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
集泰股份002909.SZ
最近收盘价4.642026-07-17
最近交易日2026-07-17
成交量（股）8,526,300
成交额（元）40,351,415
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-04-30 | 2025-05-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.05 | — | — | — | 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 | 4.88 | 4.93 | 4.58 | 4.64 | 4.64 | qfq | 8,526,300 | 40,351,415 | -3.93% |
| 2026-07-16 | 4.79 | 4.94 | 4.72 | 4.83 | 4.83 | qfq | 5,815,980 | 28,188,930 | 0.84% |
| 2026-07-15 | 4.73 | 4.89 | 4.69 | 4.79 | 4.79 | qfq | 7,974,700 | 38,272,215 | 1.05% |
| 2026-07-14 | 4.60 | 4.75 | 4.50 | 4.74 | 4.74 | qfq | 8,278,800 | 38,389,876 | 3.27% |
| 2026-07-13 | 4.80 | 4.84 | 4.57 | 4.59 | 4.59 | qfq | 7,977,660 | 37,174,093 | -4.38% |
| 2026-07-10 | 4.75 | 4.93 | 4.67 | 4.80 | 4.80 | qfq | 8,483,711 | 40,925,349 | 1.05% |
| 2026-07-09 | 4.74 | 4.80 | 4.60 | 4.75 | 4.75 | qfq | 6,952,529 | 32,666,659 | 0.21% |
| 2026-07-08 | 4.81 | 4.81 | 4.66 | 4.74 | 4.74 | qfq | 7,508,438 | 35,562,309 | -1.46% |
| 2026-07-07 | 4.95 | 4.98 | 4.80 | 4.81 | 4.81 | qfq | 6,993,300 | 33,946,144 | -3.02% |
| 2026-07-06 | 5.03 | 5.14 | 4.93 | 4.96 | 4.96 | qfq | 6,993,756 | 35,044,445 | -1.39% |
| 2026-07-03 | 5.06 | 5.08 | 4.91 | 5.03 | 5.03 | qfq | 9,216,300 | 46,078,607 | 0.80% |
| 2026-07-02 | 5.05 | 5.16 | 4.97 | 4.99 | 4.99 | qfq | 10,988,361 | 55,460,803 | -0.40% |
| 2026-07-01 | 4.98 | 5.12 | 4.87 | 5.01 | 5.01 | qfq | 9,020,000 | 45,256,784 | 1.42% |
| 2026-06-30 | 5.00 | 5.05 | 4.86 | 4.94 | 4.94 | qfq | 8,311,762 | 41,167,093 | -0.80% |
| 2026-06-29 | 4.98 | 5.07 | 4.81 | 4.98 | 4.98 | qfq | 9,936,800 | 49,039,530 | -0.99% |
| 2026-06-26 | 5.06 | 5.12 | 4.94 | 5.03 | 5.03 | qfq | 8,482,180 | 42,618,510 | -1.18% |
| 2026-06-25 | 5.28 | 5.30 | 5.06 | 5.09 | 5.09 | qfq | 9,786,241 | 50,238,128 | -4.14% |
| 2026-06-24 | 5.44 | 5.54 | 5.21 | 5.31 | 5.31 | qfq | 10,758,611 | 57,603,604 | -3.28% |
| 2026-06-23 | 5.45 | 5.89 | 5.44 | 5.49 | 5.49 | qfq | 13,703,600 | 76,852,171 | 2.43% |
| 2026-06-22 | 5.28 | 5.39 | 5.10 | 5.36 | 5.36 | qfq | 8,969,661 | 46,954,841 | 1.32% |
| 2026-06-18 | 5.28 | 5.41 | 5.23 | 5.29 | 5.29 | qfq | 9,747,500 | 51,808,670 | -0.94% |
| 2026-06-17 | 5.52 | 5.56 | 5.31 | 5.34 | 5.34 | qfq | 11,156,201 | 60,181,729 | -3.44% |
| 2026-06-16 | 5.60 | 5.62 | 5.36 | 5.53 | 5.53 | qfq | 10,556,644 | 57,787,409 | -1.25% |
| 2026-06-15 | 5.55 | 5.72 | 5.50 | 5.60 | 5.60 | qfq | 8,316,800 | 46,661,616 | 1.45% |
| 2026-06-12 | 5.58 | 5.66 | 5.44 | 5.52 | 5.52 | qfq | 6,195,672 | 34,401,010 | -0.72% |
| 2026-06-11 | 5.56 | 5.61 | 5.40 | 5.56 | 5.56 | qfq | 5,990,172 | 33,001,482 | 0.00% |
| 2026-06-10 | 5.59 | 5.67 | 5.45 | 5.56 | 5.56 | qfq | 6,055,600 | 33,620,720 | -1.24% |
| 2026-06-09 | 5.58 | 5.68 | 5.48 | 5.63 | 5.63 | qfq | 6,638,449 | 37,152,688 | 2.18% |
| 2026-06-08 | 5.66 | 5.78 | 5.40 | 5.51 | 5.51 | qfq | 8,983,672 | 50,171,499 | -5.16% |
| 2026-06-05 | 5.66 | 5.88 | 5.58 | 5.81 | 5.81 | qfq | 8,232,235 | 47,376,512 | 2.47% |
| 2026-06-04 | 5.66 | 5.77 | 5.60 | 5.67 | 5.67 | qfq | 5,739,300 | 32,440,197 | -1.05% |
| 2026-06-03 | 5.71 | 5.79 | 5.63 | 5.73 | 5.73 | qfq | 7,457,077 | 42,597,133 | 0.17% |
| 2026-06-02 | 6.01 | 6.01 | 5.63 | 5.72 | 5.72 | qfq | 10,957,300 | 62,860,328 | -4.19% |
| 2026-06-01 | 5.78 | 6.03 | 5.71 | 5.97 | 5.97 | qfq | 10,690,992 | 63,471,132 | 3.47% |
| 2026-05-29 | 6.06 | 6.11 | 5.67 | 5.77 | 5.77 | qfq | 13,346,750 | 77,803,984 | -4.79% |
| 2026-05-28 | 6.02 | 6.15 | 5.91 | 6.06 | 6.06 | qfq | 11,735,700 | 70,971,990 | 0.50% |
| 2026-05-27 | 6.28 | 6.34 | 5.95 | 6.03 | 6.03 | qfq | 15,388,000 | 93,251,020 | -4.29% |
| 2026-05-26 | 6.45 | 6.50 | 6.22 | 6.30 | 6.30 | qfq | 15,926,497 | 100,885,819 | -3.08% |
| 2026-05-25 | 6.68 | 6.78 | 6.42 | 6.50 | 6.50 | qfq | 18,458,125 | 121,251,563 | -2.11% |
| 2026-05-22 | 6.34 | 6.75 | 6.34 | 6.64 | 6.64 | qfq | 30,383,971 | 199,427,396 | 3.91% |
| 2026-05-21 | 6.73 | 6.86 | 6.38 | 6.39 | 6.39 | qfq | 34,656,712 | 230,326,569 | -6.85% |
| 2026-05-20 | 6.51 | 7.16 | 6.34 | 6.86 | 6.86 | qfq | 37,162,784 | 254,620,507 | 5.38% |
| 2026-05-19 | 6.55 | 6.60 | 6.37 | 6.51 | 6.51 | qfq | 7,694,800 | 49,850,364 | -0.15% |
| 2026-05-18 | 6.55 | 6.55 | 6.34 | 6.52 | 6.52 | qfq | 8,626,621 | 55,413,785 | 0.31% |
| 2026-05-15 | 6.54 | 6.67 | 6.45 | 6.50 | 6.50 | qfq | 9,344,694 | 61,303,975 | -0.15% |
| 2026-05-14 | 6.59 | 6.61 | 6.48 | 6.51 | 6.51 | qfq | 6,953,132 | 45,483,534 | -0.61% |
| 2026-05-13 | 6.60 | 6.65 | 6.50 | 6.55 | 6.55 | qfq | 7,913,901 | 52,002,134 | 0.15% |
| 2026-05-12 | 6.70 | 6.76 | 6.52 | 6.54 | 6.54 | qfq | 6,779,827 | 44,753,306 | -2.53% |
| 2026-05-11 | 6.77 | 6.80 | 6.64 | 6.71 | 6.71 | qfq | 7,235,400 | 48,546,184 | -0.59% |
| 2026-05-08 | 6.80 | 6.82 | 6.74 | 6.75 | 6.75 | qfq | 5,795,000 | 39,249,192 | -0.44% |
| 2026-05-07 | 6.77 | 6.88 | 6.72 | 6.78 | 6.78 | qfq | 8,185,000 | 55,663,087 | 0.15% |
| 2026-05-06 | 6.72 | 6.82 | 6.70 | 6.77 | 6.77 | qfq | 8,302,840 | 56,165,133 | 1.20% |
| 2026-04-30 | 6.67 | 6.77 | 6.67 | 6.69 | 6.69 | qfq | 6,731,100 | 45,169,863 | -0.15% |
| 2026-04-29 | 6.53 | 6.79 | 6.46 | 6.70 | 6.70 | qfq | 12,271,165 | 82,219,823 | 1.67% |
| 2026-04-28 | 6.53 | 6.61 | 6.49 | 6.59 | 6.59 | qfq | 7,370,960 | 48,401,212 | 0.76% |
| 2026-04-27 | 6.38 | 6.59 | 6.27 | 6.54 | 6.54 | qfq | 8,526,356 | 55,086,715 | 2.35% |
| 2026-04-24 | 6.32 | 6.45 | 6.25 | 6.39 | 6.39 | qfq | 6,600,800 | 41,894,342 | 0.95% |
| 2026-04-23 | 6.44 | 6.46 | 6.31 | 6.33 | 6.33 | qfq | 7,339,873 | 46,650,041 | -1.71% |
| 2026-04-22 | 6.50 | 6.50 | 6.31 | 6.44 | 6.44 | qfq | 8,373,800 | 53,592,995 | -0.16% |
| 2026-04-21 | 6.55 | 6.56 | 6.37 | 6.45 | 6.45 | qfq | 9,758,177 | 62,963,708 | -1.68% |
| 2026-04-20 | 6.39 | 6.77 | 6.33 | 6.56 | 6.56 | qfq | 14,601,296 | 95,349,811 | 2.98% |
| 2026-04-17 | 6.54 | 6.54 | 6.30 | 6.37 | 6.37 | qfq | 7,724,500 | 49,151,595 | -1.70% |
| 2026-04-16 | 6.24 | 6.50 | 6.20 | 6.48 | 6.48 | qfq | 9,779,931 | 62,331,040 | 4.01% |
| 2026-04-15 | 6.43 | 6.43 | 6.22 | 6.23 | 6.23 | qfq | 9,864,700 | 62,002,884 | -2.20% |
| 2026-04-14 | 6.42 | 6.45 | 6.26 | 6.37 | 6.37 | qfq | 11,888,816 | 75,216,168 | 0.31% |
| 2026-04-13 | 6.58 | 6.58 | 6.21 | 6.35 | 6.35 | qfq | 17,979,969 | 113,977,722 | -4.51% |
| 2026-04-10 | 6.57 | 6.71 | 6.54 | 6.65 | 6.65 | qfq | 7,069,227 | 47,129,900 | 1.68% |
| 2026-04-09 | 6.61 | 6.65 | 6.52 | 6.54 | 6.54 | qfq | 6,968,600 | 45,732,859 | -1.51% |
| 2026-04-08 | 6.53 | 6.65 | 6.48 | 6.64 | 6.64 | qfq | 9,758,027 | 64,188,923 | 3.11% |
| 2026-04-07 | 6.14 | 6.47 | 6.14 | 6.44 | 6.44 | qfq | 12,303,820 | 78,428,009 | 5.40% |
| 2026-04-03 | 6.44 | 6.46 | 6.10 | 6.11 | 6.11 | qfq | 8,534,180 | 52,942,283 | -5.12% |
| 2026-04-02 | 6.65 | 6.69 | 6.38 | 6.44 | 6.44 | qfq | 7,772,767 | 50,353,111 | -3.59% |
| 2026-04-01 | 6.69 | 6.73 | 6.53 | 6.68 | 6.68 | qfq | 6,704,567 | 44,446,752 | 1.83% |
| 2026-03-31 | 6.67 | 6.77 | 6.53 | 6.56 | 6.56 | qfq | 7,236,372 | 48,132,661 | -1.65% |
| 2026-03-30 | 6.60 | 6.72 | 6.49 | 6.67 | 6.67 | qfq | 8,208,526 | 54,344,320 | 0.60% |
| 2026-03-27 | 6.42 | 6.63 | 6.40 | 6.63 | 6.63 | qfq | 8,102,100 | 53,203,302 | 2.47% |
| 2026-03-26 | 6.54 | 6.64 | 6.41 | 6.47 | 6.47 | qfq | 7,944,500 | 51,699,322 | -1.07% |
| 2026-03-25 | 6.41 | 6.56 | 6.37 | 6.54 | 6.54 | qfq | 10,429,925 | 67,863,599 | 2.19% |
| 2026-03-24 | 6.30 | 6.40 | 6.09 | 6.40 | 6.40 | qfq | 12,750,829 | 79,735,480 | 4.07% |
| 2026-03-23 | 6.48 | 6.52 | 6.08 | 6.15 | 6.15 | qfq | 14,488,152 | 91,403,312 | -6.39% |
| 2026-03-20 | 6.96 | 6.96 | 6.56 | 6.57 | 6.57 | qfq | 10,159,600 | 68,030,946 | -4.64% |
| 2026-03-19 | 7.08 | 7.14 | 6.84 | 6.89 | 6.89 | qfq | 10,225,176 | 71,418,930 | -3.91% |
| 2026-03-18 | 7.00 | 7.18 | 6.90 | 7.17 | 7.17 | qfq | 9,695,900 | 68,300,663 | 3.02% |
| 2026-03-17 | 7.24 | 7.32 | 6.96 | 6.96 | 6.96 | qfq | 10,718,204 | 76,172,888 | -3.47% |
| 2026-03-16 | 7.27 | 7.39 | 7.15 | 7.21 | 7.21 | qfq | 8,275,700 | 59,935,829 | -0.69% |
| 2026-03-13 | 7.34 | 7.44 | 7.24 | 7.26 | 7.26 | qfq | 8,242,878 | 60,590,136 | -1.22% |
| 2026-03-12 | 7.47 | 7.52 | 7.32 | 7.35 | 7.35 | qfq | 8,703,175 | 64,412,653 | -1.47% |
| 2026-03-11 | 7.46 | 7.53 | 7.41 | 7.46 | 7.46 | qfq | 6,334,600 | 47,301,034 | 0.40% |
| 2026-03-10 | 7.37 | 7.46 | 7.36 | 7.43 | 7.43 | qfq | 6,922,503 | 51,338,588 | 1.09% |
| 2026-03-09 | 7.44 | 7.44 | 7.20 | 7.35 | 7.35 | qfq | 10,090,800 | 73,806,900 | -1.47% |
| 2026-03-06 | 7.15 | 7.47 | 7.10 | 7.46 | 7.46 | qfq | 10,807,300 | 79,379,840 | 4.34% |
| 2026-03-05 | 7.20 | 7.28 | 7.10 | 7.15 | 7.15 | qfq | 8,534,203 | 61,408,016 | 0.99% |
| 2026-03-04 | 7.06 | 7.22 | 6.97 | 7.08 | 7.08 | qfq | 10,623,836 | 75,278,808 | -0.14% |
| 2026-03-03 | 7.41 | 7.53 | 7.00 | 7.09 | 7.09 | qfq | 14,656,029 | 106,456,143 | -4.32% |
| 2026-03-02 | 7.62 | 7.67 | 7.27 | 7.41 | 7.41 | qfq | 13,044,052 | 97,005,938 | -4.14% |
| 2026-02-27 | 7.65 | 7.73 | 7.60 | 7.73 | 7.73 | qfq | 7,625,390 | 58,417,799 | 1.05% |
| 2026-02-26 | 7.72 | 7.73 | 7.60 | 7.65 | 7.65 | qfq | 8,166,812 | 62,519,138 | -0.78% |
| 2026-02-25 | 7.64 | 7.74 | 7.60 | 7.71 | 7.71 | qfq | 9,618,428 | 73,876,491 | 1.72% |
| 2026-02-24 | 7.48 | 7.64 | 7.45 | 7.58 | 7.58 | qfq | 10,812,768 | 81,803,206 | 2.02% |
| 2026-02-13 | 7.44 | 7.49 | 7.37 | 7.43 | 7.43 | qfq | 8,793,200 | 65,406,427 | -0.13% |
| 2026-02-12 | 7.45 | 7.53 | 7.36 | 7.44 | 7.44 | qfq | 9,435,713 | 70,315,301 | 0.00% |
| 2026-02-11 | 7.49 | 7.54 | 7.41 | 7.44 | 7.44 | qfq | 7,974,700 | 59,494,489 | -0.13% |
| 2026-02-10 | 7.56 | 7.57 | 7.45 | 7.45 | 7.45 | qfq | 7,786,939 | 58,438,253 | -1.06% |
| 2026-02-09 | 7.49 | 7.54 | 7.41 | 7.53 | 7.53 | qfq | 11,043,050 | 82,707,131 | 1.62% |
| 2026-02-06 | 7.20 | 7.46 | 7.17 | 7.41 | 7.41 | qfq | 10,478,313 | 77,258,996 | 2.07% |
| 2026-02-05 | 7.40 | 7.45 | 7.25 | 7.26 | 7.26 | qfq | 8,681,300 | 63,587,118 | -1.49% |
| 2026-02-04 | 7.36 | 7.48 | 7.29 | 7.37 | 7.37 | qfq | 9,185,579 | 67,899,867 | 0.27% |
| 2026-02-03 | 7.27 | 7.35 | 7.18 | 7.35 | 7.35 | qfq | 9,907,785 | 72,287,144 | 2.65% |
| 2026-02-02 | 7.30 | 7.42 | 7.14 | 7.16 | 7.16 | qfq | 16,600,100 | 120,878,615 | -3.76% |
| 2026-01-30 | 7.30 | 7.47 | 7.22 | 7.44 | 7.44 | qfq | 15,927,578 | 117,468,166 | 2.06% |
| 2026-01-29 | 7.37 | 7.45 | 7.23 | 7.29 | 7.29 | qfq | 12,282,056 | 90,241,243 | -1.09% |
| 2026-01-28 | 7.50 | 7.53 | 7.34 | 7.37 | 7.37 | qfq | 11,516,051 | 85,209,177 | -1.73% |
| 2026-01-27 | 7.50 | 7.60 | 7.30 | 7.50 | 7.50 | qfq | 15,453,799 | 114,834,924 | -0.40% |
| 2026-01-26 | 7.65 | 7.69 | 7.44 | 7.53 | 7.53 | qfq | 20,203,460 | 152,534,417 | -1.57% |
| 2026-01-23 | 7.58 | 7.68 | 7.55 | 7.65 | 7.65 | qfq | 16,483,411 | 125,827,157 | 1.46% |
| 2026-01-22 | 7.53 | 7.58 | 7.42 | 7.54 | 7.54 | qfq | 18,563,591 | 139,542,814 | 0.53% |
| 2026-01-21 | 7.30 | 7.53 | 7.30 | 7.50 | 7.50 | qfq | 21,042,463 | 156,927,874 | 1.21% |
| 2026-01-20 | 7.39 | 7.53 | 7.30 | 7.41 | 7.41 | qfq | 20,225,284 | 149,560,041 | 0.68% |
| 2026-01-19 | 7.18 | 7.36 | 7.15 | 7.36 | 7.36 | qfq | 18,629,840 | 136,227,052 | 1.52% |
| 2026-01-16 | 7.37 | 7.38 | 7.15 | 7.25 | 7.25 | qfq | 23,278,239 | 168,589,339 | -1.36% |
| 2026-01-15 | 7.32 | 7.56 | 7.26 | 7.35 | 7.35 | qfq | 23,387,499 | 172,530,236 | -0.68% |
| 2026-01-14 | 7.15 | 7.56 | 7.14 | 7.40 | 7.40 | qfq | 47,742,647 | 352,827,376 | 3.06% |
| 2026-01-13 | 7.29 | 7.30 | 7.14 | 7.18 | 7.18 | qfq | 25,615,481 | 185,067,626 | -1.24% |
| 2026-01-12 | 7.27 | 7.30 | 7.15 | 7.27 | 7.27 | qfq | 31,776,629 | 229,474,367 | 0.28% |
| 2026-01-09 | 7.16 | 7.30 | 7.11 | 7.25 | 7.25 | qfq | 30,940,739 | 223,599,053 | 1.26% |
| 2026-01-08 | 7.04 | 7.18 | 7.00 | 7.16 | 7.16 | qfq | 31,376,085 | 222,752,647 | 0.85% |
| 2026-01-07 | 7.05 | 7.14 | 6.96 | 7.10 | 7.10 | qfq | 33,204,599 | 234,043,891 | 0.42% |
| 2026-01-06 | 6.90 | 7.08 | 6.85 | 7.07 | 7.07 | qfq | 35,846,841 | 250,815,751 | 2.17% |
| 2026-01-05 | 6.86 | 6.92 | 6.76 | 6.92 | 6.92 | qfq | 25,312,249 | 173,708,637 | 1.62% |
| 2025-12-31 | 6.99 | 7.00 | 6.81 | 6.81 | 6.81 | qfq | 29,359,048 | 201,629,339 | -3.27% |
| 2025-12-30 | 6.92 | 7.04 | 6.85 | 7.04 | 7.04 | qfq | 40,036,814 | 278,280,993 | 0.86% |
| 2025-12-29 | 7.19 | 7.23 | 6.92 | 6.98 | 6.98 | qfq | 55,389,087 | 388,426,021 | -3.19% |
| 2025-12-26 | 7.25 | 7.42 | 7.16 | 7.21 | 7.21 | qfq | 90,644,426 | 657,287,605 | -7.45% |
| 2025-12-25 | 8.97 | 8.97 | 7.77 | 7.79 | 7.79 | qfq | 116,280,682 | 959,344,212 | -4.42% |
| 2025-12-24 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | qfq | 8,115,006 | 66,137,299 | 9.99% |
| 2025-12-23 | 6.73 | 7.41 | 6.65 | 7.41 | 7.41 | qfq | 20,361,239 | 149,052,412 | 9.94% |
| 2025-12-22 | 6.91 | 6.94 | 6.70 | 6.74 | 6.74 | qfq | 8,183,850 | 55,499,120 | -2.03% |
| 2025-12-19 | 6.72 | 6.90 | 6.66 | 6.88 | 6.88 | qfq | 9,111,384 | 61,961,396 | 2.38% |
| 2025-12-18 | 6.62 | 6.77 | 6.60 | 6.72 | 6.72 | qfq | 8,838,292 | 59,334,582 | 0.15% |
| 2025-12-17 | 6.52 | 6.74 | 6.33 | 6.71 | 6.71 | qfq | 15,351,108 | 100,473,285 | 3.71% |
| 2025-12-16 | 6.71 | 6.74 | 6.45 | 6.47 | 6.47 | qfq | 12,168,000 | 79,896,924 | -3.86% |
| 2025-12-15 | 6.47 | 6.80 | 6.40 | 6.73 | 6.73 | qfq | 17,878,991 | 119,116,646 | 3.70% |
| 2025-12-12 | 6.58 | 6.82 | 6.43 | 6.49 | 6.49 | qfq | 16,243,575 | 107,446,854 | -1.37% |
| 2025-12-11 | 6.83 | 6.87 | 6.54 | 6.58 | 6.58 | qfq | 13,151,434 | 87,597,823 | -3.66% |
| 2025-12-10 | 7.07 | 7.09 | 6.76 | 6.83 | 6.83 | qfq | 12,924,600 | 88,823,169 | -2.01% |
| 2025-12-09 | 6.81 | 7.06 | 6.75 | 6.97 | 6.97 | qfq | 14,099,000 | 97,561,527 | 2.20% |
| 2025-12-08 | 6.95 | 7.01 | 6.77 | 6.82 | 6.82 | qfq | 7,833,672 | 53,456,686 | -1.02% |
| 2025-12-05 | 6.82 | 6.91 | 6.74 | 6.89 | 6.89 | qfq | 9,805,374 | 67,140,536 | 1.17% |
| 2025-12-04 | 7.03 | 7.03 | 6.73 | 6.81 | 6.81 | qfq | 10,592,872 | 72,384,866 | -2.99% |
| 2025-12-03 | 7.15 | 7.21 | 6.98 | 7.02 | 7.02 | qfq | 15,871,377 | 111,634,137 | -0.99% |
| 2025-12-02 | 6.96 | 7.33 | 6.83 | 7.09 | 7.09 | qfq | 26,257,133 | 186,446,686 | 2.16% |
| 2025-12-01 | 6.93 | 7.01 | 6.92 | 6.94 | 6.94 | qfq | 9,598,994 | 66,838,939 | 0.14% |
| 2025-11-28 | 6.85 | 7.03 | 6.78 | 6.93 | 6.93 | qfq | 16,363,392 | 113,205,483 | -0.72% |
| 2025-11-27 | 6.64 | 7.25 | 6.64 | 6.98 | 6.98 | qfq | 23,039,275 | 159,839,086 | 5.12% |
| 2025-11-26 | 6.79 | 6.86 | 6.63 | 6.64 | 6.64 | qfq | 7,293,442 | 49,143,615 | -1.63% |
| 2025-11-25 | 6.72 | 6.81 | 6.65 | 6.75 | 6.75 | qfq | 7,441,324 | 50,257,642 | 1.05% |
| 2025-11-24 | 6.74 | 6.80 | 6.54 | 6.68 | 6.68 | qfq | 14,664,144 | 97,442,728 | 1.67% |
| 2025-11-21 | 7.00 | 7.08 | 6.51 | 6.57 | 6.57 | qfq | 19,396,391 | 129,804,378 | -6.94% |
| 2025-11-20 | 7.16 | 7.22 | 7.00 | 7.06 | 7.06 | qfq | 11,483,575 | 81,388,368 | -1.26% |
| 2025-11-19 | 7.22 | 7.27 | 6.99 | 7.15 | 7.15 | qfq | 16,317,900 | 115,857,578 | -0.56% |
| 2025-11-18 | 7.29 | 7.40 | 7.09 | 7.19 | 7.19 | qfq | 14,332,874 | 103,051,501 | -1.51% |
| 2025-11-17 | 7.21 | 7.33 | 7.16 | 7.30 | 7.30 | qfq | 16,754,298 | 121,372,982 | 1.39% |
| 2025-11-14 | 7.16 | 7.28 | 7.15 | 7.20 | 7.20 | qfq | 15,652,610 | 113,041,291 | 0.00% |
| 2025-11-13 | 7.14 | 7.28 | 7.09 | 7.20 | 7.20 | qfq | 19,978,299 | 143,966,098 | 1.69% |
| 2025-11-12 | 7.15 | 7.17 | 7.04 | 7.08 | 7.08 | qfq | 15,305,738 | 108,465,182 | -1.26% |
| 2025-11-11 | 7.13 | 7.22 | 7.04 | 7.17 | 7.17 | qfq | 21,904,123 | 156,668,649 | 0.84% |
| 2025-11-10 | 7.21 | 7.29 | 7.09 | 7.11 | 7.11 | qfq | 38,930,252 | 278,352,580 | 0.42% |
| 2025-11-07 | 6.82 | 7.51 | 6.80 | 7.08 | 7.08 | qfq | 44,953,811 | 320,736,955 | 3.66% |
| 2025-11-06 | 6.82 | 6.85 | 6.74 | 6.83 | 6.83 | qfq | 6,850,308 | 46,605,565 | 0.44% |
| 2025-11-05 | 6.67 | 6.84 | 6.62 | 6.80 | 6.80 | qfq | 9,595,083 | 64,953,142 | 1.19% |
| 2025-11-04 | 6.68 | 6.75 | 6.64 | 6.72 | 6.72 | qfq | 7,682,377 | 51,405,971 | 0.75% |
| 2025-11-03 | 6.58 | 6.69 | 6.57 | 6.67 | 6.67 | qfq | 6,171,122 | 41,005,318 | 1.37% |
| 2025-10-31 | 6.48 | 6.62 | 6.48 | 6.58 | 6.58 | qfq | 7,021,094 | 46,245,394 | 1.70% |
| 2025-10-30 | 6.53 | 6.61 | 6.46 | 6.47 | 6.47 | qfq | 6,795,397 | 44,329,479 | -0.77% |
| 2025-10-29 | 6.63 | 6.63 | 6.48 | 6.52 | 6.52 | qfq | 7,491,280 | 48,824,995 | -1.36% |
| 2025-10-28 | 6.63 | 6.67 | 6.58 | 6.61 | 6.61 | qfq | 5,740,975 | 37,993,600 | -0.45% |
| 2025-10-27 | 6.66 | 6.70 | 6.56 | 6.64 | 6.64 | qfq | 7,242,476 | 48,070,458 | 0.61% |
| 2025-10-24 | 6.64 | 6.67 | 6.59 | 6.60 | 6.60 | qfq | 6,220,871 | 41,209,194 | -0.30% |
| 2025-10-23 | 6.52 | 6.63 | 6.49 | 6.62 | 6.62 | qfq | 8,673,980 | 57,000,945 | 0.91% |
| 2025-10-22 | 6.54 | 6.59 | 6.49 | 6.56 | 6.56 | qfq | 5,116,459 | 33,553,204 | 0.15% |
| 2025-10-21 | 6.44 | 6.55 | 6.43 | 6.55 | 6.55 | qfq | 6,706,129 | 43,657,354 | 1.39% |
| 2025-10-20 | 6.37 | 6.48 | 6.34 | 6.46 | 6.46 | qfq | 7,593,600 | 48,800,648 | 3.19% |
| 2025-10-17 | 6.35 | 6.43 | 6.25 | 6.26 | 6.26 | qfq | 5,209,500 | 32,958,303 | -1.57% |
| 2025-10-16 | 6.52 | 6.52 | 6.31 | 6.36 | 6.36 | qfq | 6,381,700 | 40,750,014 | -2.00% |
| 2025-10-15 | 6.43 | 6.55 | 6.41 | 6.49 | 6.49 | qfq | 6,880,022 | 44,661,049 | 0.93% |
| 2025-10-14 | 6.50 | 6.55 | 6.38 | 6.43 | 6.43 | qfq | 6,599,750 | 42,675,000 | -0.62% |
| 2025-10-13 | 6.22 | 6.49 | 6.14 | 6.47 | 6.47 | qfq | 8,856,086 | 56,349,648 | 0.31% |
| 2025-10-10 | 6.45 | 6.60 | 6.41 | 6.45 | 6.45 | qfq | 8,058,028 | 52,489,371 | -0.15% |
| 2025-10-09 | 6.46 | 6.53 | 6.43 | 6.46 | 6.46 | qfq | 5,948,192 | 38,411,082 | 0.16% |
| 2025-09-30 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | qfq | 4,507,900 | 29,282,911 | -0.77% |
| 2025-09-29 | 6.43 | 6.56 | 6.33 | 6.50 | 6.50 | qfq | 6,698,411 | 43,399,922 | 0.78% |
| 2025-09-26 | 6.42 | 6.51 | 6.32 | 6.45 | 6.45 | qfq | 7,137,581 | 46,045,421 | 0.78% |
| 2025-09-25 | 6.50 | 6.54 | 6.39 | 6.40 | 6.40 | qfq | 6,207,072 | 40,039,570 | -1.39% |
| 2025-09-24 | 6.33 | 6.49 | 6.25 | 6.49 | 6.49 | qfq | 8,462,434 | 54,311,911 | 2.37% |
| 2025-09-23 | 6.41 | 6.41 | 6.11 | 6.34 | 6.34 | qfq | 12,531,396 | 78,142,041 | -1.09% |
| 2025-09-22 | 6.52 | 6.56 | 6.36 | 6.41 | 6.41 | qfq | 9,729,921 | 62,330,075 | -2.14% |
| 2025-09-19 | 6.60 | 6.63 | 6.49 | 6.55 | 6.55 | qfq | 7,454,910 | 48,757,807 | -0.61% |
| 2025-09-18 | 6.74 | 6.76 | 6.55 | 6.59 | 6.59 | qfq | 12,787,351 | 84,988,054 | -2.08% |
| 2025-09-17 | 6.80 | 6.80 | 6.72 | 6.73 | 6.73 | qfq | 10,490,100 | 70,784,095 | -1.03% |
| 2025-09-16 | 6.78 | 6.95 | 6.72 | 6.80 | 6.80 | qfq | 15,356,415 | 104,649,523 | 0.59% |
| 2025-09-15 | 6.63 | 6.77 | 6.62 | 6.76 | 6.76 | qfq | 11,123,179 | 74,526,059 | 1.50% |
| 2025-09-12 | 6.71 | 6.78 | 6.64 | 6.66 | 6.66 | qfq | 11,539,625 | 77,112,086 | -0.89% |
| 2025-09-11 | 6.75 | 6.80 | 6.65 | 6.72 | 6.72 | qfq | 11,609,314 | 77,874,346 | -0.59% |
| 2025-09-10 | 6.72 | 6.82 | 6.68 | 6.76 | 6.76 | qfq | 10,385,052 | 70,067,239 | 0.15% |
| 2025-09-09 | 6.86 | 6.87 | 6.73 | 6.75 | 6.75 | qfq | 13,052,224 | 88,671,229 | -1.75% |
| 2025-09-08 | 6.75 | 6.89 | 6.69 | 6.87 | 6.87 | qfq | 17,042,952 | 116,199,554 | 1.78% |
| 2025-09-05 | 6.57 | 6.78 | 6.49 | 6.75 | 6.75 | qfq | 17,451,404 | 116,201,530 | 3.21% |
| 2025-09-04 | 6.47 | 6.63 | 6.45 | 6.54 | 6.54 | qfq | 19,043,690 | 124,939,769 | 1.08% |
| 2025-09-03 | 6.70 | 6.76 | 6.41 | 6.47 | 6.47 | qfq | 20,134,503 | 132,126,750 | -3.29% |
| 2025-09-02 | 7.12 | 7.16 | 6.67 | 6.69 | 6.69 | qfq | 30,997,882 | 211,274,981 | -6.17% |
| 2025-09-01 | 7.09 | 7.16 | 7.03 | 7.13 | 7.13 | qfq | 22,496,691 | 159,743,005 | 0.71% |
| 2025-08-29 | 7.30 | 7.30 | 7.03 | 7.08 | 7.08 | qfq | 33,765,047 | 240,438,389 | -3.54% |
| 2025-08-28 | 7.40 | 7.63 | 7.09 | 7.34 | 7.34 | qfq | 69,913,550 | 512,258,935 | -4.18% |
| 2025-08-27 | 6.95 | 7.66 | 6.91 | 7.66 | 7.66 | qfq | 53,869,517 | 398,774,973 | 10.06% |
| 2025-08-26 | 7.01 | 7.01 | 6.94 | 6.96 | 6.96 | qfq | 16,346,394 | 113,832,627 | -0.85% |
| 2025-08-25 | 7.05 | 7.09 | 6.92 | 7.02 | 7.02 | qfq | 25,133,440 | 175,893,101 | -0.43% |
| 2025-08-22 | 7.26 | 7.26 | 6.94 | 7.05 | 7.05 | qfq | 33,055,336 | 232,332,490 | -1.95% |
| 2025-08-21 | 7.10 | 7.42 | 7.03 | 7.19 | 7.19 | qfq | 49,446,935 | 356,874,756 | 1.84% |
| 2025-08-20 | 6.98 | 7.15 | 6.92 | 7.06 | 7.06 | qfq | 34,615,628 | 243,742,269 | 1.29% |
| 2025-08-19 | 6.95 | 7.15 | 6.90 | 6.97 | 6.97 | qfq | 51,346,913 | 360,871,032 | -0.85% |
| 2025-08-18 | 7.20 | 7.46 | 7.00 | 7.03 | 7.03 | qfq | 96,195,917 | 689,304,679 | 1.15% |
| 2025-08-15 | 6.37 | 6.95 | 6.31 | 6.95 | 6.95 | qfq | 34,148,687 | 229,485,313 | 9.97% |
| 2025-08-14 | 6.50 | 6.53 | 6.31 | 6.32 | 6.32 | qfq | 17,010,600 | 109,163,081 | -2.62% |
| 2025-08-13 | 6.51 | 6.55 | 6.38 | 6.49 | 6.49 | qfq | 18,815,001 | 121,309,462 | -0.61% |
| 2025-08-12 | 6.50 | 6.53 | 6.45 | 6.53 | 6.53 | qfq | 13,256,331 | 86,110,738 | 0.46% |
| 2025-08-11 | 6.42 | 6.50 | 6.39 | 6.50 | 6.50 | qfq | 12,373,425 | 80,019,354 | 0.93% |
| 2025-08-08 | 6.43 | 6.45 | 6.34 | 6.44 | 6.44 | qfq | 13,944,071 | 89,210,782 | 0.47% |
| 2025-08-07 | 6.47 | 6.58 | 6.39 | 6.41 | 6.41 | qfq | 20,451,720 | 131,499,225 | -0.93% |
| 2025-08-06 | 6.31 | 6.80 | 6.28 | 6.47 | 6.47 | qfq | 36,209,966 | 235,432,170 | 2.86% |
| 2025-08-05 | 6.20 | 6.29 | 6.20 | 6.29 | 6.29 | qfq | 9,384,970 | 58,855,289 | 1.13% |
| 2025-08-04 | 6.13 | 6.22 | 6.06 | 6.22 | 6.22 | qfq | 7,666,156 | 47,285,961 | 1.30% |
| 2025-08-01 | 6.11 | 6.16 | 6.10 | 6.14 | 6.14 | qfq | 7,953,800 | 48,751,786 | 0.49% |
| 2025-07-31 | 6.19 | 6.23 | 6.08 | 6.11 | 6.11 | qfq | 8,838,116 | 54,191,629 | -1.29% |
| 2025-07-30 | 6.21 | 6.23 | 6.13 | 6.19 | 6.19 | qfq | 7,703,000 | 47,602,244 | -0.16% |
| 2025-07-29 | 6.29 | 6.31 | 6.14 | 6.20 | 6.20 | qfq | 10,725,500 | 66,505,003 | -1.27% |
| 2025-07-28 | 6.31 | 6.32 | 6.26 | 6.28 | 6.28 | qfq | 7,564,656 | 47,557,390 | -0.16% |
| 2025-07-25 | 6.25 | 6.31 | 6.22 | 6.29 | 6.29 | qfq | 8,583,940 | 53,914,610 | 0.64% |
| 2025-07-24 | 6.21 | 6.27 | 6.21 | 6.25 | 6.25 | qfq | 9,149,063 | 57,070,764 | 0.32% |
| 2025-07-23 | 6.31 | 6.35 | 6.22 | 6.23 | 6.23 | qfq | 11,229,695 | 70,592,401 | -1.11% |
| 2025-07-22 | 6.31 | 6.32 | 6.19 | 6.30 | 6.30 | qfq | 12,184,922 | 76,220,921 | 0.16% |
| 2025-07-21 | 6.18 | 6.30 | 6.15 | 6.29 | 6.29 | qfq | 16,160,250 | 101,131,864 | 2.44% |
| 2025-07-18 | 6.24 | 6.27 | 6.12 | 6.14 | 6.14 | qfq | 12,609,400 | 77,679,793 | -1.60% |
| 2025-07-17 | 6.24 | 6.28 | 6.16 | 6.24 | 6.24 | qfq | 14,350,291 | 89,257,708 | 1.46% |
| 2025-07-16 | 6.14 | 6.21 | 6.11 | 6.15 | 6.15 | qfq | 11,033,900 | 68,019,847 | 0.16% |
| 2025-07-15 | 6.34 | 6.34 | 6.09 | 6.14 | 6.14 | qfq | 28,477,240 | 175,796,663 | -4.81% |
| 2025-07-14 | 6.38 | 6.49 | 6.33 | 6.45 | 6.45 | qfq | 19,076,831 | 122,492,969 | 0.94% |
| 2025-07-11 | 6.50 | 6.57 | 6.35 | 6.39 | 6.39 | qfq | 28,854,772 | 184,987,652 | -1.39% |
| 2025-07-10 | 6.27 | 6.54 | 6.27 | 6.48 | 6.48 | qfq | 45,383,936 | 293,068,839 | 3.18% |
| 2025-07-09 | 6.29 | 6.31 | 6.23 | 6.28 | 6.28 | qfq | 10,629,972 | 66,673,268 | -0.16% |
| 2025-07-08 | 6.22 | 6.34 | 6.19 | 6.29 | 6.29 | qfq | 12,497,482 | 78,275,489 | 1.29% |
| 2025-07-07 | 6.11 | 6.21 | 6.10 | 6.21 | 6.21 | qfq | 9,368,420 | 57,849,471 | 1.31% |
| 2025-07-04 | 6.22 | 6.27 | 6.11 | 6.13 | 6.13 | qfq | 12,054,370 | 74,273,462 | -1.76% |
| 2025-07-03 | 6.35 | 6.36 | 6.22 | 6.24 | 6.24 | qfq | 13,284,700 | 82,967,443 | -1.11% |
| 2025-07-02 | 6.30 | 6.36 | 6.26 | 6.31 | 6.31 | qfq | 21,168,496 | 133,483,136 | 0.64% |
| 2025-07-01 | 6.24 | 6.28 | 6.18 | 6.27 | 6.27 | qfq | 12,218,646 | 76,359,987 | 0.48% |
| 2025-06-30 | 6.21 | 6.24 | 6.17 | 6.24 | 6.24 | qfq | 8,501,627 | 52,809,784 | 1.13% |
| 2025-06-27 | 6.18 | 6.21 | 6.14 | 6.17 | 6.17 | qfq | 8,471,134 | 52,304,528 | 0.49% |
| 2025-06-26 | 6.17 | 6.21 | 6.13 | 6.14 | 6.14 | qfq | 8,716,900 | 53,750,685 | -0.49% |
| 2025-06-25 | 6.17 | 6.23 | 6.13 | 6.17 | 6.17 | qfq | 9,760,100 | 60,216,520 | 0.00% |
| 2025-06-24 | 6.06 | 6.19 | 6.04 | 6.17 | 6.17 | qfq | 12,970,300 | 79,735,376 | 1.98% |
| 2025-06-23 | 5.82 | 6.08 | 5.82 | 6.05 | 6.05 | qfq | 14,079,784 | 84,347,925 | 2.89% |
| 2025-06-20 | 5.91 | 5.97 | 5.86 | 5.88 | 5.88 | qfq | 8,406,640 | 49,745,915 | -0.51% |
| 2025-06-19 | 6.04 | 6.05 | 5.90 | 5.91 | 5.91 | qfq | 13,274,170 | 79,245,787 | -2.31% |
| 2025-06-18 | 6.12 | 6.14 | 6.01 | 6.05 | 6.05 | qfq | 11,038,450 | 66,779,744 | -1.31% |
| 2025-06-17 | 6.19 | 6.19 | 6.08 | 6.13 | 6.13 | qfq | 13,778,290 | 84,244,353 | -0.49% |
| 2025-06-16 | 6.06 | 6.22 | 6.06 | 6.16 | 6.16 | qfq | 13,535,650 | 83,264,821 | 0.98% |
| 2025-06-13 | 6.21 | 6.23 | 6.07 | 6.10 | 6.10 | qfq | 22,065,900 | 135,217,963 | -2.24% |
| 2025-06-12 | 6.39 | 6.39 | 6.23 | 6.24 | 6.24 | qfq | 19,089,100 | 120,058,927 | -2.19% |
| 2025-06-11 | 6.26 | 6.40 | 6.26 | 6.38 | 6.38 | qfq | 25,455,880 | 161,394,366 | 1.43% |
| 2025-06-10 | 6.37 | 6.39 | 6.17 | 6.29 | 6.29 | qfq | 22,189,031 | 139,562,912 | -0.94% |
| 2025-06-09 | 6.29 | 6.35 | 6.27 | 6.35 | 6.35 | qfq | 17,905,972 | 113,362,307 | 0.95% |
| 2025-06-06 | 6.25 | 6.34 | 6.23 | 6.29 | 6.29 | qfq | 16,624,164 | 104,500,935 | 0.48% |
| 2025-06-05 | 6.31 | 6.33 | 6.24 | 6.26 | 6.26 | qfq | 15,398,900 | 96,572,857 | -0.48% |
| 2025-06-04 | 6.27 | 6.33 | 6.25 | 6.29 | 6.29 | qfq | 15,020,768 | 94,362,897 | 0.64% |
| 2025-06-03 | 6.20 | 6.30 | 6.17 | 6.25 | 6.25 | qfq | 13,664,760 | 85,473,315 | 0.32% |
| 2025-05-30 | 6.30 | 6.30 | 6.20 | 6.23 | 6.23 | qfq | 16,786,952 | 104,806,009 | -1.11% |
| 2025-05-29 | 6.20 | 6.30 | 6.19 | 6.30 | 6.30 | qfq | 20,900,937 | 130,694,291 | 0.80% |
| 2025-05-28 | 6.40 | 6.44 | 6.23 | 6.25 | 6.25 | qfq | 26,491,158 | 167,166,870 | -1.57% |
| 2025-05-27 | 6.33 | 6.36 | 6.20 | 6.35 | 6.35 | qfq | 25,556,037 | 160,364,359 | 0.47% |
| 2025-05-26 | 6.25 | 6.32 | 6.19 | 6.32 | 6.32 | qfq | 27,590,491 | 172,333,847 | 0.48% |
| 2025-05-23 | 6.45 | 6.49 | 6.28 | 6.29 | 6.29 | qfq | 31,973,843 | 204,167,077 | -2.02% |
| 2025-05-22 | 6.39 | 6.59 | 6.38 | 6.42 | 6.42 | qfq | 39,510,235 | 255,060,864 | -0.93% |
| 2025-05-21 | 6.61 | 6.73 | 6.42 | 6.48 | 6.48 | qfq | 67,232,529 | 439,643,688 | -5.54% |
| 2025-05-20 | 7.72 | 7.88 | 6.80 | 6.86 | 6.86 | qfq | 106,219,946 | 768,202,435 | -8.90% |
| 2025-05-19 | 8.21 | 8.21 | 7.53 | 7.53 | 7.53 | qfq | 125,882,559 | 987,490,512 | -10.04% |
| 2025-05-16 | 8.37 | 8.37 | 8.00 | 8.37 | 8.37 | qfq | 121,079,924 | 1,004,558,699 | 9.99% |
| 2025-05-15 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | qfq | 3,461,357 | 26,340,927 | 9.97% |
| 2025-05-14 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | qfq | 6,052,000 | 41,879,840 | 10.02% |
| 2025-05-13 | 5.80 | 6.29 | 5.76 | 6.29 | 6.29 | qfq | 19,478,750 | 120,709,448 | 9.97% |
| 2025-05-12 | 5.78 | 5.82 | 5.69 | 5.72 | 5.72 | qfq | 7,265,900 | 41,715,575 | -1.21% |
| 2025-05-09 | 5.82 | 5.86 | 5.75 | 5.79 | 5.69 | qfq | 8,777,792 | 50,997,074 | -0.69% |
| 2025-05-08 | 5.76 | 5.87 | 5.73 | 5.83 | 5.73 | qfq | 8,936,080 | 51,856,688 | 0.52% |
| 2025-05-07 | 5.85 | 5.87 | 5.70 | 5.80 | 5.70 | qfq | 9,085,620 | 52,568,469 | 0.00% |
| 2025-05-06 | 5.59 | 5.80 | 5.57 | 5.80 | 5.70 | qfq | 9,904,300 | 56,963,934 | 4.32% |
| 2025-04-30 | 5.61 | 5.73 | 5.55 | 5.56 | 5.46 | qfq | 8,543,400 | 47,913,001 | -1.59% |
| 2025-04-29 | 5.45 | 5.69 | 5.42 | 5.65 | 5.55 | qfq | 13,864,556 | 77,995,621 | 3.86% |
| 2025-04-28 | 5.71 | 5.74 | 5.35 | 5.44 | 5.35 | qfq | 14,177,116 | 77,446,050 | -4.39% |
| 2025-04-25 | 5.79 | 5.87 | 5.66 | 5.69 | 5.59 | qfq | 9,758,898 | 55,801,805 | -2.07% |
| 2025-04-24 | 5.88 | 5.92 | 5.76 | 5.81 | 5.71 | qfq | 11,044,216 | 64,311,880 | -0.34% |
| 2025-04-23 | 5.85 | 5.93 | 5.79 | 5.83 | 5.73 | qfq | 15,410,600 | 90,017,358 | -0.17% |
| 2025-04-22 | 5.67 | 5.89 | 5.67 | 5.84 | 5.74 | qfq | 23,899,329 | 138,545,397 | 2.10% |
| 2025-04-21 | 5.48 | 5.74 | 5.46 | 5.72 | 5.62 | qfq | 27,683,922 | 156,061,086 | 4.00% |
| 2025-04-18 | 5.79 | 5.79 | 5.46 | 5.50 | 5.41 | qfq | 30,472,508 | 169,731,306 | -6.14% |
| 2025-04-17 | 5.86 | 5.90 | 5.72 | 5.86 | 5.76 | qfq | 49,611,916 | 287,114,637 | -3.46% |
| 2025-04-16 | 5.67 | 6.07 | 5.67 | 6.07 | 5.97 | qfq | 24,315,454 | 146,452,510 | 9.96% |
| 2025-04-15 | 5.48 | 5.56 | 5.41 | 5.52 | 5.43 | qfq | 7,435,300 | 40,835,144 | 0.73% |
| 2025-04-14 | 5.33 | 5.50 | 5.33 | 5.48 | 5.39 | qfq | 9,867,748 | 53,768,849 | 3.59% |
| 2025-04-11 | 5.21 | 5.38 | 5.15 | 5.29 | 5.20 | qfq | 9,441,600 | 50,188,220 | 1.73% |
| 2025-04-10 | 5.14 | 5.30 | 5.14 | 5.20 | 5.11 | qfq | 9,840,965 | 51,529,904 | 2.97% |
| 2025-04-09 | 4.78 | 5.09 | 4.49 | 5.05 | 4.96 | qfq | 13,965,600 | 67,088,933 | 3.70% |
| 2025-04-08 | 5.17 | 5.17 | 4.74 | 4.87 | 4.79 | qfq | 19,838,756 | 97,028,873 | -7.59% |
| 2025-04-07 | 5.46 | 5.57 | 5.27 | 5.27 | 5.18 | qfq | 8,408,700 | 44,808,896 | -10.07% |
| 2025-04-03 | 5.80 | 5.89 | 5.72 | 5.86 | 5.76 | qfq | 10,410,900 | 60,487,039 | -0.34% |
| 2025-04-02 | 5.88 | 6.00 | 5.78 | 5.88 | 5.78 | qfq | 12,398,154 | 73,282,734 | 1.20% |
| 2025-04-01 | 5.83 | 5.93 | 5.80 | 5.81 | 5.71 | qfq | 11,869,274 | 69,501,290 | 0.17% |
| 2025-03-31 | 5.95 | 5.95 | 5.64 | 5.80 | 5.70 | qfq | 16,587,568 | 95,269,410 | -1.36% |
| 2025-03-28 | 6.04 | 6.25 | 5.82 | 5.88 | 5.78 | qfq | 19,679,033 | 117,256,184 | -2.16% |
| 2025-03-27 | 5.99 | 6.10 | 5.94 | 6.01 | 5.91 | qfq | 19,717,398 | 118,823,849 | 0.84% |
| 2025-03-26 | 5.80 | 6.03 | 5.79 | 5.96 | 5.86 | qfq | 18,544,400 | 110,457,445 | 2.41% |
| 2025-03-25 | 5.64 | 5.94 | 5.49 | 5.82 | 5.72 | qfq | 17,382,670 | 99,512,237 | 3.93% |
| 2025-03-24 | 5.76 | 6.00 | 5.51 | 5.60 | 5.50 | qfq | 15,762,459 | 90,127,194 | -3.28% |
| 2025-03-21 | 5.80 | 5.87 | 5.73 | 5.79 | 5.69 | qfq | 7,304,196 | 42,251,865 | -0.69% |
| 2025-03-20 | 5.77 | 5.84 | 5.71 | 5.83 | 5.73 | qfq | 7,551,412 | 43,749,616 | 1.22% |
| 2025-03-19 | 5.75 | 5.82 | 5.73 | 5.76 | 5.66 | qfq | 7,627,065 | 44,015,741 | -0.35% |
| 2025-03-18 | 5.80 | 5.84 | 5.74 | 5.78 | 5.68 | qfq | 10,782,694 | 62,195,485 | -0.17% |
| 2025-03-17 | 5.70 | 6.16 | 5.69 | 5.79 | 5.69 | qfq | 19,603,767 | 114,500,986 | 2.30% |
| 2025-03-14 | 5.61 | 5.68 | 5.53 | 5.66 | 5.56 | qfq | 7,620,113 | 42,748,574 | 1.07% |
| 2025-03-13 | 5.70 | 5.70 | 5.50 | 5.60 | 5.50 | qfq | 6,910,500 | 38,496,042 | -1.41% |
| 2025-03-12 | 5.65 | 5.71 | 5.59 | 5.68 | 5.58 | qfq | 7,905,600 | 44,717,790 | 1.07% |
| 2025-03-11 | 5.55 | 5.62 | 5.50 | 5.62 | 5.52 | qfq | 7,642,684 | 42,626,921 | 1.08% |
| 2025-03-10 | 5.56 | 5.60 | 5.51 | 5.56 | 5.46 | qfq | 5,310,266 | 29,468,818 | 0.72% |
| 2025-03-07 | 5.54 | 5.55 | 5.48 | 5.52 | 5.43 | qfq | 5,531,972 | 30,510,344 | -0.18% |
| 2025-03-06 | 5.48 | 5.55 | 5.44 | 5.53 | 5.44 | qfq | 7,088,904 | 39,059,634 | 1.10% |
| 2025-03-05 | 5.55 | 5.59 | 5.39 | 5.47 | 5.38 | qfq | 7,711,454 | 41,971,162 | -1.44% |
| 2025-03-04 | 5.44 | 5.56 | 5.43 | 5.55 | 5.46 | qfq | 9,019,947 | 49,764,756 | 1.46% |
| 2025-03-03 | 5.34 | 5.60 | 5.33 | 5.47 | 5.38 | qfq | 12,995,102 | 71,465,558 | 2.63% |
| 2025-02-28 | 5.45 | 5.47 | 5.30 | 5.33 | 5.24 | qfq | 6,087,409 | 32,707,391 | -2.56% |
| 2025-02-27 | 5.51 | 5.55 | 5.36 | 5.47 | 5.38 | qfq | 6,167,452 | 33,612,481 | -0.55% |
| 2025-02-26 | 5.41 | 5.54 | 5.41 | 5.50 | 5.41 | qfq | 7,895,516 | 43,430,430 | 1.66% |
| 2025-02-25 | 5.39 | 5.46 | 5.37 | 5.41 | 5.32 | qfq | 5,247,260 | 28,424,737 | -0.73% |
| 2025-02-24 | 5.47 | 5.50 | 5.35 | 5.45 | 5.36 | qfq | 7,487,272 | 40,640,879 | -0.18% |
| 2025-02-21 | 5.50 | 5.53 | 5.44 | 5.46 | 5.37 | qfq | 6,400,739 | 34,983,103 | -0.73% |
| 2025-02-20 | 5.39 | 5.53 | 5.30 | 5.50 | 5.41 | qfq | 8,824,896 | 48,255,275 | 2.23% |
| 2025-02-19 | 5.37 | 5.44 | 5.35 | 5.38 | 5.29 | qfq | 5,657,600 | 30,473,789 | 0.19% |
| 2025-02-18 | 5.51 | 5.53 | 5.33 | 5.37 | 5.28 | qfq | 6,796,916 | 36,871,877 | -2.54% |
| 2025-02-17 | 5.42 | 5.52 | 5.40 | 5.51 | 5.42 | qfq | 7,135,978 | 39,059,418 | 1.10% |
| 2025-02-14 | 5.47 | 5.50 | 5.42 | 5.45 | 5.36 | qfq | 5,229,605 | 28,501,910 | 0.37% |
| 2025-02-13 | 5.49 | 5.53 | 5.43 | 5.43 | 5.34 | qfq | 7,701,822 | 42,219,641 | -0.73% |
| 2025-02-12 | 5.42 | 5.51 | 5.42 | 5.47 | 5.38 | qfq | 5,846,458 | 31,962,118 | 0.55% |
| 2025-02-11 | 5.43 | 5.46 | 5.37 | 5.44 | 5.35 | qfq | 5,851,189 | 31,668,846 | 0.00% |
| 2025-02-10 | 5.41 | 5.44 | 5.36 | 5.44 | 5.35 | qfq | 6,713,996 | 36,363,658 | 0.93% |
| 2025-02-07 | 5.44 | 5.47 | 5.34 | 5.39 | 5.30 | qfq | 9,096,572 | 49,351,786 | -0.74% |
| 2025-02-06 | 5.33 | 5.44 | 5.31 | 5.43 | 5.34 | qfq | 7,263,972 | 39,137,343 | 1.88% |
| 2025-02-05 | 5.31 | 5.36 | 5.26 | 5.33 | 5.24 | qfq | 5,183,948 | 27,457,250 | 1.14% |
| 2025-01-27 | 5.30 | 5.41 | 5.26 | 5.27 | 5.18 | qfq | 6,638,722 | 35,437,264 | 0.57% |
| 2025-01-24 | 5.25 | 5.26 | 5.13 | 5.24 | 5.15 | qfq | 5,952,500 | 30,923,219 | 0.38% |
| 2025-01-23 | 5.25 | 5.30 | 5.20 | 5.22 | 5.13 | qfq | 6,390,000 | 33,592,457 | 0.97% |
| 2025-01-22 | 5.26 | 5.26 | 5.15 | 5.17 | 5.08 | qfq | 5,135,080 | 26,676,363 | -0.96% |
| 2025-01-21 | 5.25 | 5.33 | 5.16 | 5.22 | 5.13 | qfq | 8,479,700 | 44,424,766 | -0.19% |
| 2025-01-20 | 5.31 | 5.31 | 5.05 | 5.23 | 5.14 | qfq | 13,433,303 | 69,865,745 | 3.56% |
| 2025-01-17 | 5.01 | 5.07 | 4.96 | 5.05 | 4.96 | qfq | 5,071,834 | 25,428,800 | 0.20% |
| 2025-01-16 | 5.08 | 5.12 | 4.96 | 5.04 | 4.95 | qfq | 5,718,378 | 28,836,361 | 0.00% |
| 2025-01-15 | 5.06 | 5.13 | 5.02 | 5.04 | 4.95 | qfq | 6,126,913 | 30,989,937 | -0.59% |
| 2025-01-14 | 4.81 | 5.13 | 4.79 | 5.07 | 4.98 | qfq | 9,336,900 | 46,593,875 | 6.51% |
| 2025-01-13 | 4.80 | 4.80 | 4.53 | 4.76 | 4.68 | qfq | 5,225,900 | 24,521,885 | 1.28% |
| 2025-01-10 | 4.84 | 4.91 | 4.70 | 4.70 | 4.62 | qfq | 4,932,920 | 23,669,017 | -3.29% |
| 2025-01-09 | 4.79 | 4.88 | 4.79 | 4.86 | 4.78 | qfq | 4,312,750 | 20,935,182 | 0.62% |
| 2025-01-08 | 4.88 | 4.93 | 4.69 | 4.83 | 4.75 | qfq | 6,574,980 | 31,622,946 | -1.02% |
| 2025-01-07 | 4.76 | 4.88 | 4.70 | 4.88 | 4.80 | qfq | 6,860,380 | 32,916,263 | 3.83% |
| 2025-01-06 | 4.70 | 4.77 | 4.43 | 4.70 | 4.62 | qfq | 6,950,040 | 32,314,958 | 0.43% |
| 2025-01-03 | 4.91 | 5.00 | 4.65 | 4.68 | 4.60 | qfq | 7,572,405 | 36,262,097 | -4.68% |
| 2025-01-02 | 4.97 | 5.08 | 4.85 | 4.91 | 4.83 | qfq | 6,621,476 | 32,949,462 | -1.21% |
| 2024-12-31 | 5.09 | 5.14 | 4.96 | 4.97 | 4.89 | qfq | 6,312,070 | 31,803,077 | -2.36% |
| 2024-12-30 | 5.19 | 5.20 | 4.98 | 5.09 | 5.00 | qfq | 6,686,260 | 33,924,389 | -1.17% |
| 2024-12-27 | 5.11 | 5.23 | 5.09 | 5.15 | 5.06 | qfq | 7,153,936 | 36,998,661 | 1.18% |
| 2024-12-26 | 5.05 | 5.20 | 5.01 | 5.09 | 5.00 | qfq | 11,180,392 | 57,286,177 | 3.88% |
| 2024-12-25 | 5.08 | 5.08 | 4.80 | 4.90 | 4.82 | qfq | 8,623,273 | 42,248,621 | -3.54% |
| 2024-12-24 | 5.17 | 5.21 | 4.98 | 5.08 | 4.99 | qfq | 8,949,180 | 45,355,203 | 0.20% |
| 2024-12-23 | 5.48 | 5.49 | 5.06 | 5.07 | 4.98 | qfq | 12,253,596 | 63,991,542 | -7.48% |
| 2024-12-20 | 5.34 | 5.52 | 5.32 | 5.48 | 5.39 | qfq | 8,356,934 | 45,509,039 | 2.81% |
| 2024-12-19 | 5.27 | 5.40 | 5.24 | 5.33 | 5.24 | qfq | 8,272,533 | 43,997,745 | -0.37% |
| 2024-12-18 | 5.40 | 5.45 | 5.27 | 5.35 | 5.26 | qfq | 11,258,700 | 60,430,885 | -0.93% |
| 2024-12-17 | 5.84 | 5.84 | 5.40 | 5.40 | 5.31 | qfq | 18,512,900 | 102,932,654 | -7.38% |
| 2024-12-16 | 5.80 | 5.88 | 5.75 | 5.83 | 5.73 | qfq | 11,686,347 | 67,972,386 | 0.69% |
| 2024-12-13 | 5.95 | 5.95 | 5.78 | 5.79 | 5.69 | qfq | 16,017,831 | 93,662,407 | -2.85% |
| 2024-12-12 | 5.98 | 6.06 | 5.84 | 5.96 | 5.86 | qfq | 24,816,657 | 147,155,961 | -1.00% |
| 2024-12-11 | 5.97 | 6.03 | 5.86 | 6.02 | 5.92 | qfq | 31,736,114 | 189,180,787 | 0.84% |
| 2024-12-10 | 6.29 | 6.46 | 5.94 | 5.97 | 5.87 | qfq | 61,148,324 | 373,707,545 | -3.55% |
| 2024-12-09 | 5.68 | 6.19 | 5.67 | 6.19 | 6.08 | qfq | 56,101,936 | 342,253,800 | 9.95% |
| 2024-12-06 | 5.56 | 5.66 | 5.55 | 5.63 | 5.53 | qfq | 10,313,492 | 57,910,164 | 1.26% |
| 2024-12-05 | 5.53 | 5.59 | 5.51 | 5.56 | 5.46 | qfq | 7,452,112 | 41,363,154 | 0.18% |
| 2024-12-04 | 5.60 | 5.73 | 5.55 | 5.55 | 5.46 | qfq | 13,069,317 | 73,416,321 | -0.72% |
| 2024-12-03 | 5.66 | 5.68 | 5.54 | 5.59 | 5.49 | qfq | 8,392,645 | 47,014,695 | -0.53% |
| 2024-12-02 | 5.58 | 5.63 | 5.52 | 5.62 | 5.52 | qfq | 9,392,440 | 52,415,823 | 2.37% |
| 2024-11-29 | 5.46 | 5.55 | 5.41 | 5.49 | 5.40 | qfq | 8,420,200 | 46,198,634 | 0.37% |
| 2024-11-28 | 5.50 | 5.55 | 5.45 | 5.47 | 5.38 | qfq | 8,230,160 | 45,270,893 | -0.18% |
| 2024-11-27 | 5.52 | 5.55 | 5.30 | 5.48 | 5.39 | qfq | 10,120,977 | 54,673,666 | -0.72% |
| 2024-11-26 | 5.66 | 5.72 | 5.49 | 5.52 | 5.43 | qfq | 11,225,200 | 62,623,323 | -2.82% |
| 2024-11-25 | 5.49 | 5.69 | 5.49 | 5.68 | 5.58 | qfq | 14,649,873 | 82,144,452 | 3.27% |
| 2024-11-22 | 5.53 | 5.75 | 5.49 | 5.50 | 5.41 | qfq | 18,255,720 | 102,813,508 | -1.08% |
| 2024-11-21 | 5.56 | 5.58 | 5.46 | 5.56 | 5.46 | qfq | 10,190,656 | 56,366,041 | 0.00% |
| 2024-11-20 | 5.37 | 5.58 | 5.32 | 5.56 | 5.46 | qfq | 12,404,840 | 68,341,765 | 3.54% |
| 2024-11-19 | 5.28 | 5.39 | 5.21 | 5.37 | 5.28 | qfq | 11,590,981 | 61,428,673 | 1.51% |
| 2024-11-18 | 5.48 | 5.72 | 5.23 | 5.29 | 5.20 | qfq | 20,069,181 | 109,668,305 | -3.47% |
| 2024-11-15 | 5.55 | 5.72 | 5.45 | 5.48 | 5.39 | qfq | 19,245,968 | 107,184,925 | 0.00% |
| 2024-11-14 | 5.65 | 5.85 | 5.46 | 5.48 | 5.39 | qfq | 29,851,861 | 168,804,189 | -2.84% |
| 2024-11-13 | 5.90 | 6.00 | 5.52 | 5.64 | 5.54 | qfq | 40,446,674 | 228,674,292 | -3.26% |
| 2024-11-12 | 5.33 | 5.83 | 5.30 | 5.83 | 5.73 | qfq | 30,654,788 | 169,460,702 | 10.00% |
| 2024-11-11 | 5.22 | 5.30 | 5.19 | 5.30 | 5.21 | qfq | 8,833,650 | 46,427,699 | 1.34% |
| 2024-11-08 | 5.28 | 5.34 | 5.19 | 5.23 | 5.14 | qfq | 8,650,196 | 45,251,344 | 0.19% |
| 2024-11-07 | 5.10 | 5.29 | 5.06 | 5.22 | 5.13 | qfq | 11,205,845 | 58,422,621 | 2.35% |
| 2024-11-06 | 5.04 | 5.14 | 4.97 | 5.10 | 5.01 | qfq | 10,040,360 | 50,897,480 | 1.80% |
| 2024-11-05 | 4.96 | 5.04 | 4.96 | 5.01 | 4.92 | qfq | 7,765,641 | 38,767,485 | 1.01% |
| 2024-11-04 | 4.85 | 4.96 | 4.80 | 4.96 | 4.88 | qfq | 9,554,481 | 46,622,326 | 2.69% |
| 2024-11-01 | 5.02 | 5.10 | 4.81 | 4.83 | 4.75 | qfq | 11,204,850 | 55,058,386 | -4.17% |
| 2024-10-31 | 4.98 | 5.07 | 4.98 | 5.04 | 4.95 | qfq | 7,747,400 | 39,000,076 | 0.40% |
| 2024-10-30 | 5.03 | 5.10 | 4.95 | 5.02 | 4.93 | qfq | 7,811,195 | 39,198,681 | -0.20% |
| 2024-10-29 | 5.19 | 5.25 | 5.01 | 5.03 | 4.94 | qfq | 11,785,500 | 60,019,731 | -1.57% |
| 2024-10-28 | 4.98 | 5.12 | 4.96 | 5.11 | 5.02 | qfq | 10,453,122 | 52,978,951 | 3.02% |
| 2024-10-25 | 4.82 | 4.96 | 4.80 | 4.96 | 4.88 | qfq | 9,167,272 | 45,003,961 | 3.55% |
| 2024-10-24 | 4.73 | 4.89 | 4.68 | 4.79 | 4.71 | qfq | 8,072,396 | 38,510,348 | 0.42% |
| 2024-10-23 | 4.73 | 4.80 | 4.67 | 4.77 | 4.69 | qfq | 7,072,594 | 33,594,973 | 1.49% |
| 2024-10-22 | 4.60 | 4.73 | 4.57 | 4.70 | 4.62 | qfq | 8,286,512 | 38,775,408 | 2.17% |
| 2024-10-21 | 4.63 | 4.71 | 4.58 | 4.60 | 4.52 | qfq | 7,918,324 | 36,710,736 | -0.65% |
| 2024-10-18 | 4.59 | 4.71 | 4.55 | 4.63 | 4.55 | qfq | 7,573,808 | 35,009,987 | 1.31% |
| 2024-10-17 | 4.64 | 4.71 | 4.56 | 4.57 | 4.49 | qfq | 5,519,168 | 25,600,505 | -0.87% |
| 2024-10-16 | 4.59 | 4.68 | 4.57 | 4.61 | 4.53 | qfq | 5,498,192 | 25,437,132 | 0.00% |
| 2024-10-15 | 4.70 | 4.74 | 4.58 | 4.61 | 4.53 | qfq | 6,353,644 | 29,688,270 | -1.71% |
| 2024-10-14 | 4.62 | 4.74 | 4.60 | 4.69 | 4.61 | qfq | 6,821,706 | 31,910,763 | 1.30% |
| 2024-10-11 | 4.78 | 4.82 | 4.55 | 4.63 | 4.55 | qfq | 8,589,700 | 40,290,021 | -3.74% |
| 2024-10-10 | 4.81 | 4.92 | 4.71 | 4.81 | 4.73 | qfq | 9,949,606 | 47,937,381 | 2.12% |
| 2024-10-09 | 5.00 | 5.12 | 4.70 | 4.71 | 4.63 | qfq | 16,185,012 | 79,277,942 | -8.19% |
| 2024-10-08 | 5.29 | 5.29 | 4.82 | 5.13 | 5.04 | qfq | 23,165,620 | 117,331,539 | 6.65% |
| 2024-09-30 | 4.61 | 4.83 | 4.44 | 4.81 | 4.73 | qfq | 18,686,520 | 86,973,709 | 9.07% |
| 2024-09-27 | 4.30 | 4.48 | 4.23 | 4.41 | 4.33 | qfq | 10,327,529 | 44,941,098 | 4.01% |
| 2024-09-26 | 4.10 | 4.24 | 4.10 | 4.24 | 4.17 | qfq | 6,008,700 | 25,010,539 | 3.16% |
| 2024-09-25 | 4.08 | 4.20 | 4.05 | 4.11 | 4.04 | qfq | 7,310,271 | 30,255,540 | 1.23% |
| 2024-09-24 | 3.90 | 4.06 | 3.89 | 4.06 | 3.99 | qfq | 7,203,360 | 28,698,653 | 4.37% |
| 2024-09-23 | 3.94 | 3.94 | 3.80 | 3.89 | 3.82 | qfq | 4,998,888 | 19,432,236 | 0.00% |
| 2024-09-20 | 3.93 | 3.93 | 3.85 | 3.89 | 3.82 | qfq | 4,806,924 | 18,679,737 | -1.02% |
| 2024-09-19 | 3.84 | 3.95 | 3.80 | 3.93 | 3.86 | qfq | 6,952,996 | 27,107,372 | 4.24% |
| 2024-09-18 | 3.92 | 3.93 | 3.68 | 3.77 | 3.71 | qfq | 5,658,184 | 21,277,958 | -1.82% |
| 2024-09-13 | 3.93 | 3.95 | 3.83 | 3.84 | 3.77 | qfq | 3,803,700 | 14,768,729 | -2.54% |
| 2024-09-12 | 3.97 | 4.01 | 3.93 | 3.94 | 3.87 | qfq | 4,113,852 | 16,338,169 | 0.00% |
| 2024-09-11 | 3.93 | 3.97 | 3.91 | 3.94 | 3.87 | qfq | 4,069,570 | 16,012,757 | 0.25% |
| 2024-09-10 | 3.94 | 3.94 | 3.86 | 3.93 | 3.86 | qfq | 4,435,700 | 17,325,057 | 0.77% |
| 2024-09-09 | 3.90 | 3.95 | 3.85 | 3.90 | 3.83 | qfq | 5,497,900 | 21,412,501 | 0.26% |
| 2024-09-06 | 3.96 | 3.98 | 3.88 | 3.89 | 3.82 | qfq | 4,241,400 | 16,629,047 | -2.02% |
| 2024-09-05 | 3.93 | 4.01 | 3.90 | 3.97 | 3.90 | qfq | 5,220,300 | 20,630,880 | 0.25% |
| 2024-09-04 | 4.02 | 4.02 | 3.92 | 3.96 | 3.89 | qfq | 5,592,832 | 22,183,445 | -0.75% |
| 2024-09-03 | 3.92 | 4.05 | 3.91 | 3.99 | 3.92 | qfq | 7,937,222 | 31,710,592 | 1.53% |
| 2024-09-02 | 3.96 | 4.01 | 3.91 | 3.93 | 3.86 | qfq | 10,803,300 | 42,744,985 | 0.26% |
| 2024-08-30 | 3.85 | 3.97 | 3.82 | 3.92 | 3.85 | qfq | 6,855,100 | 26,862,083 | 1.82% |
| 2024-08-29 | 3.77 | 3.85 | 3.71 | 3.85 | 3.78 | qfq | 5,780,220 | 21,975,789 | 2.39% |
| 2024-08-28 | 3.71 | 3.83 | 3.65 | 3.76 | 3.70 | qfq | 4,391,100 | 16,513,999 | 1.90% |
| 2024-08-27 | 3.76 | 3.77 | 3.68 | 3.69 | 3.63 | qfq | 3,569,972 | 13,248,546 | -1.86% |
| 2024-08-26 | 3.63 | 3.80 | 3.61 | 3.76 | 3.70 | qfq | 5,829,004 | 21,789,676 | 4.16% |
| 2024-08-23 | 3.68 | 3.69 | 3.57 | 3.61 | 3.55 | qfq | 4,083,300 | 14,773,771 | -1.10% |
| 2024-08-22 | 3.75 | 3.76 | 3.65 | 3.65 | 3.59 | qfq | 3,248,858 | 12,015,686 | -2.14% |
| 2024-08-21 | 3.72 | 3.78 | 3.68 | 3.73 | 3.67 | qfq | 2,898,772 | 10,805,855 | 0.00% |
| 2024-08-20 | 3.79 | 3.85 | 3.71 | 3.73 | 3.67 | qfq | 4,316,600 | 16,288,667 | -1.84% |
| 2024-08-19 | 3.78 | 3.81 | 3.73 | 3.80 | 3.74 | qfq | 3,674,900 | 13,887,529 | 0.26% |
| 2024-08-16 | 3.89 | 3.89 | 3.78 | 3.79 | 3.73 | qfq | 4,712,400 | 18,014,439 | -2.57% |
| 2024-08-15 | 3.82 | 3.91 | 3.80 | 3.89 | 3.82 | qfq | 4,550,770 | 17,557,958 | 0.78% |
| 2024-08-14 | 3.84 | 3.92 | 3.84 | 3.86 | 3.79 | qfq | 3,735,272 | 14,476,997 | -0.26% |
| 2024-08-13 | 3.89 | 3.90 | 3.76 | 3.87 | 3.80 | qfq | 4,355,758 | 16,660,689 | 1.57% |
| 2024-08-12 | 3.92 | 3.95 | 3.80 | 3.81 | 3.74 | qfq | 4,466,200 | 17,120,432 | -1.30% |
| 2024-08-09 | 3.90 | 3.93 | 3.83 | 3.86 | 3.79 | qfq | 3,567,784 | 13,821,885 | -0.52% |
| 2024-08-08 | 3.87 | 3.91 | 3.78 | 3.88 | 3.81 | qfq | 4,197,700 | 16,164,261 | -0.26% |
| 2024-08-07 | 3.88 | 3.90 | 3.80 | 3.89 | 3.82 | qfq | 4,134,120 | 15,962,037 | 0.78% |
| 2024-08-06 | 3.83 | 3.88 | 3.79 | 3.86 | 3.79 | qfq | 5,965,970 | 22,897,785 | 1.85% |
| 2024-08-05 | 3.87 | 3.94 | 3.76 | 3.79 | 3.73 | qfq | 6,919,870 | 26,657,577 | -3.07% |
| 2024-08-02 | 3.98 | 4.09 | 3.89 | 3.91 | 3.84 | qfq | 10,026,542 | 39,975,159 | -2.25% |
| 2024-08-01 | 3.89 | 4.01 | 3.88 | 4.00 | 3.93 | qfq | 6,606,500 | 26,111,109 | 2.30% |
| 2024-07-31 | 3.82 | 3.92 | 3.77 | 3.91 | 3.84 | qfq | 6,719,409 | 25,992,889 | 2.36% |
| 2024-07-30 | 3.70 | 3.85 | 3.67 | 3.82 | 3.75 | qfq | 6,700,852 | 25,303,369 | 2.96% |
| 2024-07-29 | 3.68 | 3.73 | 3.61 | 3.71 | 3.65 | qfq | 4,609,434 | 16,950,345 | 0.82% |
| 2024-07-26 | 3.65 | 3.69 | 3.62 | 3.68 | 3.62 | qfq | 4,373,600 | 16,026,837 | 2.22% |
| 2024-07-25 | 3.55 | 3.66 | 3.52 | 3.60 | 3.54 | qfq | 4,692,435 | 16,903,077 | 0.84% |
| 2024-07-24 | 3.59 | 3.62 | 3.54 | 3.57 | 3.51 | qfq | 5,703,195 | 20,397,667 | -0.56% |
| 2024-07-23 | 3.68 | 3.74 | 3.58 | 3.59 | 3.53 | qfq | 6,163,246 | 22,578,585 | -2.45% |
| 2024-07-22 | 3.72 | 3.73 | 3.59 | 3.68 | 3.62 | qfq | 5,671,440 | 20,724,187 | 1.10% |
| 2024-07-19 | 3.63 | 3.68 | 3.53 | 3.64 | 3.58 | qfq | 5,962,510 | 21,583,356 | 0.55% |
| 2024-07-18 | 3.66 | 3.66 | 3.49 | 3.62 | 3.56 | qfq | 8,506,931 | 30,407,018 | -1.09% |
| 2024-07-17 | 3.70 | 3.79 | 3.64 | 3.66 | 3.60 | qfq | 8,200,100 | 30,212,093 | -1.08% |
| 2024-07-16 | 3.90 | 3.91 | 3.64 | 3.70 | 3.64 | qfq | 14,281,672 | 53,167,636 | -4.88% |
| 2024-07-15 | 4.07 | 4.07 | 3.87 | 3.89 | 3.82 | qfq | 6,450,430 | 25,298,810 | -4.19% |
| 2024-07-12 | 4.13 | 4.19 | 4.06 | 4.06 | 3.99 | qfq | 4,729,372 | 19,475,199 | -1.69% |
| 2024-07-11 | 4.01 | 4.14 | 3.99 | 4.13 | 4.06 | qfq | 5,486,017 | 22,349,693 | 4.82% |
| 2024-07-10 | 4.00 | 4.08 | 3.94 | 3.94 | 3.87 | qfq | 5,636,800 | 22,604,592 | -2.72% |
| 2024-07-09 | 3.93 | 4.05 | 3.84 | 4.05 | 3.98 | qfq | 6,016,540 | 23,752,152 | 3.05% |
| 2024-07-08 | 4.03 | 4.14 | 3.90 | 3.93 | 3.86 | qfq | 6,556,200 | 26,129,185 | -2.48% |
| 2024-07-05 | 3.97 | 4.03 | 3.90 | 4.03 | 3.96 | qfq | 3,772,105 | 15,009,924 | 1.51% |
| 2024-07-04 | 4.14 | 4.15 | 3.95 | 3.97 | 3.90 | qfq | 4,397,380 | 17,598,890 | -4.34% |
| 2024-07-03 | 4.18 | 4.22 | 4.13 | 4.15 | 4.03 | qfq | 2,670,100 | 11,127,323 | -0.72% |
| 2024-07-02 | 4.14 | 4.22 | 4.10 | 4.18 | 4.06 | qfq | 3,444,231 | 14,394,434 | 0.97% |
| 2024-07-01 | 4.18 | 4.18 | 4.04 | 4.14 | 4.02 | qfq | 3,496,572 | 14,341,210 | 0.98% |
| 2024-06-28 | 4.16 | 4.21 | 4.06 | 4.10 | 3.98 | qfq | 3,425,240 | 14,225,667 | -1.91% |
| 2024-06-27 | 4.25 | 4.29 | 4.14 | 4.18 | 4.06 | qfq | 4,516,400 | 18,987,659 | -1.42% |
| 2024-06-26 | 4.10 | 4.26 | 4.03 | 4.24 | 4.12 | qfq | 4,724,507 | 19,540,028 | 3.67% |
| 2024-06-25 | 4.02 | 4.14 | 3.99 | 4.09 | 3.97 | qfq | 4,674,099 | 19,068,696 | 1.74% |
| 2024-06-24 | 4.17 | 4.19 | 3.96 | 4.02 | 3.90 | qfq | 6,542,532 | 26,490,191 | -4.29% |
| 2024-06-21 | 4.14 | 4.25 | 4.05 | 4.20 | 4.08 | qfq | 6,247,412 | 26,251,765 | 1.45% |
| 2024-06-20 | 4.32 | 4.34 | 4.13 | 4.14 | 4.02 | qfq | 5,449,100 | 22,882,925 | -3.94% |
| 2024-06-19 | 4.39 | 4.44 | 4.28 | 4.31 | 4.19 | qfq | 5,355,384 | 23,161,966 | -1.37% |
| 2024-06-18 | 4.29 | 4.39 | 4.27 | 4.37 | 4.24 | qfq | 3,853,424 | 16,748,244 | 1.39% |
| 2024-06-17 | 4.40 | 4.40 | 4.29 | 4.31 | 4.19 | qfq | 4,264,223 | 18,455,818 | -2.49% |
| 2024-06-14 | 4.43 | 4.44 | 4.32 | 4.42 | 4.29 | qfq | 3,636,523 | 16,007,846 | -0.23% |
| 2024-06-13 | 4.55 | 4.56 | 4.41 | 4.43 | 4.30 | qfq | 4,112,742 | 18,346,316 | -1.99% |
| 2024-06-12 | 4.47 | 4.53 | 4.42 | 4.52 | 4.39 | qfq | 3,944,500 | 17,772,828 | 1.57% |
| 2024-06-11 | 4.50 | 4.52 | 4.32 | 4.45 | 4.32 | qfq | 5,260,300 | 23,315,805 | -1.11% |
| 2024-06-07 | 4.32 | 4.54 | 4.30 | 4.50 | 4.37 | qfq | 7,761,798 | 34,522,065 | 5.39% |
| 2024-06-06 | 4.60 | 4.62 | 4.21 | 4.27 | 4.15 | qfq | 9,548,264 | 41,290,838 | -5.74% |
| 2024-06-05 | 4.65 | 4.66 | 4.49 | 4.53 | 4.40 | qfq | 4,654,220 | 21,202,833 | -2.79% |
| 2024-06-04 | 4.80 | 4.83 | 4.57 | 4.66 | 4.53 | qfq | 8,553,952 | 39,675,654 | -3.92% |
| 2024-06-03 | 5.03 | 5.05 | 4.81 | 4.85 | 4.71 | qfq | 5,866,565 | 28,724,788 | -3.96% |
| 2024-05-31 | 5.11 | 5.14 | 5.04 | 5.05 | 4.91 | qfq | 4,041,400 | 20,514,042 | -1.17% |
| 2024-05-30 | 5.14 | 5.36 | 5.10 | 5.11 | 4.96 | qfq | 5,687,800 | 29,601,774 | -0.78% |
| 2024-05-29 | 5.00 | 5.17 | 5.00 | 5.15 | 5.00 | qfq | 4,901,480 | 25,122,356 | 2.59% |
| 2024-05-28 | 5.10 | 5.15 | 5.02 | 5.02 | 4.88 | qfq | 4,265,515 | 21,614,924 | -2.14% |
| 2024-05-27 | 5.15 | 5.22 | 5.03 | 5.13 | 4.98 | qfq | 4,780,946 | 24,375,852 | -0.19% |
| 2024-05-24 | 5.40 | 5.48 | 5.14 | 5.14 | 4.99 | qfq | 8,618,972 | 45,394,534 | -1.53% |
| 2024-05-23 | 5.41 | 5.47 | 5.18 | 5.22 | 5.07 | qfq | 10,463,612 | 55,184,157 | -4.40% |
| 2024-05-22 | 5.30 | 5.81 | 5.30 | 5.46 | 5.30 | qfq | 14,400,995 | 79,238,099 | 3.02% |
| 2024-05-21 | 5.42 | 5.46 | 5.29 | 5.30 | 5.15 | qfq | 5,020,200 | 26,827,993 | -2.21% |
| 2024-05-20 | 5.50 | 5.53 | 5.42 | 5.42 | 5.26 | qfq | 4,583,700 | 25,081,102 | -0.73% |
| 2024-05-17 | 5.37 | 5.47 | 5.33 | 5.46 | 5.30 | qfq | 4,790,899 | 25,952,812 | 1.87% |
| 2024-05-16 | 5.35 | 5.45 | 5.30 | 5.36 | 5.21 | qfq | 4,511,314 | 24,312,901 | 1.13% |
| 2024-05-15 | 5.28 | 5.35 | 5.22 | 5.30 | 5.15 | qfq | 3,844,124 | 20,392,465 | -0.38% |
| 2024-05-14 | 5.25 | 5.37 | 5.21 | 5.32 | 5.17 | qfq | 5,646,214 | 30,020,621 | 2.31% |
| 2024-05-13 | 5.40 | 5.41 | 5.17 | 5.20 | 5.05 | qfq | 6,735,804 | 35,231,421 | -3.53% |
| 2024-05-10 | 5.54 | 5.56 | 5.37 | 5.39 | 5.24 | qfq | 5,930,672 | 32,224,753 | -2.71% |
| 2024-05-09 | 5.57 | 5.65 | 5.52 | 5.54 | 5.38 | qfq | 5,020,074 | 28,002,993 | -0.36% |
| 2024-05-08 | 5.56 | 5.61 | 5.44 | 5.56 | 5.40 | qfq | 8,446,837 | 46,771,802 | -0.18% |
| 2024-05-07 | 5.46 | 5.60 | 5.42 | 5.57 | 5.41 | qfq | 6,948,774 | 38,431,113 | 2.39% |
| 2024-05-06 | 5.31 | 5.45 | 5.31 | 5.44 | 5.28 | qfq | 9,302,892 | 50,164,716 | 4.41% |
| 2024-04-30 | 5.37 | 5.40 | 5.16 | 5.21 | 5.06 | qfq | 8,620,380 | 45,208,703 | -4.05% |
| 2024-04-29 | 5.20 | 5.43 | 5.20 | 5.43 | 5.27 | qfq | 6,396,743 | 34,209,400 | 4.62% |
| 2024-04-26 | 5.22 | 5.25 | 5.07 | 5.19 | 5.04 | qfq | 7,420,364 | 38,500,340 | -0.57% |
| 2024-04-25 | 5.15 | 5.28 | 5.07 | 5.22 | 5.07 | qfq | 4,838,884 | 25,230,428 | 1.75% |
| 2024-04-24 | 5.00 | 5.15 | 4.99 | 5.13 | 4.98 | qfq | 5,171,700 | 26,321,005 | 3.01% |
| 2024-04-23 | 4.93 | 5.04 | 4.87 | 4.98 | 4.84 | qfq | 6,943,182 | 34,445,932 | 1.84% |
| 2024-04-22 | 5.14 | 5.15 | 4.79 | 4.89 | 4.75 | qfq | 7,395,450 | 36,403,893 | -3.55% |
| 2024-04-19 | 5.10 | 5.20 | 5.00 | 5.07 | 4.92 | qfq | 7,648,500 | 38,823,123 | -1.36% |
| 2024-04-18 | 5.20 | 5.27 | 4.99 | 5.14 | 4.99 | qfq | 9,293,776 | 47,805,079 | 0.39% |
| 2024-04-17 | 4.78 | 5.12 | 4.75 | 5.12 | 4.97 | qfq | 12,527,292 | 62,869,778 | 6.89% |
| 2024-04-16 | 5.25 | 5.31 | 4.79 | 4.79 | 4.65 | qfq | 11,171,472 | 54,477,828 | -9.96% |
| 2024-04-15 | 5.81 | 5.84 | 5.25 | 5.32 | 5.17 | qfq | 12,961,906 | 70,559,789 | -8.75% |
| 2024-04-12 | 5.89 | 5.97 | 5.80 | 5.83 | 5.66 | qfq | 4,923,540 | 28,888,321 | -1.02% |
| 2024-04-11 | 5.82 | 6.01 | 5.79 | 5.89 | 5.72 | qfq | 5,412,300 | 32,056,532 | 0.00% |
| 2024-04-10 | 6.07 | 6.08 | 5.84 | 5.89 | 5.72 | qfq | 6,663,693 | 39,392,206 | -2.97% |
| 2024-04-09 | 5.85 | 6.07 | 5.85 | 6.07 | 5.90 | qfq | 6,793,306 | 40,821,931 | 3.58% |
| 2024-04-08 | 6.12 | 6.12 | 5.84 | 5.86 | 5.69 | qfq | 7,050,248 | 42,092,019 | -4.25% |
| 2024-04-03 | 6.16 | 6.18 | 6.01 | 6.12 | 5.94 | qfq | 5,694,274 | 34,672,547 | -0.65% |
| 2024-04-02 | 6.09 | 6.19 | 6.02 | 6.16 | 5.98 | qfq | 8,304,285 | 50,758,260 | 2.50% |
| 2024-04-01 | 5.88 | 6.01 | 5.88 | 6.01 | 5.84 | qfq | 5,946,597 | 35,511,577 | 3.26% |
| 2024-03-29 | 5.73 | 5.82 | 5.72 | 5.82 | 5.65 | qfq | 4,352,960 | 25,165,269 | 1.22% |
| 2024-03-28 | 5.60 | 5.82 | 5.60 | 5.75 | 5.58 | qfq | 5,060,184 | 29,033,980 | 2.50% |
| 2024-03-27 | 5.82 | 5.87 | 5.60 | 5.61 | 5.45 | qfq | 5,450,279 | 31,246,298 | -3.77% |
| 2024-03-26 | 5.90 | 5.94 | 5.70 | 5.83 | 5.66 | qfq | 5,148,700 | 29,936,678 | -0.17% |
| 2024-03-25 | 5.93 | 6.02 | 5.80 | 5.84 | 5.67 | qfq | 5,481,146 | 32,486,096 | -2.50% |
| 2024-03-22 | 6.07 | 6.13 | 5.93 | 5.99 | 5.82 | qfq | 6,243,682 | 37,560,081 | -1.80% |
| 2024-03-21 | 6.11 | 6.15 | 6.00 | 6.10 | 5.92 | qfq | 5,746,914 | 34,947,267 | 0.16% |
| 2024-03-20 | 6.01 | 6.12 | 5.99 | 6.09 | 5.92 | qfq | 6,274,585 | 38,056,883 | 1.00% |
| 2024-03-19 | 5.97 | 6.09 | 5.96 | 6.03 | 5.86 | qfq | 7,515,860 | 45,360,664 | 0.84% |
| 2024-03-18 | 5.89 | 5.98 | 5.85 | 5.98 | 5.81 | qfq | 8,471,128 | 50,224,105 | 1.36% |
| 2024-03-15 | 5.72 | 5.95 | 5.70 | 5.90 | 5.73 | qfq | 10,371,869 | 60,508,015 | 3.33% |
| 2024-03-14 | 5.77 | 5.83 | 5.62 | 5.71 | 5.55 | qfq | 5,453,500 | 31,247,363 | -0.35% |
| 2024-03-13 | 5.79 | 5.80 | 5.68 | 5.73 | 5.57 | qfq | 5,468,800 | 31,327,234 | -0.87% |
| 2024-03-12 | 5.66 | 5.80 | 5.66 | 5.78 | 5.61 | qfq | 5,919,540 | 33,916,515 | 2.30% |
| 2024-03-11 | 5.51 | 5.65 | 5.50 | 5.65 | 5.49 | qfq | 6,255,074 | 34,894,303 | 2.91% |
| 2024-03-08 | 5.43 | 5.59 | 5.40 | 5.49 | 5.33 | qfq | 6,053,520 | 33,120,307 | 1.10% |
| 2024-03-07 | 5.50 | 5.56 | 5.41 | 5.43 | 5.27 | qfq | 5,474,694 | 30,034,828 | -1.09% |
| 2024-03-06 | 5.41 | 5.52 | 5.38 | 5.49 | 5.33 | qfq | 5,821,810 | 31,766,922 | 1.67% |
| 2024-03-05 | 5.60 | 5.61 | 5.39 | 5.40 | 5.25 | qfq | 6,132,252 | 33,413,661 | -3.40% |
| 2024-03-04 | 5.58 | 5.62 | 5.44 | 5.59 | 5.43 | qfq | 5,893,164 | 32,621,572 | 0.54% |
| 2024-03-01 | 5.55 | 5.65 | 5.48 | 5.56 | 5.40 | qfq | 8,010,900 | 44,498,254 | 0.91% |
| 2024-02-29 | 5.26 | 5.51 | 5.25 | 5.51 | 5.35 | qfq | 11,415,137 | 62,005,486 | 3.57% |
| 2024-02-28 | 5.88 | 5.98 | 5.29 | 5.32 | 5.17 | qfq | 17,212,478 | 97,491,830 | -8.75% |
| 2024-02-27 | 5.71 | 5.85 | 5.48 | 5.83 | 5.66 | qfq | 12,988,140 | 74,515,409 | 1.22% |
| 2024-02-26 | 5.53 | 5.90 | 5.46 | 5.76 | 5.59 | qfq | 18,062,018 | 103,621,698 | 4.73% |
| 2024-02-23 | 5.25 | 5.52 | 5.25 | 5.50 | 5.34 | qfq | 12,537,987 | 67,713,261 | 5.16% |
| 2024-02-22 | 5.06 | 5.24 | 5.06 | 5.23 | 5.08 | qfq | 9,333,248 | 48,242,277 | 2.95% |
| 2024-02-21 | 4.95 | 5.23 | 4.91 | 5.08 | 4.93 | qfq | 13,238,266 | 67,606,194 | 2.83% |
| 2024-02-20 | 4.87 | 4.96 | 4.77 | 4.94 | 4.80 | qfq | 8,305,049 | 40,774,149 | 0.82% |
| 2024-02-19 | 4.71 | 4.93 | 4.70 | 4.90 | 4.76 | qfq | 13,920,534 | 67,315,996 | 5.15% |
| 2024-02-08 | 4.26 | 4.67 | 4.16 | 4.66 | 4.53 | qfq | 16,546,173 | 72,797,843 | 7.13% |
| 2024-02-07 | 4.56 | 4.61 | 4.17 | 4.35 | 4.23 | qfq | 21,144,995 | 92,139,569 | -3.76% |
| 2024-02-06 | 4.61 | 4.76 | 4.36 | 4.52 | 4.39 | qfq | 16,972,066 | 75,678,216 | -6.61% |
| 2024-02-05 | 5.33 | 5.33 | 4.84 | 4.84 | 4.70 | qfq | 10,913,137 | 53,516,458 | -10.04% |
| 2024-02-02 | 5.72 | 5.91 | 5.18 | 5.38 | 5.23 | qfq | 11,209,018 | 61,706,696 | -6.60% |
| 2024-02-01 | 5.84 | 5.88 | 5.61 | 5.76 | 5.59 | qfq | 8,821,869 | 50,663,295 | -2.04% |
| 2024-01-31 | 6.18 | 6.28 | 5.84 | 5.88 | 5.71 | qfq | 11,565,569 | 69,659,182 | -5.01% |
| 2024-01-30 | 6.45 | 6.48 | 6.17 | 6.19 | 6.01 | qfq | 7,741,389 | 48,691,317 | -4.03% |
| 2024-01-29 | 6.79 | 6.94 | 6.45 | 6.45 | 6.26 | qfq | 12,728,698 | 84,026,859 | -6.39% |
| 2024-01-26 | 6.93 | 7.35 | 6.81 | 6.89 | 6.69 | qfq | 15,807,359 | 111,225,240 | -0.29% |
| 2024-01-25 | 6.71 | 6.94 | 6.46 | 6.91 | 6.71 | qfq | 16,658,047 | 112,404,643 | 2.52% |
| 2024-01-24 | 6.55 | 6.95 | 6.51 | 6.74 | 6.55 | qfq | 21,658,223 | 145,252,496 | -1.61% |
| 2024-01-23 | 7.48 | 7.54 | 6.85 | 6.85 | 6.65 | qfq | 23,517,393 | 163,226,430 | -9.99% |
| 2024-01-22 | 7.68 | 8.17 | 7.38 | 7.61 | 7.39 | qfq | 40,585,854 | 312,801,703 | -2.69% |
| 2024-01-19 | 7.54 | 8.27 | 7.39 | 7.82 | 7.60 | qfq | 45,783,970 | 363,519,488 | 3.99% |
| 2024-01-18 | 7.40 | 7.56 | 7.28 | 7.52 | 7.30 | qfq | 21,946,348 | 163,096,078 | -1.70% |
| 2024-01-17 | 7.84 | 8.04 | 7.59 | 7.65 | 7.43 | qfq | 25,906,137 | 202,905,033 | -1.67% |
| 2024-01-16 | 7.64 | 8.04 | 7.58 | 7.78 | 7.56 | qfq | 15,873,692 | 123,350,116 | 1.83% |
| 2024-01-15 | 7.59 | 7.67 | 7.50 | 7.64 | 7.42 | qfq | 4,474,812 | 34,041,025 | 0.53% |
| 2024-01-12 | 7.67 | 7.79 | 7.56 | 7.60 | 7.38 | qfq | 3,711,000 | 28,495,110 | -1.30% |
| 2024-01-11 | 7.62 | 7.73 | 7.54 | 7.70 | 7.48 | qfq | 5,072,290 | 38,789,869 | 1.99% |
| 2024-01-10 | 7.64 | 7.70 | 7.51 | 7.55 | 7.33 | qfq | 4,535,150 | 34,491,638 | -1.44% |
| 2024-01-09 | 7.63 | 7.73 | 7.58 | 7.66 | 7.44 | qfq | 3,844,290 | 29,408,607 | 0.92% |
| 2024-01-08 | 7.68 | 7.80 | 7.58 | 7.59 | 7.37 | qfq | 4,401,408 | 33,739,552 | -1.56% |
| 2024-01-05 | 7.82 | 7.91 | 7.67 | 7.71 | 7.49 | qfq | 4,300,172 | 33,436,260 | -1.28% |
| 2024-01-04 | 7.89 | 7.89 | 7.73 | 7.81 | 7.59 | qfq | 4,920,582 | 38,388,838 | -0.26% |
| 2024-01-03 | 7.77 | 7.87 | 7.72 | 7.83 | 7.61 | qfq | 5,716,156 | 44,561,082 | 0.64% |
| 2024-01-02 | 7.68 | 7.85 | 7.63 | 7.78 | 7.56 | qfq | 6,029,800 | 46,804,151 | 1.97% |
| 2023-12-29 | 7.52 | 7.65 | 7.48 | 7.63 | 7.41 | qfq | 4,487,275 | 34,003,501 | 1.33% |
| 2023-12-28 | 7.30 | 7.56 | 7.24 | 7.53 | 7.31 | qfq | 5,300,893 | 39,458,367 | 3.43% |
| 2023-12-27 | 7.33 | 7.36 | 7.19 | 7.28 | 7.07 | qfq | 3,574,452 | 26,018,589 | 0.28% |
| 2023-12-26 | 7.43 | 7.43 | 7.24 | 7.26 | 7.05 | qfq | 4,399,290 | 32,117,594 | -1.63% |
| 2023-12-25 | 7.42 | 7.44 | 7.25 | 7.38 | 7.17 | qfq | 4,567,410 | 33,549,794 | -0.27% |
| 2023-12-22 | 7.51 | 7.57 | 7.37 | 7.40 | 7.19 | qfq | 3,416,900 | 25,377,519 | -1.33% |
| 2023-12-21 | 7.40 | 7.51 | 7.25 | 7.50 | 7.28 | qfq | 4,553,363 | 33,619,629 | 1.21% |
| 2023-12-20 | 7.49 | 7.58 | 7.41 | 7.41 | 7.20 | qfq | 2,553,040 | 19,104,951 | -0.54% |
| 2023-12-19 | 7.37 | 7.49 | 7.32 | 7.45 | 7.24 | qfq | 3,084,200 | 22,794,532 | 0.54% |
| 2023-12-18 | 7.54 | 7.54 | 7.37 | 7.41 | 7.20 | qfq | 3,088,835 | 22,965,047 | -1.59% |
| 2023-12-15 | 7.50 | 7.58 | 7.50 | 7.53 | 7.31 | qfq | 2,824,998 | 21,277,733 | 0.27% |
| 2023-12-14 | 7.51 | 7.61 | 7.50 | 7.51 | 7.29 | qfq | 3,501,340 | 26,478,216 | 0.13% |
| 2023-12-13 | 7.53 | 7.60 | 7.45 | 7.50 | 7.28 | qfq | 3,030,300 | 22,809,463 | -0.27% |
| 2023-12-12 | 7.55 | 7.62 | 7.44 | 7.52 | 7.30 | qfq | 3,617,647 | 27,133,818 | -0.13% |
| 2023-12-11 | 7.55 | 7.60 | 7.41 | 7.53 | 7.31 | qfq | 6,182,141 | 46,337,377 | 0.67% |
| 2023-12-08 | 7.77 | 7.79 | 7.45 | 7.48 | 7.27 | qfq | 4,220,100 | 31,918,177 | -3.23% |
| 2023-12-07 | 7.80 | 7.89 | 7.66 | 7.73 | 7.51 | qfq | 4,154,380 | 32,076,488 | -1.02% |
| 2023-12-06 | 7.70 | 7.95 | 7.69 | 7.81 | 7.59 | qfq | 3,732,100 | 29,309,167 | 1.56% |
| 2023-12-05 | 7.82 | 7.82 | 7.69 | 7.69 | 7.47 | qfq | 3,976,000 | 30,763,562 | -0.77% |
| 2023-12-04 | 7.84 | 7.86 | 7.73 | 7.75 | 7.53 | qfq | 3,228,752 | 25,193,911 | 0.13% |
| 2023-12-01 | 7.79 | 7.83 | 7.70 | 7.74 | 7.52 | qfq | 4,018,998 | 31,201,838 | -0.26% |
| 2023-11-30 | 7.95 | 7.97 | 7.70 | 7.76 | 7.54 | qfq | 4,610,300 | 35,922,065 | -2.76% |
| 2023-11-29 | 7.95 | 8.04 | 7.95 | 7.98 | 7.75 | qfq | 2,608,665 | 20,813,416 | -0.13% |
| 2023-11-28 | 7.92 | 8.02 | 7.88 | 7.99 | 7.76 | qfq | 4,189,060 | 33,362,567 | 0.50% |
| 2023-11-27 | 7.88 | 8.00 | 7.86 | 7.95 | 7.72 | qfq | 5,062,483 | 40,161,843 | 0.76% |
| 2023-11-24 | 8.00 | 8.03 | 7.87 | 7.89 | 7.66 | qfq | 3,274,536 | 25,931,975 | -1.50% |
| 2023-11-23 | 7.91 | 8.05 | 7.91 | 8.01 | 7.78 | qfq | 2,919,236 | 23,273,984 | 1.26% |
| 2023-11-22 | 8.00 | 8.03 | 7.91 | 7.91 | 7.68 | qfq | 3,251,383 | 25,908,518 | -0.88% |
| 2023-11-21 | 8.11 | 8.12 | 7.97 | 7.98 | 7.75 | qfq | 3,137,772 | 25,191,213 | -1.36% |
| 2023-11-20 | 8.08 | 8.11 | 8.00 | 8.09 | 7.86 | qfq | 3,739,983 | 30,151,576 | 1.13% |
| 2023-11-17 | 7.95 | 8.05 | 7.91 | 8.00 | 7.77 | qfq | 4,433,438 | 35,415,861 | 0.76% |
| 2023-11-16 | 8.04 | 8.04 | 7.93 | 7.94 | 7.71 | qfq | 2,663,540 | 21,224,396 | -0.50% |
| 2023-11-15 | 8.00 | 8.03 | 7.96 | 7.98 | 7.75 | qfq | 3,221,000 | 25,751,809 | 0.38% |
| 2023-11-14 | 8.00 | 8.03 | 7.93 | 7.95 | 7.72 | qfq | 2,487,524 | 19,834,340 | -0.38% |
| 2023-11-13 | 7.98 | 8.02 | 7.93 | 7.98 | 7.75 | qfq | 2,255,315 | 17,954,862 | 0.00% |
| 2023-11-10 | 7.92 | 8.07 | 7.90 | 7.98 | 7.75 | qfq | 3,494,481 | 27,910,201 | 0.00% |
| 2023-11-09 | 7.99 | 8.05 | 7.94 | 7.98 | 7.75 | qfq | 3,296,148 | 26,345,802 | 0.00% |
| 2023-11-08 | 8.03 | 8.09 | 7.92 | 7.98 | 7.75 | qfq | 2,935,313 | 23,382,219 | -0.62% |
| 2023-11-07 | 7.91 | 8.04 | 7.91 | 8.03 | 7.80 | qfq | 3,979,234 | 31,746,661 | 0.88% |
| 2023-11-06 | 7.86 | 7.99 | 7.82 | 7.96 | 7.73 | qfq | 4,276,300 | 33,850,925 | 1.79% |
| 2023-11-03 | 7.78 | 7.88 | 7.67 | 7.82 | 7.60 | qfq | 3,706,900 | 28,968,982 | 1.43% |
| 2023-11-02 | 7.80 | 7.86 | 7.70 | 7.71 | 7.49 | qfq | 2,735,560 | 21,219,339 | -1.41% |
| 2023-11-01 | 7.85 | 7.86 | 7.77 | 7.82 | 7.60 | qfq | 2,926,592 | 22,874,203 | 0.26% |
| 2023-10-31 | 7.87 | 7.93 | 7.78 | 7.80 | 7.58 | qfq | 4,213,700 | 33,002,283 | -1.02% |
| 2023-10-30 | 7.77 | 7.90 | 7.76 | 7.88 | 7.65 | qfq | 3,620,573 | 28,470,345 | 1.16% |
| 2023-10-27 | 7.64 | 7.81 | 7.60 | 7.79 | 7.57 | qfq | 4,022,574 | 31,092,469 | 1.83% |
| 2023-10-26 | 7.66 | 7.74 | 7.54 | 7.65 | 7.43 | qfq | 3,312,134 | 25,226,486 | -0.13% |
| 2023-10-25 | 7.52 | 7.69 | 7.51 | 7.66 | 7.44 | qfq | 4,200,450 | 32,077,494 | 2.41% |
| 2023-10-24 | 7.20 | 7.51 | 7.20 | 7.48 | 7.27 | qfq | 5,105,319 | 37,855,131 | 4.03% |
| 2023-10-23 | 7.40 | 7.40 | 7.15 | 7.19 | 6.98 | qfq | 3,853,004 | 27,892,063 | -2.57% |
| 2023-10-20 | 7.36 | 7.52 | 7.35 | 7.38 | 7.17 | qfq | 2,769,606 | 20,549,863 | 0.14% |
| 2023-10-19 | 7.38 | 7.57 | 7.32 | 7.37 | 7.16 | qfq | 3,352,844 | 24,932,809 | -0.81% |
| 2023-10-18 | 7.56 | 7.59 | 7.43 | 7.43 | 7.22 | qfq | 2,879,301 | 21,575,185 | -2.24% |
| 2023-10-17 | 7.61 | 7.67 | 7.56 | 7.60 | 7.38 | qfq | 2,534,100 | 19,267,008 | -0.13% |
| 2023-10-16 | 7.62 | 7.70 | 7.58 | 7.61 | 7.39 | qfq | 3,357,571 | 25,618,718 | -0.13% |
| 2023-10-13 | 7.85 | 7.85 | 7.58 | 7.62 | 7.40 | qfq | 5,207,914 | 39,845,409 | -2.43% |
| 2023-10-12 | 7.81 | 7.84 | 7.70 | 7.81 | 7.59 | qfq | 3,755,071 | 29,176,900 | 0.51% |
| 2023-10-11 | 7.78 | 7.88 | 7.73 | 7.77 | 7.55 | qfq | 3,910,409 | 30,467,703 | 0.00% |
| 2023-10-10 | 7.81 | 7.90 | 7.76 | 7.77 | 7.55 | qfq | 4,528,200 | 35,367,320 | -0.51% |
| 2023-10-09 | 7.88 | 7.93 | 7.75 | 7.81 | 7.59 | qfq | 6,058,073 | 47,333,107 | -1.64% |
| 2023-09-28 | 7.98 | 8.13 | 7.88 | 7.94 | 7.71 | qfq | 9,792,220 | 77,979,800 | 0.13% |
| 2023-09-27 | 7.76 | 8.30 | 7.69 | 7.93 | 7.70 | qfq | 9,971,718 | 79,696,906 | 2.45% |
| 2023-09-26 | 7.83 | 7.85 | 7.73 | 7.74 | 7.52 | qfq | 2,279,958 | 17,686,994 | -1.15% |
| 2023-09-25 | 7.85 | 7.92 | 7.77 | 7.83 | 7.61 | qfq | 2,313,800 | 18,100,660 | -0.51% |
| 2023-09-22 | 7.74 | 7.88 | 7.69 | 7.87 | 7.64 | qfq | 2,900,872 | 22,658,504 | 1.29% |
| 2023-09-21 | 7.77 | 7.87 | 7.74 | 7.77 | 7.55 | qfq | 3,251,579 | 25,326,868 | -0.13% |
| 2023-09-20 | 7.85 | 7.92 | 7.77 | 7.78 | 7.56 | qfq | 3,076,627 | 24,066,116 | -0.77% |
| 2023-09-19 | 8.02 | 8.02 | 7.84 | 7.84 | 7.62 | qfq | 2,891,327 | 22,822,523 | -1.63% |
| 2023-09-18 | 7.83 | 8.04 | 7.74 | 7.97 | 7.74 | qfq | 3,809,002 | 30,230,309 | 1.92% |
| 2023-09-15 | 7.90 | 7.90 | 7.78 | 7.82 | 7.60 | qfq | 3,351,800 | 26,201,714 | -0.64% |
| 2023-09-14 | 7.98 | 7.98 | 7.81 | 7.87 | 7.64 | qfq | 3,850,106 | 30,297,770 | -1.13% |
| 2023-09-13 | 8.05 | 8.07 | 7.88 | 7.96 | 7.73 | qfq | 3,430,900 | 27,313,874 | -0.87% |
| 2023-09-12 | 8.04 | 8.14 | 8.01 | 8.03 | 7.80 | qfq | 3,807,300 | 30,627,153 | -0.12% |
| 2023-09-11 | 8.03 | 8.09 | 7.96 | 8.04 | 7.81 | qfq | 3,794,716 | 30,478,649 | 0.75% |
| 2023-09-08 | 8.06 | 8.09 | 7.97 | 7.98 | 7.75 | qfq | 3,657,791 | 29,344,980 | -0.50% |
| 2023-09-07 | 8.15 | 8.17 | 8.02 | 8.02 | 7.79 | qfq | 4,596,973 | 37,184,159 | -1.35% |
| 2023-09-06 | 8.06 | 8.14 | 7.99 | 8.13 | 7.90 | qfq | 4,108,325 | 33,269,558 | 0.87% |
| 2023-09-05 | 8.02 | 8.15 | 7.99 | 8.06 | 7.83 | qfq | 4,976,700 | 40,207,878 | 0.50% |
| 2023-09-04 | 7.92 | 8.02 | 7.89 | 8.02 | 7.79 | qfq | 4,477,440 | 35,717,494 | 1.52% |
| 2023-09-01 | 7.90 | 7.94 | 7.83 | 7.90 | 7.67 | qfq | 3,155,958 | 24,870,807 | 0.25% |
| 2023-08-31 | 7.85 | 7.94 | 7.80 | 7.88 | 7.65 | qfq | 5,017,491 | 39,510,287 | 0.77% |
| 2023-08-30 | 7.76 | 7.90 | 7.76 | 7.82 | 7.60 | qfq | 4,471,358 | 35,024,915 | 0.90% |
| 2023-08-29 | 7.51 | 7.75 | 7.40 | 7.75 | 7.53 | qfq | 5,058,976 | 38,654,744 | 3.89% |
| 2023-08-28 | 7.76 | 7.76 | 7.45 | 7.46 | 7.25 | qfq | 4,622,700 | 35,036,255 | 1.22% |
| 2023-08-25 | 7.48 | 7.53 | 7.31 | 7.37 | 7.16 | qfq | 3,459,311 | 25,611,899 | -1.21% |
| 2023-08-24 | 7.52 | 7.57 | 7.41 | 7.46 | 7.25 | qfq | 2,915,518 | 21,835,683 | -0.53% |
| 2023-08-23 | 7.68 | 7.68 | 7.49 | 7.50 | 7.28 | qfq | 2,752,500 | 20,789,325 | -1.57% |
| 2023-08-22 | 7.79 | 7.80 | 7.50 | 7.62 | 7.40 | qfq | 3,699,200 | 28,163,191 | -1.30% |
| 2023-08-21 | 7.75 | 7.90 | 7.72 | 7.72 | 7.50 | qfq | 2,710,500 | 21,110,823 | -0.64% |
| 2023-08-18 | 7.80 | 7.92 | 7.76 | 7.77 | 7.55 | qfq | 3,763,801 | 29,512,096 | -0.38% |
| 2023-08-17 | 7.60 | 7.80 | 7.53 | 7.80 | 7.58 | qfq | 4,598,164 | 35,342,202 | 2.50% |
| 2023-08-16 | 7.70 | 7.72 | 7.61 | 7.61 | 7.39 | qfq | 2,679,686 | 20,494,439 | -0.65% |
| 2023-08-15 | 7.73 | 7.80 | 7.62 | 7.66 | 7.44 | qfq | 2,494,100 | 19,147,193 | -1.03% |
| 2023-08-14 | 7.70 | 7.75 | 7.61 | 7.74 | 7.52 | qfq | 4,221,951 | 32,426,078 | 0.26% |
| 2023-08-11 | 7.87 | 7.89 | 7.72 | 7.72 | 7.50 | qfq | 3,742,420 | 29,170,168 | -1.78% |
| 2023-08-10 | 7.81 | 7.91 | 7.78 | 7.86 | 7.63 | qfq | 3,053,100 | 24,012,687 | 0.38% |
| 2023-08-09 | 7.99 | 7.99 | 7.81 | 7.83 | 7.61 | qfq | 4,475,877 | 35,113,139 | -2.13% |
| 2023-08-08 | 8.03 | 8.06 | 7.95 | 8.00 | 7.77 | qfq | 3,318,257 | 26,572,313 | -0.25% |
| 2023-08-07 | 8.04 | 8.10 | 7.97 | 8.02 | 7.79 | qfq | 4,292,654 | 34,521,329 | 0.25% |
| 2023-08-04 | 8.01 | 8.08 | 7.99 | 8.00 | 7.77 | qfq | 4,460,970 | 35,766,167 | 0.13% |
| 2023-08-03 | 8.05 | 8.06 | 7.95 | 7.99 | 7.76 | qfq | 4,765,427 | 38,080,102 | -0.99% |
| 2023-08-02 | 8.17 | 8.20 | 8.00 | 8.07 | 7.84 | qfq | 8,330,635 | 67,139,813 | -1.22% |
| 2023-08-01 | 8.31 | 8.35 | 8.12 | 8.17 | 7.94 | qfq | 15,623,119 | 128,213,897 | -4.67% |
| 2023-07-31 | 8.55 | 8.67 | 8.42 | 8.57 | 8.32 | qfq | 18,901,551 | 161,547,812 | 3.13% |
| 2023-07-28 | 8.39 | 8.60 | 8.25 | 8.31 | 8.07 | qfq | 14,826,603 | 124,568,527 | 1.34% |
| 2023-07-27 | 8.32 | 8.51 | 8.19 | 8.20 | 7.96 | qfq | 8,137,968 | 67,815,459 | -1.44% |
| 2023-07-26 | 8.18 | 8.45 | 8.16 | 8.32 | 8.08 | qfq | 9,211,215 | 76,461,803 | 1.22% |
| 2023-07-25 | 8.20 | 8.34 | 8.10 | 8.22 | 7.98 | qfq | 7,214,753 | 59,276,346 | 2.11% |
| 2023-07-24 | 8.10 | 8.16 | 8.00 | 8.05 | 7.82 | qfq | 3,324,335 | 26,833,340 | -0.12% |
| 2023-07-21 | 8.02 | 8.14 | 8.00 | 8.06 | 7.83 | qfq | 5,035,700 | 40,693,813 | 0.00% |
| 2023-07-20 | 8.15 | 8.22 | 8.02 | 8.06 | 7.83 | qfq | 4,991,948 | 40,508,333 | -1.23% |
| 2023-07-19 | 8.19 | 8.29 | 8.14 | 8.16 | 7.93 | qfq | 4,231,172 | 34,667,747 | -0.61% |
| 2023-07-18 | 8.15 | 8.23 | 8.14 | 8.21 | 7.97 | qfq | 4,492,429 | 36,782,322 | 0.37% |