 22,417,491 | 224,047,189 | 0.20% |
| 2025-08-27 | 10.62 | 10.63 | 10.04 | 10.08 | 9.94 | qfq | 31,975,096 | 330,826,441 | -3.91% |
| 2025-08-26 | 10.35 | 10.67 | 10.30 | 10.49 | 10.35 | qfq | 34,612,539 | 364,972,910 | 1.84% |
| 2025-08-25 | 10.34 | 10.39 | 10.27 | 10.30 | 10.16 | qfq | 15,406,087 | 158,981,567 | -0.48% |
| 2025-08-22 | 10.30 | 10.39 | 10.23 | 10.35 | 10.21 | qfq | 15,318,940 | 157,932,178 | 0.10% |
| 2025-08-21 | 10.36 | 10.41 | 10.27 | 10.34 | 10.20 | qfq | 20,305,248 | 209,827,094 | -1.15% |
| 2025-08-20 | 10.49 | 10.55 | 10.31 | 10.46 | 10.32 | qfq | 27,224,905 | 283,981,393 | 0.10% |
| 2025-08-19 | 10.62 | 10.62 | 10.41 | 10.45 | 10.31 | qfq | 20,336,350 | 212,928,675 | -0.76% |
| 2025-08-18 | 10.68 | 10.73 | 10.43 | 10.53 | 10.39 | qfq | 48,727,256 | 513,210,203 | -1.86% |
| 2025-08-15 | 10.28 | 10.73 | 10.17 | 10.73 | 10.58 | qfq | 37,841,956 | 395,570,545 | 4.89% |
| 2025-08-14 | 10.39 | 10.39 | 10.10 | 10.23 | 10.09 | qfq | 18,685,427 | 191,386,543 | -1.54% |
| 2025-08-13 | 10.38 | 10.43 | 10.35 | 10.39 | 10.25 | qfq | 16,571,305 | 171,922,747 | -0.10% |
| 2025-08-12 | 10.45 | 10.45 | 10.30 | 10.40 | 10.26 | qfq | 18,437,741 | 191,150,951 | -1.14% |
| 2025-08-11 | 10.35 | 10.52 | 10.28 | 10.52 | 10.38 | qfq | 25,426,841 | 263,548,513 | 1.74% |
| 2025-08-08 | 9.95 | 10.41 | 9.83 | 10.34 | 10.20 | qfq | 46,987,518 | 478,519,992 | 3.61% |
| 2025-08-07 | 10.01 | 10.06 | 9.94 | 9.98 | 9.84 | qfq | 16,398,354 | 163,707,773 | -0.80% |
| 2025-08-06 | 10.07 | 10.09 | 9.99 | 10.06 | 9.92 | qfq | 12,191,780 | 122,406,789 | -0.10% |
| 2025-08-05 | 10.05 | 10.11 | 10.02 | 10.07 | 9.93 | qfq | 14,326,851 | 144,201,881 | 0.10% |
| 2025-08-04 | 9.96 | 10.08 | 9.91 | 10.06 | 9.92 | qfq | 10,442,809 | 104,594,849 | 0.00% |
| 2025-08-01 | 10.10 | 10.19 | 9.98 | 10.06 | 9.92 | qfq | 16,535,200 | 166,222,993 | -0.98% |
| 2025-07-31 | 10.10 | 10.18 | 9.94 | 10.16 | 10.02 | qfq | 27,654,460 | 278,484,129 | 1.20% |
| 2025-07-30 | 10.20 | 10.26 | 9.97 | 10.04 | 9.90 | qfq | 27,206,424 | 274,225,560 | -2.24% |
| 2025-07-29 | 10.31 | 10.32 | 10.10 | 10.27 | 10.13 | qfq | 32,219,769 | 328,347,431 | -0.19% |
| 2025-07-28 | 10.28 | 10.42 | 10.21 | 10.29 | 10.15 | qfq | 35,299,811 | 364,303,814 | -0.96% |
| 2025-07-25 | 10.66 | 10.70 | 10.17 | 10.39 | 10.25 | qfq | 76,073,048 | 787,204,815 | -5.11% |
| 2025-07-24 | 10.70 | 11.10 | 10.36 | 10.95 | 10.80 | qfq | 109,413,601 | 1,175,752,660 | -0.73% |
| 2025-07-23 | 11.79 | 12.06 | 10.63 | 11.03 | 10.88 | qfq | 183,377,241 | 2,071,352,136 | 0.64% |
| 2025-07-22 | 10.60 | 10.96 | 10.32 | 10.96 | 10.81 | qfq | 61,991,888 | 661,695,574 | 10.04% |
| 2025-07-21 | 9.48 | 9.96 | 9.30 | 9.96 | 9.82 | qfq | 66,544,302 | 645,388,213 | 10.06% |
| 2025-07-18 | 9.07 | 9.13 | 9.03 | 9.05 | 8.93 | qfq | 11,469,440 | 104,128,453 | -0.33% |
| 2025-07-17 | 9.05 | 9.13 | 9.03 | 9.08 | 8.96 | qfq | 12,674,900 | 115,106,793 | -0.33% |
| 2025-07-16 | 9.09 | 9.24 | 9.03 | 9.11 | 8.99 | qfq | 21,214,091 | 193,539,402 | 0.89% |
| 2025-07-15 | 9.03 | 9.16 | 8.99 | 9.03 | 8.91 | qfq | 17,025,343 | 154,530,168 | -0.22% |
| 2025-07-14 | 8.93 | 9.12 | 8.88 | 9.05 | 8.93 | qfq | 21,541,590 | 194,722,569 | 1.34% |
| 2025-07-11 | 9.00 | 9.05 | 8.90 | 8.93 | 8.81 | qfq | 13,503,750 | 120,813,871 | -0.45% |
| 2025-07-10 | 8.95 | 9.12 | 8.89 | 8.97 | 8.85 | qfq | 27,226,341 | 245,229,316 | 0.79% |
| 2025-07-09 | 9.19 | 9.20 | 8.88 | 8.90 | 8.78 | qfq | 38,893,650 | 350,360,116 | 0.91% |
| 2025-07-08 | 8.80 | 8.91 | 8.77 | 8.82 | 8.70 | qfq | 9,422,600 | 83,140,635 | 0.34% |
| 2025-07-07 | 8.73 | 8.79 | 8.72 | 8.79 | 8.67 | qfq | 6,824,220 | 59,776,885 | 0.80% |
| 2025-07-04 | 8.78 | 8.84 | 8.68 | 8.72 | 8.60 | qfq | 10,142,300 | 88,576,478 | -0.91% |
| 2025-07-03 | 8.79 | 8.84 | 8.74 | 8.80 | 8.68 | qfq | 9,399,800 | 82,609,208 | 0.11% |
| 2025-07-02 | 8.74 | 8.84 | 8.71 | 8.79 | 8.67 | qfq | 12,565,650 | 110,367,363 | 0.57% |
| 2025-07-01 | 8.65 | 8.77 | 8.60 | 8.74 | 8.62 | qfq | 14,688,500 | 127,635,577 | 1.27% |
| 2025-06-30 | 8.58 | 8.63 | 8.55 | 8.63 | 8.51 | qfq | 8,331,749 | 71,589,708 | 0.94% |
| 2025-06-27 | 8.50 | 8.60 | 8.48 | 8.55 | 8.43 | qfq | 7,985,892 | 68,172,409 | 0.59% |
| 2025-06-26 | 8.48 | 8.58 | 8.45 | 8.50 | 8.38 | qfq | 8,038,480 | 68,469,997 | 0.00% |
| 2025-06-25 | 8.45 | 8.51 | 8.41 | 8.50 | 8.38 | qfq | 9,699,180 | 82,185,492 | 0.47% |
| 2025-06-24 | 8.31 | 8.47 | 8.27 | 8.46 | 8.35 | qfq | 9,029,600 | 75,899,519 | 1.93% |
| 2025-06-23 | 8.19 | 8.33 | 8.17 | 8.30 | 8.19 | qfq | 8,513,800 | 70,483,488 | 1.10% |
| 2025-06-20 | 8.26 | 8.29 | 8.19 | 8.21 | 8.10 | qfq | 7,475,400 | 61,533,929 | -0.12% |
| 2025-06-19 | 8.37 | 8.41 | 8.19 | 8.22 | 8.11 | qfq | 9,746,600 | 80,616,665 | -2.95% |
| 2025-06-18 | 8.56 | 8.65 | 8.42 | 8.47 | 8.26 | qfq | 11,297,100 | 95,833,511 | -2.08% |
| 2025-06-17 | 8.62 | 8.77 | 8.55 | 8.65 | 8.43 | qfq | 14,128,546 | 122,265,886 | -0.23% |
| 2025-06-16 | 8.57 | 8.72 | 8.57 | 8.67 | 8.45 | qfq | 10,107,490 | 87,605,173 | 0.93% |
| 2025-06-13 | 8.59 | 8.70 | 8.56 | 8.59 | 8.37 | qfq | 14,413,532 | 124,200,938 | -0.35% |
| 2025-06-12 | 8.66 | 8.67 | 8.54 | 8.62 | 8.40 | qfq | 11,490,000 | 98,913,579 | -0.81% |
| 2025-06-11 | 8.66 | 8.75 | 8.63 | 8.69 | 8.47 | qfq | 9,607,400 | 83,427,482 | 0.35% |
| 2025-06-10 | 8.76 | 8.81 | 8.50 | 8.66 | 8.44 | qfq | 19,392,488 | 167,936,789 | -1.48% |
| 2025-06-09 | 8.76 | 8.89 | 8.72 | 8.79 | 8.57 | qfq | 17,852,650 | 157,033,050 | -0.11% |
| 2025-06-06 | 8.63 | 9.08 | 8.59 | 8.80 | 8.58 | qfq | 35,111,370 | 311,541,388 | 2.09% |
| 2025-06-05 | 8.73 | 8.80 | 8.62 | 8.62 | 8.40 | qfq | 15,188,950 | 131,488,353 | -1.15% |
| 2025-06-04 | 8.54 | 8.82 | 8.45 | 8.72 | 8.50 | qfq | 21,578,500 | 185,854,442 | 2.23% |
| 2025-06-03 | 8.48 | 8.57 | 8.46 | 8.53 | 8.31 | qfq | 9,620,500 | 82,072,859 | 0.12% |
| 2025-05-30 | 8.57 | 8.65 | 8.48 | 8.52 | 8.31 | qfq | 15,429,380 | 132,207,617 | -0.58% |
| 2025-05-29 | 8.37 | 8.59 | 8.36 | 8.57 | 8.35 | qfq | 19,141,606 | 162,820,648 | 2.15% |
| 2025-05-28 | 8.43 | 8.52 | 8.37 | 8.39 | 8.18 | qfq | 9,275,413 | 78,072,337 | -0.36% |
| 2025-05-27 | 8.28 | 8.42 | 8.24 | 8.42 | 8.21 | qfq | 12,646,800 | 105,377,672 | 1.69% |
| 2025-05-26 | 8.28 | 8.34 | 8.20 | 8.28 | 8.07 | qfq | 12,602,900 | 104,348,544 | 0.49% |
| 2025-05-23 | 8.44 | 8.57 | 8.24 | 8.24 | 8.03 | qfq | 17,035,000 | 143,206,611 | -2.02% |
| 2025-05-22 | 8.35 | 8.62 | 8.32 | 8.41 | 8.20 | qfq | 21,819,910 | 184,815,554 | 0.24% |
| 2025-05-21 | 8.40 | 8.46 | 8.32 | 8.39 | 8.18 | qfq | 11,721,750 | 98,339,857 | 0.00% |
| 2025-05-20 | 8.33 | 8.41 | 8.32 | 8.39 | 8.18 | qfq | 11,077,700 | 92,774,011 | 0.24% |
| 2025-05-19 | 8.37 | 8.41 | 8.27 | 8.37 | 8.16 | qfq | 10,901,210 | 90,929,317 | 0.00% |
| 2025-05-16 | 8.22 | 8.43 | 8.21 | 8.37 | 8.16 | qfq | 18,545,850 | 154,295,516 | 1.09% |
| 2025-05-15 | 8.25 | 8.31 | 8.20 | 8.28 | 8.07 | qfq | 12,866,400 | 106,359,684 | 0.36% |
| 2025-05-14 | 8.27 | 8.33 | 8.19 | 8.25 | 8.04 | qfq | 13,841,220 | 114,195,904 | -0.12% |
| 2025-05-13 | 8.42 | 8.45 | 8.25 | 8.26 | 8.05 | qfq | 18,124,256 | 150,495,059 | -1.67% |
| 2025-05-12 | 8.39 | 8.43 | 8.31 | 8.40 | 8.19 | qfq | 17,760,756 | 148,843,703 | 0.12% |
| 2025-05-09 | 8.50 | 8.55 | 8.34 | 8.39 | 8.18 | qfq | 21,888,807 | 183,947,068 | -1.76% |
| 2025-05-08 | 8.26 | 8.55 | 8.16 | 8.54 | 8.32 | qfq | 43,050,513 | 361,372,314 | 1.55% |
| 2025-05-07 | 8.10 | 8.89 | 8.09 | 8.41 | 8.20 | qfq | 57,167,489 | 488,691,080 | 4.08% |
| 2025-05-06 | 8.05 | 8.09 | 8.01 | 8.08 | 7.88 | qfq | 9,542,860 | 76,908,795 | 1.00% |
| 2025-04-30 | 8.10 | 8.15 | 7.97 | 8.00 | 7.80 | qfq | 8,874,055 | 71,293,688 | -1.36% |
| 2025-04-29 | 7.83 | 8.20 | 7.81 | 8.11 | 7.91 | qfq | 14,584,060 | 117,797,123 | 3.58% |
| 2025-04-28 | 7.87 | 7.97 | 7.81 | 7.83 | 7.63 | qfq | 6,483,800 | 50,943,137 | -0.76% |
| 2025-04-25 | 7.86 | 7.93 | 7.85 | 7.89 | 7.69 | qfq | 6,680,400 | 52,766,988 | 0.38% |
| 2025-04-24 | 7.86 | 7.94 | 7.81 | 7.86 | 7.66 | qfq | 7,712,900 | 60,678,604 | -0.76% |
| 2025-04-23 | 7.83 | 7.96 | 7.78 | 7.92 | 7.72 | qfq | 10,545,000 | 83,011,855 | 1.54% |
| 2025-04-22 | 7.75 | 7.83 | 7.74 | 7.80 | 7.60 | qfq | 6,796,100 | 52,909,505 | 0.52% |
| 2025-04-21 | 7.70 | 7.79 | 7.68 | 7.76 | 7.56 | qfq | 6,526,400 | 50,559,498 | 0.39% |
| 2025-04-18 | 7.70 | 7.78 | 7.68 | 7.73 | 7.53 | qfq | 5,554,650 | 42,946,373 | -0.13% |
| 2025-04-17 | 7.62 | 7.80 | 7.62 | 7.74 | 7.54 | qfq | 8,012,250 | 62,105,031 | 0.91% |
| 2025-04-16 | 7.75 | 7.81 | 7.60 | 7.67 | 7.48 | qfq | 9,098,603 | 70,037,472 | -1.79% |
| 2025-04-15 | 7.75 | 7.90 | 7.69 | 7.81 | 7.61 | qfq | 13,112,000 | 102,151,139 | 2.09% |
| 2025-04-14 | 7.61 | 7.68 | 7.59 | 7.65 | 7.46 | qfq | 8,377,800 | 64,015,534 | 0.79% |
| 2025-04-11 | 7.58 | 7.66 | 7.52 | 7.59 | 7.40 | qfq | 8,875,947 | 67,598,986 | -0.65% |
| 2025-04-10 | 7.66 | 7.76 | 7.47 | 7.64 | 7.45 | qfq | 13,692,747 | 104,787,069 | 1.06% |
| 2025-04-09 | 7.32 | 7.59 | 7.05 | 7.56 | 7.37 | qfq | 15,050,872 | 111,013,891 | 1.07% |
| 2025-04-08 | 7.37 | 7.55 | 7.26 | 7.48 | 7.29 | qfq | 13,675,489 | 101,154,634 | 1.63% |
| 2025-04-07 | 7.90 | 7.92 | 7.36 | 7.36 | 7.17 | qfq | 18,252,470 | 138,021,079 | -10.02% |
| 2025-04-03 | 8.05 | 8.18 | 8.03 | 8.18 | 7.97 | qfq | 8,402,289 | 68,141,986 | 0.49% |
| 2025-04-02 | 8.16 | 8.25 | 8.09 | 8.14 | 7.93 | qfq | 6,891,706 | 56,203,523 | -0.49% |
| 2025-04-01 | 8.03 | 8.20 | 8.02 | 8.18 | 7.97 | qfq | 10,317,051 | 84,053,167 | 2.25% |
| 2025-03-31 | 8.21 | 8.21 | 7.90 | 8.00 | 7.80 | qfq | 12,454,635 | 100,114,933 | -2.56% |
| 2025-03-28 | 8.29 | 8.37 | 8.11 | 8.21 | 8.00 | qfq | 14,966,592 | 122,936,428 | -1.56% |
| 2025-03-27 | 8.45 | 8.48 | 8.25 | 8.34 | 8.13 | qfq | 21,839,357 | 182,421,595 | 0.00% |
| 2025-03-26 | 8.15 | 8.39 | 8.15 | 8.34 | 8.13 | qfq | 15,448,116 | 128,396,707 | 1.96% |
| 2025-03-25 | 7.96 | 8.22 | 7.96 | 8.18 | 7.97 | qfq | 13,138,606 | 106,681,069 | 1.87% |
| 2025-03-24 | 8.17 | 8.24 | 7.89 | 8.03 | 7.83 | qfq | 13,047,200 | 104,982,854 | -2.07% |
| 2025-03-21 | 8.22 | 8.26 | 8.15 | 8.20 | 7.99 | qfq | 10,350,700 | 84,894,890 | -0.73% |
| 2025-03-20 | 8.25 | 8.28 | 8.17 | 8.26 | 8.05 | qfq | 10,466,071 | 86,109,536 | 0.12% |
| 2025-03-19 | 8.25 | 8.29 | 8.21 | 8.25 | 8.04 | qfq | 9,785,635 | 80,686,250 | -0.60% |
| 2025-03-18 | 8.33 | 8.36 | 8.22 | 8.30 | 8.09 | qfq | 13,393,806 | 110,927,256 | 0.00% |
| 2025-03-17 | 8.25 | 8.30 | 8.19 | 8.30 | 8.09 | qfq | 14,699,356 | 121,496,135 | 1.10% |
| 2025-03-14 | 8.10 | 8.21 | 8.05 | 8.21 | 8.00 | qfq | 16,867,150 | 137,529,536 | 1.23% |
| 2025-03-13 | 8.05 | 8.12 | 7.98 | 8.11 | 7.91 | qfq | 13,824,500 | 111,400,406 | 0.50% |
| 2025-03-12 | 8.07 | 8.14 | 8.02 | 8.07 | 7.87 | qfq | 13,180,490 | 106,439,876 | 0.25% |
| 2025-03-11 | 7.92 | 8.05 | 7.87 | 8.05 | 7.85 | qfq | 12,497,683 | 99,369,173 | 0.75% |
| 2025-03-10 | 7.95 | 8.10 | 7.94 | 7.99 | 7.79 | qfq | 8,995,260 | 71,889,883 | 0.76% |
| 2025-03-07 | 7.91 | 7.99 | 7.87 | 7.93 | 7.73 | qfq | 10,544,362 | 83,596,100 | 0.00% |
| 2025-03-06 | 7.92 | 7.95 | 7.87 | 7.93 | 7.73 | qfq | 13,751,453 | 108,822,957 | 0.13% |
| 2025-03-05 | 7.99 | 8.05 | 7.85 | 7.92 | 7.72 | qfq | 12,159,572 | 96,131,677 | -1.12% |
| 2025-03-04 | 7.86 | 8.10 | 7.82 | 8.01 | 7.81 | qfq | 18,766,659 | 149,438,774 | 0.75% |
| 2025-03-03 | 7.88 | 8.12 | 7.85 | 7.95 | 7.75 | qfq | 30,609,221 | 244,350,272 | 3.11% |
| 2025-02-28 | 7.88 | 7.95 | 7.69 | 7.71 | 7.52 | qfq | 13,917,650 | 108,340,831 | -2.28% |
| 2025-02-27 | 7.80 | 7.90 | 7.70 | 7.89 | 7.69 | qfq | 16,211,800 | 126,394,391 | 1.41% |
| 2025-02-26 | 7.72 | 7.82 | 7.72 | 7.78 | 7.58 | qfq | 8,714,976 | 67,779,523 | 0.91% |
| 2025-02-25 | 7.77 | 7.79 | 7.70 | 7.71 | 7.52 | qfq | 9,513,069 | 73,584,184 | -1.28% |
| 2025-02-24 | 7.76 | 7.90 | 7.71 | 7.81 | 7.61 | qfq | 11,637,043 | 90,758,427 | 0.90% |
| 2025-02-21 | 7.77 | 7.83 | 7.68 | 7.74 | 7.54 | qfq | 9,791,107 | 75,678,038 | -0.77% |
| 2025-02-20 | 7.75 | 7.83 | 7.66 | 7.80 | 7.60 | qfq | 10,836,606 | 83,970,914 | 0.65% |
| 2025-02-19 | 7.71 | 7.77 | 7.65 | 7.75 | 7.55 | qfq | 7,602,669 | 58,688,033 | 0.91% |
| 2025-02-18 | 7.80 | 7.85 | 7.65 | 7.68 | 7.49 | qfq | 10,036,420 | 77,762,412 | -1.92% |
| 2025-02-17 | 7.81 | 7.87 | 7.72 | 7.83 | 7.63 | qfq | 9,638,500 | 75,091,383 | 0.38% |
| 2025-02-14 | 7.82 | 7.88 | 7.75 | 7.80 | 7.60 | qfq | 8,695,243 | 67,991,063 | -0.51% |
| 2025-02-13 | 7.92 | 7.98 | 7.84 | 7.84 | 7.64 | qfq | 7,363,785 | 58,122,584 | -1.13% |
| 2025-02-12 | 7.87 | 7.96 | 7.85 | 7.93 | 7.73 | qfq | 8,512,880 | 67,236,581 | 0.25% |
| 2025-02-11 | 7.89 | 7.97 | 7.80 | 7.91 | 7.71 | qfq | 8,397,840 | 66,200,950 | 0.13% |
| 2025-02-10 | 7.83 | 7.90 | 7.83 | 7.90 | 7.70 | qfq | 9,214,600 | 72,501,125 | 0.64% |
| 2025-02-07 | 7.77 | 7.90 | 7.74 | 7.85 | 7.65 | qfq | 11,618,190 | 91,066,826 | 0.90% |
| 2025-02-06 | 7.67 | 7.78 | 7.55 | 7.78 | 7.58 | qfq | 10,069,130 | 77,378,362 | 1.17% |
| 2025-02-05 | 7.77 | 7.80 | 7.65 | 7.69 | 7.50 | qfq | 7,231,118 | 55,877,610 | -0.26% |
| 2025-01-27 | 7.71 | 7.83 | 7.69 | 7.71 | 7.52 | qfq | 7,625,635 | 59,181,533 | 0.00% |
| 2025-01-24 | 7.65 | 7.74 | 7.62 | 7.71 | 7.52 | qfq | 6,829,100 | 52,437,244 | 0.26% |
| 2025-01-23 | 7.82 | 7.89 | 7.67 | 7.69 | 7.50 | qfq | 8,589,650 | 66,920,223 | -0.77% |
| 2025-01-22 | 7.85 | 7.91 | 7.71 | 7.75 | 7.55 | qfq | 8,969,041 | 69,903,500 | -1.52% |
| 2025-01-21 | 7.89 | 7.94 | 7.73 | 7.87 | 7.67 | qfq | 8,850,500 | 69,271,972 | 0.13% |
| 2025-01-20 | 7.88 | 7.98 | 7.80 | 7.86 | 7.66 | qfq | 9,589,200 | 75,641,718 | 0.38% |
| 2025-01-17 | 7.70 | 7.88 | 7.67 | 7.83 | 7.63 | qfq | 9,828,300 | 76,718,824 | 1.16% |
| 2025-01-16 | 7.80 | 7.87 | 7.66 | 7.74 | 7.54 | qfq | 11,492,572 | 89,371,406 | 0.52% |
| 2025-01-15 | 7.74 | 7.82 | 7.64 | 7.70 | 7.51 | qfq | 10,840,100 | 83,845,458 | -0.39% |
| 2025-01-14 | 7.52 | 7.76 | 7.52 | 7.73 | 7.53 | qfq | 10,742,127 | 82,537,465 | 3.34% |
| 2025-01-13 | 7.36 | 7.51 | 7.26 | 7.48 | 7.29 | qfq | 8,018,637 | 59,495,160 | 0.54% |
| 2025-01-10 | 7.67 | 7.74 | 7.44 | 7.44 | 7.25 | qfq | 10,906,958 | 82,654,303 | -3.00% |
| 2025-01-09 | 7.64 | 7.75 | 7.64 | 7.67 | 7.48 | qfq | 7,659,150 | 59,014,229 | -0.52% |
| 2025-01-08 | 7.79 | 7.86 | 7.53 | 7.71 | 7.52 | qfq | 11,331,820 | 87,285,992 | -1.78% |
| 2025-01-07 | 7.79 | 7.92 | 7.68 | 7.85 | 7.65 | qfq | 12,684,371 | 99,053,796 | 0.38% |
| 2025-01-06 | 7.55 | 7.98 | 7.35 | 7.82 | 7.62 | qfq | 19,651,141 | 151,411,876 | 3.30% |
| 2025-01-03 | 7.95 | 7.99 | 7.55 | 7.57 | 7.38 | qfq | 18,952,060 | 146,764,134 | -4.78% |
| 2025-01-02 | 8.16 | 8.28 | 7.87 | 7.95 | 7.75 | qfq | 21,266,350 | 171,655,257 | -2.45% |
| 2024-12-31 | 8.51 | 8.60 | 8.11 | 8.15 | 7.94 | qfq | 33,286,273 | 276,423,053 | -5.45% |
| 2024-12-30 | 9.47 | 9.47 | 8.48 | 8.62 | 8.40 | qfq | 53,289,479 | 468,765,211 | -3.25% |
| 2024-12-27 | 8.38 | 9.21 | 8.37 | 8.91 | 8.69 | qfq | 55,132,154 | 493,543,149 | 6.45% |
| 2024-12-26 | 8.21 | 8.42 | 8.20 | 8.37 | 8.16 | qfq | 10,283,330 | 85,526,912 | 2.20% |
| 2024-12-25 | 8.59 | 8.65 | 8.04 | 8.19 | 7.98 | qfq | 17,053,500 | 140,390,774 | -4.66% |
| 2024-12-24 | 8.33 | 8.60 | 8.33 | 8.59 | 8.37 | qfq | 12,640,642 | 107,534,278 | 3.25% |
| 2024-12-23 | 8.66 | 8.66 | 8.25 | 8.32 | 8.11 | qfq | 15,685,943 | 132,250,548 | -4.15% |
| 2024-12-20 | 8.75 | 8.78 | 8.63 | 8.68 | 8.46 | qfq | 9,903,417 | 86,111,826 | -0.80% |
| 2024-12-19 | 8.55 | 8.85 | 8.51 | 8.75 | 8.53 | qfq | 11,362,150 | 98,718,404 | 1.16% |
| 2024-12-18 | 8.70 | 8.80 | 8.52 | 8.65 | 8.43 | qfq | 13,731,800 | 118,698,645 | -0.57% |
| 2024-12-17 | 8.97 | 9.11 | 8.68 | 8.70 | 8.48 | qfq | 21,151,600 | 187,671,376 | -3.76% |
| 2024-12-16 | 8.90 | 9.22 | 8.86 | 9.04 | 8.81 | qfq | 22,614,843 | 204,575,198 | 2.03% |
| 2024-12-13 | 9.06 | 9.07 | 8.80 | 8.86 | 8.64 | qfq | 18,871,100 | 168,162,842 | -2.96% |
| 2024-12-12 | 9.07 | 9.22 | 8.90 | 9.13 | 8.90 | qfq | 20,162,223 | 182,570,698 | 0.22% |
| 2024-12-11 | 8.80 | 9.27 | 8.77 | 9.11 | 8.88 | qfq | 32,548,977 | 295,460,824 | 3.64% |
| 2024-12-10 | 9.05 | 9.20 | 8.75 | 8.79 | 8.57 | qfq | 18,902,470 | 168,384,416 | -1.24% |
| 2024-12-09 | 8.75 | 9.09 | 8.73 | 8.90 | 8.68 | qfq | 24,385,773 | 217,613,003 | 2.53% |
| 2024-12-06 | 8.53 | 8.70 | 8.51 | 8.68 | 8.46 | qfq | 11,195,100 | 96,368,719 | 1.76% |
| 2024-12-05 | 8.46 | 8.56 | 8.41 | 8.53 | 8.31 | qfq | 10,026,315 | 85,217,834 | 0.47% |
| 2024-12-04 | 8.58 | 8.74 | 8.45 | 8.49 | 8.28 | qfq | 15,650,215 | 134,289,526 | -1.39% |
| 2024-12-03 | 8.77 | 8.80 | 8.57 | 8.61 | 8.39 | qfq | 15,139,270 | 131,197,401 | -2.16% |
| 2024-12-02 | 8.80 | 8.87 | 8.72 | 8.80 | 8.58 | qfq | 14,141,900 | 124,278,192 | 0.46% |
| 2024-11-29 | 8.72 | 8.93 | 8.61 | 8.76 | 8.54 | qfq | 16,609,798 | 145,067,998 | 0.46% |
| 2024-11-28 | 8.46 | 8.94 | 8.42 | 8.72 | 8.50 | qfq | 23,557,489 | 205,595,025 | 3.20% |
| 2024-11-27 | 8.43 | 8.46 | 8.17 | 8.45 | 8.24 | qfq | 10,841,300 | 89,958,490 | 0.24% |
| 2024-11-26 | 8.56 | 8.59 | 8.41 | 8.43 | 8.22 | qfq | 7,552,100 | 63,947,440 | -1.52% |
| 2024-11-25 | 8.35 | 8.58 | 8.30 | 8.56 | 8.34 | qfq | 12,408,119 | 105,038,564 | 2.76% |
| 2024-11-22 | 8.61 | 8.65 | 8.31 | 8.33 | 8.12 | qfq | 11,222,412 | 95,261,901 | -3.81% |
| 2024-11-21 | 8.70 | 8.80 | 8.49 | 8.66 | 8.44 | qfq | 11,302,366 | 97,711,982 | -0.57% |
| 2024-11-20 | 8.55 | 8.80 | 8.51 | 8.71 | 8.49 | qfq | 11,752,400 | 102,131,038 | 1.28% |
| 2024-11-19 | 8.46 | 8.61 | 8.36 | 8.60 | 8.38 | qfq | 11,052,232 | 93,809,938 | 2.63% |
| 2024-11-18 | 8.97 | 9.02 | 8.31 | 8.38 | 8.17 | qfq | 20,407,800 | 174,709,070 | -5.95% |
| 2024-11-15 | 9.09 | 9.15 | 8.86 | 8.91 | 8.69 | qfq | 17,117,512 | 153,342,484 | -1.66% |
| 2024-11-14 | 9.38 | 9.53 | 9.04 | 9.06 | 8.83 | qfq | 21,556,000 | 199,433,934 | -3.72% |
| 2024-11-13 | 8.88 | 9.50 | 8.71 | 9.41 | 9.17 | qfq | 37,048,193 | 339,326,290 | 5.73% |
| 2024-11-12 | 9.14 | 9.14 | 8.82 | 8.90 | 8.68 | qfq | 22,143,541 | 198,615,072 | -2.41% |
| 2024-11-11 | 8.72 | 9.34 | 8.65 | 9.12 | 8.89 | qfq | 34,216,568 | 311,599,125 | 4.83% |
| 2024-11-08 | 8.63 | 9.11 | 8.51 | 8.70 | 8.48 | qfq | 32,902,214 | 288,864,837 | 0.93% |
| 2024-11-07 | 8.50 | 8.78 | 8.50 | 8.62 | 8.40 | qfq | 29,279,309 | 253,299,697 | 2.50% |
| 2024-11-06 | 8.40 | 8.63 | 8.32 | 8.41 | 8.20 | qfq | 29,585,742 | 250,376,317 | 0.84% |
| 2024-11-05 | 8.15 | 8.49 | 8.05 | 8.34 | 8.13 | qfq | 26,998,575 | 223,011,682 | 3.09% |
| 2024-11-04 | 7.67 | 8.22 | 7.67 | 8.09 | 7.89 | qfq | 32,225,516 | 259,315,650 | 6.17% |
| 2024-11-01 | 7.83 | 7.90 | 7.60 | 7.62 | 7.43 | qfq | 14,341,853 | 110,685,960 | -3.42% |
| 2024-10-31 | 7.82 | 7.93 | 7.79 | 7.89 | 7.69 | qfq | 11,843,931 | 93,105,175 | 1.28% |
| 2024-10-30 | 7.82 | 7.91 | 7.72 | 7.79 | 7.59 | qfq | 11,674,401 | 91,129,337 | -0.89% |
| 2024-10-29 | 8.15 | 8.37 | 7.82 | 7.86 | 7.66 | qfq | 23,972,454 | 192,429,924 | -2.72% |
| 2024-10-28 | 8.00 | 8.09 | 7.65 | 8.08 | 7.88 | qfq | 32,097,011 | 253,396,685 | -0.12% |
| 2024-10-25 | 7.94 | 8.10 | 7.91 | 8.09 | 7.89 | qfq | 10,159,620 | 81,779,361 | 2.41% |
| 2024-10-24 | 8.00 | 8.00 | 7.87 | 7.90 | 7.70 | qfq | 6,199,160 | 49,077,270 | -1.25% |
| 2024-10-23 | 8.04 | 8.08 | 7.97 | 8.00 | 7.80 | qfq | 8,659,140 | 69,543,347 | -0.62% |
| 2024-10-22 | 7.98 | 8.08 | 7.95 | 8.05 | 7.85 | qfq | 7,869,200 | 63,117,230 | 0.88% |
| 2024-10-21 | 8.07 | 8.13 | 7.91 | 7.98 | 7.78 | qfq | 15,017,405 | 120,162,164 | -2.09% |
| 2024-10-18 | 8.07 | 8.25 | 7.97 | 8.15 | 7.94 | qfq | 12,247,111 | 99,531,290 | 1.12% |
| 2024-10-17 | 8.16 | 8.31 | 8.05 | 8.06 | 7.86 | qfq | 9,026,773 | 73,452,894 | -0.62% |
| 2024-10-16 | 7.99 | 8.19 | 7.96 | 8.11 | 7.91 | qfq | 7,345,965 | 59,466,253 | 0.75% |
| 2024-10-15 | 8.06 | 8.18 | 7.94 | 8.05 | 7.85 | qfq | 8,734,545 | 70,491,727 | -0.25% |
| 2024-10-14 | 7.81 | 8.23 | 7.77 | 8.07 | 7.87 | qfq | 11,265,751 | 90,401,598 | 3.73% |
| 2024-10-11 | 7.90 | 8.01 | 7.71 | 7.78 | 7.58 | qfq | 9,166,193 | 72,123,580 | -2.14% |
| 2024-10-10 | 7.91 | 8.08 | 7.80 | 7.95 | 7.75 | qfq | 11,737,668 | 93,561,149 | 1.92% |
| 2024-10-09 | 8.40 | 8.40 | 7.80 | 7.80 | 7.60 | qfq | 17,688,668 | 142,539,177 | -7.69% |
| 2024-10-08 | 8.99 | 9.00 | 8.16 | 8.45 | 8.24 | qfq | 32,304,277 | 275,333,233 | 3.05% |
| 2024-09-30 | 7.89 | 8.33 | 7.64 | 8.20 | 7.99 | qfq | 28,122,495 | 226,089,938 | 7.33% |
| 2024-09-27 | 7.51 | 7.81 | 7.44 | 7.64 | 7.45 | qfq | 12,259,895 | 93,307,661 | 2.96% |
| 2024-09-26 | 7.26 | 7.43 | 7.24 | 7.42 | 7.23 | qfq | 5,852,607 | 42,978,403 | 2.20% |
| 2024-09-25 | 7.27 | 7.40 | 7.22 | 7.26 | 7.08 | qfq | 7,206,600 | 52,771,139 | 0.28% |
| 2024-09-24 | 7.13 | 7.27 | 7.11 | 7.24 | 7.06 | qfq | 6,262,899 | 45,118,782 | 1.54% |
| 2024-09-23 | 7.09 | 7.15 | 7.08 | 7.13 | 6.95 | qfq | 1,952,600 | 13,912,193 | 0.28% |
| 2024-09-20 | 7.11 | 7.14 | 7.07 | 7.11 | 6.93 | qfq | 2,418,400 | 17,184,991 | 0.14% |
| 2024-09-19 | 7.03 | 7.12 | 6.96 | 7.10 | 6.92 | qfq | 2,579,200 | 18,220,083 | 1.57% |
| 2024-09-18 | 7.03 | 7.05 | 6.93 | 6.99 | 6.81 | qfq | 2,138,056 | 14,905,569 | -0.57% |
| 2024-09-13 | 7.12 | 7.12 | 7.01 | 7.03 | 6.85 | qfq | 2,428,200 | 17,135,253 | -0.71% |
| 2024-09-12 | 7.00 | 7.12 | 7.00 | 7.08 | 6.90 | qfq | 4,327,827 | 30,608,467 | 1.14% |
| 2024-09-11 | 7.02 | 7.05 | 6.97 | 7.00 | 6.82 | qfq | 1,717,860 | 12,032,107 | -0.43% |
| 2024-09-10 | 6.91 | 7.09 | 6.89 | 7.03 | 6.85 | qfq | 2,991,900 | 20,929,815 | 1.74% |
| 2024-09-09 | 6.90 | 6.98 | 6.88 | 6.91 | 6.74 | qfq | 1,959,027 | 13,575,421 | -0.58% |
| 2024-09-06 | 7.07 | 7.09 | 6.95 | 6.95 | 6.77 | qfq | 3,376,000 | 23,705,140 | -1.42% |
| 2024-09-05 | 7.05 | 7.07 | 7.02 | 7.05 | 6.87 | qfq | 2,039,800 | 14,361,793 | 0.43% |
| 2024-09-04 | 7.05 | 7.09 | 7.02 | 7.02 | 6.84 | qfq | 2,445,200 | 17,237,897 | -0.99% |
| 2024-09-03 | 7.03 | 7.11 | 6.98 | 7.09 | 6.91 | qfq | 2,796,900 | 19,776,060 | 1.00% |
| 2024-09-02 | 7.08 | 7.10 | 7.02 | 7.02 | 6.84 | qfq | 2,461,900 | 17,362,246 | -0.85% |
| 2024-08-30 | 7.05 | 7.16 | 7.01 | 7.08 | 6.90 | qfq | 5,404,060 | 38,391,228 | 0.43% |
| 2024-08-29 | 6.98 | 7.10 | 6.98 | 7.05 | 6.87 | qfq | 2,814,600 | 19,850,161 | 0.28% |
| 2024-08-28 | 7.01 | 7.08 | 6.98 | 7.03 | 6.85 | qfq | 2,167,300 | 15,250,638 | 0.29% |
| 2024-08-27 | 7.13 | 7.13 | 6.98 | 7.01 | 6.83 | qfq | 3,230,400 | 22,685,338 | -1.54% |
| 2024-08-26 | 7.06 | 7.12 | 6.98 | 7.12 | 6.94 | qfq | 2,562,199 | 18,116,603 | 1.28% |
| 2024-08-23 | 6.84 | 7.07 | 6.66 | 7.03 | 6.85 | qfq | 7,684,900 | 52,814,372 | 0.72% |
| 2024-08-22 | 7.11 | 7.17 | 6.96 | 6.98 | 6.80 | qfq | 4,012,100 | 28,240,783 | -2.51% |
| 2024-08-21 | 7.07 | 7.17 | 7.06 | 7.16 | 6.98 | qfq | 2,494,400 | 17,764,816 | 0.56% |
| 2024-08-20 | 7.19 | 7.24 | 7.09 | 7.12 | 6.94 | qfq | 3,754,007 | 26,793,495 | -1.11% |
| 2024-08-19 | 7.16 | 7.29 | 7.11 | 7.20 | 7.02 | qfq | 3,742,400 | 27,001,800 | 0.28% |
| 2024-08-16 | 7.25 | 7.32 | 7.18 | 7.18 | 7.00 | qfq | 5,687,400 | 41,163,643 | -1.37% |
| 2024-08-15 | 7.35 | 7.45 | 7.25 | 7.28 | 7.10 | qfq | 8,882,120 | 64,965,727 | -1.89% |
| 2024-08-14 | 7.40 | 7.75 | 7.40 | 7.42 | 7.23 | qfq | 13,222,562 | 99,727,233 | -0.67% |
| 2024-08-13 | 7.05 | 7.50 | 7.05 | 7.47 | 7.28 | qfq | 14,580,490 | 107,309,913 | 5.06% |
| 2024-08-12 | 7.24 | 7.30 | 7.07 | 7.11 | 6.93 | qfq | 3,259,200 | 23,363,128 | -0.42% |
| 2024-08-09 | 7.15 | 7.24 | 7.14 | 7.14 | 6.96 | qfq | 3,061,200 | 22,009,029 | -0.28% |
| 2024-08-08 | 7.20 | 7.21 | 7.11 | 7.16 | 6.98 | qfq | 3,698,800 | 26,474,435 | -0.97% |
| 2024-08-07 | 7.13 | 7.35 | 7.09 | 7.23 | 7.05 | qfq | 4,875,358 | 35,222,590 | 1.40% |
| 2024-08-06 | 7.10 | 7.18 | 7.07 | 7.13 | 6.95 | qfq | 2,401,688 | 17,088,262 | 1.28% |
| 2024-08-05 | 7.18 | 7.26 | 7.03 | 7.04 | 6.86 | qfq | 3,692,937 | 26,337,147 | -2.36% |
| 2024-08-02 | 7.21 | 7.30 | 7.19 | 7.21 | 7.03 | qfq | 3,037,270 | 22,028,287 | -0.55% |
| 2024-08-01 | 7.26 | 7.30 | 7.22 | 7.25 | 7.07 | qfq | 2,657,729 | 19,282,264 | -0.14% |
| 2024-07-31 | 7.14 | 7.28 | 7.08 | 7.26 | 7.08 | qfq | 4,778,816 | 34,494,115 | 2.40% |
| 2024-07-30 | 7.10 | 7.16 | 7.06 | 7.09 | 6.91 | qfq | 2,752,300 | 19,554,756 | -0.28% |
| 2024-07-29 | 7.15 | 7.20 | 7.11 | 7.11 | 6.93 | qfq | 1,532,200 | 10,952,740 | -0.70% |
| 2024-07-26 | 7.05 | 7.16 | 7.05 | 7.16 | 6.98 | qfq | 1,850,036 | 13,200,268 | 1.56% |
| 2024-07-25 | 6.93 | 7.10 | 6.93 | 7.05 | 6.87 | qfq | 1,571,736 | 11,046,551 | 0.57% |
| 2024-07-24 | 7.13 | 7.13 | 7.00 | 7.01 | 6.83 | qfq | 1,988,448 | 13,996,680 | -1.13% |
| 2024-07-23 | 7.14 | 7.18 | 7.08 | 7.09 | 6.91 | qfq | 1,903,124 | 13,566,216 | -0.98% |
| 2024-07-22 | 7.20 | 7.24 | 7.10 | 7.16 | 6.98 | qfq | 2,074,010 | 14,835,314 | 0.28% |
| 2024-07-19 | 7.20 | 7.27 | 7.13 | 7.14 | 6.96 | qfq | 2,570,400 | 18,481,918 | -1.24% |
| 2024-07-18 | 7.02 | 7.34 | 6.90 | 7.23 | 7.05 | qfq | 5,479,476 | 39,024,351 | 2.41% |
| 2024-07-17 | 7.18 | 7.29 | 7.05 | 7.06 | 6.88 | qfq | 4,147,089 | 29,572,776 | -1.53% |
| 2024-07-16 | 7.20 | 7.23 | 7.10 | 7.17 | 6.99 | qfq | 2,244,150 | 16,059,324 | -0.42% |
| 2024-07-15 | 7.31 | 7.35 | 7.19 | 7.20 | 7.02 | qfq | 1,841,700 | 13,348,431 | -1.50% |
| 2024-07-12 | 7.30 | 7.35 | 7.27 | 7.31 | 7.13 | qfq | 2,236,300 | 16,348,338 | -0.27% |
| 2024-07-11 | 7.27 | 7.33 | 7.25 | 7.33 | 7.15 | qfq | 3,391,000 | 24,740,732 | 2.52% |
| 2024-07-10 | 7.17 | 7.28 | 7.15 | 7.15 | 6.97 | qfq | 2,340,656 | 16,871,250 | -0.56% |
| 2024-07-09 | 7.07 | 7.19 | 6.95 | 7.19 | 7.01 | qfq | 2,858,948 | 20,267,946 | 1.84% |
| 2024-07-08 | 7.16 | 7.21 | 7.05 | 7.06 | 6.88 | qfq | 2,155,900 | 15,290,730 | -1.81% |
| 2024-07-05 | 7.16 | 7.23 | 7.06 | 7.19 | 7.01 | qfq | 1,937,978 | 13,855,763 | 0.56% |
| 2024-07-04 | 7.36 | 7.36 | 7.15 | 7.15 | 6.97 | qfq | 2,454,348 | 17,768,200 | -2.59% |
| 2024-07-03 | 7.42 | 7.45 | 7.30 | 7.34 | 7.15 | qfq | 2,271,092 | 16,717,999 | -0.94% |
| 2024-07-02 | 7.46 | 7.48 | 7.37 | 7.41 | 7.22 | qfq | 2,162,248 | 16,037,176 | 0.00% |
| 2024-07-01 | 7.29 | 7.45 | 7.29 | 7.41 | 7.22 | qfq | 2,770,612 | 20,465,820 | 1.23% |
| 2024-06-28 | 7.34 | 7.43 | 7.29 | 7.32 | 7.14 | qfq | 2,940,010 | 21,681,910 | -0.54% |
| 2024-06-27 | 7.40 | 7.47 | 7.35 | 7.36 | 7.17 | qfq | 2,737,376 | 20,286,077 | -1.21% |
| 2024-06-26 | 7.20 | 7.46 | 7.14 | 7.45 | 7.26 | qfq | 5,119,488 | 37,488,659 | 3.47% |
| 2024-06-25 | 7.02 | 7.31 | 7.02 | 7.20 | 7.02 | qfq | 5,736,988 | 41,216,328 | 0.98% |
| 2024-06-24 | 7.21 | 7.26 | 7.07 | 7.13 | 6.85 | qfq | 4,656,747 | 33,292,759 | -2.06% |
| 2024-06-21 | 7.21 | 7.39 | 7.20 | 7.28 | 7.00 | qfq | 3,537,382 | 25,854,386 | 0.14% |
| 2024-06-20 | 7.49 | 7.53 | 7.25 | 7.27 | 6.99 | qfq | 5,681,900 | 41,679,407 | -3.32% |
| 2024-06-19 | 7.49 | 7.62 | 7.42 | 7.52 | 7.23 | qfq | 4,984,282 | 37,547,648 | 0.40% |
| 2024-06-18 | 7.43 | 7.50 | 7.40 | 7.49 | 7.20 | qfq | 2,566,400 | 19,155,499 | 0.81% |
| 2024-06-17 | 7.54 | 7.54 | 7.38 | 7.43 | 7.14 | qfq | 3,952,841 | 29,371,593 | -1.46% |
| 2024-06-14 | 7.50 | 7.56 | 7.44 | 7.54 | 7.25 | qfq | 2,886,290 | 21,681,926 | 0.13% |
| 2024-06-13 | 7.64 | 7.69 | 7.49 | 7.53 | 7.24 | qfq | 3,670,000 | 27,768,256 | -1.70% |
| 2024-06-12 | 7.60 | 7.69 | 7.54 | 7.66 | 7.36 | qfq | 3,851,900 | 29,404,132 | 0.92% |
| 2024-06-11 | 7.52 | 7.60 | 7.40 | 7.59 | 7.29 | qfq | 3,412,916 | 25,614,632 | 0.53% |
| 2024-06-07 | 7.48 | 7.63 | 7.42 | 7.55 | 7.26 | qfq | 4,924,168 | 37,051,840 | 1.89% |
| 2024-06-06 | 7.62 | 7.76 | 7.35 | 7.41 | 7.12 | qfq | 7,201,760 | 54,020,004 | -2.76% |
| 2024-06-05 | 7.82 | 7.83 | 7.58 | 7.62 | 7.32 | qfq | 5,763,397 | 44,432,423 | -2.81% |
| 2024-06-04 | 7.86 | 7.90 | 7.74 | 7.84 | 7.53 | qfq | 5,968,100 | 46,712,899 | -0.25% |
| 2024-06-03 | 8.05 | 8.05 | 7.74 | 7.86 | 7.55 | qfq | 7,987,932 | 62,984,217 | -2.12% |
| 2024-05-31 | 8.04 | 8.15 | 7.96 | 8.03 | 7.72 | qfq | 6,092,120 | 48,892,809 | 0.00% |
| 2024-05-30 | 8.00 | 8.16 | 8.00 | 8.03 | 7.72 | qfq | 5,427,584 | 43,809,447 | -0.50% |
| 2024-05-29 | 7.95 | 8.12 | 7.94 | 8.07 | 7.76 | qfq | 5,229,401 | 42,185,189 | 0.50% |
| 2024-05-28 | 8.13 | 8.19 | 7.98 | 8.03 | 7.72 | qfq | 6,938,542 | 55,969,036 | -1.47% |
| 2024-05-27 | 8.11 | 8.16 | 8.01 | 8.15 | 7.83 | qfq | 6,373,785 | 51,536,839 | 0.74% |
| 2024-05-24 | 8.20 | 8.25 | 8.02 | 8.09 | 7.78 | qfq | 8,524,640 | 69,291,887 | -0.98% |
| 2024-05-23 | 8.43 | 8.46 | 8.13 | 8.17 | 7.85 | qfq | 11,622,800 | 95,641,803 | -3.77% |
| 2024-05-22 | 8.62 | 8.72 | 8.46 | 8.49 | 8.16 | qfq | 11,993,700 | 102,668,534 | -1.62% |
| 2024-05-21 | 8.76 | 8.90 | 8.53 | 8.63 | 8.29 | qfq | 19,465,720 | 169,042,804 | -2.71% |
| 2024-05-20 | 8.25 | 9.13 | 8.24 | 8.87 | 8.52 | qfq | 30,009,480 | 262,912,980 | 6.87% |
| 2024-05-17 | 8.15 | 8.35 | 8.09 | 8.30 | 7.98 | qfq | 6,997,800 | 57,716,071 | 1.84% |
| 2024-05-16 | 8.22 | 8.29 | 8.11 | 8.15 | 7.83 | qfq | 6,383,100 | 52,287,225 | -0.73% |
| 2024-05-15 | 8.40 | 8.40 | 8.16 | 8.21 | 7.89 | qfq | 8,247,230 | 68,058,826 | -2.84% |
| 2024-05-14 | 8.07 | 8.45 | 8.07 | 8.45 | 8.12 | qfq | 11,109,430 | 92,194,385 | 4.97% |
| 2024-05-13 | 8.22 | 8.25 | 8.04 | 8.05 | 7.74 | qfq | 6,880,230 | 55,624,732 | -2.66% |
| 2024-05-10 | 8.40 | 8.44 | 8.26 | 8.27 | 7.95 | qfq | 6,568,706 | 54,564,321 | -1.90% |
| 2024-05-09 | 8.34 | 8.50 | 8.34 | 8.43 | 8.10 | qfq | 8,000,400 | 67,366,550 | 0.72% |
| 2024-05-08 | 8.59 | 8.65 | 8.34 | 8.37 | 8.04 | qfq | 12,999,403 | 110,008,517 | -2.33% |
| 2024-05-07 | 8.29 | 8.73 | 8.23 | 8.57 | 8.24 | qfq | 18,523,088 | 157,065,108 | 3.38% |
| 2024-05-06 | 8.16 | 8.29 | 8.06 | 8.29 | 7.97 | qfq | 11,905,950 | 97,329,052 | 4.15% |
| 2024-04-30 | 8.18 | 8.18 | 7.94 | 7.96 | 7.65 | qfq | 9,246,379 | 74,240,848 | -2.93% |
| 2024-04-29 | 8.07 | 8.24 | 8.07 | 8.20 | 7.88 | qfq | 8,814,909 | 71,663,473 | 1.11% |
| 2024-04-26 | 7.97 | 8.14 | 7.89 | 8.11 | 7.79 | qfq | 7,767,685 | 62,369,548 | 1.63% |
| 2024-04-25 | 7.81 | 8.05 | 7.81 | 7.98 | 7.67 | qfq | 6,848,180 | 54,614,186 | 1.53% |
| 2024-04-24 | 7.82 | 7.89 | 7.77 | 7.86 | 7.55 | qfq | 6,101,586 | 47,823,831 | 0.64% |
| 2024-04-23 | 7.72 | 7.97 | 7.68 | 7.81 | 7.51 | qfq | 7,311,019 | 56,917,757 | 1.69% |
| 2024-04-22 | 7.77 | 7.83 | 7.60 | 7.68 | 7.38 | qfq | 6,557,372 | 50,490,443 | -1.41% |
| 2024-04-19 | 7.65 | 7.84 | 7.61 | 7.79 | 7.49 | qfq | 6,867,000 | 53,296,909 | 1.17% |
| 2024-04-18 | 7.84 | 7.94 | 7.63 | 7.70 | 7.40 | qfq | 10,100,636 | 78,306,033 | -1.28% |
| 2024-04-17 | 7.40 | 7.80 | 7.33 | 7.80 | 7.50 | qfq | 14,739,389 | 112,245,372 | 10.01% |
| 2024-04-16 | 7.72 | 7.74 | 7.08 | 7.09 | 6.81 | qfq | 16,056,859 | 116,591,456 | -9.22% |
| 2024-04-15 | 8.12 | 8.21 | 7.65 | 7.81 | 7.51 | qfq | 13,700,771 | 108,041,932 | -3.82% |
| 2024-04-12 | 8.27 | 8.29 | 8.10 | 8.12 | 7.80 | qfq | 4,839,385 | 39,579,332 | -1.34% |
| 2024-04-11 | 8.17 | 8.36 | 8.08 | 8.23 | 7.91 | qfq | 5,807,282 | 47,931,675 | 0.12% |
| 2024-04-10 | 8.51 | 8.51 | 8.11 | 8.22 | 7.90 | qfq | 8,792,119 | 72,701,038 | -3.52% |
| 2024-04-09 | 8.40 | 8.55 | 8.30 | 8.52 | 8.19 | qfq | 8,256,029 | 69,753,713 | 1.55% |
| 2024-04-08 | 8.75 | 8.75 | 8.38 | 8.39 | 8.06 | qfq | 7,366,933 | 62,794,302 | -4.00% |
| 2024-04-03 | 8.82 | 8.89 | 8.64 | 8.74 | 8.40 | qfq | 9,617,657 | 84,067,323 | -1.69% |
| 2024-04-02 | 8.81 | 9.07 | 8.79 | 8.89 | 8.54 | qfq | 12,633,519 | 112,661,438 | 0.91% |
| 2024-04-01 | 8.72 | 8.85 | 8.71 | 8.81 | 8.47 | qfq | 8,858,687 | 77,806,340 | 1.38% |
| 2024-03-29 | 8.56 | 8.80 | 8.56 | 8.69 | 8.35 | qfq | 8,086,276 | 70,163,393 | 1.64% |
| 2024-03-28 | 8.36 | 8.68 | 8.36 | 8.55 | 8.22 | qfq | 6,517,560 | 55,660,215 | 2.40% |
| 2024-03-27 | 8.74 | 8.82 | 8.35 | 8.35 | 8.03 | qfq | 7,338,400 | 62,872,931 | -4.35% |
| 2024-03-26 | 8.80 | 8.93 | 8.55 | 8.73 | 8.39 | qfq | 9,412,692 | 82,014,242 | -1.24% |
| 2024-03-25 | 9.04 | 9.14 | 8.81 | 8.84 | 8.50 | qfq | 8,362,693 | 75,349,425 | -3.39% |
| 2024-03-22 | 9.20 | 9.28 | 9.05 | 9.15 | 8.79 | qfq | 9,186,169 | 83,995,106 | -0.97% |
| 2024-03-21 | 9.20 | 9.30 | 9.02 | 9.24 | 8.88 | qfq | 9,775,200 | 89,495,520 | 0.76% |
| 2024-03-20 | 8.90 | 9.17 | 8.90 | 9.17 | 8.81 | qfq | 8,898,620 | 80,721,631 | 2.23% |
| 2024-03-19 | 8.92 | 9.10 | 8.89 | 8.97 | 8.62 | qfq | 7,086,600 | 63,808,450 | 0.34% |
| 2024-03-18 | 8.89 | 8.97 | 8.80 | 8.94 | 8.59 | qfq | 7,875,200 | 69,882,369 | 1.25% |
| 2024-03-15 | 8.70 | 8.84 | 8.61 | 8.83 | 8.49 | qfq | 6,152,848 | 53,851,224 | 1.73% |
| 2024-03-14 | 8.73 | 8.80 | 8.53 | 8.68 | 8.34 | qfq | 6,903,360 | 59,976,260 | -0.91% |
| 2024-03-13 | 8.87 | 8.87 | 8.68 | 8.76 | 8.42 | qfq | 7,414,465 | 64,946,067 | -0.90% |
| 2024-03-12 | 8.75 | 8.84 | 8.69 | 8.84 | 8.50 | qfq | 9,389,884 | 82,390,952 | 1.03% |
| 2024-03-11 | 8.68 | 8.77 | 8.64 | 8.75 | 8.41 | qfq | 6,421,520 | 55,943,899 | 0.57% |
| 2024-03-08 | 8.59 | 8.72 | 8.55 | 8.70 | 8.36 | qfq | 6,456,779 | 55,872,489 | 0.35% |
| 2024-03-07 | 8.70 | 8.85 | 8.57 | 8.67 | 8.33 | qfq | 10,622,434 | 92,221,978 | 0.23% |
| 2024-03-06 | 8.48 | 8.77 | 8.45 | 8.65 | 8.31 | qfq | 10,265,143 | 88,673,393 | 1.65% |
| 2024-03-05 | 8.54 | 8.69 | 8.50 | 8.51 | 8.18 | qfq | 10,477,928 | 89,757,790 | -2.18% |
| 2024-03-04 | 8.83 | 8.91 | 8.42 | 8.70 | 8.36 | qfq | 18,715,570 | 161,589,099 | -1.58% |
| 2024-03-01 | 9.16 | 9.22 | 8.72 | 8.84 | 8.50 | qfq | 32,032,462 | 285,989,115 | 0.57% |
| 2024-02-29 | 7.99 | 8.79 | 7.92 | 8.79 | 8.45 | qfq | 18,414,951 | 155,885,350 | 10.01% |
| 2024-02-28 | 8.55 | 8.80 | 7.98 | 7.99 | 7.68 | qfq | 13,804,797 | 116,048,093 | -6.55% |
| 2024-02-27 | 8.31 | 8.55 | 8.30 | 8.55 | 8.22 | qfq | 7,399,857 | 62,616,781 | 1.91% |
| 2024-02-26 | 8.30 | 8.52 | 8.26 | 8.39 | 8.06 | qfq | 10,287,973 | 86,140,662 | 0.60% |
| 2024-02-23 | 8.05 | 8.35 | 8.00 | 8.34 | 8.02 | qfq | 10,187,209 | 83,724,599 | 3.73% |
| 2024-02-22 | 7.91 | 8.10 | 7.83 | 8.04 | 7.73 | qfq | 9,012,940 | 72,065,115 | 1.39% |
| 2024-02-21 | 7.87 | 8.22 | 7.77 | 7.93 | 7.62 | qfq | 12,691,727 | 102,052,692 | 0.38% |
| 2024-02-20 | 7.69 | 7.95 | 7.52 | 7.90 | 7.59 | qfq | 11,436,762 | 89,157,468 | 2.20% |
| 2024-02-19 | 7.40 | 7.80 | 7.37 | 7.73 | 7.43 | qfq | 16,862,141 | 128,959,036 | 5.75% |
| 2024-02-08 | 6.90 | 7.33 | 6.72 | 7.31 | 7.03 | qfq | 18,267,072 | 128,577,511 | 8.94% |
| 2024-02-07 | 6.87 | 7.06 | 6.62 | 6.71 | 6.45 | qfq | 18,842,542 | 129,089,480 | -1.61% |
| 2024-02-06 | 6.50 | 7.07 | 6.14 | 6.82 | 6.55 | qfq | 21,162,219 | 138,672,126 | 0.74% |
| 2024-02-05 | 7.38 | 7.39 | 6.77 | 6.77 | 6.51 | qfq | 17,746,434 | 122,557,225 | -9.97% |
| 2024-02-02 | 7.78 | 7.96 | 7.20 | 7.52 | 7.23 | qfq | 14,211,505 | 107,295,165 | -3.59% |
| 2024-02-01 | 7.92 | 7.98 | 7.56 | 7.80 | 7.50 | qfq | 11,626,228 | 90,665,683 | -2.01% |
| 2024-01-31 | 8.47 | 8.52 | 7.96 | 7.96 | 7.65 | qfq | 13,893,217 | 114,083,818 | -6.57% |
| 2024-01-30 | 8.79 | 8.86 | 8.50 | 8.52 | 8.19 | qfq | 9,154,100 | 79,365,223 | -2.74% |
| 2024-01-29 | 9.08 | 9.15 | 8.70 | 8.76 | 8.42 | qfq | 11,789,335 | 104,249,475 | -3.42% |
| 2024-01-26 | 9.01 | 9.19 | 8.96 | 9.07 | 8.72 | qfq | 11,615,846 | 105,822,741 | 0.00% |
| 2024-01-25 | 8.96 | 9.09 | 8.82 | 9.07 | 8.72 | qfq | 13,649,606 | 122,396,417 | 2.72% |
| 2024-01-24 | 8.72 | 8.92 | 8.52 | 8.83 | 8.49 | qfq | 14,340,759 | 125,250,345 | 1.15% |
| 2024-01-23 | 8.62 | 8.77 | 8.44 | 8.73 | 8.39 | qfq | 14,003,529 | 120,785,196 | 0.92% |
| 2024-01-22 | 9.33 | 9.49 | 8.60 | 8.65 | 8.31 | qfq | 20,344,947 | 183,296,441 | -8.85% |
| 2024-01-19 | 9.48 | 9.68 | 9.33 | 9.49 | 9.12 | qfq | 14,497,029 | 137,762,923 | 0.00% |
| 2024-01-18 | 9.53 | 9.69 | 9.20 | 9.49 | 9.12 | qfq | 21,600,364 | 203,505,869 | -1.45% |
| 2024-01-17 | 9.92 | 9.97 | 9.63 | 9.63 | 9.26 | qfq | 20,675,188 | 202,582,663 | -3.99% |
| 2024-01-16 | 10.20 | 10.25 | 9.86 | 10.03 | 9.64 | qfq | 23,288,257 | 233,095,891 | -2.24% |
| 2024-01-15 | 9.98 | 10.34 | 9.87 | 10.26 | 9.86 | qfq | 29,779,399 | 301,577,077 | 1.99% |
| 2024-01-12 | 10.28 | 10.55 | 10.03 | 10.06 | 9.67 | qfq | 30,052,378 | 305,673,782 | -2.14% |
| 2024-01-11 | 10.18 | 10.39 | 10.08 | 10.28 | 9.88 | qfq | 28,564,874 | 293,372,203 | 1.18% |
| 2024-01-10 | 10.00 | 10.35 | 9.80 | 10.16 | 9.76 | qfq | 31,676,423 | 320,640,389 | 0.10% |
| 2024-01-09 | 10.10 | 10.27 | 9.99 | 10.15 | 9.76 | qfq | 35,570,630 | 360,951,028 | 2.11% |
| 2024-01-08 | 9.80 | 10.24 | 9.76 | 9.94 | 9.55 | qfq | 36,836,686 | 367,268,160 | 1.33% |
| 2024-01-05 | 10.49 | 10.59 | 9.72 | 9.81 | 9.43 | qfq | 56,468,963 | 571,576,680 | -8.83% |
| 2024-01-04 | 10.63 | 11.18 | 10.36 | 10.76 | 10.34 | qfq | 65,210,880 | 699,233,821 | 1.61% |
| 2024-01-03 | 10.70 | 11.10 | 10.32 | 10.59 | 10.18 | qfq | 78,106,029 | 835,247,307 | -6.28% |
| 2024-01-02 | 11.99 | 12.75 | 11.24 | 11.30 | 10.86 | qfq | 118,042,889 | 1,413,187,817 | -2.50% |
| 2023-12-29 | 11.59 | 11.59 | 11.59 | 11.59 | 11.14 | qfq | 7,064,539 | 81,878,007 | 9.96% |
| 2023-12-28 | 10.10 | 10.54 | 10.10 | 10.54 | 10.13 | qfq | 20,753,282 | 218,076,185 | 10.02% |
| 2023-12-27 | 9.69 | 9.75 | 9.26 | 9.58 | 9.21 | qfq | 31,181,551 | 295,372,463 | -3.04% |
| 2023-12-26 | 9.53 | 9.90 | 9.34 | 9.88 | 9.50 | qfq | 41,007,702 | 395,320,990 | 1.86% |
| 2023-12-25 | 9.48 | 9.85 | 9.32 | 9.70 | 9.32 | qfq | 27,902,080 | 267,425,527 | 2.21% |
| 2023-12-22 | 9.45 | 9.67 | 9.34 | 9.49 | 9.12 | qfq | 16,302,418 | 154,829,415 | 0.42% |
| 2023-12-21 | 9.17 | 9.52 | 9.07 | 9.45 | 9.08 | qfq | 10,082,110 | 93,695,092 | 3.05% |
| 2023-12-20 | 9.22 | 9.41 | 9.17 | 9.17 | 8.81 | qfq | 7,446,050 | 69,232,245 | -0.65% |
| 2023-12-19 | 9.32 | 9.35 | 9.13 | 9.23 | 8.87 | qfq | 10,075,700 | 92,757,524 | -1.28% |
| 2023-12-18 | 9.25 | 9.47 | 9.17 | 9.35 | 8.99 | qfq | 11,661,793 | 109,126,984 | 1.08% |
| 2023-12-15 | 9.22 | 9.32 | 9.21 | 9.25 | 8.89 | qfq | 4,500,307 | 41,697,038 | 0.00% |
| 2023-12-14 | 9.30 | 9.38 | 9.24 | 9.25 | 8.89 | qfq | 4,124,622 | 38,340,777 | -0.11% |
| 2023-12-13 | 9.33 | 9.33 | 9.23 | 9.26 | 8.90 | qfq | 3,892,244 | 36,102,461 | -0.54% |
| 2023-12-12 | 9.22 | 9.34 | 9.18 | 9.31 | 8.95 | qfq | 5,034,060 | 46,590,344 | 0.98% |
| 2023-12-11 | 9.17 | 9.36 | 9.15 | 9.22 | 8.86 | qfq | 6,707,571 | 62,052,557 | 0.44% |
| 2023-12-08 | 9.35 | 9.39 | 9.18 | 9.18 | 8.82 | qfq | 5,721,000 | 53,046,923 | -1.61% |
| 2023-12-07 | 9.42 | 9.42 | 9.28 | 9.33 | 8.97 | qfq | 5,184,800 | 48,332,198 | -0.96% |
| 2023-12-06 | 9.32 | 9.55 | 9.26 | 9.42 | 9.05 | qfq | 6,346,797 | 60,103,509 | 0.86% |
| 2023-12-05 | 9.51 | 9.62 | 9.34 | 9.34 | 8.98 | qfq | 5,450,380 | 51,373,790 | -2.20% |
| 2023-12-04 | 9.44 | 9.64 | 9.43 | 9.55 | 9.18 | qfq | 6,997,440 | 66,802,878 | 1.17% |
| 2023-12-01 | 9.47 | 9.51 | 9.39 | 9.44 | 9.07 | qfq | 6,295,425 | 59,437,514 | -0.21% |
| 2023-11-30 | 9.53 | 9.58 | 9.34 | 9.46 | 9.09 | qfq | 7,336,283 | 69,288,056 | -1.05% |
| 2023-11-29 | 9.64 | 9.73 | 9.52 | 9.56 | 9.19 | qfq | 6,044,120 | 58,109,129 | -0.93% |
| 2023-11-28 | 9.54 | 9.67 | 9.49 | 9.65 | 9.27 | qfq | 8,201,353 | 78,734,363 | 1.05% |
| 2023-11-27 | 9.59 | 9.75 | 9.51 | 9.55 | 9.18 | qfq | 11,586,496 | 111,025,904 | -0.83% |
| 2023-11-24 | 9.74 | 9.85 | 9.56 | 9.63 | 9.26 | qfq | 10,389,874 | 100,841,489 | -0.82% |
| 2023-11-23 | 9.65 | 9.76 | 9.61 | 9.71 | 9.33 | qfq | 6,933,296 | 67,208,783 | 0.31% |
| 2023-11-22 | 9.76 | 9.87 | 9.62 | 9.68 | 9.30 | qfq | 9,429,827 | 91,780,637 | -1.33% |
| 2023-11-21 | 9.86 | 9.97 | 9.77 | 9.81 | 9.43 | qfq | 10,642,018 | 104,965,061 | -0.91% |
| 2023-11-20 | 9.86 | 10.00 | 9.77 | 9.90 | 9.51 | qfq | 10,911,200 | 107,640,123 | 0.41% |
| 2023-11-17 | 9.62 | 9.95 | 9.62 | 9.86 | 9.48 | qfq | 14,662,099 | 143,955,751 | 2.07% |
| 2023-11-16 | 9.72 | 9.84 | 9.64 | 9.66 | 9.28 | qfq | 10,783,348 | 104,903,996 | -1.02% |
| 2023-11-15 | 9.75 | 9.88 | 9.67 | 9.76 | 9.38 | qfq | 13,488,997 | 131,804,687 | 0.62% |
| 2023-11-14 | 9.65 | 9.74 | 9.52 | 9.70 | 9.32 | qfq | 12,015,480 | 115,973,471 | 0.21% |
| 2023-11-13 | 9.68 | 9.81 | 9.58 | 9.68 | 9.30 | qfq | 13,995,155 | 135,166,424 | 0.21% |
| 2023-11-10 | 9.60 | 9.86 | 9.50 | 9.66 | 9.28 | qfq | 15,462,376 | 150,035,557 | -0.10% |
| 2023-11-09 | 9.90 | 9.91 | 9.50 | 9.67 | 9.29 | qfq | 31,834,850 | 308,000,964 | -3.40% |
| 2023-11-08 | 10.18 | 10.52 | 9.92 | 10.01 | 9.62 | qfq | 34,419,758 | 349,815,276 | -1.77% |
| 2023-11-07 | 9.96 | 10.65 | 9.92 | 10.19 | 9.79 | qfq | 42,629,217 | 438,052,312 | 0.39% |
| 2023-11-06 | 9.84 | 10.15 | 9.75 | 10.15 | 9.76 | qfq | 42,548,794 | 423,392,200 | 0.20% |
| 2023-11-03 | 9.54 | 10.30 | 9.36 | 10.13 | 9.74 | qfq | 51,405,171 | 507,961,684 | 6.07% |
| 2023-11-02 | 9.20 | 9.62 | 9.16 | 9.55 | 9.18 | qfq | 28,871,936 | 271,260,875 | 3.58% |
| 2023-11-01 | 9.36 | 9.42 | 9.18 | 9.22 | 8.86 | qfq | 19,994,105 | 185,294,039 | -3.46% |
| 2023-10-31 | 9.38 | 9.78 | 9.31 | 9.55 | 9.18 | qfq | 26,580,382 | 252,628,285 | 1.38% |
| 2023-10-30 | 9.34 | 9.50 | 9.30 | 9.42 | 9.05 | qfq | 21,374,181 | 200,707,562 | -1.05% |
| 2023-10-27 | 9.16 | 9.55 | 9.13 | 9.52 | 9.15 | qfq | 36,513,098 | 342,567,794 | 3.25% |
| 2023-10-26 | 9.21 | 9.44 | 9.09 | 9.22 | 8.86 | qfq | 36,971,974 | 341,060,750 | -0.97% |
| 2023-10-25 | 9.90 | 9.90 | 9.30 | 9.31 | 8.95 | qfq | 60,245,341 | 575,206,121 | 1.53% |
| 2023-10-24 | 8.38 | 9.17 | 8.34 | 9.17 | 8.81 | qfq | 28,177,243 | 252,343,775 | 9.95% |
| 2023-10-23 | 8.65 | 8.67 | 8.24 | 8.34 | 8.02 | qfq | 20,265,870 | 170,777,279 | -4.58% |
| 2023-10-20 | 8.28 | 8.84 | 8.22 | 8.74 | 8.40 | qfq | 16,349,037 | 140,739,636 | 5.56% |
| 2023-10-19 | 8.24 | 8.47 | 8.22 | 8.28 | 7.96 | qfq | 5,754,157 | 48,101,708 | 0.12% |
| 2023-10-18 | 8.42 | 8.47 | 8.27 | 8.27 | 7.95 | qfq | 5,323,000 | 44,460,763 | -2.25% |
| 2023-10-17 | 8.56 | 8.57 | 8.38 | 8.46 | 8.13 | qfq | 7,120,180 | 60,319,624 | -0.82% |
| 2023-10-16 | 8.44 | 8.60 | 8.36 | 8.53 | 8.20 | qfq | 8,710,200 | 74,084,782 | 1.19% |
| 2023-10-13 | 8.45 | 8.47 | 8.37 | 8.43 | 8.10 | qfq | 3,881,820 | 32,668,462 | -0.47% |
| 2023-10-12 | 8.52 | 8.52 | 8.39 | 8.47 | 8.14 | qfq | 3,841,636 | 32,366,422 | 0.12% |
| 2023-10-11 | 8.46 | 8.55 | 8.38 | 8.46 | 8.13 | qfq | 4,805,600 | 40,690,991 | 0.59% |
| 2023-10-10 | 8.41 | 8.49 | 8.35 | 8.41 | 8.08 | qfq | 3,901,606 | 32,782,223 | 0.00% |
| 2023-10-09 | 8.48 | 8.49 | 8.29 | 8.41 | 8.08 | qfq | 5,241,580 | 44,048,248 | -0.94% |
| 2023-09-28 | 8.43 | 8.49 | 8.32 | 8.49 | 8.16 | qfq | 4,245,260 | 35,751,862 | 1.31% |
| 2023-09-27 | 8.28 | 8.47 | 8.23 | 8.38 | 8.05 | qfq | 4,168,900 | 34,912,512 | 0.60% |
| 2023-09-26 | 8.41 | 8.44 | 8.31 | 8.33 | 8.01 | qfq | 2,518,520 | 21,033,263 | -1.65% |
| 2023-09-25 | 8.42 | 8.54 | 8.41 | 8.47 | 8.14 | qfq | 4,614,480 | 39,088,565 | 0.36% |
| 2023-09-22 | 8.32 | 8.45 | 8.22 | 8.44 | 8.11 | qfq | 3,309,600 | 27,701,900 | 1.69% |
| 2023-09-21 | 8.39 | 8.43 | 8.29 | 8.30 | 7.98 | qfq | 4,103,868 | 34,234,313 | -1.43% |
| 2023-09-20 | 8.44 | 8.54 | 8.40 | 8.42 | 8.09 | qfq | 4,161,800 | 35,185,294 | -0.36% |
| 2023-09-19 | 8.52 | 8.55 | 8.43 | 8.45 | 8.12 | qfq | 3,407,140 | 28,945,191 | -0.47% |
| 2023-09-18 | 8.51 | 8.55 | 8.42 | 8.49 | 8.16 | qfq | 4,594,600 | 38,972,737 | -0.59% |
| 2023-09-15 | 8.54 | 8.64 | 8.45 | 8.54 | 8.21 | qfq | 5,729,100 | 48,932,765 | 0.83% |
| 2023-09-14 | 8.55 | 8.55 | 8.43 | 8.47 | 8.14 | qfq | 4,095,860 | 34,788,764 | -0.35% |
| 2023-09-13 | 8.60 | 8.60 | 8.45 | 8.50 | 8.17 | qfq | 3,241,000 | 27,558,828 | -0.93% |
| 2023-09-12 | 8.53 | 8.61 | 8.47 | 8.58 | 8.25 | qfq | 3,658,149 | 31,276,050 | 0.70% |
| 2023-09-11 | 8.51 | 8.59 | 8.47 | 8.52 | 8.19 | qfq | 4,880,698 | 41,637,580 | 0.35% |
| 2023-09-08 | 8.41 | 8.54 | 8.41 | 8.49 | 8.16 | qfq | 4,298,449 | 36,487,285 | 0.24% |
| 2023-09-07 | 8.60 | 8.64 | 8.45 | 8.47 | 8.14 | qfq | 4,251,242 | 36,374,286 | -1.28% |
| 2023-09-06 | 8.52 | 8.65 | 8.52 | 8.58 | 8.25 | qfq | 6,305,928 | 54,176,013 | 0.00% |
| 2023-09-05 | 8.46 | 8.64 | 8.46 | 8.58 | 8.25 | qfq | 7,286,589 | 62,544,977 | 0.70% |
| 2023-09-04 | 8.35 | 8.54 | 8.35 | 8.52 | 8.19 | qfq | 9,375,874 | 79,360,659 | 2.40% |
| 2023-09-01 | 8.50 | 8.56 | 8.30 | 8.32 | 8.00 | qfq | 11,751,960 | 98,585,536 | -1.65% |
| 2023-08-31 | 8.61 | 8.65 | 8.38 | 8.46 | 8.13 | qfq | 25,924,932 | 220,711,290 | -1.74% |
| 2023-08-30 | 8.41 | 8.97 | 8.41 | 8.61 | 8.28 | qfq | 34,952,630 | 307,257,444 | 5.64% |
| 2023-08-29 | 8.00 | 8.16 | 7.98 | 8.15 | 7.83 | qfq | 3,021,387 | 24,467,235 | 1.88% |
| 2023-08-28 | 8.19 | 8.20 | 7.99 | 8.00 | 7.69 | qfq | 4,958,533 | 40,164,519 | 2.04% |
| 2023-08-25 | 7.94 | 8.01 | 7.81 | 7.84 | 7.53 | qfq | 2,762,948 | 21,885,670 | -1.26% |
| 2023-08-24 | 7.96 | 8.03 | 7.81 | 7.94 | 7.63 | qfq | 2,964,500 | 23,492,003 | -0.25% |
| 2023-08-23 | 8.07 | 8.08 | 7.93 | 7.96 | 7.65 | qfq | 1,973,501 | 15,756,925 | -1.00% |
| 2023-08-22 | 8.14 | 8.17 | 7.89 | 8.04 | 7.73 | qfq | 3,200,817 | 25,597,049 | -0.74% |
| 2023-08-21 | 8.08 | 8.22 | 8.07 | 8.10 | 7.78 | qfq | 2,127,960 | 17,341,824 | -0.12% |
| 2023-08-18 | 8.20 | 8.26 | 8.11 | 8.11 | 7.79 | qfq | 2,423,221 | 19,829,983 | -1.22% |
| 2023-08-17 | 8.12 | 8.22 | 8.00 | 8.21 | 7.89 | qfq | 2,815,700 | 22,837,800 | 1.36% |
| 2023-08-16 | 8.25 | 8.27 | 8.09 | 8.10 | 7.78 | qfq | 2,589,521 | 21,162,632 | -1.22% |
| 2023-08-15 | 8.32 | 8.34 | 8.10 | 8.20 | 7.88 | qfq | 3,181,100 | 26,070,156 | -1.56% |
| 2023-08-14 | 8.28 | 8.34 | 8.13 | 8.33 | 8.01 | qfq | 2,363,490 | 19,461,987 | 0.36% |
| 2023-08-11 | 8.42 | 8.45 | 8.30 | 8.30 | 7.98 | qfq | 2,562,240 | 21,455,967 | -1.31% |
| 2023-08-10 | 8.30 | 8.43 | 8.30 | 8.41 | 8.08 | qfq | 2,201,200 | 18,478,173 | 0.72% |
| 2023-08-09 | 8.51 | 8.51 | 8.32 | 8.35 | 8.03 | qfq | 3,557,700 | 29,859,557 | -1.88% |
| 2023-08-08 | 8.37 | 8.63 | 8.35 | 8.51 | 8.18 | qfq | 5,790,247 | 49,167,990 | 1.67% |
| 2023-08-07 | 8.42 | 8.48 | 8.35 | 8.37 | 8.04 | qfq | 2,430,978 | 20,413,731 | -0.48% |
| 2023-08-04 | 8.57 | 8.63 | 8.40 | 8.41 | 8.08 | qfq | 4,373,900 | 37,200,960 | -1.87% |
| 2023-08-03 | 8.61 | 8.69 | 8.49 | 8.57 | 8.24 | qfq | 3,898,700 | 33,298,355 | -1.15% |
| 2023-08-02 | 8.71 | 8.72 | 8.58 | 8.67 | 8.33 | qfq | 2,967,800 | 25,619,089 | -0.57% |
| 2023-08-01 | 8.71 | 8.77 | 8.63 | 8.72 | 8.38 | qfq | 2,923,675 | 25,416,319 | 0.46% |
| 2023-07-31 | 8.69 | 8.76 | 8.65 | 8.68 | 8.34 | qfq | 2,419,500 | 21,016,411 | 0.12% |
| 2023-07-28 | 8.56 | 8.72 | 8.47 | 8.67 | 8.33 | qfq | 2,927,320 | 25,245,625 | 0.81% |
| 2023-07-27 | 8.64 | 8.76 | 8.60 | 8.60 | 8.27 | qfq | 3,000,000 | 26,064,877 | -0.58% |
| 2023-07-26 | 8.63 | 8.71 | 8.55 | 8.65 | 8.31 | qfq | 2,635,866 | 22,797,930 | 0.58% |
| 2023-07-25 | 8.54 | 8.64 | 8.48 | 8.60 | 8.27 | qfq | 3,163,385 | 27,115,699 | 1.65% |
| 2023-07-24 | 8.43 | 8.54 | 8.34 | 8.46 | 8.13 | qfq | 2,239,660 | 18,976,689 | 0.00% |
| 2023-07-21 | 8.49 | 8.60 | 8.46 | 8.46 | 8.13 | qfq | 2,128,318 | 18,141,554 | -0.70% |
| 2023-07-20 | 8.56 | 8.74 | 8.52 | 8.52 | 8.19 | qfq | 2,613,786 | 22,415,621 | -0.81% |
| 2023-07-19 | 8.69 | 8.70 | 8.56 | 8.59 | 8.26 | qfq | 3,594,300 | 30,951,364 | -1.49% |
| 2023-07-18 | 8.58 | 8.82 | 8.47 | 8.72 | 8.38 | qfq | 6,429,366 | 55,855,505 | 2.23% |