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
九洲集团300040.SZ
最近收盘价5.782026-07-17
最近交易日2026-07-17
成交量（股）89,547,997
成交额（元）523,256,421
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 | 2026-06-12 | cash_dividend | 0.0200709 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.0593337 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.07 | — | — | — | 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 | 5.33 | 6.16 | 5.30 | 5.78 | 5.78 | qfq | 89,547,997 | 523,256,421 | 8.65% |
| 2026-07-16 | 5.27 | 5.38 | 5.23 | 5.32 | 5.32 | qfq | 14,326,639 | 76,255,216 | 0.19% |
| 2026-07-15 | 5.22 | 5.37 | 5.20 | 5.31 | 5.31 | qfq | 15,070,900 | 79,936,083 | 0.76% |
| 2026-07-14 | 5.11 | 5.27 | 5.09 | 5.27 | 5.27 | qfq | 16,879,100 | 87,376,603 | 2.93% |
| 2026-07-13 | 5.40 | 5.46 | 5.12 | 5.12 | 5.12 | qfq | 21,588,201 | 113,000,284 | -6.23% |
| 2026-07-10 | 5.30 | 5.56 | 5.22 | 5.46 | 5.46 | qfq | 22,431,041 | 122,039,638 | 2.44% |
| 2026-07-09 | 5.39 | 5.43 | 5.15 | 5.33 | 5.33 | qfq | 20,827,400 | 110,098,812 | -1.11% |
| 2026-07-08 | 5.50 | 5.54 | 5.39 | 5.39 | 5.39 | qfq | 13,836,920 | 75,591,973 | -2.53% |
| 2026-07-07 | 5.75 | 5.77 | 5.52 | 5.53 | 5.53 | qfq | 21,791,600 | 122,341,279 | -5.31% |
| 2026-07-06 | 5.97 | 5.98 | 5.75 | 5.84 | 5.84 | qfq | 26,171,100 | 153,725,119 | -0.68% |
| 2026-07-03 | 5.70 | 5.92 | 5.64 | 5.88 | 5.88 | qfq | 29,852,200 | 173,314,407 | 2.98% |
| 2026-07-02 | 5.80 | 5.93 | 5.69 | 5.71 | 5.71 | qfq | 27,333,500 | 158,527,502 | -2.23% |
| 2026-07-01 | 5.68 | 5.88 | 5.64 | 5.84 | 5.84 | qfq | 27,418,700 | 158,747,766 | 2.64% |
| 2026-06-30 | 5.57 | 5.72 | 5.47 | 5.69 | 5.69 | qfq | 21,631,280 | 121,789,838 | 1.79% |
| 2026-06-29 | 5.60 | 5.65 | 5.38 | 5.59 | 5.59 | qfq | 28,311,292 | 156,509,941 | -1.93% |
| 2026-06-26 | 5.63 | 5.80 | 5.60 | 5.70 | 5.70 | qfq | 35,237,158 | 200,803,702 | 1.97% |
| 2026-06-25 | 5.85 | 5.88 | 5.54 | 5.59 | 5.59 | qfq | 37,263,126 | 210,825,650 | -4.93% |
| 2026-06-24 | 6.15 | 6.17 | 5.88 | 5.88 | 5.88 | qfq | 32,393,499 | 193,503,373 | -4.85% |
| 2026-06-23 | 6.17 | 6.29 | 6.13 | 6.18 | 6.18 | qfq | 28,267,459 | 175,753,263 | -0.64% |
| 2026-06-22 | 6.24 | 6.27 | 6.04 | 6.22 | 6.22 | qfq | 42,244,563 | 260,004,214 | -2.81% |
| 2026-06-18 | 6.79 | 6.82 | 6.36 | 6.40 | 6.40 | qfq | 64,196,612 | 417,293,187 | -7.11% |
| 2026-06-17 | 7.00 | 7.32 | 6.88 | 6.89 | 6.89 | qfq | 80,534,361 | 570,297,721 | 4.71% |
| 2026-06-16 | 6.42 | 6.59 | 6.29 | 6.58 | 6.58 | qfq | 33,489,975 | 217,041,531 | 1.86% |
| 2026-06-15 | 6.39 | 6.50 | 6.34 | 6.46 | 6.46 | qfq | 24,048,339 | 154,896,993 | 2.05% |
| 2026-06-12 | 6.45 | 6.56 | 6.27 | 6.33 | 6.33 | qfq | 27,519,630 | 176,238,459 | -1.25% |
| 2026-06-11 | 6.40 | 6.61 | 6.26 | 6.41 | 6.39 | qfq | 27,879,040 | 179,484,155 | -0.47% |
| 2026-06-10 | 6.84 | 6.88 | 6.44 | 6.44 | 6.42 | qfq | 47,712,149 | 316,893,297 | -8.13% |
| 2026-06-09 | 7.04 | 7.09 | 6.73 | 7.01 | 6.99 | qfq | 42,740,022 | 294,270,105 | -0.43% |
| 2026-06-08 | 7.29 | 7.47 | 6.94 | 7.04 | 7.02 | qfq | 57,985,813 | 418,041,851 | -8.45% |
| 2026-06-05 | 7.72 | 8.05 | 7.55 | 7.69 | 7.67 | qfq | 65,963,905 | 508,836,741 | -0.77% |
| 2026-06-04 | 7.98 | 8.12 | 7.71 | 7.75 | 7.73 | qfq | 76,010,522 | 596,907,071 | -4.20% |
| 2026-06-03 | 7.70 | 8.18 | 7.60 | 8.09 | 8.06 | qfq | 104,422,827 | 826,951,139 | 3.45% |
| 2026-06-02 | 7.80 | 7.85 | 7.58 | 7.82 | 7.80 | qfq | 73,146,723 | 565,412,381 | -1.88% |
| 2026-06-01 | 7.79 | 7.98 | 7.42 | 7.97 | 7.95 | qfq | 107,372,692 | 836,408,524 | 4.87% |
| 2026-05-29 | 7.18 | 7.88 | 7.16 | 7.60 | 7.58 | qfq | 101,633,063 | 770,446,491 | 4.68% |
| 2026-05-28 | 7.02 | 7.39 | 7.01 | 7.26 | 7.24 | qfq | 43,924,667 | 317,245,895 | 2.40% |
| 2026-05-27 | 7.03 | 7.23 | 6.92 | 7.09 | 7.07 | qfq | 35,602,900 | 252,919,911 | -0.14% |
| 2026-05-26 | 7.36 | 7.38 | 7.01 | 7.10 | 7.08 | qfq | 43,174,783 | 307,390,233 | -4.31% |
| 2026-05-25 | 7.45 | 7.64 | 7.35 | 7.42 | 7.40 | qfq | 39,414,368 | 293,942,908 | 1.78% |
| 2026-05-22 | 7.12 | 7.32 | 7.00 | 7.29 | 7.27 | qfq | 34,988,560 | 252,912,448 | 3.26% |
| 2026-05-21 | 7.38 | 7.50 | 7.05 | 7.06 | 7.04 | qfq | 47,551,500 | 347,900,003 | -4.98% |
| 2026-05-20 | 7.78 | 7.81 | 7.41 | 7.43 | 7.41 | qfq | 55,054,822 | 414,716,551 | -5.11% |
| 2026-05-19 | 7.47 | 7.92 | 7.39 | 7.83 | 7.81 | qfq | 65,750,077 | 507,727,702 | 3.85% |
| 2026-05-18 | 7.36 | 7.58 | 7.32 | 7.54 | 7.52 | qfq | 42,383,563 | 317,309,215 | 2.03% |
| 2026-05-15 | 7.46 | 7.59 | 7.24 | 7.39 | 7.37 | qfq | 58,161,642 | 429,317,059 | -1.20% |
| 2026-05-14 | 7.90 | 8.04 | 7.48 | 7.48 | 7.46 | qfq | 77,761,500 | 604,403,012 | -4.71% |
| 2026-05-13 | 7.83 | 8.23 | 7.78 | 7.85 | 7.83 | qfq | 98,662,374 | 791,000,885 | -0.38% |
| 2026-05-12 | 7.59 | 7.97 | 7.55 | 7.88 | 7.86 | qfq | 86,333,090 | 675,004,005 | 3.28% |
| 2026-05-11 | 7.50 | 7.70 | 7.48 | 7.63 | 7.61 | qfq | 55,890,306 | 425,942,222 | 1.87% |
| 2026-05-08 | 7.59 | 7.73 | 7.46 | 7.49 | 7.47 | qfq | 57,233,447 | 432,147,475 | -2.22% |
| 2026-05-07 | 7.52 | 7.73 | 7.51 | 7.66 | 7.64 | qfq | 69,299,575 | 529,079,845 | 1.32% |
| 2026-05-06 | 7.29 | 7.59 | 7.23 | 7.56 | 7.54 | qfq | 66,113,415 | 491,474,868 | 4.71% |
| 2026-04-30 | 7.38 | 7.42 | 7.21 | 7.22 | 7.20 | qfq | 53,488,441 | 389,250,505 | -3.09% |
| 2026-04-29 | 7.40 | 7.62 | 7.37 | 7.45 | 7.43 | qfq | 69,510,766 | 521,056,169 | -1.19% |
| 2026-04-28 | 7.17 | 7.76 | 7.05 | 7.54 | 7.52 | qfq | 98,634,913 | 727,704,124 | 4.29% |
| 2026-04-27 | 7.08 | 7.35 | 7.01 | 7.23 | 7.21 | qfq | 50,891,817 | 368,285,342 | 1.40% |
| 2026-04-24 | 7.25 | 7.39 | 7.11 | 7.13 | 7.11 | qfq | 61,285,144 | 442,930,630 | -3.13% |
| 2026-04-23 | 7.04 | 7.48 | 6.86 | 7.36 | 7.34 | qfq | 94,927,739 | 680,442,792 | 4.84% |
| 2026-04-22 | 7.02 | 7.11 | 6.95 | 7.02 | 7.00 | qfq | 45,948,300 | 322,638,167 | -1.27% |
| 2026-04-21 | 6.88 | 7.17 | 6.70 | 7.11 | 7.09 | qfq | 78,965,600 | 548,090,871 | 3.19% |
| 2026-04-20 | 6.70 | 6.90 | 6.69 | 6.89 | 6.87 | qfq | 50,596,473 | 344,193,115 | 2.53% |
| 2026-04-17 | 6.76 | 6.87 | 6.69 | 6.72 | 6.70 | qfq | 34,655,662 | 233,910,637 | -1.18% |
| 2026-04-16 | 6.73 | 6.81 | 6.65 | 6.80 | 6.78 | qfq | 35,796,483 | 240,924,118 | 0.44% |
| 2026-04-15 | 6.79 | 6.90 | 6.66 | 6.77 | 6.75 | qfq | 42,294,863 | 287,610,939 | -0.29% |
| 2026-04-14 | 6.85 | 6.95 | 6.71 | 6.79 | 6.77 | qfq | 42,404,100 | 288,374,052 | -1.02% |
| 2026-04-13 | 6.67 | 6.88 | 6.60 | 6.86 | 6.84 | qfq | 45,859,520 | 310,920,653 | 3.00% |
| 2026-04-10 | 6.70 | 6.77 | 6.66 | 6.66 | 6.64 | qfq | 39,042,540 | 262,206,875 | -0.30% |
| 2026-04-09 | 6.89 | 6.89 | 6.66 | 6.68 | 6.66 | qfq | 53,460,133 | 359,161,557 | -4.43% |
| 2026-04-08 | 6.80 | 7.00 | 6.80 | 6.99 | 6.97 | qfq | 59,331,408 | 410,586,454 | 2.19% |
| 2026-04-07 | 6.75 | 6.84 | 6.65 | 6.84 | 6.82 | qfq | 41,070,850 | 278,014,031 | 1.33% |
| 2026-04-03 | 7.45 | 7.48 | 6.75 | 6.75 | 6.73 | qfq | 74,920,289 | 521,662,979 | -9.27% |
| 2026-04-02 | 7.38 | 7.62 | 7.27 | 7.44 | 7.42 | qfq | 70,767,883 | 527,303,983 | 0.95% |
| 2026-04-01 | 7.35 | 7.43 | 7.16 | 7.37 | 7.35 | qfq | 71,648,502 | 522,943,487 | 1.24% |
| 2026-03-31 | 7.80 | 7.84 | 7.24 | 7.28 | 7.26 | qfq | 101,454,313 | 764,659,175 | -8.08% |
| 2026-03-30 | 8.50 | 8.64 | 7.82 | 7.92 | 7.90 | qfq | 108,728,850 | 882,856,894 | -9.69% |
| 2026-03-27 | 9.02 | 9.14 | 8.77 | 8.77 | 8.74 | qfq | 129,249,803 | 1,156,347,171 | -6.00% |
| 2026-03-26 | 8.57 | 9.34 | 8.27 | 9.33 | 9.30 | qfq | 188,215,530 | 1,660,472,025 | 5.54% |
| 2026-03-25 | 8.75 | 9.24 | 8.60 | 8.84 | 8.81 | qfq | 190,607,801 | 1,698,150,828 | -1.01% |
| 2026-03-24 | 8.41 | 8.96 | 8.10 | 8.93 | 8.90 | qfq | 200,589,059 | 1,724,819,227 | 5.93% |
| 2026-03-23 | 8.60 | 8.79 | 8.03 | 8.43 | 8.40 | qfq | 211,641,598 | 1,770,152,552 | -5.81% |
| 2026-03-20 | 7.81 | 9.49 | 7.81 | 8.95 | 8.92 | qfq | 274,503,507 | 2,509,491,127 | 13.15% |
| 2026-03-19 | 7.65 | 8.10 | 7.57 | 7.91 | 7.89 | qfq | 94,748,462 | 752,268,846 | 1.28% |
| 2026-03-18 | 7.74 | 8.36 | 7.70 | 7.81 | 7.79 | qfq | 81,204,014 | 644,940,349 | 2.90% |
| 2026-03-17 | 7.58 | 7.99 | 7.41 | 7.59 | 7.57 | qfq | 73,806,382 | 569,915,193 | -0.65% |
| 2026-03-16 | 7.82 | 7.94 | 7.58 | 7.64 | 7.62 | qfq | 56,901,503 | 437,353,155 | -1.67% |
| 2026-03-13 | 8.20 | 8.20 | 7.75 | 7.77 | 7.75 | qfq | 104,932,621 | 832,605,538 | -7.06% |
| 2026-03-12 | 7.98 | 8.43 | 7.87 | 8.36 | 8.33 | qfq | 130,347,706 | 1,061,013,166 | 3.98% |
| 2026-03-11 | 8.02 | 8.26 | 7.81 | 8.04 | 8.01 | qfq | 102,396,674 | 824,643,807 | -0.62% |
| 2026-03-10 | 7.83 | 8.28 | 7.79 | 8.09 | 8.06 | qfq | 103,590,414 | 831,282,277 | 1.89% |
| 2026-03-09 | 7.60 | 8.05 | 7.55 | 7.94 | 7.92 | qfq | 105,968,163 | 835,960,868 | 2.45% |
| 2026-03-06 | 7.56 | 7.83 | 7.53 | 7.75 | 7.73 | qfq | 82,414,602 | 637,303,417 | 2.65% |
| 2026-03-05 | 7.55 | 7.84 | 7.48 | 7.55 | 7.53 | qfq | 89,339,056 | 681,024,312 | 0.40% |
| 2026-03-04 | 7.10 | 7.63 | 7.05 | 7.52 | 7.50 | qfq | 79,462,368 | 593,102,813 | 3.87% |
| 2026-03-03 | 7.27 | 7.66 | 7.21 | 7.24 | 7.22 | qfq | 73,129,489 | 542,528,231 | -1.23% |
| 2026-03-02 | 7.36 | 7.53 | 7.30 | 7.33 | 7.31 | qfq | 62,499,315 | 461,802,364 | -2.91% |
| 2026-02-27 | 7.24 | 7.66 | 7.23 | 7.55 | 7.53 | qfq | 87,938,812 | 660,947,945 | 3.14% |
| 2026-02-26 | 7.15 | 7.37 | 7.12 | 7.32 | 7.30 | qfq | 49,852,590 | 363,150,363 | 1.95% |
| 2026-02-25 | 7.15 | 7.25 | 7.12 | 7.18 | 7.16 | qfq | 36,335,355 | 261,081,533 | -0.28% |
| 2026-02-24 | 7.03 | 7.23 | 6.99 | 7.20 | 7.18 | qfq | 51,290,776 | 367,350,769 | 4.50% |
| 2026-02-13 | 7.08 | 7.08 | 6.88 | 6.89 | 6.87 | qfq | 29,775,385 | 207,327,489 | -2.82% |
| 2026-02-12 | 6.98 | 7.14 | 6.90 | 7.09 | 7.07 | qfq | 46,348,855 | 327,199,180 | 3.20% |
| 2026-02-11 | 6.91 | 7.00 | 6.87 | 6.87 | 6.85 | qfq | 18,539,900 | 128,428,688 | -0.87% |
| 2026-02-10 | 6.97 | 7.02 | 6.91 | 6.93 | 6.91 | qfq | 22,432,727 | 155,723,727 | -1.28% |
| 2026-02-09 | 6.93 | 7.09 | 6.91 | 7.02 | 7.00 | qfq | 32,356,638 | 226,538,155 | 1.74% |
| 2026-02-06 | 6.70 | 6.99 | 6.68 | 6.90 | 6.88 | qfq | 36,917,447 | 254,812,108 | 2.68% |
| 2026-02-05 | 6.93 | 6.95 | 6.71 | 6.72 | 6.70 | qfq | 31,619,273 | 214,482,212 | -3.72% |
| 2026-02-04 | 6.88 | 7.13 | 6.83 | 6.98 | 6.96 | qfq | 43,203,872 | 302,805,500 | 1.45% |
| 2026-02-03 | 6.85 | 6.93 | 6.79 | 6.88 | 6.86 | qfq | 37,719,785 | 258,337,164 | 0.44% |
| 2026-02-02 | 6.68 | 7.04 | 6.68 | 6.85 | 6.83 | qfq | 60,508,745 | 417,011,248 | 3.79% |
| 2026-01-30 | 6.55 | 6.66 | 6.51 | 6.60 | 6.58 | qfq | 15,164,866 | 100,133,266 | 0.46% |
| 2026-01-29 | 6.62 | 6.69 | 6.52 | 6.57 | 6.55 | qfq | 15,869,656 | 104,630,568 | -1.35% |
| 2026-01-28 | 6.72 | 6.78 | 6.64 | 6.66 | 6.64 | qfq | 15,070,132 | 100,893,359 | -1.48% |
| 2026-01-27 | 6.65 | 6.77 | 6.48 | 6.76 | 6.74 | qfq | 21,600,821 | 143,316,887 | 0.15% |
| 2026-01-26 | 6.75 | 6.86 | 6.68 | 6.75 | 6.73 | qfq | 26,550,655 | 179,375,313 | 1.20% |
| 2026-01-23 | 6.59 | 6.70 | 6.57 | 6.67 | 6.65 | qfq | 17,377,162 | 115,677,311 | 1.21% |
| 2026-01-22 | 6.58 | 6.62 | 6.56 | 6.59 | 6.57 | qfq | 16,383,392 | 107,767,271 | 0.15% |
| 2026-01-21 | 6.71 | 6.72 | 6.54 | 6.58 | 6.56 | qfq | 27,246,785 | 179,787,089 | -2.95% |
| 2026-01-20 | 6.86 | 6.88 | 6.71 | 6.78 | 6.76 | qfq | 33,682,855 | 228,090,591 | -2.16% |
| 2026-01-19 | 6.72 | 6.95 | 6.66 | 6.93 | 6.91 | qfq | 47,827,971 | 328,254,584 | 3.28% |
| 2026-01-16 | 6.76 | 6.96 | 6.65 | 6.71 | 6.69 | qfq | 64,403,926 | 437,801,571 | 3.07% |
| 2026-01-15 | 6.48 | 6.58 | 6.37 | 6.51 | 6.49 | qfq | 21,626,615 | 139,800,858 | -0.46% |
| 2026-01-14 | 6.58 | 6.67 | 6.48 | 6.54 | 6.52 | qfq | 42,054,346 | 275,931,232 | -1.80% |
| 2026-01-13 | 6.42 | 6.90 | 6.30 | 6.66 | 6.64 | qfq | 50,630,920 | 332,650,171 | 3.90% |
| 2026-01-12 | 6.30 | 6.42 | 6.29 | 6.41 | 6.39 | qfq | 18,753,073 | 119,505,716 | 1.75% |
| 2026-01-09 | 6.33 | 6.40 | 6.25 | 6.30 | 6.28 | qfq | 20,305,741 | 128,434,570 | 0.80% |
| 2026-01-08 | 6.19 | 6.27 | 6.16 | 6.25 | 6.23 | qfq | 13,168,875 | 82,082,615 | 0.81% |
| 2026-01-07 | 6.17 | 6.21 | 6.12 | 6.20 | 6.18 | qfq | 13,921,206 | 85,935,731 | 0.49% |
| 2026-01-06 | 6.09 | 6.18 | 6.09 | 6.17 | 6.15 | qfq | 12,030,988 | 73,966,630 | 1.48% |
| 2026-01-05 | 6.01 | 6.11 | 6.01 | 6.08 | 6.06 | qfq | 8,087,277 | 49,173,344 | 1.00% |
| 2025-12-31 | 6.06 | 6.06 | 5.97 | 6.02 | 6.00 | qfq | 8,953,551 | 53,780,794 | -0.50% |
| 2025-12-30 | 6.07 | 6.12 | 6.05 | 6.05 | 6.03 | qfq | 7,351,839 | 44,666,423 | -0.98% |
| 2025-12-29 | 6.16 | 6.17 | 6.07 | 6.11 | 6.09 | qfq | 8,233,045 | 50,321,138 | -0.97% |
| 2025-12-26 | 6.17 | 6.22 | 6.13 | 6.17 | 6.15 | qfq | 9,338,627 | 57,662,348 | 0.00% |
| 2025-12-25 | 6.13 | 6.18 | 6.09 | 6.17 | 6.15 | qfq | 9,029,148 | 55,479,144 | 0.49% |
| 2025-12-24 | 6.04 | 6.15 | 6.01 | 6.14 | 6.12 | qfq | 7,846,051 | 47,956,628 | 1.15% |
| 2025-12-23 | 6.10 | 6.16 | 6.04 | 6.07 | 6.05 | qfq | 8,322,016 | 50,731,769 | -0.82% |
| 2025-12-22 | 6.09 | 6.16 | 6.08 | 6.12 | 6.10 | qfq | 8,420,952 | 51,572,062 | 0.33% |
| 2025-12-19 | 5.96 | 6.11 | 5.96 | 6.10 | 6.08 | qfq | 10,359,800 | 62,810,285 | 2.35% |
| 2025-12-18 | 5.96 | 6.02 | 5.88 | 5.96 | 5.94 | qfq | 8,900,594 | 53,184,336 | -0.50% |
| 2025-12-17 | 6.02 | 6.05 | 5.84 | 5.99 | 5.97 | qfq | 14,571,498 | 86,155,836 | -0.50% |
| 2025-12-16 | 6.16 | 6.20 | 6.02 | 6.02 | 6.00 | qfq | 10,740,976 | 65,117,492 | -2.75% |
| 2025-12-15 | 6.15 | 6.30 | 6.11 | 6.19 | 6.17 | qfq | 10,986,637 | 68,159,469 | 0.49% |
| 2025-12-12 | 6.02 | 6.21 | 6.02 | 6.16 | 6.14 | qfq | 14,130,000 | 87,001,344 | 2.33% |
| 2025-12-11 | 6.14 | 6.15 | 6.01 | 6.02 | 6.00 | qfq | 13,548,526 | 82,311,909 | -1.95% |
| 2025-12-10 | 6.21 | 6.24 | 6.09 | 6.14 | 6.12 | qfq | 14,326,164 | 88,101,090 | -1.92% |
| 2025-12-09 | 6.26 | 6.35 | 6.23 | 6.26 | 6.24 | qfq | 9,685,935 | 60,880,729 | -0.32% |
| 2025-12-08 | 6.24 | 6.30 | 6.21 | 6.28 | 6.26 | qfq | 9,267,300 | 58,043,401 | 0.64% |
| 2025-12-05 | 6.14 | 6.24 | 6.07 | 6.24 | 6.22 | qfq | 11,449,716 | 70,567,959 | 1.96% |
| 2025-12-04 | 6.27 | 6.27 | 6.11 | 6.12 | 6.10 | qfq | 10,403,938 | 64,043,468 | -1.92% |
| 2025-12-03 | 6.33 | 6.34 | 6.22 | 6.24 | 6.22 | qfq | 10,878,357 | 68,187,316 | -1.11% |
| 2025-12-02 | 6.36 | 6.41 | 6.25 | 6.31 | 6.29 | qfq | 10,144,293 | 63,910,003 | -1.25% |
| 2025-12-01 | 6.37 | 6.42 | 6.35 | 6.39 | 6.37 | qfq | 10,293,160 | 65,765,630 | 0.31% |
| 2025-11-28 | 6.29 | 6.38 | 6.24 | 6.37 | 6.35 | qfq | 10,914,907 | 69,010,355 | 1.11% |
| 2025-11-27 | 6.30 | 6.41 | 6.29 | 6.30 | 6.28 | qfq | 10,681,107 | 67,790,196 | 0.00% |
| 2025-11-26 | 6.39 | 6.44 | 6.28 | 6.30 | 6.28 | qfq | 11,130,449 | 70,753,163 | -1.10% |
| 2025-11-25 | 6.30 | 6.44 | 6.29 | 6.37 | 6.35 | qfq | 12,727,721 | 81,244,995 | 1.27% |
| 2025-11-24 | 6.38 | 6.39 | 6.20 | 6.29 | 6.27 | qfq | 17,547,654 | 110,101,142 | -0.16% |
| 2025-11-21 | 6.61 | 6.66 | 6.27 | 6.30 | 6.28 | qfq | 20,681,698 | 132,412,506 | -4.98% |
| 2025-11-20 | 6.71 | 6.78 | 6.61 | 6.63 | 6.61 | qfq | 12,591,675 | 83,965,611 | -1.34% |
| 2025-11-19 | 6.90 | 6.97 | 6.66 | 6.72 | 6.70 | qfq | 18,957,799 | 128,180,191 | -3.03% |
| 2025-11-18 | 7.05 | 7.15 | 6.86 | 6.93 | 6.91 | qfq | 20,151,984 | 139,949,211 | -1.84% |
| 2025-11-17 | 7.00 | 7.07 | 6.94 | 7.06 | 7.04 | qfq | 17,816,721 | 124,784,977 | -0.28% |
| 2025-11-14 | 6.92 | 7.20 | 6.92 | 7.08 | 7.06 | qfq | 30,870,491 | 219,306,719 | 1.58% |
| 2025-11-13 | 6.89 | 7.02 | 6.86 | 6.97 | 6.95 | qfq | 15,682,470 | 109,103,147 | 0.72% |
| 2025-11-12 | 7.01 | 7.06 | 6.86 | 6.92 | 6.90 | qfq | 23,118,919 | 160,334,682 | -1.84% |
| 2025-11-11 | 7.06 | 7.16 | 7.04 | 7.05 | 7.03 | qfq | 24,393,038 | 172,682,737 | -0.14% |
| 2025-11-10 | 7.01 | 7.11 | 6.92 | 7.06 | 7.04 | qfq | 27,302,490 | 191,965,263 | 0.71% |
| 2025-11-07 | 6.90 | 7.03 | 6.82 | 7.01 | 6.99 | qfq | 31,066,879 | 217,086,731 | 1.15% |
| 2025-11-06 | 6.83 | 7.05 | 6.83 | 6.93 | 6.91 | qfq | 44,350,309 | 308,224,839 | 0.73% |
| 2025-11-05 | 6.48 | 6.92 | 6.46 | 6.88 | 6.86 | qfq | 47,183,122 | 318,998,493 | 5.52% |
| 2025-11-04 | 6.47 | 6.60 | 6.43 | 6.52 | 6.50 | qfq | 18,886,019 | 123,612,986 | 0.93% |
| 2025-11-03 | 6.39 | 6.47 | 6.36 | 6.46 | 6.44 | qfq | 14,028,227 | 90,246,579 | 1.57% |
| 2025-10-31 | 6.33 | 6.41 | 6.32 | 6.36 | 6.34 | qfq | 15,591,186 | 99,229,414 | 1.11% |
| 2025-10-30 | 6.70 | 6.70 | 6.29 | 6.29 | 6.27 | qfq | 50,386,934 | 322,862,875 | -7.50% |
| 2025-10-29 | 6.79 | 6.88 | 6.75 | 6.80 | 6.78 | qfq | 15,028,666 | 102,192,636 | 0.29% |
| 2025-10-28 | 6.70 | 6.82 | 6.65 | 6.78 | 6.76 | qfq | 13,976,696 | 94,551,551 | 1.19% |
| 2025-10-27 | 6.68 | 6.73 | 6.64 | 6.70 | 6.68 | qfq | 10,947,000 | 73,222,503 | 0.90% |
| 2025-10-24 | 6.72 | 6.78 | 6.62 | 6.64 | 6.62 | qfq | 13,043,302 | 87,338,495 | -1.63% |
| 2025-10-23 | 6.77 | 6.77 | 6.65 | 6.75 | 6.73 | qfq | 9,614,791 | 64,455,546 | 0.00% |
| 2025-10-22 | 6.80 | 6.84 | 6.74 | 6.75 | 6.73 | qfq | 8,194,688 | 55,648,329 | -0.59% |
| 2025-10-21 | 6.70 | 6.80 | 6.63 | 6.79 | 6.77 | qfq | 13,810,525 | 93,134,591 | 1.34% |
| 2025-10-20 | 6.60 | 6.71 | 6.59 | 6.70 | 6.68 | qfq | 12,132,272 | 80,537,623 | 2.60% |
| 2025-10-17 | 6.84 | 6.85 | 6.52 | 6.53 | 6.51 | qfq | 19,895,242 | 132,342,575 | -4.81% |
| 2025-10-16 | 6.89 | 7.03 | 6.83 | 6.86 | 6.84 | qfq | 18,614,603 | 128,532,780 | -0.29% |
| 2025-10-15 | 6.70 | 6.88 | 6.68 | 6.88 | 6.86 | qfq | 18,446,800 | 125,053,270 | 2.38% |
| 2025-10-14 | 6.77 | 6.92 | 6.68 | 6.72 | 6.70 | qfq | 18,075,124 | 123,224,147 | -0.44% |
| 2025-10-13 | 6.41 | 6.80 | 6.41 | 6.75 | 6.73 | qfq | 16,462,390 | 109,718,397 | -0.44% |
| 2025-10-10 | 6.75 | 6.87 | 6.70 | 6.78 | 6.76 | qfq | 17,493,492 | 118,996,689 | -0.44% |
| 2025-10-09 | 6.80 | 6.85 | 6.76 | 6.81 | 6.79 | qfq | 14,039,902 | 95,551,336 | 0.29% |
| 2025-09-30 | 6.74 | 6.81 | 6.70 | 6.79 | 6.77 | qfq | 11,657,879 | 78,853,635 | 0.59% |
| 2025-09-29 | 6.76 | 6.80 | 6.64 | 6.75 | 6.73 | qfq | 12,955,824 | 87,329,949 | 0.45% |
| 2025-09-26 | 6.58 | 6.81 | 6.58 | 6.72 | 6.70 | qfq | 19,989,993 | 134,862,932 | 1.36% |
| 2025-09-25 | 6.63 | 6.73 | 6.59 | 6.63 | 6.61 | qfq | 12,784,885 | 85,104,216 | 0.00% |
| 2025-09-24 | 6.54 | 6.64 | 6.51 | 6.63 | 6.61 | qfq | 11,897,168 | 78,510,852 | 0.91% |
| 2025-09-23 | 6.72 | 6.73 | 6.41 | 6.57 | 6.55 | qfq | 20,820,761 | 135,896,604 | -2.38% |
| 2025-09-22 | 6.82 | 6.86 | 6.66 | 6.73 | 6.71 | qfq | 18,265,073 | 122,898,218 | -1.75% |
| 2025-09-19 | 6.94 | 6.99 | 6.84 | 6.85 | 6.83 | qfq | 14,038,809 | 96,613,978 | -1.58% |
| 2025-09-18 | 7.09 | 7.14 | 6.93 | 6.96 | 6.94 | qfq | 19,870,079 | 140,063,381 | -1.97% |
| 2025-09-17 | 7.16 | 7.19 | 7.10 | 7.10 | 7.08 | qfq | 16,774,837 | 119,552,023 | -1.39% |
| 2025-09-16 | 7.16 | 7.21 | 7.08 | 7.20 | 7.18 | qfq | 12,971,558 | 92,784,515 | 0.56% |
| 2025-09-15 | 7.22 | 7.22 | 7.14 | 7.16 | 7.14 | qfq | 10,150,700 | 72,772,355 | -0.69% |
| 2025-09-12 | 7.24 | 7.35 | 7.21 | 7.21 | 7.19 | qfq | 14,619,704 | 106,291,793 | -0.96% |
| 2025-09-11 | 7.19 | 7.28 | 7.13 | 7.28 | 7.26 | qfq | 11,238,458 | 80,965,003 | 1.25% |
| 2025-09-10 | 7.21 | 7.26 | 7.15 | 7.19 | 7.17 | qfq | 10,439,237 | 75,061,690 | -0.69% |
| 2025-09-09 | 7.30 | 7.36 | 7.20 | 7.24 | 7.22 | qfq | 12,345,792 | 89,829,292 | -1.50% |
| 2025-09-08 | 7.30 | 7.48 | 7.28 | 7.35 | 7.33 | qfq | 16,719,980 | 123,085,743 | 1.10% |
| 2025-09-05 | 7.10 | 7.27 | 7.09 | 7.27 | 7.25 | qfq | 13,455,746 | 96,926,310 | 2.11% |
| 2025-09-04 | 7.07 | 7.18 | 7.02 | 7.12 | 7.10 | qfq | 12,164,950 | 86,561,248 | 0.71% |
| 2025-09-03 | 7.31 | 7.33 | 7.07 | 7.07 | 7.05 | qfq | 20,023,211 | 143,568,270 | -3.68% |
| 2025-09-02 | 7.33 | 7.47 | 7.29 | 7.34 | 7.32 | qfq | 17,544,155 | 129,132,928 | -0.27% |
| 2025-09-01 | 7.30 | 7.39 | 7.27 | 7.36 | 7.34 | qfq | 13,127,959 | 96,302,674 | 0.82% |
| 2025-08-29 | 7.44 | 7.44 | 7.30 | 7.30 | 7.28 | qfq | 21,827,198 | 160,437,337 | -2.41% |
| 2025-08-28 | 7.62 | 7.64 | 7.20 | 7.48 | 7.46 | qfq | 51,004,668 | 379,655,343 | -2.86% |
| 2025-08-27 | 7.66 | 7.98 | 7.62 | 7.70 | 7.68 | qfq | 62,525,786 | 488,839,922 | 0.26% |
| 2025-08-26 | 7.69 | 7.73 | 7.65 | 7.68 | 7.66 | qfq | 26,451,234 | 203,159,004 | 0.13% |
| 2025-08-25 | 7.73 | 7.75 | 7.61 | 7.67 | 7.65 | qfq | 33,906,241 | 260,102,028 | -0.78% |
| 2025-08-22 | 7.73 | 7.77 | 7.63 | 7.73 | 7.71 | qfq | 35,654,423 | 274,068,817 | -1.02% |
| 2025-08-21 | 7.55 | 7.83 | 7.52 | 7.81 | 7.79 | qfq | 63,972,057 | 493,444,550 | 3.44% |
| 2025-08-20 | 7.51 | 7.56 | 7.41 | 7.55 | 7.53 | qfq | 20,791,190 | 155,709,197 | 0.13% |
| 2025-08-19 | 7.51 | 7.59 | 7.48 | 7.54 | 7.52 | qfq | 22,511,166 | 169,905,227 | 0.40% |
| 2025-08-18 | 7.40 | 7.53 | 7.40 | 7.51 | 7.49 | qfq | 21,996,997 | 164,905,265 | 1.49% |
| 2025-08-15 | 7.33 | 7.43 | 7.33 | 7.40 | 7.38 | qfq | 15,696,663 | 115,965,757 | 0.82% |
| 2025-08-14 | 7.47 | 7.53 | 7.34 | 7.34 | 7.32 | qfq | 20,396,161 | 151,458,497 | -1.74% |
| 2025-08-13 | 7.50 | 7.56 | 7.44 | 7.47 | 7.45 | qfq | 20,984,140 | 157,018,884 | -0.53% |
| 2025-08-12 | 7.58 | 7.61 | 7.48 | 7.51 | 7.49 | qfq | 20,571,852 | 154,877,222 | -1.57% |
| 2025-08-11 | 7.58 | 7.66 | 7.42 | 7.63 | 7.61 | qfq | 28,766,249 | 217,820,266 | 1.06% |
| 2025-08-08 | 7.40 | 7.62 | 7.40 | 7.55 | 7.53 | qfq | 33,726,726 | 254,814,223 | 1.48% |
| 2025-08-07 | 7.48 | 7.49 | 7.39 | 7.44 | 7.42 | qfq | 16,377,452 | 121,658,777 | -0.53% |
| 2025-08-06 | 7.43 | 7.51 | 7.38 | 7.48 | 7.46 | qfq | 19,685,941 | 146,748,791 | 0.40% |
| 2025-08-05 | 7.37 | 7.47 | 7.36 | 7.45 | 7.43 | qfq | 15,874,280 | 117,911,813 | 0.95% |
| 2025-08-04 | 7.31 | 7.39 | 7.24 | 7.38 | 7.36 | qfq | 14,800,434 | 108,794,289 | 0.41% |
| 2025-08-01 | 7.35 | 7.41 | 7.31 | 7.35 | 7.33 | qfq | 13,834,120 | 101,645,057 | 0.55% |
| 2025-07-31 | 7.58 | 7.60 | 7.30 | 7.31 | 7.29 | qfq | 33,032,060 | 244,720,668 | -3.94% |
| 2025-07-30 | 7.59 | 7.65 | 7.53 | 7.61 | 7.59 | qfq | 21,325,074 | 162,160,330 | 0.13% |
| 2025-07-29 | 7.67 | 7.73 | 7.52 | 7.60 | 7.58 | qfq | 27,613,951 | 209,341,931 | -1.43% |
| 2025-07-28 | 7.70 | 7.73 | 7.60 | 7.71 | 7.69 | qfq | 22,753,725 | 174,684,400 | 0.26% |
| 2025-07-25 | 7.84 | 7.86 | 7.68 | 7.69 | 7.67 | qfq | 31,900,860 | 246,653,280 | -2.16% |
| 2025-07-24 | 7.70 | 7.96 | 7.67 | 7.86 | 7.84 | qfq | 35,274,060 | 274,917,305 | 1.16% |
| 2025-07-23 | 8.06 | 8.06 | 7.77 | 7.77 | 7.75 | qfq | 49,880,084 | 393,183,092 | -3.00% |
| 2025-07-22 | 7.80 | 8.11 | 7.62 | 8.01 | 7.99 | qfq | 72,865,651 | 572,816,412 | 1.78% |
| 2025-07-21 | 7.75 | 7.88 | 7.74 | 7.87 | 7.85 | qfq | 47,733,788 | 373,215,583 | 1.42% |
| 2025-07-18 | 7.75 | 7.77 | 7.60 | 7.76 | 7.74 | qfq | 44,402,697 | 341,042,529 | 0.26% |
| 2025-07-17 | 7.75 | 7.79 | 7.67 | 7.74 | 7.72 | qfq | 36,466,800 | 281,436,340 | 0.00% |
| 2025-07-16 | 7.70 | 7.81 | 7.58 | 7.74 | 7.72 | qfq | 44,887,765 | 346,802,160 | 0.52% |
| 2025-07-15 | 8.00 | 8.07 | 7.66 | 7.70 | 7.68 | qfq | 77,629,286 | 603,154,657 | -5.06% |
| 2025-07-14 | 7.76 | 8.48 | 7.71 | 8.11 | 8.08 | qfq | 115,228,907 | 933,798,395 | 5.46% |
| 2025-07-11 | 7.69 | 7.84 | 7.50 | 7.69 | 7.67 | qfq | 69,269,678 | 527,847,485 | -2.16% |
| 2025-07-10 | 7.80 | 8.20 | 7.65 | 7.86 | 7.84 | qfq | 79,984,045 | 635,343,939 | 0.90% |
| 2025-07-09 | 7.88 | 8.16 | 7.79 | 7.79 | 7.77 | qfq | 79,691,956 | 631,006,080 | -2.75% |
| 2025-07-08 | 8.09 | 8.17 | 7.84 | 8.01 | 7.99 | qfq | 107,386,316 | 856,402,441 | -4.30% |
| 2025-07-07 | 8.15 | 8.47 | 7.92 | 8.37 | 8.34 | qfq | 142,271,884 | 1,167,617,379 | 7.31% |
| 2025-07-04 | 7.62 | 8.27 | 7.62 | 7.80 | 7.78 | qfq | 112,776,258 | 899,925,656 | 0.91% |
| 2025-07-03 | 7.44 | 7.98 | 7.37 | 7.73 | 7.71 | qfq | 101,619,757 | 781,668,773 | 4.46% |
| 2025-07-02 | 7.42 | 7.64 | 7.30 | 7.40 | 7.38 | qfq | 57,229,619 | 424,805,993 | -1.33% |
| 2025-07-01 | 7.02 | 7.83 | 7.02 | 7.50 | 7.48 | qfq | 93,908,483 | 700,622,905 | 5.93% |
| 2025-06-30 | 6.95 | 7.09 | 6.93 | 7.08 | 7.06 | qfq | 27,612,191 | 193,906,142 | 1.72% |
| 2025-06-27 | 6.95 | 6.98 | 6.90 | 6.96 | 6.88 | qfq | 18,620,016 | 129,282,653 | 0.58% |
| 2025-06-26 | 7.01 | 7.05 | 6.91 | 6.92 | 6.84 | qfq | 22,773,388 | 158,952,604 | -1.28% |
| 2025-06-25 | 6.95 | 7.02 | 6.91 | 7.01 | 6.93 | qfq | 24,296,278 | 169,287,835 | 0.57% |
| 2025-06-24 | 6.91 | 7.05 | 6.86 | 6.97 | 6.89 | qfq | 28,975,177 | 201,469,976 | 2.20% |
| 2025-06-23 | 6.61 | 6.83 | 6.58 | 6.82 | 6.74 | qfq | 18,571,053 | 125,058,671 | 1.94% |
| 2025-06-20 | 6.73 | 6.79 | 6.66 | 6.69 | 6.61 | qfq | 19,349,060 | 130,124,232 | -0.74% |
| 2025-06-19 | 7.03 | 7.05 | 6.71 | 6.74 | 6.66 | qfq | 39,682,987 | 270,707,630 | -4.26% |
| 2025-06-18 | 7.25 | 7.33 | 6.97 | 7.04 | 6.96 | qfq | 43,613,472 | 310,562,377 | -3.43% |
| 2025-06-17 | 7.40 | 7.40 | 7.25 | 7.29 | 7.21 | qfq | 29,179,393 | 213,218,659 | -1.62% |
| 2025-06-16 | 7.26 | 7.44 | 7.19 | 7.41 | 7.32 | qfq | 32,503,748 | 238,705,806 | 0.54% |
| 2025-06-13 | 7.45 | 7.66 | 7.36 | 7.37 | 7.28 | qfq | 42,845,147 | 322,298,317 | -1.86% |
| 2025-06-12 | 7.68 | 7.68 | 7.44 | 7.51 | 7.42 | qfq | 50,168,914 | 378,106,674 | -2.59% |
| 2025-06-11 | 7.59 | 7.72 | 7.50 | 7.71 | 7.62 | qfq | 61,194,265 | 466,508,300 | -0.13% |
| 2025-06-10 | 7.37 | 7.90 | 7.24 | 7.72 | 7.63 | qfq | 107,208,410 | 813,308,418 | 4.18% |
| 2025-06-09 | 7.32 | 7.41 | 7.26 | 7.41 | 7.32 | qfq | 38,196,012 | 280,870,526 | 1.37% |
| 2025-06-06 | 7.28 | 7.43 | 7.18 | 7.31 | 7.23 | qfq | 43,390,381 | 316,236,623 | -0.95% |
| 2025-06-05 | 7.52 | 7.63 | 7.36 | 7.38 | 7.29 | qfq | 63,064,237 | 471,341,561 | 1.23% |
| 2025-06-04 | 7.21 | 7.35 | 7.19 | 7.29 | 7.21 | qfq | 38,574,790 | 280,166,021 | 0.14% |
| 2025-06-03 | 7.17 | 7.32 | 7.08 | 7.28 | 7.20 | qfq | 47,919,639 | 344,297,870 | -0.95% |
| 2025-05-30 | 7.48 | 7.65 | 7.27 | 7.35 | 7.26 | qfq | 65,785,926 | 492,428,647 | 1.66% |
| 2025-05-29 | 7.17 | 7.32 | 7.14 | 7.23 | 7.15 | qfq | 44,426,943 | 322,061,269 | 0.14% |
| 2025-05-28 | 7.43 | 7.52 | 7.20 | 7.22 | 7.14 | qfq | 51,837,960 | 380,159,267 | -3.86% |
| 2025-05-27 | 7.40 | 7.65 | 7.36 | 7.51 | 7.42 | qfq | 60,699,069 | 455,040,604 | 0.13% |
| 2025-05-26 | 7.29 | 7.51 | 7.24 | 7.50 | 7.41 | qfq | 65,484,922 | 482,066,765 | 4.75% |
| 2025-05-23 | 7.42 | 7.47 | 7.12 | 7.16 | 7.08 | qfq | 74,426,355 | 538,213,673 | -3.50% |
| 2025-05-22 | 7.81 | 8.02 | 7.42 | 7.42 | 7.33 | qfq | 116,835,070 | 903,172,883 | -8.40% |
| 2025-05-21 | 8.30 | 9.15 | 8.02 | 8.10 | 8.01 | qfq | 158,615,590 | 1,371,477,209 | -4.48% |
| 2025-05-20 | 8.00 | 8.60 | 7.90 | 8.48 | 8.38 | qfq | 123,886,646 | 1,028,291,659 | 4.82% |
| 2025-05-19 | 7.77 | 8.14 | 7.71 | 8.09 | 8.00 | qfq | 69,791,669 | 557,914,227 | 3.19% |
| 2025-05-16 | 7.80 | 8.15 | 7.68 | 7.84 | 7.75 | qfq | 76,118,201 | 605,270,507 | -1.26% |
| 2025-05-15 | 8.05 | 8.39 | 7.80 | 7.94 | 7.85 | qfq | 101,136,547 | 818,640,812 | -3.64% |
| 2025-05-14 | 7.80 | 8.48 | 7.73 | 8.24 | 8.14 | qfq | 138,121,114 | 1,116,926,873 | 3.00% |
| 2025-05-13 | 7.54 | 8.06 | 7.30 | 8.00 | 7.91 | qfq | 124,277,547 | 941,085,526 | 5.26% |
| 2025-05-12 | 7.45 | 7.63 | 7.28 | 7.60 | 7.51 | qfq | 113,747,840 | 845,307,517 | -3.80% |
| 2025-05-09 | 7.57 | 8.31 | 7.40 | 7.90 | 7.81 | qfq | 154,217,100 | 1,228,086,307 | 5.19% |
| 2025-05-08 | 7.45 | 7.88 | 7.41 | 7.51 | 7.42 | qfq | 103,150,468 | 785,096,435 | 0.13% |
| 2025-05-07 | 7.51 | 7.60 | 7.34 | 7.50 | 7.41 | qfq | 99,991,391 | 746,482,955 | -0.13% |
| 2025-05-06 | 7.07 | 7.55 | 7.05 | 7.51 | 7.42 | qfq | 106,923,815 | 785,360,881 | 5.92% |
| 2025-04-30 | 7.18 | 7.21 | 7.02 | 7.09 | 7.01 | qfq | 84,388,021 | 598,514,601 | -0.56% |
| 2025-04-29 | 7.43 | 7.49 | 7.07 | 7.13 | 7.05 | qfq | 117,370,299 | 838,615,762 | -4.81% |
| 2025-04-28 | 7.66 | 7.80 | 7.29 | 7.49 | 7.40 | qfq | 176,223,365 | 1,319,385,594 | -4.10% |
| 2025-04-25 | 6.56 | 7.81 | 6.46 | 7.81 | 7.72 | qfq | 205,610,156 | 1,534,120,027 | 19.97% |
| 2025-04-24 | 6.37 | 6.66 | 6.31 | 6.51 | 6.43 | qfq | 45,703,754 | 296,773,976 | 0.77% |
| 2025-04-23 | 6.59 | 6.62 | 6.41 | 6.46 | 6.39 | qfq | 44,975,071 | 292,819,381 | -2.71% |
| 2025-04-22 | 6.75 | 6.98 | 6.61 | 6.64 | 6.56 | qfq | 51,100,211 | 345,200,545 | -2.64% |
| 2025-04-21 | 6.46 | 7.24 | 6.46 | 6.82 | 6.74 | qfq | 56,664,112 | 387,287,483 | 3.81% |
| 2025-04-18 | 6.70 | 6.79 | 6.49 | 6.57 | 6.49 | qfq | 52,336,440 | 346,697,877 | -4.09% |
| 2025-04-17 | 6.72 | 6.94 | 6.50 | 6.85 | 6.77 | qfq | 68,158,115 | 458,220,837 | 2.54% |
| 2025-04-16 | 6.65 | 7.03 | 6.58 | 6.68 | 6.60 | qfq | 79,876,397 | 541,403,908 | -0.89% |
| 2025-04-15 | 6.26 | 6.77 | 6.21 | 6.74 | 6.66 | qfq | 73,163,728 | 473,271,930 | 7.32% |
| 2025-04-14 | 6.15 | 6.42 | 6.15 | 6.28 | 6.21 | qfq | 43,508,572 | 273,822,400 | 3.29% |
| 2025-04-11 | 6.06 | 6.21 | 6.01 | 6.08 | 6.01 | qfq | 36,572,113 | 222,894,478 | -0.82% |
| 2025-04-10 | 6.16 | 6.29 | 6.06 | 6.13 | 6.06 | qfq | 53,059,574 | 328,118,132 | 1.49% |
| 2025-04-09 | 5.88 | 6.10 | 5.22 | 6.04 | 5.97 | qfq | 57,874,860 | 332,019,276 | 1.00% |
| 2025-04-08 | 5.96 | 6.27 | 5.87 | 5.98 | 5.91 | qfq | 52,525,611 | 316,567,409 | 3.82% |
| 2025-04-07 | 6.20 | 6.37 | 5.51 | 5.76 | 5.69 | qfq | 64,006,237 | 381,697,667 | -14.03% |
| 2025-04-03 | 6.60 | 6.80 | 6.56 | 6.70 | 6.62 | qfq | 40,620,530 | 273,317,559 | 0.30% |
| 2025-04-02 | 6.80 | 6.82 | 6.63 | 6.68 | 6.60 | qfq | 41,833,489 | 280,424,097 | -3.47% |
| 2025-04-01 | 6.54 | 6.98 | 6.53 | 6.92 | 6.84 | qfq | 62,102,130 | 423,679,450 | 4.85% |
| 2025-03-31 | 6.43 | 6.87 | 6.35 | 6.60 | 6.52 | qfq | 49,235,597 | 327,128,379 | 1.69% |
| 2025-03-28 | 6.73 | 6.88 | 6.46 | 6.49 | 6.41 | qfq | 54,053,073 | 357,263,627 | -4.70% |
| 2025-03-27 | 7.20 | 7.26 | 6.79 | 6.81 | 6.73 | qfq | 79,370,334 | 550,688,120 | -6.84% |
| 2025-03-26 | 6.97 | 7.48 | 6.81 | 7.31 | 7.23 | qfq | 89,954,904 | 646,446,946 | 2.24% |
| 2025-03-25 | 7.33 | 8.10 | 7.11 | 7.15 | 7.07 | qfq | 132,822,457 | 1,003,461,210 | -4.92% |
| 2025-03-24 | 7.00 | 7.55 | 6.90 | 7.52 | 7.43 | qfq | 110,517,672 | 807,411,359 | 7.12% |
| 2025-03-21 | 7.00 | 7.36 | 6.94 | 7.02 | 6.94 | qfq | 62,286,940 | 443,859,715 | -0.85% |
| 2025-03-20 | 7.11 | 7.30 | 7.01 | 7.08 | 7.00 | qfq | 72,991,809 | 519,358,005 | -2.48% |
| 2025-03-19 | 6.79 | 7.50 | 6.73 | 7.26 | 7.18 | qfq | 109,443,106 | 781,870,584 | 6.45% |
| 2025-03-18 | 6.82 | 6.92 | 6.73 | 6.82 | 6.74 | qfq | 48,761,031 | 332,594,201 | 0.00% |
| 2025-03-17 | 6.86 | 7.12 | 6.79 | 6.82 | 6.74 | qfq | 67,060,580 | 464,323,456 | -0.15% |
| 2025-03-14 | 6.80 | 6.90 | 6.76 | 6.83 | 6.75 | qfq | 74,001,200 | 504,747,145 | -3.12% |
| 2025-03-13 | 6.61 | 7.05 | 6.56 | 7.05 | 6.97 | qfq | 112,027,940 | 769,765,401 | 6.50% |
| 2025-03-12 | 6.22 | 6.76 | 6.20 | 6.62 | 6.54 | qfq | 72,334,255 | 473,053,868 | 6.43% |
| 2025-03-11 | 6.18 | 6.23 | 6.11 | 6.22 | 6.15 | qfq | 19,134,420 | 118,075,508 | -0.48% |
| 2025-03-10 | 6.17 | 6.26 | 6.17 | 6.25 | 6.18 | qfq | 15,219,033 | 94,552,693 | 0.48% |
| 2025-03-07 | 6.41 | 6.41 | 6.20 | 6.22 | 6.15 | qfq | 33,051,447 | 207,781,098 | -3.42% |
| 2025-03-06 | 6.38 | 6.50 | 6.35 | 6.44 | 6.37 | qfq | 28,773,760 | 185,225,714 | 0.78% |
| 2025-03-05 | 6.51 | 6.55 | 6.32 | 6.39 | 6.32 | qfq | 33,059,777 | 211,493,223 | -3.03% |
| 2025-03-04 | 6.57 | 6.65 | 6.46 | 6.59 | 6.51 | qfq | 37,954,904 | 248,821,536 | -0.15% |
| 2025-03-03 | 6.44 | 6.66 | 6.39 | 6.60 | 6.52 | qfq | 52,989,507 | 346,915,069 | 2.48% |
| 2025-02-28 | 6.31 | 6.59 | 6.29 | 6.44 | 6.37 | qfq | 58,884,161 | 380,603,814 | 1.42% |
| 2025-02-27 | 6.37 | 6.42 | 6.20 | 6.35 | 6.28 | qfq | 25,832,395 | 162,774,792 | -0.47% |
| 2025-02-26 | 6.27 | 6.41 | 6.26 | 6.38 | 6.31 | qfq | 26,914,784 | 170,774,117 | 1.59% |
| 2025-02-25 | 6.31 | 6.39 | 6.25 | 6.28 | 6.21 | qfq | 26,479,042 | 167,044,232 | -1.88% |
| 2025-02-24 | 6.50 | 6.50 | 6.35 | 6.40 | 6.33 | qfq | 28,031,359 | 179,681,105 | -1.99% |
| 2025-02-21 | 6.47 | 6.61 | 6.38 | 6.53 | 6.45 | qfq | 40,285,167 | 260,462,355 | 0.15% |
| 2025-02-20 | 6.61 | 6.61 | 6.42 | 6.52 | 6.44 | qfq | 41,976,076 | 272,341,159 | -2.25% |
| 2025-02-19 | 6.41 | 6.75 | 6.37 | 6.67 | 6.59 | qfq | 65,494,156 | 428,809,664 | 1.21% |
| 2025-02-18 | 6.30 | 6.99 | 6.21 | 6.59 | 6.51 | qfq | 92,086,652 | 602,470,114 | 6.63% |
| 2025-02-17 | 6.03 | 6.18 | 6.01 | 6.18 | 6.11 | qfq | 34,220,556 | 209,580,570 | 2.32% |
| 2025-02-14 | 6.15 | 6.15 | 5.98 | 6.04 | 5.97 | qfq | 31,191,562 | 188,546,943 | -1.31% |
| 2025-02-13 | 6.13 | 6.26 | 6.03 | 6.12 | 6.05 | qfq | 43,575,200 | 267,453,766 | -0.33% |
| 2025-02-12 | 5.99 | 6.21 | 5.95 | 6.14 | 6.07 | qfq | 42,640,241 | 261,112,169 | 2.85% |
| 2025-02-11 | 6.02 | 6.07 | 5.90 | 5.97 | 5.90 | qfq | 23,282,626 | 138,568,137 | -1.16% |
| 2025-02-10 | 6.00 | 6.06 | 5.95 | 6.04 | 5.97 | qfq | 27,556,777 | 164,988,488 | 1.51% |
| 2025-02-07 | 5.86 | 6.04 | 5.83 | 5.95 | 5.88 | qfq | 37,108,415 | 220,881,012 | 1.54% |
| 2025-02-06 | 5.70 | 5.86 | 5.62 | 5.86 | 5.79 | qfq | 27,948,805 | 160,925,258 | 3.17% |
| 2025-02-05 | 5.64 | 5.68 | 5.56 | 5.68 | 5.61 | qfq | 19,951,390 | 112,478,870 | 1.25% |
| 2025-01-27 | 5.76 | 5.85 | 5.61 | 5.61 | 5.54 | qfq | 21,826,020 | 124,498,986 | -1.92% |
| 2025-01-24 | 5.65 | 5.75 | 5.57 | 5.72 | 5.65 | qfq | 27,482,024 | 155,384,054 | 0.53% |
| 2025-01-23 | 5.77 | 5.98 | 5.69 | 5.69 | 5.62 | qfq | 34,655,547 | 201,749,797 | -0.87% |
| 2025-01-22 | 5.69 | 5.82 | 5.61 | 5.74 | 5.67 | qfq | 30,321,235 | 173,682,792 | 1.06% |
| 2025-01-21 | 5.93 | 5.95 | 5.62 | 5.68 | 5.61 | qfq | 39,753,847 | 227,499,359 | -4.22% |
| 2025-01-20 | 5.80 | 5.94 | 5.55 | 5.93 | 5.86 | qfq | 66,497,750 | 380,905,788 | -3.58% |
| 2025-01-17 | 6.16 | 6.22 | 6.10 | 6.15 | 6.08 | qfq | 22,010,271 | 135,502,799 | -0.81% |
| 2025-01-16 | 6.30 | 6.38 | 6.12 | 6.20 | 6.13 | qfq | 31,168,999 | 194,375,992 | 0.00% |
| 2025-01-15 | 6.20 | 6.41 | 6.14 | 6.20 | 6.13 | qfq | 43,877,842 | 275,350,311 | 0.32% |
| 2025-01-14 | 5.87 | 6.18 | 5.86 | 6.18 | 6.11 | qfq | 39,104,722 | 237,032,668 | 6.19% |
| 2025-01-13 | 5.84 | 5.89 | 5.64 | 5.82 | 5.75 | qfq | 25,895,670 | 149,623,345 | -1.85% |
| 2025-01-10 | 6.35 | 6.39 | 5.93 | 5.93 | 5.86 | qfq | 53,130,947 | 326,880,773 | -7.49% |
| 2025-01-09 | 6.39 | 6.64 | 6.34 | 6.41 | 6.34 | qfq | 34,267,436 | 221,867,649 | -0.77% |
| 2025-01-08 | 6.48 | 6.59 | 6.18 | 6.46 | 6.39 | qfq | 50,439,204 | 321,884,899 | -2.12% |
| 2025-01-07 | 6.27 | 6.62 | 6.15 | 6.60 | 6.52 | qfq | 54,067,893 | 345,823,127 | 5.26% |
| 2025-01-06 | 6.50 | 6.54 | 6.14 | 6.27 | 6.20 | qfq | 51,656,705 | 326,486,562 | -5.43% |
| 2025-01-03 | 7.35 | 7.39 | 6.59 | 6.63 | 6.55 | qfq | 73,077,115 | 506,140,774 | -11.48% |
| 2025-01-02 | 7.16 | 7.54 | 6.94 | 7.49 | 7.40 | qfq | 76,785,435 | 562,929,288 | 3.31% |
| 2024-12-31 | 7.61 | 7.70 | 7.15 | 7.25 | 7.17 | qfq | 74,929,111 | 550,277,011 | -5.97% |
| 2024-12-30 | 7.98 | 8.18 | 7.70 | 7.71 | 7.62 | qfq | 89,503,801 | 704,099,044 | -6.20% |
| 2024-12-27 | 7.90 | 8.88 | 7.90 | 8.22 | 8.12 | qfq | 144,240,972 | 1,189,461,394 | 3.27% |
| 2024-12-26 | 7.86 | 8.10 | 7.73 | 7.96 | 7.87 | qfq | 109,361,105 | 867,754,909 | 1.27% |
| 2024-12-25 | 8.26 | 8.26 | 7.68 | 7.86 | 7.77 | qfq | 147,219,879 | 1,158,797,418 | -4.84% |
| 2024-12-24 | 6.92 | 8.26 | 6.92 | 8.26 | 8.16 | qfq | 118,633,602 | 937,039,925 | 20.06% |
| 2024-12-23 | 7.36 | 7.56 | 6.81 | 6.88 | 6.80 | qfq | 64,743,484 | 459,762,687 | -7.77% |
| 2024-12-20 | 7.50 | 7.70 | 7.39 | 7.46 | 7.37 | qfq | 75,784,139 | 568,269,062 | -1.19% |
| 2024-12-19 | 7.37 | 7.58 | 7.24 | 7.55 | 7.46 | qfq | 95,802,723 | 712,446,876 | -3.94% |
| 2024-12-18 | 6.89 | 8.40 | 6.89 | 7.86 | 7.77 | qfq | 144,696,279 | 1,114,244,267 | 11.17% |
| 2024-12-17 | 6.73 | 7.49 | 6.71 | 7.07 | 6.99 | qfq | 96,747,861 | 689,628,134 | 5.68% |
| 2024-12-16 | 6.63 | 6.87 | 6.63 | 6.69 | 6.61 | qfq | 18,739,793 | 126,861,240 | 0.45% |
| 2024-12-13 | 6.82 | 6.84 | 6.65 | 6.66 | 6.58 | qfq | 19,326,200 | 130,101,836 | -3.06% |
| 2024-12-12 | 6.81 | 6.87 | 6.72 | 6.87 | 6.79 | qfq | 19,308,512 | 131,621,554 | 0.59% |
| 2024-12-11 | 6.76 | 6.85 | 6.75 | 6.83 | 6.75 | qfq | 14,543,095 | 99,083,586 | 0.44% |
| 2024-12-10 | 6.96 | 6.98 | 6.77 | 6.80 | 6.72 | qfq | 23,939,836 | 164,519,954 | 0.15% |
| 2024-12-09 | 6.76 | 6.85 | 6.70 | 6.79 | 6.71 | qfq | 16,547,099 | 112,279,534 | -0.29% |
| 2024-12-06 | 6.73 | 6.83 | 6.64 | 6.81 | 6.73 | qfq | 21,568,538 | 145,615,449 | 0.89% |
| 2024-12-05 | 6.70 | 6.79 | 6.68 | 6.75 | 6.67 | qfq | 19,232,101 | 129,637,269 | 0.15% |
| 2024-12-04 | 6.94 | 6.98 | 6.71 | 6.74 | 6.66 | qfq | 29,390,573 | 200,717,722 | -3.58% |
| 2024-12-03 | 7.05 | 7.12 | 6.92 | 6.99 | 6.91 | qfq | 31,090,503 | 217,507,798 | -1.27% |
| 2024-12-02 | 7.00 | 7.14 | 6.98 | 7.08 | 7.00 | qfq | 34,364,310 | 242,942,175 | 0.28% |
| 2024-11-29 | 6.85 | 7.16 | 6.83 | 7.06 | 6.98 | qfq | 46,874,955 | 331,692,250 | 1.88% |
| 2024-11-28 | 6.91 | 7.17 | 6.85 | 6.93 | 6.85 | qfq | 37,476,518 | 261,609,948 | -0.72% |
| 2024-11-27 | 6.84 | 6.98 | 6.58 | 6.98 | 6.90 | qfq | 35,299,430 | 239,903,009 | 0.87% |
| 2024-11-26 | 6.74 | 7.12 | 6.68 | 6.92 | 6.84 | qfq | 46,416,139 | 321,428,452 | 1.76% |
| 2024-11-25 | 6.55 | 6.86 | 6.36 | 6.80 | 6.72 | qfq | 29,461,606 | 194,907,083 | 3.98% |
| 2024-11-22 | 6.77 | 6.90 | 6.51 | 6.54 | 6.46 | qfq | 28,955,631 | 195,290,402 | -3.54% |
| 2024-11-21 | 6.70 | 6.84 | 6.65 | 6.78 | 6.70 | qfq | 23,731,667 | 160,384,347 | 1.19% |
| 2024-11-20 | 6.53 | 6.71 | 6.47 | 6.70 | 6.62 | qfq | 23,215,540 | 153,775,965 | 2.45% |
| 2024-11-19 | 6.46 | 6.54 | 6.32 | 6.54 | 6.46 | qfq | 18,027,168 | 115,893,724 | 2.99% |
| 2024-11-18 | 6.71 | 6.79 | 6.30 | 6.35 | 6.28 | qfq | 26,507,119 | 171,525,161 | -5.08% |
| 2024-11-15 | 6.84 | 6.95 | 6.67 | 6.69 | 6.61 | qfq | 34,585,976 | 235,329,382 | -3.46% |
| 2024-11-14 | 7.07 | 7.35 | 6.81 | 6.93 | 6.85 | qfq | 49,670,434 | 352,624,081 | -3.08% |
| 2024-11-13 | 7.06 | 7.36 | 6.91 | 7.15 | 7.07 | qfq | 62,529,685 | 446,997,526 | 0.42% |
| 2024-11-12 | 6.86 | 7.36 | 6.82 | 7.12 | 7.04 | qfq | 72,375,958 | 508,925,088 | 3.64% |
| 2024-11-11 | 6.68 | 6.87 | 6.67 | 6.87 | 6.79 | qfq | 29,308,638 | 198,013,344 | 2.08% |
| 2024-11-08 | 6.85 | 6.95 | 6.71 | 6.73 | 6.65 | qfq | 34,274,104 | 233,214,939 | -1.32% |
| 2024-11-07 | 6.66 | 6.86 | 6.54 | 6.82 | 6.74 | qfq | 35,726,487 | 241,017,563 | 3.33% |
| 2024-11-06 | 6.56 | 6.73 | 6.53 | 6.60 | 6.52 | qfq | 33,200,424 | 220,073,381 | 0.76% |
| 2024-11-05 | 6.36 | 6.56 | 6.34 | 6.55 | 6.47 | qfq | 28,227,798 | 182,489,232 | 2.83% |
| 2024-11-04 | 6.34 | 6.46 | 6.25 | 6.37 | 6.30 | qfq | 21,054,300 | 134,094,765 | 1.76% |
| 2024-11-01 | 6.69 | 6.82 | 6.25 | 6.26 | 6.19 | qfq | 49,266,040 | 318,154,267 | -8.88% |
| 2024-10-31 | 6.65 | 7.02 | 6.63 | 6.87 | 6.79 | qfq | 59,353,127 | 406,428,465 | 6.02% |
| 2024-10-30 | 6.53 | 6.63 | 6.41 | 6.48 | 6.40 | qfq | 29,330,558 | 190,638,518 | -1.67% |
| 2024-10-29 | 6.83 | 6.94 | 6.53 | 6.59 | 6.51 | qfq | 41,669,900 | 279,200,884 | -4.22% |
| 2024-10-28 | 6.88 | 6.94 | 6.71 | 6.88 | 6.80 | qfq | 49,306,668 | 335,450,634 | -1.43% |
| 2024-10-25 | 6.62 | 7.04 | 6.62 | 6.98 | 6.90 | qfq | 51,673,880 | 354,388,799 | 4.96% |
| 2024-10-24 | 6.76 | 6.84 | 6.60 | 6.65 | 6.57 | qfq | 45,257,039 | 302,342,653 | -4.73% |
| 2024-10-23 | 7.00 | 7.37 | 6.86 | 6.98 | 6.90 | qfq | 91,489,465 | 647,224,649 | 1.45% |
| 2024-10-22 | 6.39 | 7.15 | 6.33 | 6.88 | 6.80 | qfq | 69,555,688 | 470,238,126 | 7.33% |
| 2024-10-21 | 6.31 | 6.49 | 6.28 | 6.41 | 6.34 | qfq | 36,976,100 | 236,148,631 | 2.07% |
| 2024-10-18 | 6.09 | 6.41 | 6.08 | 6.28 | 6.21 | qfq | 36,511,900 | 227,180,510 | 2.11% |
| 2024-10-17 | 6.22 | 6.32 | 6.12 | 6.15 | 6.08 | qfq | 35,454,580 | 219,563,004 | -2.23% |
| 2024-10-16 | 6.03 | 6.38 | 5.97 | 6.29 | 6.22 | qfq | 41,790,059 | 261,554,245 | 2.78% |
| 2024-10-15 | 6.20 | 6.32 | 6.10 | 6.12 | 6.05 | qfq | 27,840,720 | 172,443,747 | -2.70% |
| 2024-10-14 | 6.10 | 6.29 | 5.96 | 6.29 | 6.22 | qfq | 29,895,079 | 183,880,764 | 4.14% |
| 2024-10-11 | 6.35 | 6.39 | 5.91 | 6.04 | 5.97 | qfq | 34,750,302 | 213,305,308 | -5.92% |
| 2024-10-10 | 6.45 | 6.65 | 6.27 | 6.42 | 6.35 | qfq | 37,641,253 | 243,389,363 | 2.07% |
| 2024-10-09 | 7.00 | 7.00 | 6.29 | 6.29 | 6.22 | qfq | 62,261,427 | 414,116,205 | -13.60% |
| 2024-10-08 | 7.79 | 7.79 | 6.77 | 7.28 | 7.20 | qfq | 77,047,965 | 552,728,183 | 11.66% |
| 2024-09-30 | 5.93 | 6.66 | 5.76 | 6.52 | 6.44 | qfq | 69,280,512 | 429,164,089 | 14.39% |
| 2024-09-27 | 5.52 | 5.81 | 5.45 | 5.70 | 5.63 | qfq | 43,416,324 | 243,634,603 | 4.97% |
| 2024-09-26 | 5.27 | 5.43 | 5.22 | 5.43 | 5.37 | qfq | 25,923,656 | 138,000,916 | 2.84% |
| 2024-09-25 | 5.28 | 5.44 | 5.24 | 5.28 | 5.22 | qfq | 29,606,320 | 158,150,276 | 0.76% |
| 2024-09-24 | 5.11 | 5.24 | 5.06 | 5.24 | 5.18 | qfq | 20,321,124 | 105,076,612 | 3.15% |
| 2024-09-23 | 5.14 | 5.15 | 5.06 | 5.08 | 5.02 | qfq | 10,354,381 | 52,819,840 | -0.39% |
| 2024-09-20 | 5.18 | 5.21 | 5.05 | 5.10 | 5.04 | qfq | 14,665,314 | 74,837,287 | -2.11% |
| 2024-09-19 | 5.10 | 5.24 | 5.06 | 5.21 | 5.15 | qfq | 17,893,599 | 92,662,890 | 2.36% |
| 2024-09-18 | 5.02 | 5.14 | 4.97 | 5.09 | 5.03 | qfq | 18,028,542 | 90,913,125 | 1.39% |
| 2024-09-13 | 5.25 | 5.31 | 5.00 | 5.02 | 4.96 | qfq | 22,323,080 | 114,305,988 | -5.10% |
| 2024-09-12 | 5.23 | 5.35 | 5.20 | 5.29 | 5.23 | qfq | 19,905,120 | 105,342,418 | 1.15% |
| 2024-09-11 | 5.18 | 5.32 | 5.15 | 5.23 | 5.17 | qfq | 17,853,909 | 93,548,335 | 0.38% |
| 2024-09-10 | 5.16 | 5.23 | 5.10 | 5.21 | 5.15 | qfq | 18,436,400 | 95,239,917 | 1.76% |
| 2024-09-09 | 5.16 | 5.18 | 5.06 | 5.12 | 5.06 | qfq | 13,689,696 | 69,951,900 | -0.58% |
| 2024-09-06 | 5.33 | 5.34 | 5.13 | 5.15 | 5.09 | qfq | 20,733,139 | 108,051,478 | -3.38% |
| 2024-09-05 | 5.36 | 5.39 | 5.28 | 5.33 | 5.27 | qfq | 19,760,007 | 105,340,848 | -0.19% |
| 2024-09-04 | 5.35 | 5.47 | 5.27 | 5.34 | 5.28 | qfq | 24,533,500 | 131,764,169 | -0.93% |
| 2024-09-03 | 5.27 | 5.41 | 5.26 | 5.39 | 5.33 | qfq | 25,750,781 | 138,061,800 | 0.37% |
| 2024-09-02 | 5.29 | 5.44 | 5.23 | 5.37 | 5.31 | qfq | 38,951,981 | 208,836,140 | 1.32% |
| 2024-08-30 | 5.24 | 5.38 | 5.15 | 5.30 | 5.24 | qfq | 53,757,299 | 283,531,474 | 0.95% |
| 2024-08-29 | 4.88 | 5.59 | 4.80 | 5.25 | 5.19 | qfq | 70,788,683 | 371,691,325 | 11.94% |
| 2024-08-28 | 4.57 | 4.72 | 4.53 | 4.69 | 4.64 | qfq | 18,490,800 | 85,987,966 | 2.40% |
| 2024-08-27 | 4.78 | 4.79 | 4.56 | 4.58 | 4.53 | qfq | 20,233,078 | 94,107,717 | -5.18% |
| 2024-08-26 | 4.78 | 4.83 | 4.72 | 4.83 | 4.77 | qfq | 14,459,540 | 69,232,748 | 1.05% |
| 2024-08-23 | 4.92 | 4.93 | 4.76 | 4.78 | 4.72 | qfq | 24,991,983 | 120,344,734 | -4.40% |
| 2024-08-22 | 5.07 | 5.15 | 4.98 | 5.00 | 4.94 | qfq | 26,619,501 | 135,105,486 | 0.20% |
| 2024-08-21 | 5.06 | 5.13 | 4.96 | 4.99 | 4.93 | qfq | 24,156,901 | 121,501,055 | -2.35% |
| 2024-08-20 | 5.32 | 5.43 | 5.09 | 5.11 | 5.05 | qfq | 30,903,500 | 160,599,642 | -5.37% |
| 2024-08-19 | 5.29 | 5.46 | 5.17 | 5.40 | 5.34 | qfq | 36,774,186 | 195,200,419 | 1.31% |
| 2024-08-16 | 5.54 | 5.55 | 5.30 | 5.33 | 5.27 | qfq | 46,146,781 | 249,293,328 | -5.16% |
| 2024-08-15 | 5.81 | 5.81 | 5.47 | 5.62 | 5.55 | qfq | 47,780,904 | 267,171,691 | -1.40% |
| 2024-08-14 | 5.66 | 5.88 | 5.60 | 5.70 | 5.63 | qfq | 64,932,434 | 373,093,110 | 0.35% |
| 2024-08-13 | 5.55 | 5.79 | 5.36 | 5.68 | 5.61 | qfq | 65,207,285 | 362,688,804 | 1.97% |
| 2024-08-12 | 5.62 | 6.16 | 5.50 | 5.57 | 5.51 | qfq | 91,145,447 | 527,261,460 | 4.70% |
| 2024-08-09 | 5.43 | 5.57 | 5.30 | 5.32 | 5.26 | qfq | 51,045,056 | 276,570,820 | -1.85% |
| 2024-08-08 | 5.56 | 5.73 | 5.40 | 5.42 | 5.36 | qfq | 87,075,120 | 482,400,394 | -8.14% |
| 2024-08-07 | 5.11 | 5.90 | 5.08 | 5.90 | 5.83 | qfq | 102,682,408 | 562,909,374 | 19.92% |
| 2024-08-06 | 4.75 | 4.92 | 4.74 | 4.92 | 4.86 | qfq | 20,002,527 | 96,545,087 | 4.24% |
| 2024-08-05 | 5.01 | 5.03 | 4.71 | 4.72 | 4.67 | qfq | 22,678,300 | 110,153,940 | -4.65% |
| 2024-08-02 | 5.05 | 5.10 | 4.94 | 4.95 | 4.89 | qfq | 19,633,163 | 98,607,780 | -2.17% |
| 2024-08-01 | 5.04 | 5.13 | 5.03 | 5.06 | 5.00 | qfq | 20,449,861 | 103,743,784 | 0.00% |
| 2024-07-31 | 4.91 | 5.07 | 4.84 | 5.06 | 5.00 | qfq | 24,606,042 | 122,931,830 | 3.05% |
| 2024-07-30 | 4.89 | 4.95 | 4.81 | 4.91 | 4.85 | qfq | 19,628,229 | 95,883,167 | 0.41% |
| 2024-07-29 | 4.91 | 4.98 | 4.82 | 4.89 | 4.83 | qfq | 22,167,865 | 107,999,321 | 0.82% |
| 2024-07-26 | 4.78 | 4.87 | 4.74 | 4.85 | 4.79 | qfq | 16,846,678 | 81,513,251 | 1.68% |
| 2024-07-25 | 4.70 | 4.83 | 4.63 | 4.77 | 4.71 | qfq | 18,721,240 | 88,766,878 | 0.85% |
| 2024-07-24 | 4.81 | 4.86 | 4.72 | 4.73 | 4.68 | qfq | 17,732,143 | 84,661,915 | -1.66% |
| 2024-07-23 | 4.94 | 5.06 | 4.79 | 4.81 | 4.75 | qfq | 19,456,609 | 95,454,730 | -2.43% |
| 2024-07-22 | 4.90 | 4.99 | 4.85 | 4.93 | 4.87 | qfq | 19,557,103 | 96,053,861 | 0.61% |
| 2024-07-19 | 4.85 | 4.92 | 4.78 | 4.90 | 4.84 | qfq | 16,778,189 | 81,846,865 | 0.41% |
| 2024-07-18 | 4.80 | 4.90 | 4.71 | 4.88 | 4.82 | qfq | 22,481,542 | 108,025,815 | 1.04% |
| 2024-07-17 | 5.00 | 5.01 | 4.82 | 4.83 | 4.77 | qfq | 23,497,688 | 114,401,385 | -3.59% |
| 2024-07-16 | 5.08 | 5.11 | 4.95 | 5.01 | 4.95 | qfq | 23,573,908 | 117,897,781 | -1.38% |
| 2024-07-15 | 5.26 | 5.26 | 5.06 | 5.08 | 5.02 | qfq | 29,392,275 | 150,756,343 | -4.69% |
| 2024-07-12 | 5.41 | 5.55 | 5.31 | 5.33 | 5.27 | qfq | 30,805,700 | 166,484,983 | -2.38% |
| 2024-07-11 | 5.42 | 5.47 | 5.29 | 5.46 | 5.40 | qfq | 31,234,560 | 168,406,881 | 1.49% |
| 2024-07-10 | 5.41 | 5.49 | 5.33 | 5.38 | 5.25 | qfq | 25,313,823 | 136,805,860 | -2.00% |
| 2024-07-09 | 5.34 | 5.52 | 5.19 | 5.49 | 5.36 | qfq | 35,377,498 | 189,537,469 | 2.62% |
| 2024-07-08 | 5.45 | 5.47 | 5.28 | 5.35 | 5.22 | qfq | 27,445,883 | 146,952,687 | -2.55% |
| 2024-07-05 | 5.61 | 5.65 | 5.32 | 5.49 | 5.36 | qfq | 36,497,260 | 198,570,362 | -2.66% |
| 2024-07-04 | 5.78 | 5.92 | 5.63 | 5.64 | 5.50 | qfq | 31,247,560 | 180,845,740 | -3.42% |
| 2024-07-03 | 6.08 | 6.10 | 5.82 | 5.84 | 5.70 | qfq | 37,799,340 | 222,943,225 | -5.35% |
| 2024-07-02 | 6.09 | 6.26 | 5.91 | 6.17 | 6.02 | qfq | 48,287,326 | 293,446,112 | 0.00% |
| 2024-07-01 | 6.07 | 6.44 | 6.04 | 6.17 | 6.02 | qfq | 63,235,483 | 395,086,012 | 0.16% |
| 2024-06-28 | 5.73 | 6.25 | 5.72 | 6.16 | 6.01 | qfq | 74,064,619 | 449,442,386 | 5.30% |
| 2024-06-27 | 5.70 | 5.89 | 5.57 | 5.85 | 5.71 | qfq | 46,889,935 | 268,695,051 | 1.21% |
| 2024-06-26 | 5.68 | 5.84 | 5.56 | 5.78 | 5.64 | qfq | 37,396,292 | 213,154,633 | 1.05% |
| 2024-06-25 | 5.82 | 5.94 | 5.62 | 5.72 | 5.58 | qfq | 42,443,803 | 243,674,003 | -4.67% |
| 2024-06-24 | 5.81 | 6.14 | 5.74 | 6.00 | 5.85 | qfq | 47,107,174 | 283,766,809 | 1.35% |
| 2024-06-21 | 5.99 | 6.05 | 5.87 | 5.92 | 5.78 | qfq | 34,295,262 | 204,187,228 | -0.17% |
| 2024-06-20 | 6.24 | 6.31 | 5.93 | 5.93 | 5.79 | qfq | 55,824,474 | 339,222,480 | -5.27% |
| 2024-06-19 | 6.60 | 6.62 | 6.18 | 6.26 | 6.11 | qfq | 80,812,292 | 513,538,568 | -6.43% |
| 2024-06-18 | 6.92 | 6.95 | 6.61 | 6.69 | 6.53 | qfq | 63,986,841 | 428,337,164 | -1.62% |
| 2024-06-17 | 6.68 | 7.17 | 6.38 | 6.80 | 6.63 | qfq | 81,415,367 | 552,249,167 | -2.86% |
| 2024-06-14 | 7.10 | 7.80 | 7.00 | 7.00 | 6.83 | qfq | 123,460,794 | 911,911,336 | -3.18% |
| 2024-06-13 | 6.69 | 7.30 | 6.69 | 7.23 | 7.05 | qfq | 109,514,404 | 765,053,509 | 7.27% |
| 2024-06-12 | 6.82 | 7.08 | 6.69 | 6.74 | 6.58 | qfq | 73,803,380 | 504,232,941 | -2.60% |
| 2024-06-11 | 7.00 | 7.12 | 6.79 | 6.92 | 6.75 | qfq | 67,947,450 | 469,663,341 | -2.81% |
| 2024-06-07 | 6.85 | 7.30 | 6.82 | 7.12 | 6.95 | qfq | 82,481,235 | 582,013,820 | 0.85% |
| 2024-06-06 | 6.80 | 7.50 | 6.70 | 7.06 | 6.89 | qfq | 109,913,099 | 786,822,862 | 1.44% |
| 2024-06-05 | 7.16 | 7.45 | 6.95 | 6.96 | 6.79 | qfq | 102,515,075 | 737,624,594 | -7.57% |
| 2024-06-04 | 6.66 | 7.99 | 6.36 | 7.53 | 7.35 | qfq | 144,362,913 | 1,024,654,399 | 10.09% |
| 2024-06-03 | 6.54 | 6.98 | 6.47 | 6.84 | 6.67 | qfq | 96,781,672 | 651,213,323 | 1.48% |
| 2024-05-31 | 6.50 | 7.05 | 6.21 | 6.74 | 6.58 | qfq | 118,345,108 | 781,069,585 | 1.05% |
| 2024-05-30 | 7.43 | 7.64 | 6.61 | 6.67 | 6.51 | qfq | 121,650,737 | 843,154,698 | -10.59% |
| 2024-05-29 | 7.40 | 7.97 | 7.01 | 7.46 | 7.28 | qfq | 147,794,280 | 1,101,325,584 | -7.56% |
| 2024-05-28 | 6.80 | 8.18 | 6.80 | 8.07 | 7.87 | qfq | 189,929,178 | 1,430,460,012 | 17.47% |
| 2024-05-27 | 7.29 | 7.54 | 6.74 | 6.87 | 6.70 | qfq | 166,648,301 | 1,190,089,841 | 3.46% |
| 2024-05-24 | 5.76 | 6.64 | 5.69 | 6.64 | 6.48 | qfq | 82,166,733 | 523,067,307 | 20.07% |
| 2024-05-23 | 5.93 | 5.96 | 5.50 | 5.53 | 5.40 | qfq | 53,150,391 | 300,499,930 | -8.60% |
| 2024-05-22 | 5.97 | 6.15 | 5.86 | 6.05 | 5.90 | qfq | 59,267,710 | 355,234,772 | -0.82% |
| 2024-05-21 | 5.69 | 6.18 | 5.63 | 6.10 | 5.95 | qfq | 80,853,433 | 486,231,083 | 6.09% |
| 2024-05-20 | 5.69 | 5.94 | 5.56 | 5.75 | 5.61 | qfq | 56,597,444 | 324,008,555 | -0.35% |
| 2024-05-17 | 5.52 | 5.88 | 5.50 | 5.77 | 5.63 | qfq | 55,964,545 | 319,472,849 | 1.41% |
| 2024-05-16 | 5.33 | 5.82 | 5.32 | 5.69 | 5.55 | qfq | 60,669,411 | 339,172,989 | 2.89% |
| 2024-05-15 | 5.88 | 6.08 | 5.43 | 5.53 | 5.40 | qfq | 71,449,443 | 407,435,555 | -5.79% |
| 2024-05-14 | 5.75 | 6.10 | 5.59 | 5.87 | 5.73 | qfq | 76,604,911 | 447,346,711 | -5.32% |
| 2024-05-13 | 6.00 | 6.45 | 5.85 | 6.20 | 6.05 | qfq | 125,937,248 | 776,165,718 | 4.55% |
| 2024-05-10 | 4.95 | 5.93 | 4.95 | 5.93 | 5.79 | qfq | 78,276,137 | 436,590,011 | 20.04% |
| 2024-05-09 | 4.85 | 5.00 | 4.84 | 4.94 | 4.82 | qfq | 27,508,868 | 135,678,046 | 1.65% |
| 2024-05-08 | 4.59 | 5.25 | 4.57 | 4.86 | 4.74 | qfq | 37,159,317 | 184,039,682 | 5.42% |
| 2024-05-07 | 4.63 | 4.63 | 4.54 | 4.61 | 4.50 | qfq | 6,713,779 | 30,764,929 | -0.65% |
| 2024-05-06 | 4.60 | 4.64 | 4.54 | 4.64 | 4.53 | qfq | 9,112,080 | 41,936,484 | 2.88% |
| 2024-04-30 | 4.51 | 4.55 | 4.45 | 4.51 | 4.40 | qfq | 6,045,207 | 27,139,534 | -0.22% |
| 2024-04-29 | 4.34 | 4.53 | 4.34 | 4.52 | 4.41 | qfq | 7,896,316 | 35,233,052 | 3.91% |
| 2024-04-26 | 4.28 | 4.36 | 4.21 | 4.35 | 4.24 | qfq | 7,276,636 | 31,356,913 | 1.64% |
| 2024-04-25 | 4.23 | 4.30 | 4.20 | 4.28 | 4.18 | qfq | 4,335,399 | 18,503,386 | 1.18% |
| 2024-04-24 | 4.11 | 4.23 | 4.10 | 4.23 | 4.13 | qfq | 5,740,231 | 23,994,689 | 3.68% |
| 2024-04-23 | 4.01 | 4.14 | 4.01 | 4.08 | 3.98 | qfq | 5,548,901 | 22,706,888 | 0.99% |
| 2024-04-22 | 4.08 | 4.15 | 3.98 | 4.04 | 3.94 | qfq | 6,003,760 | 24,405,612 | -1.94% |
| 2024-04-19 | 4.18 | 4.20 | 4.08 | 4.12 | 4.02 | qfq | 5,816,680 | 24,000,847 | -1.44% |
| 2024-04-18 | 4.17 | 4.21 | 4.09 | 4.18 | 4.08 | qfq | 7,321,841 | 30,527,773 | 0.72% |
| 2024-04-17 | 3.85 | 4.15 | 3.83 | 4.15 | 4.05 | qfq | 9,267,977 | 37,582,241 | 8.64% |
| 2024-04-16 | 4.19 | 4.25 | 3.80 | 3.82 | 3.73 | qfq | 12,729,492 | 49,821,489 | -9.69% |
| 2024-04-15 | 4.46 | 4.51 | 4.17 | 4.23 | 4.13 | qfq | 10,209,161 | 43,920,796 | -5.58% |
| 2024-04-12 | 4.57 | 4.59 | 4.47 | 4.48 | 4.37 | qfq | 5,597,519 | 25,291,582 | -1.54% |
| 2024-04-11 | 4.47 | 4.59 | 4.40 | 4.55 | 4.44 | qfq | 6,744,879 | 30,652,878 | 0.89% |
| 2024-04-10 | 4.63 | 4.64 | 4.45 | 4.51 | 4.40 | qfq | 7,892,107 | 35,702,213 | -2.38% |
| 2024-04-09 | 4.56 | 4.64 | 4.55 | 4.62 | 4.51 | qfq | 6,516,408 | 30,044,578 | 0.87% |
| 2024-04-08 | 4.70 | 4.70 | 4.55 | 4.58 | 4.47 | qfq | 6,501,700 | 29,947,660 | -2.76% |
| 2024-04-03 | 4.74 | 4.75 | 4.63 | 4.71 | 4.60 | qfq | 6,996,000 | 32,702,137 | -0.21% |
| 2024-04-02 | 4.70 | 4.74 | 4.66 | 4.72 | 4.60 | qfq | 8,720,836 | 41,041,379 | 1.07% |
| 2024-04-01 | 4.56 | 4.67 | 4.53 | 4.67 | 4.56 | qfq | 9,474,578 | 43,704,135 | 3.09% |
| 2024-03-29 | 4.47 | 4.54 | 4.46 | 4.53 | 4.42 | qfq | 6,282,856 | 28,296,811 | 1.57% |
| 2024-03-28 | 4.41 | 4.52 | 4.39 | 4.46 | 4.35 | qfq | 4,927,747 | 21,978,800 | 1.83% |
| 2024-03-27 | 4.52 | 4.55 | 4.36 | 4.38 | 4.27 | qfq | 5,417,300 | 24,165,364 | -2.88% |
| 2024-03-26 | 4.50 | 4.56 | 4.43 | 4.51 | 4.40 | qfq | 5,960,344 | 26,801,904 | 0.22% |
| 2024-03-25 | 4.60 | 4.64 | 4.49 | 4.50 | 4.39 | qfq | 8,097,115 | 36,932,420 | -2.60% |
| 2024-03-22 | 4.72 | 4.73 | 4.59 | 4.62 | 4.51 | qfq | 7,678,799 | 35,586,479 | -2.12% |
| 2024-03-21 | 4.72 | 4.75 | 4.64 | 4.72 | 4.60 | qfq | 5,735,148 | 26,942,079 | 0.00% |
| 2024-03-20 | 4.69 | 4.74 | 4.67 | 4.72 | 4.60 | qfq | 6,879,388 | 32,343,065 | 1.07% |
| 2024-03-19 | 4.68 | 4.71 | 4.64 | 4.67 | 4.56 | qfq | 7,266,406 | 33,991,446 | -0.21% |
| 2024-03-18 | 4.64 | 4.68 | 4.62 | 4.68 | 4.57 | qfq | 7,846,700 | 36,462,760 | 1.52% |
| 2024-03-15 | 4.56 | 4.61 | 4.53 | 4.61 | 4.50 | qfq | 7,474,539 | 34,199,844 | 0.88% |
| 2024-03-14 | 4.62 | 4.64 | 4.51 | 4.57 | 4.46 | qfq | 7,007,870 | 32,089,767 | -0.87% |
| 2024-03-13 | 4.63 | 4.66 | 4.58 | 4.61 | 4.50 | qfq | 8,130,799 | 37,509,790 | -0.22% |
| 2024-03-12 | 4.66 | 4.71 | 4.57 | 4.62 | 4.51 | qfq | 10,450,899 | 48,205,303 | -0.86% |
| 2024-03-11 | 4.51 | 4.67 | 4.50 | 4.66 | 4.55 | qfq | 12,962,460 | 59,634,477 | 3.79% |
| 2024-03-08 | 4.51 | 4.57 | 4.44 | 4.49 | 4.38 | qfq | 8,955,240 | 40,251,879 | -0.44% |
| 2024-03-07 | 4.67 | 4.67 | 4.49 | 4.51 | 4.40 | qfq | 13,916,913 | 63,543,304 | -3.01% |
| 2024-03-06 | 4.41 | 4.72 | 4.36 | 4.65 | 4.54 | qfq | 24,169,348 | 110,204,754 | 2.42% |
| 2024-03-05 | 4.35 | 4.84 | 4.28 | 4.54 | 4.43 | qfq | 23,817,967 | 107,492,386 | 4.37% |
| 2024-03-04 | 4.43 | 4.47 | 4.31 | 4.35 | 4.24 | qfq | 8,111,960 | 35,400,181 | -1.81% |
| 2024-03-01 | 4.35 | 4.43 | 4.29 | 4.43 | 4.32 | qfq | 8,349,821 | 36,578,184 | 2.55% |
| 2024-02-29 | 4.15 | 4.32 | 4.15 | 4.32 | 4.21 | qfq | 8,878,062 | 37,811,255 | 3.10% |
| 2024-02-28 | 4.53 | 4.62 | 4.15 | 4.19 | 4.09 | qfq | 17,426,459 | 76,591,187 | -6.47% |
| 2024-02-27 | 4.38 | 4.48 | 4.36 | 4.48 | 4.37 | qfq | 8,479,229 | 37,579,728 | 2.05% |
| 2024-02-26 | 4.29 | 4.46 | 4.29 | 4.39 | 4.28 | qfq | 10,869,182 | 47,650,960 | 2.33% |
| 2024-02-23 | 4.15 | 4.31 | 4.14 | 4.29 | 4.19 | qfq | 9,458,019 | 39,927,364 | 3.87% |
| 2024-02-22 | 4.00 | 4.13 | 4.00 | 4.13 | 4.03 | qfq | 7,623,146 | 31,080,388 | 2.99% |
| 2024-02-21 | 3.91 | 4.13 | 3.85 | 4.01 | 3.91 | qfq | 9,355,126 | 37,748,936 | 2.56% |
| 2024-02-20 | 3.90 | 3.94 | 3.81 | 3.91 | 3.81 | qfq | 6,271,887 | 24,383,848 | 0.26% |
| 2024-02-19 | 3.83 | 4.00 | 3.82 | 3.90 | 3.80 | qfq | 11,385,296 | 44,432,516 | 3.72% |
| 2024-02-08 | 3.41 | 3.76 | 3.38 | 3.76 | 3.67 | qfq | 13,154,093 | 47,068,615 | 9.62% |
| 2024-02-07 | 3.64 | 3.68 | 3.34 | 3.43 | 3.35 | qfq | 13,850,632 | 48,238,179 | -5.51% |
| 2024-02-06 | 3.51 | 3.72 | 3.21 | 3.63 | 3.54 | qfq | 14,968,285 | 51,349,919 | 1.68% |
| 2024-02-05 | 4.04 | 4.04 | 3.46 | 3.57 | 3.48 | qfq | 15,467,282 | 56,470,822 | -12.71% |
| 2024-02-02 | 4.32 | 4.40 | 3.94 | 4.09 | 3.99 | qfq | 10,392,034 | 43,309,946 | -5.54% |
| 2024-02-01 | 4.48 | 4.48 | 4.27 | 4.33 | 4.22 | qfq | 8,120,318 | 35,339,046 | -3.35% |
| 2024-01-31 | 4.70 | 4.73 | 4.45 | 4.48 | 4.37 | qfq | 7,358,984 | 33,620,889 | -5.29% |
| 2024-01-30 | 4.82 | 4.91 | 4.70 | 4.73 | 4.61 | qfq | 5,263,007 | 25,305,100 | -2.67% |
| 2024-01-29 | 5.05 | 5.08 | 4.82 | 4.86 | 4.74 | qfq | 7,670,098 | 37,592,816 | -3.76% |
| 2024-01-26 | 4.99 | 5.14 | 4.96 | 5.05 | 4.93 | qfq | 6,965,298 | 35,199,335 | 1.00% |
| 2024-01-25 | 4.83 | 5.01 | 4.74 | 5.00 | 4.88 | qfq | 7,594,600 | 37,229,089 | 3.73% |
| 2024-01-24 | 4.81 | 4.87 | 4.62 | 4.82 | 4.70 | qfq | 8,459,756 | 40,207,837 | 0.21% |
| 2024-01-23 | 4.90 | 4.92 | 4.68 | 4.81 | 4.69 | qfq | 9,215,396 | 44,120,035 | -1.84% |
| 2024-01-22 | 5.25 | 5.29 | 4.84 | 4.90 | 4.78 | qfq | 10,570,370 | 53,442,465 | -7.02% |
| 2024-01-19 | 5.43 | 5.44 | 5.25 | 5.27 | 5.14 | qfq | 5,760,970 | 30,640,399 | -2.41% |
| 2024-01-18 | 5.46 | 5.52 | 5.25 | 5.40 | 5.27 | qfq | 7,622,580 | 40,974,038 | -2.35% |
| 2024-01-17 | 5.62 | 5.64 | 5.51 | 5.53 | 5.40 | qfq | 4,131,360 | 23,026,248 | -1.78% |
| 2024-01-16 | 5.64 | 5.66 | 5.54 | 5.63 | 5.49 | qfq | 4,789,846 | 26,819,811 | 0.36% |
| 2024-01-15 | 5.66 | 5.66 | 5.59 | 5.61 | 5.47 | qfq | 4,501,960 | 25,282,049 | -0.71% |
| 2024-01-12 | 5.61 | 5.72 | 5.61 | 5.65 | 5.51 | qfq | 6,607,677 | 37,507,625 | 0.71% |
| 2024-01-11 | 5.50 | 5.63 | 5.50 | 5.61 | 5.47 | qfq | 5,338,039 | 29,750,844 | 1.45% |
| 2024-01-10 | 5.53 | 5.61 | 5.46 | 5.53 | 5.40 | qfq | 4,930,038 | 27,373,406 | 0.18% |
| 2024-01-09 | 5.50 | 5.60 | 5.50 | 5.52 | 5.39 | qfq | 4,291,100 | 23,811,065 | 0.18% |
| 2024-01-08 | 5.59 | 5.60 | 5.50 | 5.51 | 5.38 | qfq | 4,254,500 | 23,598,005 | -1.25% |
| 2024-01-05 | 5.64 | 5.68 | 5.53 | 5.58 | 5.44 | qfq | 4,851,874 | 27,172,595 | -1.06% |
| 2024-01-04 | 5.67 | 5.67 | 5.60 | 5.64 | 5.50 | qfq | 3,712,900 | 20,884,008 | -0.18% |
| 2024-01-03 | 5.66 | 5.68 | 5.61 | 5.65 | 5.51 | qfq | 5,015,719 | 28,314,405 | -0.18% |
| 2024-01-02 | 5.60 | 5.68 | 5.59 | 5.66 | 5.52 | qfq | 5,556,945 | 31,377,626 | 1.07% |
| 2023-12-29 | 5.55 | 5.60 | 5.53 | 5.60 | 5.46 | qfq | 6,284,920 | 35,054,127 | 1.27% |
| 2023-12-28 | 5.29 | 5.54 | 5.27 | 5.53 | 5.40 | qfq | 10,210,029 | 55,822,257 | 4.14% |
| 2023-12-27 | 5.31 | 5.34 | 5.23 | 5.31 | 5.18 | qfq | 4,802,520 | 25,356,183 | 0.00% |
| 2023-12-26 | 5.37 | 5.38 | 5.29 | 5.31 | 5.18 | qfq | 3,902,029 | 20,725,777 | -1.12% |
| 2023-12-25 | 5.35 | 5.40 | 5.31 | 5.37 | 5.24 | qfq | 4,490,450 | 24,004,644 | -0.19% |
| 2023-12-22 | 5.49 | 5.49 | 5.35 | 5.38 | 5.25 | qfq | 5,237,880 | 28,262,078 | -1.65% |
| 2023-12-21 | 5.39 | 5.48 | 5.31 | 5.47 | 5.34 | qfq | 5,713,760 | 30,893,031 | 1.30% |
| 2023-12-20 | 5.45 | 5.49 | 5.38 | 5.40 | 5.27 | qfq | 3,577,580 | 19,455,018 | -0.55% |
| 2023-12-19 | 5.39 | 5.46 | 5.38 | 5.43 | 5.30 | qfq | 3,920,437 | 21,246,784 | 0.74% |
| 2023-12-18 | 5.52 | 5.52 | 5.37 | 5.39 | 5.26 | qfq | 5,994,439 | 32,544,813 | -2.71% |
| 2023-12-15 | 5.54 | 5.57 | 5.51 | 5.54 | 5.40 | qfq | 3,864,178 | 21,395,863 | 0.18% |
| 2023-12-14 | 5.55 | 5.59 | 5.52 | 5.53 | 5.40 | qfq | 3,610,880 | 20,062,359 | 0.00% |
| 2023-12-13 | 5.52 | 5.62 | 5.47 | 5.53 | 5.40 | qfq | 5,200,670 | 28,891,251 | 0.00% |
| 2023-12-12 | 5.52 | 5.54 | 5.47 | 5.53 | 5.40 | qfq | 3,828,316 | 21,077,620 | 0.73% |
| 2023-12-11 | 5.43 | 5.52 | 5.38 | 5.49 | 5.36 | qfq | 5,300,402 | 28,987,187 | 0.18% |
| 2023-12-08 | 5.57 | 5.60 | 5.46 | 5.48 | 5.35 | qfq | 4,068,297 | 22,426,718 | -0.90% |
| 2023-12-07 | 5.64 | 5.64 | 5.50 | 5.53 | 5.40 | qfq | 4,697,998 | 26,039,557 | -1.07% |
| 2023-12-06 | 5.58 | 5.67 | 5.56 | 5.59 | 5.45 | qfq | 5,338,899 | 30,002,312 | 0.90% |
| 2023-12-05 | 5.65 | 5.67 | 5.54 | 5.54 | 5.40 | qfq | 5,174,280 | 28,969,529 | -2.29% |
| 2023-12-04 | 5.67 | 5.69 | 5.63 | 5.67 | 5.53 | qfq | 5,015,483 | 28,364,090 | 0.00% |
| 2023-12-01 | 5.71 | 5.71 | 5.63 | 5.67 | 5.53 | qfq | 4,617,959 | 26,136,758 | -0.70% |
| 2023-11-30 | 5.73 | 5.76 | 5.64 | 5.71 | 5.57 | qfq | 4,481,201 | 25,511,765 | -0.17% |
| 2023-11-29 | 5.78 | 5.80 | 5.71 | 5.72 | 5.58 | qfq | 4,761,132 | 27,388,363 | -0.87% |
| 2023-11-28 | 5.72 | 5.79 | 5.69 | 5.77 | 5.63 | qfq | 6,664,116 | 38,371,148 | 1.05% |
| 2023-11-27 | 5.65 | 5.72 | 5.64 | 5.71 | 5.57 | qfq | 4,939,521 | 28,075,174 | 0.71% |
| 2023-11-24 | 5.74 | 5.75 | 5.64 | 5.67 | 5.53 | qfq | 4,544,880 | 25,809,229 | -1.39% |
| 2023-11-23 | 5.68 | 5.77 | 5.67 | 5.75 | 5.61 | qfq | 4,857,315 | 27,818,103 | 1.05% |
| 2023-11-22 | 5.71 | 5.75 | 5.68 | 5.69 | 5.55 | qfq | 5,041,560 | 28,825,603 | -0.70% |
| 2023-11-21 | 5.76 | 5.78 | 5.73 | 5.73 | 5.59 | qfq | 5,572,319 | 32,052,601 | 0.00% |
| 2023-11-20 | 5.75 | 5.77 | 5.71 | 5.73 | 5.59 | qfq | 4,024,596 | 23,109,470 | 0.00% |
| 2023-11-17 | 5.68 | 5.75 | 5.63 | 5.73 | 5.59 | qfq | 4,825,806 | 27,558,607 | 1.06% |
| 2023-11-16 | 5.73 | 5.74 | 5.66 | 5.67 | 5.53 | qfq | 3,208,990 | 18,265,749 | -0.87% |
| 2023-11-15 | 5.73 | 5.75 | 5.70 | 5.72 | 5.58 | qfq | 3,687,560 | 21,115,449 | 0.35% |
| 2023-11-14 | 5.73 | 5.75 | 5.67 | 5.70 | 5.56 | qfq | 3,488,376 | 19,901,053 | -0.52% |
| 2023-11-13 | 5.68 | 5.73 | 5.66 | 5.73 | 5.59 | qfq | 5,550,957 | 31,573,565 | 0.88% |
| 2023-11-10 | 5.66 | 5.71 | 5.60 | 5.68 | 5.54 | qfq | 3,929,566 | 22,231,430 | 0.35% |
| 2023-11-09 | 5.70 | 5.71 | 5.64 | 5.66 | 5.52 | qfq | 4,662,318 | 26,433,805 | -0.35% |
| 2023-11-08 | 5.71 | 5.72 | 5.65 | 5.68 | 5.54 | qfq | 3,948,129 | 22,458,054 | -0.53% |
| 2023-11-07 | 5.70 | 5.73 | 5.64 | 5.71 | 5.57 | qfq | 4,379,784 | 24,916,266 | 0.53% |
| 2023-11-06 | 5.65 | 5.70 | 5.64 | 5.68 | 5.54 | qfq | 5,142,190 | 29,197,372 | 1.25% |
| 2023-11-03 | 5.57 | 5.65 | 5.55 | 5.61 | 5.47 | qfq | 3,762,560 | 21,155,190 | 0.90% |
| 2023-11-02 | 5.60 | 5.63 | 5.55 | 5.56 | 5.42 | qfq | 4,108,460 | 22,922,224 | -0.54% |
| 2023-11-01 | 5.53 | 5.60 | 5.53 | 5.59 | 5.45 | qfq | 4,687,940 | 26,135,929 | 0.90% |
| 2023-10-31 | 5.55 | 5.59 | 5.50 | 5.54 | 5.40 | qfq | 3,700,480 | 20,488,415 | -0.54% |
| 2023-10-30 | 5.53 | 5.59 | 5.51 | 5.57 | 5.43 | qfq | 5,165,398 | 28,716,506 | 0.36% |
| 2023-10-27 | 5.42 | 5.55 | 5.42 | 5.55 | 5.41 | qfq | 5,753,478 | 31,625,046 | 1.83% |
| 2023-10-26 | 5.41 | 5.46 | 5.33 | 5.45 | 5.32 | qfq | 5,687,802 | 30,721,875 | 0.74% |
| 2023-10-25 | 5.39 | 5.47 | 5.34 | 5.41 | 5.28 | qfq | 5,293,890 | 28,719,900 | 0.56% |
| 2023-10-24 | 5.32 | 5.38 | 5.23 | 5.38 | 5.25 | qfq | 4,497,263 | 23,912,694 | 2.67% |
| 2023-10-23 | 5.39 | 5.43 | 5.22 | 5.24 | 5.11 | qfq | 4,951,644 | 26,255,677 | -2.78% |
| 2023-10-20 | 5.31 | 5.46 | 5.31 | 5.39 | 5.26 | qfq | 4,708,384 | 25,463,636 | 0.56% |
| 2023-10-19 | 5.39 | 5.47 | 5.35 | 5.36 | 5.23 | qfq | 4,723,100 | 25,444,161 | -0.74% |
| 2023-10-18 | 5.56 | 5.59 | 5.40 | 5.40 | 5.27 | qfq | 5,389,852 | 29,417,643 | -2.88% |
| 2023-10-17 | 5.62 | 5.62 | 5.54 | 5.56 | 5.42 | qfq | 3,060,118 | 17,036,488 | -0.54% |
| 2023-10-16 | 5.69 | 5.70 | 5.55 | 5.59 | 5.45 | qfq | 5,651,378 | 31,573,283 | -1.24% |
| 2023-10-13 | 5.69 | 5.71 | 5.64 | 5.66 | 5.52 | qfq | 4,101,237 | 23,233,121 | -0.70% |
| 2023-10-12 | 5.68 | 5.73 | 5.64 | 5.70 | 5.56 | qfq | 4,873,691 | 27,738,086 | 0.35% |
| 2023-10-11 | 5.72 | 5.74 | 5.67 | 5.68 | 5.54 | qfq | 4,199,301 | 23,914,118 | -0.53% |
| 2023-10-10 | 5.72 | 5.77 | 5.69 | 5.71 | 5.57 | qfq | 4,617,819 | 26,440,285 | -0.17% |
| 2023-10-09 | 5.71 | 5.75 | 5.67 | 5.72 | 5.58 | qfq | 5,233,200 | 29,920,173 | 0.00% |
| 2023-09-28 | 5.67 | 5.73 | 5.64 | 5.72 | 5.58 | qfq | 3,376,302 | 19,244,626 | 1.60% |
| 2023-09-27 | 5.57 | 5.67 | 5.54 | 5.63 | 5.49 | qfq | 4,132,399 | 23,298,713 | 1.08% |
| 2023-09-26 | 5.57 | 5.62 | 5.56 | 5.57 | 5.43 | qfq | 2,846,797 | 15,905,987 | -0.54% |
| 2023-09-25 | 5.66 | 5.70 | 5.58 | 5.60 | 5.46 | qfq | 3,007,368 | 16,887,617 | -0.88% |
| 2023-09-22 | 5.58 | 5.66 | 5.51 | 5.65 | 5.51 | qfq | 4,144,978 | 23,260,409 | 1.62% |
| 2023-09-21 | 5.61 | 5.62 | 5.55 | 5.56 | 5.42 | qfq | 3,936,398 | 21,993,541 | -0.71% |
| 2023-09-20 | 5.66 | 5.68 | 5.58 | 5.60 | 5.46 | qfq | 4,816,340 | 27,010,341 | -1.06% |
| 2023-09-19 | 5.72 | 5.77 | 5.66 | 5.66 | 5.52 | qfq | 4,532,874 | 25,774,458 | -1.74% |
| 2023-09-18 | 5.65 | 5.76 | 5.60 | 5.76 | 5.62 | qfq | 5,287,225 | 30,244,018 | 1.77% |
| 2023-09-15 | 5.68 | 5.70 | 5.61 | 5.66 | 5.52 | qfq | 2,660,680 | 15,046,786 | 0.00% |
| 2023-09-14 | 5.74 | 5.74 | 5.62 | 5.66 | 5.52 | qfq | 2,982,000 | 16,886,375 | -1.22% |
| 2023-09-13 | 5.80 | 5.80 | 5.67 | 5.73 | 5.59 | qfq | 3,004,100 | 17,198,051 | -0.87% |
| 2023-09-12 | 5.79 | 5.82 | 5.75 | 5.78 | 5.64 | qfq | 3,207,243 | 18,532,855 | 0.00% |
| 2023-09-11 | 5.76 | 5.79 | 5.71 | 5.78 | 5.64 | qfq | 4,188,303 | 24,118,781 | 0.70% |
| 2023-09-08 | 5.73 | 5.76 | 5.69 | 5.74 | 5.60 | qfq | 2,959,420 | 16,946,275 | 0.35% |
| 2023-09-07 | 5.79 | 5.81 | 5.71 | 5.72 | 5.58 | qfq | 3,582,840 | 20,590,304 | -1.21% |
| 2023-09-06 | 5.72 | 5.81 | 5.70 | 5.79 | 5.65 | qfq | 4,450,659 | 25,620,355 | 0.52% |
| 2023-09-05 | 5.72 | 5.76 | 5.69 | 5.76 | 5.62 | qfq | 4,248,314 | 24,346,768 | 0.35% |
| 2023-09-04 | 5.64 | 5.74 | 5.63 | 5.74 | 5.60 | qfq | 4,735,302 | 26,954,604 | 1.77% |
| 2023-09-01 | 5.66 | 5.69 | 5.60 | 5.64 | 5.50 | qfq | 3,544,337 | 19,959,805 | -0.18% |
| 2023-08-31 | 5.73 | 5.73 | 5.61 | 5.65 | 5.51 | qfq | 4,331,642 | 24,437,636 | -0.53% |
| 2023-08-30 | 5.68 | 5.77 | 5.66 | 5.68 | 5.54 | qfq | 5,704,057 | 32,557,368 | 0.35% |
| 2023-08-29 | 5.54 | 5.68 | 5.53 | 5.66 | 5.52 | qfq | 6,109,078 | 34,422,675 | 2.54% |
| 2023-08-28 | 5.75 | 5.75 | 5.50 | 5.52 | 5.39 | qfq | 8,058,200 | 45,329,992 | 0.73% |
| 2023-08-25 | 5.54 | 5.63 | 5.46 | 5.48 | 5.35 | qfq | 5,830,340 | 32,259,164 | -1.62% |
| 2023-08-24 | 5.60 | 5.66 | 5.53 | 5.57 | 5.43 | qfq | 4,738,479 | 26,473,403 | -0.54% |
| 2023-08-23 | 5.69 | 5.70 | 5.59 | 5.60 | 5.46 | qfq | 3,162,159 | 17,780,943 | -1.58% |
| 2023-08-22 | 5.75 | 5.77 | 5.57 | 5.69 | 5.55 | qfq | 5,826,900 | 32,951,225 | -0.18% |
| 2023-08-21 | 5.79 | 5.81 | 5.68 | 5.70 | 5.56 | qfq | 4,148,028 | 23,816,842 | -1.04% |
| 2023-08-18 | 5.82 | 5.87 | 5.74 | 5.76 | 5.62 | qfq | 3,791,937 | 22,023,617 | -1.03% |
| 2023-08-17 | 5.75 | 5.82 | 5.72 | 5.82 | 5.68 | qfq | 3,727,500 | 21,533,211 | 1.57% |
| 2023-08-16 | 5.76 | 5.80 | 5.73 | 5.73 | 5.59 | qfq | 3,138,100 | 18,085,599 | -1.38% |
| 2023-08-15 | 5.86 | 5.88 | 5.75 | 5.81 | 5.67 | qfq | 3,475,740 | 20,177,818 | -0.85% |
| 2023-08-14 | 5.78 | 5.88 | 5.77 | 5.86 | 5.72 | qfq | 3,546,880 | 20,648,257 | 0.51% |
| 2023-08-11 | 5.96 | 5.96 | 5.82 | 5.83 | 5.69 | qfq | 4,918,972 | 28,943,090 | -2.02% |
| 2023-08-10 | 5.95 | 5.99 | 5.93 | 5.95 | 5.80 | qfq | 3,297,940 | 19,630,550 | 0.00% |
| 2023-08-09 | 6.01 | 6.03 | 5.94 | 5.95 | 5.80 | qfq | 4,218,015 | 25,151,300 | -1.16% |
| 2023-08-08 | 6.05 | 6.08 | 6.01 | 6.02 | 5.87 | qfq | 3,219,059 | 19,419,033 | -0.50% |
| 2023-08-07 | 6.15 | 6.15 | 6.03 | 6.05 | 5.90 | qfq | 4,502,467 | 27,349,583 | -1.63% |
| 2023-08-04 | 6.16 | 6.18 | 6.11 | 6.15 | 6.00 | qfq | 4,702,280 | 28,861,538 | 0.16% |
| 2023-08-03 | 6.15 | 6.18 | 6.11 | 6.14 | 5.99 | qfq | 3,545,720 | 21,769,016 | 0.00% |
| 2023-08-02 | 6.17 | 6.20 | 6.13 | 6.14 | 5.99 | qfq | 3,306,560 | 20,346,641 | -0.49% |
| 2023-08-01 | 6.16 | 6.18 | 6.10 | 6.17 | 6.02 | qfq | 4,297,596 | 26,432,229 | 0.00% |
| 2023-07-31 | 6.10 | 6.17 | 6.08 | 6.17 | 6.02 | qfq | 5,232,420 | 32,135,053 | 1.48% |
| 2023-07-28 | 6.09 | 6.09 | 5.98 | 6.08 | 5.93 | qfq | 4,287,980 | 25,899,987 | 0.33% |
| 2023-07-27 | 6.09 | 6.17 | 6.05 | 6.06 | 5.91 | qfq | 4,617,200 | 28,150,279 | -0.49% |
| 2023-07-26 | 6.16 | 6.16 | 6.07 | 6.09 | 5.94 | qfq | 4,772,100 | 29,133,578 | -1.14% |
| 2023-07-25 | 6.12 | 6.17 | 6.10 | 6.16 | 6.01 | qfq | 4,200,002 | 25,783,721 | 1.32% |
| 2023-07-24 | 6.08 | 6.10 | 6.02 | 6.08 | 5.93 | qfq | 3,476,539 | 21,094,098 | 0.00% |
| 2023-07-21 | 6.13 | 6.18 | 6.04 | 6.08 | 5.93 | qfq | 5,914,159 | 36,088,691 | -1.14% |
| 2023-07-20 | 6.25 | 6.26 | 6.13 | 6.15 | 6.00 | qfq | 5,403,640 | 33,430,798 | -1.28% |
| 2023-07-19 | 6.32 | 6.35 | 6.19 | 6.23 | 6.08 | qfq | 6,286,100 | 39,237,450 | -1.42% |
| 2023-07-18 | 6.35 | 6.36 | 6.25 | 6.32 | 6.17 | qfq | 5,957,907 | 37,522,921 | -0.63% |