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
经纬辉开300120.SZ
最近收盘价6.612026-07-17
最近交易日2026-07-17
成交量（股）51,600,917
成交额（元）356,572,016
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.30 | 7.33 | 6.60 | 6.61 | 6.61 | qfq | 51,600,917 | 356,572,016 | -10.19% |
| 2026-07-16 | 7.33 | 7.55 | 7.26 | 7.36 | 7.36 | qfq | 38,429,100 | 283,466,448 | -1.34% |
| 2026-07-15 | 7.42 | 7.58 | 7.12 | 7.46 | 7.46 | qfq | 42,672,638 | 314,543,578 | 1.36% |
| 2026-07-14 | 7.38 | 7.46 | 7.11 | 7.36 | 7.36 | qfq | 35,461,027 | 258,172,241 | 0.00% |
| 2026-07-13 | 7.78 | 7.85 | 7.30 | 7.36 | 7.36 | qfq | 49,902,700 | 376,284,588 | -7.19% |
| 2026-07-10 | 8.15 | 8.52 | 7.93 | 7.93 | 7.93 | qfq | 58,144,347 | 478,033,471 | -3.65% |
| 2026-07-09 | 8.34 | 8.59 | 8.04 | 8.23 | 8.23 | qfq | 47,221,369 | 391,846,828 | -1.20% |
| 2026-07-08 | 9.28 | 9.39 | 8.29 | 8.33 | 8.33 | qfq | 57,914,668 | 501,025,748 | -9.95% |
| 2026-07-07 | 9.71 | 9.82 | 9.09 | 9.25 | 9.25 | qfq | 36,501,400 | 342,601,895 | -5.90% |
| 2026-07-06 | 10.19 | 10.32 | 9.70 | 9.83 | 9.83 | qfq | 40,156,950 | 398,732,766 | -4.19% |
| 2026-07-03 | 10.90 | 10.91 | 9.83 | 10.26 | 10.26 | qfq | 59,575,050 | 610,763,417 | -4.38% |
| 2026-07-02 | 10.80 | 11.20 | 10.61 | 10.73 | 10.73 | qfq | 51,491,826 | 560,759,721 | -3.77% |
| 2026-07-01 | 11.23 | 11.68 | 11.05 | 11.15 | 11.15 | qfq | 69,425,192 | 786,440,299 | -1.59% |
| 2026-06-30 | 10.61 | 11.45 | 10.43 | 11.33 | 11.33 | qfq | 86,266,007 | 947,533,810 | 5.79% |
| 2026-06-29 | 10.77 | 11.19 | 10.50 | 10.71 | 10.71 | qfq | 77,604,787 | 839,195,015 | -1.83% |
| 2026-06-26 | 11.46 | 11.77 | 10.80 | 10.91 | 10.91 | qfq | 111,648,789 | 1,260,997,988 | -1.00% |
| 2026-06-25 | 9.71 | 11.37 | 9.58 | 11.02 | 11.02 | qfq | 129,565,721 | 1,358,976,675 | 12.45% |
| 2026-06-24 | 8.84 | 10.01 | 8.76 | 9.80 | 9.80 | qfq | 107,607,119 | 1,033,818,332 | 9.87% |
| 2026-06-23 | 8.70 | 9.27 | 8.54 | 8.92 | 8.92 | qfq | 44,988,344 | 398,086,565 | 2.41% |
| 2026-06-22 | 8.52 | 8.75 | 8.26 | 8.71 | 8.71 | qfq | 48,479,747 | 413,576,720 | 2.35% |
| 2026-06-18 | 9.23 | 9.23 | 8.48 | 8.51 | 8.51 | qfq | 77,156,404 | 674,658,350 | -8.98% |
| 2026-06-17 | 9.13 | 9.35 | 8.95 | 9.35 | 9.35 | qfq | 46,441,315 | 427,591,274 | 1.19% |
| 2026-06-16 | 9.31 | 9.55 | 9.19 | 9.24 | 9.24 | qfq | 55,512,018 | 517,117,753 | -2.84% |
| 2026-06-15 | 9.06 | 9.62 | 8.97 | 9.51 | 9.51 | qfq | 67,575,415 | 634,296,001 | 4.28% |
| 2026-06-12 | 8.77 | 9.25 | 8.60 | 9.12 | 9.12 | qfq | 59,406,433 | 533,960,568 | 2.82% |
| 2026-06-11 | 9.02 | 9.17 | 8.77 | 8.87 | 8.87 | qfq | 51,542,760 | 460,094,802 | -3.80% |
| 2026-06-10 | 8.72 | 9.41 | 8.70 | 9.22 | 9.22 | qfq | 83,129,082 | 758,380,698 | 3.36% |
| 2026-06-09 | 8.94 | 9.06 | 8.70 | 8.92 | 8.92 | qfq | 63,396,580 | 564,073,974 | -1.87% |
| 2026-06-08 | 7.91 | 9.15 | 7.82 | 9.09 | 9.09 | qfq | 103,979,332 | 920,496,633 | 13.91% |
| 2026-06-05 | 8.08 | 8.29 | 7.79 | 7.98 | 7.98 | qfq | 36,468,288 | 293,077,391 | -2.21% |
| 2026-06-04 | 8.09 | 8.35 | 8.05 | 8.16 | 8.16 | qfq | 33,705,958 | 276,271,140 | -2.28% |
| 2026-06-03 | 8.98 | 8.98 | 8.20 | 8.35 | 8.35 | qfq | 55,874,298 | 473,427,782 | -3.02% |
| 2026-06-02 | 8.33 | 8.80 | 8.33 | 8.61 | 8.61 | qfq | 55,720,241 | 480,375,888 | 0.82% |
| 2026-06-01 | 8.30 | 8.96 | 8.03 | 8.54 | 8.54 | qfq | 87,637,222 | 741,319,543 | 2.89% |
| 2026-05-29 | 8.17 | 9.19 | 8.17 | 8.30 | 8.30 | qfq | 101,798,342 | 882,731,067 | 6.68% |
| 2026-05-28 | 7.08 | 7.83 | 7.05 | 7.78 | 7.78 | qfq | 39,443,305 | 295,178,825 | 8.96% |
| 2026-05-27 | 7.31 | 7.56 | 7.08 | 7.14 | 7.14 | qfq | 25,206,037 | 183,483,465 | 0.42% |
| 2026-05-26 | 7.18 | 7.22 | 6.98 | 7.11 | 7.11 | qfq | 11,493,386 | 81,585,688 | -0.97% |
| 2026-05-25 | 7.16 | 7.23 | 7.08 | 7.18 | 7.18 | qfq | 10,135,900 | 72,505,308 | 0.70% |
| 2026-05-22 | 7.04 | 7.19 | 6.87 | 7.13 | 7.13 | qfq | 14,684,796 | 103,478,494 | 1.57% |
| 2026-05-21 | 7.24 | 7.54 | 7.01 | 7.02 | 7.02 | qfq | 19,276,814 | 140,623,157 | -2.23% |
| 2026-05-20 | 7.30 | 7.32 | 7.13 | 7.18 | 7.18 | qfq | 10,695,124 | 76,738,376 | -2.05% |
| 2026-05-19 | 7.22 | 7.36 | 7.18 | 7.33 | 7.33 | qfq | 8,180,481 | 59,562,516 | 0.96% |
| 2026-05-18 | 7.16 | 7.29 | 7.15 | 7.26 | 7.26 | qfq | 9,545,337 | 69,028,303 | 0.41% |
| 2026-05-15 | 7.39 | 7.45 | 7.16 | 7.23 | 7.23 | qfq | 15,200,037 | 110,750,978 | -2.43% |
| 2026-05-14 | 7.64 | 7.65 | 7.40 | 7.41 | 7.41 | qfq | 12,631,900 | 94,308,323 | -2.88% |
| 2026-05-13 | 7.53 | 7.66 | 7.50 | 7.63 | 7.63 | qfq | 10,054,000 | 76,268,307 | 1.06% |
| 2026-05-12 | 7.58 | 7.74 | 7.51 | 7.55 | 7.55 | qfq | 13,656,400 | 103,726,792 | -0.40% |
| 2026-05-11 | 7.63 | 7.64 | 7.50 | 7.58 | 7.58 | qfq | 16,963,491 | 128,162,001 | -1.43% |
| 2026-05-08 | 7.62 | 7.71 | 7.56 | 7.69 | 7.69 | qfq | 11,817,722 | 90,236,571 | 0.52% |
| 2026-05-07 | 7.69 | 7.71 | 7.60 | 7.65 | 7.65 | qfq | 11,245,379 | 86,104,146 | 0.00% |
| 2026-05-06 | 7.56 | 7.68 | 7.55 | 7.65 | 7.65 | qfq | 13,186,400 | 100,659,267 | 1.32% |
| 2026-04-30 | 7.48 | 7.65 | 7.48 | 7.55 | 7.55 | qfq | 11,150,965 | 84,057,553 | 0.67% |
| 2026-04-29 | 7.31 | 7.67 | 7.30 | 7.50 | 7.50 | qfq | 26,145,409 | 197,720,887 | 4.75% |
| 2026-04-28 | 7.33 | 7.38 | 7.13 | 7.16 | 7.16 | qfq | 9,395,800 | 67,987,531 | -2.72% |
| 2026-04-27 | 7.17 | 7.39 | 7.09 | 7.36 | 7.36 | qfq | 10,231,052 | 74,381,733 | 2.65% |
| 2026-04-24 | 7.13 | 7.24 | 7.03 | 7.17 | 7.17 | qfq | 8,282,500 | 59,094,359 | 0.28% |
| 2026-04-23 | 7.41 | 7.42 | 7.12 | 7.15 | 7.15 | qfq | 12,505,300 | 90,127,423 | -2.99% |
| 2026-04-22 | 7.39 | 7.40 | 7.31 | 7.37 | 7.37 | qfq | 7,803,665 | 57,400,110 | -0.54% |
| 2026-04-21 | 7.48 | 7.48 | 7.32 | 7.41 | 7.41 | qfq | 8,849,263 | 65,243,530 | -1.20% |
| 2026-04-20 | 7.48 | 7.50 | 7.43 | 7.50 | 7.50 | qfq | 8,560,200 | 63,894,848 | 0.00% |
| 2026-04-17 | 7.51 | 7.53 | 7.37 | 7.50 | 7.50 | qfq | 8,265,400 | 61,519,564 | -0.27% |
| 2026-04-16 | 7.32 | 7.56 | 7.26 | 7.52 | 7.52 | qfq | 11,226,581 | 83,516,790 | 2.73% |
| 2026-04-15 | 7.46 | 7.51 | 7.28 | 7.32 | 7.32 | qfq | 8,495,655 | 62,855,227 | -1.88% |
| 2026-04-14 | 7.50 | 7.53 | 7.37 | 7.46 | 7.46 | qfq | 7,006,400 | 52,082,926 | 0.13% |
| 2026-04-13 | 7.40 | 7.46 | 7.36 | 7.45 | 7.45 | qfq | 5,774,657 | 42,871,135 | 0.13% |
| 2026-04-10 | 7.47 | 7.56 | 7.43 | 7.44 | 7.44 | qfq | 6,873,950 | 51,467,402 | 0.54% |
| 2026-04-09 | 7.49 | 7.52 | 7.37 | 7.40 | 7.40 | qfq | 7,272,600 | 54,046,928 | -2.12% |
| 2026-04-08 | 7.43 | 7.56 | 7.43 | 7.56 | 7.56 | qfq | 8,933,520 | 67,026,543 | 3.70% |
| 2026-04-07 | 7.22 | 7.38 | 7.18 | 7.29 | 7.29 | qfq | 6,347,500 | 46,246,461 | 1.67% |
| 2026-04-03 | 7.43 | 7.47 | 7.17 | 7.17 | 7.17 | qfq | 8,512,886 | 61,767,872 | -3.24% |
| 2026-04-02 | 7.69 | 7.72 | 7.37 | 7.41 | 7.41 | qfq | 10,318,900 | 77,349,692 | -4.02% |
| 2026-04-01 | 7.79 | 7.81 | 7.68 | 7.72 | 7.72 | qfq | 7,397,085 | 57,185,974 | 0.65% |
| 2026-03-31 | 7.76 | 7.85 | 7.64 | 7.67 | 7.67 | qfq | 7,040,655 | 54,514,026 | -1.79% |
| 2026-03-30 | 7.72 | 7.82 | 7.66 | 7.81 | 7.81 | qfq | 7,353,755 | 56,861,902 | -0.51% |
| 2026-03-27 | 7.71 | 7.88 | 7.68 | 7.85 | 7.85 | qfq | 5,867,803 | 45,841,853 | 0.90% |
| 2026-03-26 | 7.93 | 7.98 | 7.76 | 7.78 | 7.78 | qfq | 6,370,519 | 49,993,739 | -2.14% |
| 2026-03-25 | 7.89 | 8.00 | 7.89 | 7.95 | 7.95 | qfq | 8,235,200 | 65,520,545 | 0.76% |
| 2026-03-24 | 7.83 | 7.90 | 7.68 | 7.89 | 7.89 | qfq | 8,640,900 | 67,308,085 | 2.73% |
| 2026-03-23 | 8.10 | 8.12 | 7.66 | 7.68 | 7.68 | qfq | 14,417,823 | 113,566,594 | -6.91% |
| 2026-03-20 | 8.44 | 8.49 | 8.24 | 8.25 | 8.25 | qfq | 10,940,623 | 91,246,899 | -2.14% |
| 2026-03-19 | 8.42 | 8.52 | 8.40 | 8.43 | 8.43 | qfq | 10,410,755 | 87,954,120 | -1.40% |
| 2026-03-18 | 8.54 | 8.58 | 8.41 | 8.55 | 8.55 | qfq | 13,846,200 | 117,568,085 | 0.00% |
| 2026-03-17 | 8.84 | 8.85 | 8.48 | 8.55 | 8.55 | qfq | 25,819,833 | 221,651,174 | -3.28% |
| 2026-03-16 | 8.99 | 9.11 | 8.71 | 8.84 | 8.84 | qfq | 48,915,225 | 435,617,178 | 4.86% |
| 2026-03-13 | 8.55 | 8.70 | 8.39 | 8.43 | 8.43 | qfq | 14,841,000 | 127,075,381 | -1.86% |
| 2026-03-12 | 8.75 | 8.83 | 8.58 | 8.59 | 8.59 | qfq | 12,765,801 | 110,799,385 | -1.72% |
| 2026-03-11 | 8.96 | 9.02 | 8.72 | 8.74 | 8.74 | qfq | 15,109,234 | 133,527,927 | -0.68% |
| 2026-03-10 | 8.65 | 8.83 | 8.63 | 8.80 | 8.80 | qfq | 15,751,735 | 138,177,532 | 1.97% |
| 2026-03-09 | 8.48 | 8.67 | 8.40 | 8.63 | 8.63 | qfq | 14,065,400 | 120,063,746 | -0.23% |
| 2026-03-06 | 8.67 | 8.67 | 8.40 | 8.65 | 8.65 | qfq | 18,851,100 | 160,728,884 | -0.23% |
| 2026-03-05 | 8.42 | 8.80 | 8.42 | 8.67 | 8.67 | qfq | 24,338,500 | 211,409,549 | 4.33% |
| 2026-03-04 | 8.13 | 8.34 | 8.09 | 8.31 | 8.31 | qfq | 10,859,359 | 89,544,017 | 1.34% |
| 2026-03-03 | 8.54 | 8.65 | 8.15 | 8.20 | 8.20 | qfq | 17,452,023 | 146,452,214 | -3.87% |
| 2026-03-02 | 8.73 | 8.81 | 8.50 | 8.53 | 8.53 | qfq | 14,939,199 | 128,643,500 | -3.62% |
| 2026-02-27 | 8.74 | 8.87 | 8.66 | 8.85 | 8.85 | qfq | 13,246,950 | 116,137,590 | 1.37% |
| 2026-02-26 | 8.77 | 8.78 | 8.69 | 8.73 | 8.73 | qfq | 9,201,500 | 80,250,467 | -0.46% |
| 2026-02-25 | 8.70 | 8.81 | 8.63 | 8.77 | 8.77 | qfq | 14,890,650 | 130,057,121 | 1.98% |
| 2026-02-24 | 8.60 | 8.64 | 8.49 | 8.60 | 8.60 | qfq | 8,520,388 | 73,088,052 | 1.42% |
| 2026-02-13 | 8.50 | 8.61 | 8.44 | 8.48 | 8.48 | qfq | 9,167,347 | 78,268,942 | -0.47% |
| 2026-02-12 | 8.54 | 8.64 | 8.38 | 8.52 | 8.52 | qfq | 10,743,243 | 91,436,307 | 0.35% |
| 2026-02-11 | 8.54 | 8.82 | 8.48 | 8.49 | 8.49 | qfq | 11,822,701 | 101,707,019 | -0.12% |
| 2026-02-10 | 8.46 | 8.55 | 8.44 | 8.50 | 8.50 | qfq | 8,289,838 | 70,584,476 | 0.24% |
| 2026-02-09 | 8.34 | 8.52 | 8.30 | 8.48 | 8.48 | qfq | 11,667,668 | 98,541,246 | 2.54% |
| 2026-02-06 | 8.30 | 8.39 | 8.26 | 8.27 | 8.27 | qfq | 9,698,276 | 80,737,970 | -0.72% |
| 2026-02-05 | 8.46 | 8.48 | 8.31 | 8.33 | 8.33 | qfq | 11,129,726 | 93,332,833 | -2.00% |
| 2026-02-04 | 8.56 | 8.58 | 8.42 | 8.50 | 8.50 | qfq | 9,797,000 | 83,254,310 | -0.70% |
| 2026-02-03 | 8.59 | 8.59 | 8.45 | 8.56 | 8.56 | qfq | 10,049,272 | 85,727,160 | 1.30% |
| 2026-02-02 | 8.20 | 8.76 | 8.11 | 8.45 | 8.45 | qfq | 19,058,022 | 162,391,011 | -1.17% |
| 2026-01-30 | 8.60 | 8.63 | 8.46 | 8.55 | 8.55 | qfq | 10,025,901 | 85,714,897 | -0.58% |
| 2026-01-29 | 8.65 | 8.80 | 8.55 | 8.60 | 8.60 | qfq | 13,747,698 | 119,034,218 | -1.60% |
| 2026-01-28 | 8.89 | 8.95 | 8.72 | 8.74 | 8.74 | qfq | 14,652,450 | 128,881,128 | -1.91% |
| 2026-01-27 | 9.00 | 9.00 | 8.70 | 8.91 | 8.91 | qfq | 16,607,475 | 146,933,911 | -1.33% |
| 2026-01-26 | 9.14 | 9.20 | 8.96 | 9.03 | 9.03 | qfq | 22,917,100 | 207,719,096 | -2.06% |
| 2026-01-23 | 9.15 | 9.28 | 9.09 | 9.22 | 9.22 | qfq | 30,558,526 | 280,394,641 | 1.10% |
| 2026-01-22 | 9.02 | 9.12 | 8.89 | 9.12 | 9.12 | qfq | 20,639,110 | 186,121,976 | 1.79% |
| 2026-01-21 | 9.00 | 9.03 | 8.85 | 8.96 | 8.96 | qfq | 20,982,183 | 187,591,069 | -1.21% |
| 2026-01-20 | 9.12 | 9.26 | 9.04 | 9.07 | 9.07 | qfq | 24,055,900 | 219,142,170 | -1.09% |
| 2026-01-19 | 9.25 | 9.26 | 9.10 | 9.17 | 9.17 | qfq | 32,512,372 | 297,709,969 | -1.61% |
| 2026-01-16 | 8.92 | 9.48 | 8.92 | 9.32 | 9.32 | qfq | 52,356,333 | 483,130,254 | 5.07% |
| 2026-01-15 | 8.92 | 9.04 | 8.79 | 8.87 | 8.87 | qfq | 18,203,172 | 161,662,518 | -1.77% |
| 2026-01-14 | 8.80 | 9.16 | 8.79 | 9.03 | 9.03 | qfq | 34,753,984 | 312,998,432 | 2.96% |
| 2026-01-13 | 9.05 | 9.05 | 8.76 | 8.77 | 8.77 | qfq | 22,503,479 | 199,305,846 | -3.09% |
| 2026-01-12 | 8.79 | 9.06 | 8.75 | 9.05 | 9.05 | qfq | 28,307,827 | 252,808,689 | 3.08% |
| 2026-01-09 | 8.68 | 8.79 | 8.63 | 8.78 | 8.78 | qfq | 20,133,129 | 175,569,574 | 1.04% |
| 2026-01-08 | 8.59 | 8.74 | 8.55 | 8.69 | 8.69 | qfq | 15,019,973 | 130,226,100 | 0.93% |
| 2026-01-07 | 8.69 | 8.69 | 8.55 | 8.61 | 8.61 | qfq | 14,322,910 | 123,324,824 | -0.58% |
| 2026-01-06 | 8.52 | 8.76 | 8.50 | 8.66 | 8.66 | qfq | 14,410,752 | 124,846,245 | 1.64% |
| 2026-01-05 | 8.49 | 8.52 | 8.42 | 8.52 | 8.52 | qfq | 11,176,202 | 94,774,907 | 0.24% |
| 2025-12-31 | 8.31 | 8.60 | 8.24 | 8.50 | 8.50 | qfq | 16,148,148 | 136,044,017 | 2.04% |
| 2025-12-30 | 8.41 | 8.44 | 8.31 | 8.33 | 8.33 | qfq | 10,398,500 | 86,931,683 | -1.30% |
| 2025-12-29 | 8.40 | 8.47 | 8.36 | 8.44 | 8.44 | qfq | 8,876,093 | 74,657,302 | 0.36% |
| 2025-12-26 | 8.50 | 8.51 | 8.37 | 8.41 | 8.41 | qfq | 12,412,093 | 104,781,520 | -1.29% |
| 2025-12-25 | 8.50 | 8.55 | 8.41 | 8.52 | 8.52 | qfq | 10,366,276 | 87,931,674 | 0.71% |
| 2025-12-24 | 8.27 | 8.49 | 8.26 | 8.46 | 8.46 | qfq | 11,535,000 | 97,294,148 | 2.30% |
| 2025-12-23 | 8.41 | 8.45 | 8.26 | 8.27 | 8.27 | qfq | 8,902,200 | 74,225,597 | -1.55% |
| 2025-12-22 | 8.39 | 8.46 | 8.36 | 8.40 | 8.40 | qfq | 6,965,485 | 58,667,648 | 0.24% |
| 2025-12-19 | 8.32 | 8.40 | 8.31 | 8.38 | 8.38 | qfq | 6,475,600 | 54,182,658 | 0.84% |
| 2025-12-18 | 8.31 | 8.42 | 8.26 | 8.31 | 8.31 | qfq | 7,476,800 | 62,502,209 | -0.60% |
| 2025-12-17 | 8.34 | 8.37 | 8.15 | 8.36 | 8.36 | qfq | 9,944,789 | 82,079,488 | 0.84% |
| 2025-12-16 | 8.63 | 8.66 | 8.25 | 8.29 | 8.29 | qfq | 14,992,703 | 125,403,081 | -4.38% |
| 2025-12-15 | 8.80 | 8.80 | 8.65 | 8.67 | 8.67 | qfq | 11,605,200 | 100,984,192 | -2.36% |
| 2025-12-12 | 8.72 | 8.95 | 8.72 | 8.88 | 8.88 | qfq | 13,491,689 | 119,503,947 | 2.07% |
| 2025-12-11 | 8.78 | 8.83 | 8.62 | 8.70 | 8.70 | qfq | 13,652,386 | 118,579,104 | -1.36% |
| 2025-12-10 | 8.85 | 8.87 | 8.69 | 8.82 | 8.82 | qfq | 14,141,801 | 123,966,927 | -0.79% |
| 2025-12-09 | 9.00 | 9.06 | 8.88 | 8.89 | 8.89 | qfq | 22,341,201 | 199,964,198 | -4.31% |
| 2025-12-08 | 9.22 | 9.36 | 9.20 | 9.29 | 9.29 | qfq | 15,635,500 | 145,529,072 | 0.98% |
| 2025-12-05 | 9.15 | 9.20 | 9.05 | 9.20 | 9.20 | qfq | 11,786,600 | 107,812,200 | 0.99% |
| 2025-12-04 | 9.10 | 9.23 | 9.02 | 9.11 | 9.11 | qfq | 11,843,500 | 108,226,782 | 0.00% |
| 2025-12-03 | 9.24 | 9.24 | 9.06 | 9.11 | 9.11 | qfq | 10,529,571 | 96,087,498 | -1.51% |
| 2025-12-02 | 9.26 | 9.27 | 9.15 | 9.25 | 9.25 | qfq | 14,051,011 | 129,188,337 | -0.75% |
| 2025-12-01 | 9.39 | 9.44 | 9.26 | 9.32 | 9.32 | qfq | 23,044,496 | 214,530,812 | -0.75% |
| 2025-11-28 | 8.85 | 9.55 | 8.81 | 9.39 | 9.39 | qfq | 47,010,801 | 437,363,737 | 6.10% |
| 2025-11-27 | 8.79 | 8.94 | 8.79 | 8.85 | 8.85 | qfq | 9,996,200 | 88,816,477 | 0.34% |
| 2025-11-26 | 8.84 | 8.93 | 8.79 | 8.82 | 8.82 | qfq | 10,379,600 | 91,925,496 | -0.68% |
| 2025-11-25 | 8.80 | 8.96 | 8.79 | 8.88 | 8.88 | qfq | 11,748,397 | 104,563,192 | 0.68% |
| 2025-11-24 | 8.72 | 8.85 | 8.62 | 8.82 | 8.82 | qfq | 13,182,000 | 115,052,237 | 2.44% |
| 2025-11-21 | 8.99 | 9.08 | 8.61 | 8.61 | 8.61 | qfq | 21,065,158 | 185,371,560 | -4.86% |
| 2025-11-20 | 9.30 | 9.35 | 9.04 | 9.05 | 9.05 | qfq | 14,747,345 | 135,265,965 | -2.48% |
| 2025-11-19 | 9.46 | 9.46 | 9.26 | 9.28 | 9.28 | qfq | 15,850,100 | 148,083,791 | -2.21% |
| 2025-11-18 | 9.38 | 9.59 | 9.22 | 9.49 | 9.49 | qfq | 28,807,389 | 271,245,669 | 0.74% |
| 2025-11-17 | 9.49 | 9.54 | 9.38 | 9.42 | 9.42 | qfq | 21,545,209 | 203,412,749 | -0.63% |
| 2025-11-14 | 9.32 | 9.55 | 9.25 | 9.48 | 9.48 | qfq | 23,052,132 | 218,085,316 | 1.17% |
| 2025-11-13 | 9.36 | 9.38 | 9.29 | 9.37 | 9.37 | qfq | 15,349,801 | 143,566,507 | 0.11% |
| 2025-11-12 | 9.46 | 9.49 | 9.25 | 9.36 | 9.36 | qfq | 24,659,975 | 230,252,604 | -1.78% |
| 2025-11-11 | 9.61 | 9.69 | 9.50 | 9.53 | 9.53 | qfq | 20,412,385 | 195,648,087 | -1.14% |
| 2025-11-10 | 9.58 | 9.67 | 9.55 | 9.64 | 9.64 | qfq | 19,821,997 | 190,462,467 | 0.84% |
| 2025-11-07 | 9.81 | 9.85 | 9.55 | 9.56 | 9.56 | qfq | 28,586,427 | 276,798,759 | -3.04% |
| 2025-11-06 | 9.90 | 9.94 | 9.78 | 9.86 | 9.86 | qfq | 18,706,728 | 184,311,890 | -0.80% |
| 2025-11-05 | 9.72 | 9.95 | 9.68 | 9.94 | 9.94 | qfq | 21,028,200 | 207,065,428 | 1.33% |
| 2025-11-04 | 9.98 | 9.99 | 9.68 | 9.81 | 9.81 | qfq | 31,229,500 | 306,900,398 | -2.58% |
| 2025-11-03 | 10.15 | 10.18 | 9.92 | 10.07 | 10.07 | qfq | 26,908,801 | 269,235,107 | -1.66% |
| 2025-10-31 | 10.12 | 10.33 | 9.98 | 10.24 | 10.24 | qfq | 39,093,405 | 398,495,957 | 1.99% |
| 2025-10-30 | 9.86 | 10.18 | 9.79 | 10.04 | 10.04 | qfq | 43,244,875 | 431,642,939 | 1.31% |
| 2025-10-29 | 10.05 | 10.07 | 9.85 | 9.91 | 9.91 | qfq | 49,161,770 | 487,897,703 | -3.51% |
| 2025-10-28 | 10.46 | 10.56 | 10.24 | 10.27 | 10.27 | qfq | 44,758,865 | 464,118,501 | -2.19% |
| 2025-10-27 | 10.58 | 10.79 | 10.47 | 10.50 | 10.50 | qfq | 51,309,974 | 541,148,530 | -2.78% |
| 2025-10-24 | 10.70 | 11.09 | 10.51 | 10.80 | 10.80 | qfq | 70,627,660 | 765,526,547 | 1.69% |
| 2025-10-23 | 11.06 | 11.07 | 10.37 | 10.62 | 10.62 | qfq | 63,348,289 | 670,401,025 | -2.75% |
| 2025-10-22 | 11.35 | 11.41 | 10.73 | 10.92 | 10.92 | qfq | 95,237,580 | 1,042,831,398 | -4.88% |
| 2025-10-21 | 11.58 | 11.87 | 11.33 | 11.48 | 11.48 | qfq | 135,083,004 | 1,561,342,965 | -6.82% |
| 2025-10-20 | 11.60 | 12.32 | 11.16 | 12.32 | 12.32 | qfq | 113,783,797 | 1,373,496,918 | 19.96% |
| 2025-10-17 | 10.46 | 10.53 | 9.70 | 10.27 | 10.27 | qfq | 50,259,475 | 508,354,217 | 0.29% |
| 2025-10-16 | 10.18 | 10.37 | 10.14 | 10.24 | 10.24 | qfq | 28,955,905 | 296,554,541 | -0.10% |
| 2025-10-15 | 10.17 | 10.32 | 10.05 | 10.25 | 10.25 | qfq | 25,881,758 | 263,951,212 | 0.39% |
| 2025-10-14 | 10.36 | 10.60 | 10.12 | 10.21 | 10.21 | qfq | 45,299,658 | 469,567,759 | -0.97% |
| 2025-10-13 | 9.30 | 10.35 | 9.02 | 10.31 | 10.31 | qfq | 62,627,399 | 623,306,154 | 6.29% |
| 2025-10-10 | 9.61 | 9.85 | 9.46 | 9.70 | 9.70 | qfq | 25,750,195 | 248,860,800 | 1.04% |
| 2025-10-09 | 9.71 | 9.80 | 9.52 | 9.60 | 9.60 | qfq | 25,540,601 | 246,182,748 | -1.34% |
| 2025-09-30 | 10.05 | 10.10 | 9.71 | 9.73 | 9.73 | qfq | 30,001,600 | 296,645,073 | -3.18% |
| 2025-09-29 | 9.90 | 10.11 | 9.51 | 10.05 | 10.05 | qfq | 34,846,200 | 344,681,188 | 1.01% |
| 2025-09-26 | 10.10 | 10.21 | 9.87 | 9.95 | 9.95 | qfq | 35,695,225 | 357,932,074 | -1.49% |
| 2025-09-25 | 10.49 | 10.71 | 10.10 | 10.10 | 10.10 | qfq | 53,528,358 | 557,005,828 | -4.27% |
| 2025-09-24 | 10.35 | 10.66 | 10.13 | 10.55 | 10.55 | qfq | 54,832,596 | 571,448,836 | 0.86% |
| 2025-09-23 | 10.49 | 10.50 | 10.05 | 10.46 | 10.46 | qfq | 52,863,024 | 544,090,996 | 1.06% |
| 2025-09-22 | 10.00 | 10.40 | 9.85 | 10.35 | 10.35 | qfq | 65,847,926 | 668,857,002 | 4.12% |
| 2025-09-19 | 9.75 | 10.06 | 9.64 | 9.94 | 9.94 | qfq | 55,486,930 | 549,218,130 | 1.43% |
| 2025-09-18 | 9.46 | 10.16 | 9.42 | 9.80 | 9.80 | qfq | 67,577,818 | 669,525,929 | 3.16% |
| 2025-09-17 | 9.51 | 9.72 | 9.47 | 9.50 | 9.50 | qfq | 23,402,626 | 223,948,594 | -0.84% |
| 2025-09-16 | 9.50 | 9.65 | 9.39 | 9.58 | 9.58 | qfq | 22,901,198 | 217,693,585 | 0.42% |
| 2025-09-15 | 9.81 | 9.92 | 9.51 | 9.54 | 9.54 | qfq | 25,531,929 | 246,116,382 | -0.93% |
| 2025-09-12 | 9.98 | 10.04 | 9.60 | 9.63 | 9.63 | qfq | 41,059,455 | 399,436,281 | -3.70% |
| 2025-09-11 | 9.08 | 10.10 | 8.90 | 10.00 | 10.00 | qfq | 69,616,170 | 673,239,424 | 9.41% |
| 2025-09-10 | 9.30 | 9.41 | 9.08 | 9.14 | 9.14 | qfq | 30,439,500 | 280,484,527 | -2.14% |
| 2025-09-09 | 9.70 | 9.80 | 9.32 | 9.34 | 9.34 | qfq | 37,609,028 | 357,775,104 | -4.98% |
| 2025-09-08 | 10.23 | 10.25 | 9.75 | 9.83 | 9.83 | qfq | 42,108,572 | 417,006,519 | -3.82% |
| 2025-09-05 | 10.23 | 10.29 | 9.93 | 10.22 | 10.22 | qfq | 47,441,675 | 480,892,105 | 0.10% |
| 2025-09-04 | 9.80 | 10.39 | 9.73 | 10.21 | 10.21 | qfq | 71,568,319 | 724,714,378 | 3.13% |
| 2025-09-03 | 9.70 | 10.00 | 9.31 | 9.90 | 9.90 | qfq | 52,981,381 | 511,489,770 | 2.59% |
| 2025-09-02 | 9.68 | 9.81 | 9.53 | 9.65 | 9.65 | qfq | 45,761,579 | 441,958,857 | -1.23% |
| 2025-09-01 | 9.31 | 9.77 | 9.31 | 9.77 | 9.77 | qfq | 56,875,519 | 547,815,045 | 4.94% |
| 2025-08-29 | 9.49 | 9.52 | 9.25 | 9.31 | 9.31 | qfq | 29,439,293 | 275,633,261 | -1.90% |
| 2025-08-28 | 9.14 | 9.50 | 9.06 | 9.49 | 9.49 | qfq | 46,100,616 | 428,771,426 | 3.83% |
| 2025-08-27 | 9.57 | 9.57 | 9.09 | 9.14 | 9.14 | qfq | 45,804,911 | 429,173,802 | -4.69% |
| 2025-08-26 | 9.16 | 9.63 | 9.05 | 9.59 | 9.59 | qfq | 60,234,930 | 566,350,133 | 4.58% |
| 2025-08-25 | 9.18 | 9.29 | 9.10 | 9.17 | 9.17 | qfq | 27,749,147 | 255,188,708 | 0.22% |
| 2025-08-22 | 9.10 | 9.19 | 9.05 | 9.15 | 9.15 | qfq | 21,502,300 | 195,743,155 | -0.44% |
| 2025-08-21 | 9.28 | 9.32 | 9.16 | 9.19 | 9.19 | qfq | 22,829,693 | 210,673,785 | -0.76% |
| 2025-08-20 | 9.18 | 9.26 | 9.11 | 9.26 | 9.26 | qfq | 19,326,799 | 177,543,611 | 0.22% |
| 2025-08-19 | 9.34 | 9.34 | 9.17 | 9.24 | 9.24 | qfq | 27,502,551 | 254,090,560 | -1.18% |
| 2025-08-18 | 9.15 | 9.35 | 9.10 | 9.35 | 9.35 | qfq | 39,872,377 | 368,212,438 | 2.41% |
| 2025-08-15 | 8.99 | 9.13 | 8.96 | 9.13 | 9.13 | qfq | 24,898,347 | 225,708,678 | 0.88% |
| 2025-08-14 | 9.06 | 9.15 | 8.93 | 9.05 | 9.05 | qfq | 28,866,538 | 260,812,675 | 0.67% |
| 2025-08-13 | 9.06 | 9.07 | 8.94 | 8.99 | 8.99 | qfq | 16,278,100 | 146,364,541 | -0.22% |
| 2025-08-12 | 9.07 | 9.08 | 8.92 | 9.01 | 9.01 | qfq | 16,599,105 | 149,188,187 | -0.88% |
| 2025-08-11 | 8.87 | 9.23 | 8.86 | 9.09 | 9.09 | qfq | 23,523,979 | 213,083,720 | 2.36% |
| 2025-08-08 | 9.07 | 9.08 | 8.87 | 8.88 | 8.88 | qfq | 22,844,409 | 204,141,445 | -2.09% |
| 2025-08-07 | 9.12 | 9.23 | 9.05 | 9.07 | 9.07 | qfq | 38,862,254 | 354,083,660 | -2.47% |
| 2025-08-06 | 8.91 | 9.45 | 8.75 | 9.30 | 9.30 | qfq | 63,912,933 | 587,696,930 | 5.20% |
| 2025-08-05 | 8.66 | 8.89 | 8.62 | 8.84 | 8.84 | qfq | 30,746,670 | 270,181,955 | 2.79% |
| 2025-08-04 | 8.58 | 8.61 | 8.50 | 8.60 | 8.60 | qfq | 15,873,800 | 135,903,904 | -0.23% |
| 2025-08-01 | 8.70 | 8.71 | 8.58 | 8.62 | 8.62 | qfq | 12,355,800 | 106,705,884 | -0.58% |
| 2025-07-31 | 8.73 | 8.82 | 8.64 | 8.67 | 8.67 | qfq | 12,242,800 | 106,848,825 | -0.80% |
| 2025-07-30 | 8.90 | 8.90 | 8.68 | 8.74 | 8.74 | qfq | 16,847,166 | 147,498,164 | -1.80% |
| 2025-07-29 | 8.97 | 9.02 | 8.82 | 8.90 | 8.90 | qfq | 14,829,571 | 131,702,902 | -0.67% |
| 2025-07-28 | 8.82 | 8.99 | 8.80 | 8.96 | 8.96 | qfq | 16,821,973 | 150,104,217 | 1.59% |
| 2025-07-25 | 8.82 | 8.86 | 8.73 | 8.82 | 8.82 | qfq | 13,338,127 | 117,230,165 | 0.00% |
| 2025-07-24 | 8.67 | 8.84 | 8.65 | 8.82 | 8.82 | qfq | 14,526,619 | 127,816,041 | 1.61% |
| 2025-07-23 | 8.82 | 8.85 | 8.66 | 8.68 | 8.68 | qfq | 15,300,948 | 133,895,778 | -1.59% |
| 2025-07-22 | 8.98 | 8.99 | 8.80 | 8.82 | 8.82 | qfq | 17,371,888 | 153,794,972 | -1.89% |
| 2025-07-21 | 8.90 | 9.02 | 8.88 | 8.99 | 8.99 | qfq | 15,666,752 | 140,576,990 | 1.24% |
| 2025-07-18 | 9.05 | 9.06 | 8.82 | 8.88 | 8.88 | qfq | 20,147,577 | 179,575,059 | -1.88% |
| 2025-07-17 | 8.96 | 9.05 | 8.89 | 9.05 | 9.05 | qfq | 12,455,408 | 111,963,782 | 1.23% |
| 2025-07-16 | 8.95 | 9.04 | 8.89 | 8.94 | 8.94 | qfq | 13,354,199 | 119,517,990 | 0.11% |
| 2025-07-15 | 9.04 | 9.10 | 8.79 | 8.93 | 8.93 | qfq | 20,159,978 | 179,359,095 | -1.22% |
| 2025-07-14 | 9.11 | 9.15 | 8.99 | 9.04 | 9.04 | qfq | 16,191,400 | 146,494,610 | -0.77% |
| 2025-07-11 | 9.13 | 9.17 | 9.00 | 9.11 | 9.11 | qfq | 16,297,000 | 148,365,429 | -0.44% |
| 2025-07-10 | 9.22 | 9.28 | 9.08 | 9.15 | 9.15 | qfq | 20,223,346 | 184,902,160 | -0.87% |
| 2025-07-09 | 9.36 | 9.44 | 9.20 | 9.23 | 9.23 | qfq | 24,964,500 | 232,431,022 | -1.28% |
| 2025-07-08 | 9.38 | 9.40 | 9.28 | 9.35 | 9.35 | qfq | 21,798,608 | 203,735,087 | 0.00% |
| 2025-07-07 | 9.20 | 9.42 | 9.13 | 9.35 | 9.35 | qfq | 27,334,000 | 253,768,126 | 1.19% |
| 2025-07-04 | 9.58 | 9.70 | 9.22 | 9.24 | 9.24 | qfq | 47,597,619 | 445,536,172 | -5.81% |
| 2025-07-03 | 10.00 | 10.95 | 9.31 | 9.81 | 9.81 | qfq | 88,108,417 | 862,798,184 | -7.89% |
| 2025-07-02 | 10.63 | 10.75 | 10.25 | 10.65 | 10.65 | qfq | 53,085,593 | 556,104,639 | 0.66% |
| 2025-07-01 | 10.18 | 10.63 | 10.04 | 10.58 | 10.58 | qfq | 68,540,166 | 712,422,347 | 5.48% |
| 2025-06-30 | 10.11 | 10.36 | 9.95 | 10.03 | 10.03 | qfq | 56,123,228 | 567,761,995 | 0.70% |
| 2025-06-27 | 9.30 | 9.97 | 9.28 | 9.96 | 9.96 | qfq | 71,116,405 | 693,550,818 | 5.62% |
| 2025-06-26 | 9.11 | 9.79 | 9.10 | 9.43 | 9.43 | qfq | 74,563,696 | 706,378,373 | 3.97% |
| 2025-06-25 | 9.10 | 9.15 | 8.95 | 9.07 | 9.07 | qfq | 32,597,001 | 294,648,915 | 0.44% |
| 2025-06-24 | 8.92 | 9.23 | 8.92 | 9.03 | 9.03 | qfq | 45,385,038 | 411,950,248 | 0.11% |
| 2025-06-23 | 8.78 | 9.05 | 8.71 | 9.02 | 9.02 | qfq | 53,505,885 | 477,704,524 | -0.88% |
| 2025-06-20 | 8.31 | 9.30 | 8.25 | 9.10 | 9.10 | qfq | 89,888,295 | 799,142,950 | 10.84% |
| 2025-06-19 | 8.54 | 8.76 | 8.18 | 8.21 | 8.21 | qfq | 32,851,749 | 277,719,085 | -2.15% |
| 2025-06-18 | 8.10 | 8.49 | 8.03 | 8.39 | 8.39 | qfq | 32,119,354 | 267,017,431 | 3.33% |
| 2025-06-17 | 8.12 | 8.29 | 8.04 | 8.12 | 8.12 | qfq | 11,419,757 | 92,640,586 | 0.25% |
| 2025-06-16 | 7.80 | 8.15 | 7.77 | 8.10 | 8.10 | qfq | 15,557,109 | 124,715,683 | 3.45% |
| 2025-06-13 | 8.05 | 8.05 | 7.82 | 7.83 | 7.83 | qfq | 13,727,229 | 108,524,563 | -3.21% |
| 2025-06-12 | 8.08 | 8.13 | 8.02 | 8.09 | 8.09 | qfq | 8,455,678 | 68,277,755 | 0.00% |
| 2025-06-11 | 8.05 | 8.15 | 8.03 | 8.09 | 8.09 | qfq | 8,231,118 | 66,673,773 | 0.50% |
| 2025-06-10 | 8.14 | 8.18 | 7.94 | 8.05 | 8.05 | qfq | 13,805,029 | 111,273,822 | -1.59% |
| 2025-06-09 | 8.06 | 8.18 | 8.04 | 8.18 | 8.18 | qfq | 11,231,829 | 91,302,703 | 2.00% |
| 2025-06-06 | 8.04 | 8.08 | 7.98 | 8.02 | 8.02 | qfq | 9,331,003 | 74,832,641 | -0.37% |
| 2025-06-05 | 7.98 | 8.06 | 7.90 | 8.05 | 8.05 | qfq | 10,814,700 | 86,427,623 | 0.63% |
| 2025-06-04 | 7.95 | 8.06 | 7.94 | 8.00 | 8.00 | qfq | 10,463,600 | 83,687,884 | 0.38% |
| 2025-06-03 | 7.90 | 8.01 | 7.82 | 7.97 | 7.97 | qfq | 8,703,976 | 69,141,463 | 0.76% |
| 2025-05-30 | 8.11 | 8.11 | 7.88 | 7.91 | 7.91 | qfq | 14,263,978 | 113,618,334 | -2.94% |
| 2025-05-29 | 7.90 | 8.17 | 7.89 | 8.15 | 8.15 | qfq | 16,378,207 | 132,617,206 | 3.16% |
| 2025-05-28 | 8.09 | 8.17 | 7.85 | 7.90 | 7.90 | qfq | 16,618,179 | 132,356,562 | -2.59% |
| 2025-05-27 | 8.16 | 8.18 | 8.01 | 8.11 | 8.11 | qfq | 12,818,200 | 103,687,171 | -0.73% |
| 2025-05-26 | 8.03 | 8.27 | 8.03 | 8.17 | 8.17 | qfq | 15,173,400 | 123,924,299 | 1.49% |
| 2025-05-23 | 8.28 | 8.45 | 8.05 | 8.05 | 8.05 | qfq | 24,548,901 | 200,598,380 | -2.90% |
| 2025-05-22 | 8.54 | 8.60 | 8.28 | 8.29 | 8.29 | qfq | 27,244,805 | 229,501,590 | -2.93% |
| 2025-05-21 | 8.51 | 8.89 | 8.47 | 8.54 | 8.54 | qfq | 44,612,578 | 385,823,927 | -0.81% |
| 2025-05-20 | 8.36 | 8.71 | 8.16 | 8.61 | 8.61 | qfq | 51,000,506 | 431,957,472 | 3.49% |
| 2025-05-19 | 8.13 | 8.66 | 7.98 | 8.32 | 8.32 | qfq | 55,533,613 | 462,255,315 | 6.53% |
| 2025-05-16 | 7.81 | 7.94 | 7.77 | 7.81 | 7.81 | qfq | 8,142,059 | 64,027,896 | 0.00% |
| 2025-05-15 | 7.94 | 7.95 | 7.80 | 7.81 | 7.81 | qfq | 9,765,400 | 76,640,054 | -2.01% |
| 2025-05-14 | 7.99 | 8.05 | 7.87 | 7.97 | 7.97 | qfq | 12,200,800 | 97,002,812 | -0.13% |
| 2025-05-13 | 8.25 | 8.29 | 7.96 | 7.98 | 7.98 | qfq | 20,236,200 | 164,223,794 | -2.33% |
| 2025-05-12 | 8.01 | 8.19 | 7.93 | 8.17 | 8.17 | qfq | 17,787,234 | 143,870,375 | 1.36% |
| 2025-05-09 | 8.21 | 8.27 | 8.05 | 8.06 | 8.06 | qfq | 10,891,100 | 88,316,262 | -2.18% |
| 2025-05-08 | 8.11 | 8.29 | 8.05 | 8.24 | 8.24 | qfq | 12,722,800 | 104,585,835 | 1.60% |
| 2025-05-07 | 8.14 | 8.24 | 7.98 | 8.11 | 8.11 | qfq | 13,409,204 | 108,716,420 | 0.50% |
| 2025-05-06 | 7.93 | 8.07 | 7.90 | 8.07 | 8.07 | qfq | 12,451,578 | 99,751,170 | 2.54% |
| 2025-04-30 | 7.67 | 7.96 | 7.67 | 7.87 | 7.87 | qfq | 13,219,529 | 103,685,650 | 2.88% |
| 2025-04-29 | 7.56 | 7.76 | 7.54 | 7.65 | 7.65 | qfq | 8,114,628 | 62,337,149 | 0.53% |
| 2025-04-28 | 7.70 | 7.74 | 7.49 | 7.61 | 7.61 | qfq | 11,061,400 | 83,917,040 | -1.17% |
| 2025-04-25 | 7.74 | 7.83 | 7.64 | 7.70 | 7.70 | qfq | 12,879,413 | 99,681,576 | -1.41% |
| 2025-04-24 | 7.95 | 7.98 | 7.70 | 7.81 | 7.81 | qfq | 11,231,100 | 87,917,691 | -1.64% |
| 2025-04-23 | 7.89 | 8.01 | 7.87 | 7.94 | 7.94 | qfq | 10,086,337 | 80,066,577 | 1.28% |
| 2025-04-22 | 7.92 | 7.99 | 7.79 | 7.84 | 7.84 | qfq | 8,940,330 | 70,296,607 | -1.13% |
| 2025-04-21 | 7.79 | 7.94 | 7.72 | 7.93 | 7.93 | qfq | 9,642,000 | 75,809,738 | 1.93% |
| 2025-04-18 | 7.71 | 7.83 | 7.63 | 7.78 | 7.78 | qfq | 8,530,500 | 65,996,851 | 0.91% |
| 2025-04-17 | 7.69 | 7.86 | 7.58 | 7.71 | 7.71 | qfq | 9,435,900 | 73,616,043 | -0.39% |
| 2025-04-16 | 7.86 | 7.88 | 7.54 | 7.74 | 7.74 | qfq | 11,530,000 | 88,937,991 | -1.78% |
| 2025-04-15 | 7.84 | 7.97 | 7.76 | 7.88 | 7.88 | qfq | 10,535,600 | 82,726,614 | 0.00% |
| 2025-04-14 | 7.91 | 8.04 | 7.84 | 7.88 | 7.88 | qfq | 15,343,829 | 121,671,568 | 1.81% |
| 2025-04-11 | 7.49 | 7.89 | 7.46 | 7.74 | 7.74 | qfq | 19,945,829 | 154,220,366 | 2.65% |
| 2025-04-10 | 7.59 | 7.79 | 7.54 | 7.54 | 7.54 | qfq | 18,038,000 | 138,169,827 | 1.75% |
| 2025-04-09 | 6.96 | 7.47 | 6.57 | 7.41 | 7.41 | qfq | 27,231,943 | 193,661,500 | 3.78% |
| 2025-04-08 | 6.96 | 7.37 | 6.96 | 7.14 | 7.14 | qfq | 26,269,453 | 188,230,892 | 4.08% |
| 2025-04-07 | 7.99 | 8.04 | 6.86 | 6.86 | 6.86 | qfq | 28,099,320 | 205,494,875 | -19.95% |
| 2025-04-03 | 8.45 | 8.68 | 8.42 | 8.57 | 8.57 | qfq | 7,986,100 | 68,415,668 | -0.35% |
| 2025-04-02 | 8.66 | 8.67 | 8.57 | 8.60 | 8.60 | qfq | 6,652,800 | 57,389,571 | -0.23% |
| 2025-04-01 | 8.62 | 8.72 | 8.57 | 8.62 | 8.62 | qfq | 10,279,800 | 88,863,775 | 0.82% |
| 2025-03-31 | 8.61 | 8.65 | 8.39 | 8.55 | 8.55 | qfq | 13,023,730 | 110,722,107 | -2.06% |
| 2025-03-28 | 8.96 | 9.03 | 8.68 | 8.73 | 8.73 | qfq | 15,688,813 | 138,385,290 | -3.00% |
| 2025-03-27 | 9.11 | 9.11 | 8.88 | 9.00 | 9.00 | qfq | 12,071,581 | 108,770,077 | -1.21% |
| 2025-03-26 | 9.00 | 9.19 | 8.98 | 9.11 | 9.11 | qfq | 10,519,813 | 95,921,347 | 1.22% |
| 2025-03-25 | 9.27 | 9.27 | 8.99 | 9.00 | 9.00 | qfq | 15,845,664 | 144,059,039 | -3.02% |
| 2025-03-24 | 9.71 | 9.76 | 9.08 | 9.28 | 9.28 | qfq | 27,851,699 | 261,582,770 | -4.13% |
| 2025-03-21 | 9.71 | 9.87 | 9.37 | 9.68 | 9.68 | qfq | 30,197,375 | 290,080,673 | -1.12% |
| 2025-03-20 | 9.53 | 9.94 | 9.47 | 9.79 | 9.79 | qfq | 29,759,367 | 290,340,036 | 2.62% |
| 2025-03-19 | 9.70 | 9.70 | 9.48 | 9.54 | 9.54 | qfq | 16,929,874 | 162,047,541 | -1.75% |
| 2025-03-18 | 9.80 | 9.85 | 9.65 | 9.71 | 9.71 | qfq | 15,185,400 | 147,663,485 | -0.41% |
| 2025-03-17 | 9.83 | 9.87 | 9.72 | 9.75 | 9.75 | qfq | 16,266,800 | 158,929,245 | -0.61% |
| 2025-03-14 | 9.66 | 9.84 | 9.49 | 9.81 | 9.81 | qfq | 24,673,117 | 240,013,258 | 2.08% |
| 2025-03-13 | 9.84 | 9.87 | 9.48 | 9.61 | 9.61 | qfq | 24,693,905 | 237,902,745 | -3.03% |
| 2025-03-12 | 10.00 | 10.08 | 9.88 | 9.91 | 9.91 | qfq | 30,363,704 | 302,666,052 | -0.50% |
| 2025-03-11 | 9.81 | 10.04 | 9.75 | 9.96 | 9.96 | qfq | 30,670,600 | 304,671,941 | -0.10% |
| 2025-03-10 | 9.89 | 10.23 | 9.81 | 9.97 | 9.97 | qfq | 43,341,534 | 433,477,284 | 0.71% |
| 2025-03-07 | 9.61 | 10.49 | 9.43 | 9.90 | 9.90 | qfq | 66,997,599 | 667,415,810 | 2.59% |
| 2025-03-06 | 9.40 | 9.67 | 9.38 | 9.65 | 9.65 | qfq | 31,046,300 | 296,661,817 | 2.99% |
| 2025-03-05 | 9.45 | 9.46 | 9.20 | 9.37 | 9.37 | qfq | 17,932,600 | 166,945,578 | -0.53% |
| 2025-03-04 | 9.18 | 9.44 | 9.15 | 9.42 | 9.42 | qfq | 18,530,800 | 172,737,225 | 1.73% |
| 2025-03-03 | 9.22 | 9.54 | 9.07 | 9.26 | 9.26 | qfq | 30,219,875 | 282,935,713 | 1.65% |
| 2025-02-28 | 9.71 | 9.79 | 9.09 | 9.11 | 9.11 | qfq | 31,527,660 | 295,413,775 | -6.28% |
| 2025-02-27 | 9.68 | 9.85 | 9.41 | 9.72 | 9.72 | qfq | 38,257,807 | 369,314,341 | 0.21% |
| 2025-02-26 | 9.80 | 9.83 | 9.62 | 9.70 | 9.70 | qfq | 22,259,388 | 215,658,366 | -0.10% |
| 2025-02-25 | 9.58 | 9.97 | 9.50 | 9.71 | 9.71 | qfq | 31,136,808 | 304,085,026 | 0.00% |
| 2025-02-24 | 9.64 | 9.88 | 9.50 | 9.71 | 9.71 | qfq | 33,235,591 | 321,446,993 | 0.21% |
| 2025-02-21 | 9.70 | 9.74 | 9.43 | 9.69 | 9.69 | qfq | 42,810,446 | 410,863,632 | -1.02% |
| 2025-02-20 | 9.29 | 9.82 | 9.18 | 9.79 | 9.79 | qfq | 43,347,726 | 413,531,926 | 5.95% |
| 2025-02-19 | 8.96 | 9.24 | 8.91 | 9.24 | 9.24 | qfq | 19,494,329 | 178,257,439 | 3.13% |
| 2025-02-18 | 9.48 | 9.54 | 8.94 | 8.96 | 8.96 | qfq | 24,834,480 | 228,794,402 | -5.88% |
| 2025-02-17 | 9.27 | 9.55 | 9.27 | 9.52 | 9.52 | qfq | 22,743,160 | 215,088,040 | 2.26% |
| 2025-02-14 | 9.38 | 9.43 | 9.24 | 9.31 | 9.31 | qfq | 19,329,700 | 180,400,331 | -0.96% |
| 2025-02-13 | 9.60 | 9.62 | 9.33 | 9.40 | 9.40 | qfq | 19,831,203 | 187,189,726 | -1.88% |
| 2025-02-12 | 9.41 | 9.58 | 9.36 | 9.58 | 9.58 | qfq | 18,823,383 | 178,541,275 | 1.81% |
| 2025-02-11 | 9.61 | 9.64 | 9.40 | 9.41 | 9.41 | qfq | 21,487,282 | 202,886,882 | -2.59% |
| 2025-02-10 | 9.51 | 9.68 | 9.45 | 9.66 | 9.66 | qfq | 25,701,586 | 245,769,086 | 1.58% |
| 2025-02-07 | 9.30 | 9.70 | 9.28 | 9.51 | 9.51 | qfq | 32,801,326 | 311,736,270 | 2.04% |
| 2025-02-06 | 8.99 | 9.34 | 8.95 | 9.32 | 9.32 | qfq | 26,588,862 | 244,243,496 | 2.53% |
| 2025-02-05 | 8.95 | 9.18 | 8.85 | 9.09 | 9.09 | qfq | 22,403,840 | 202,976,677 | 2.48% |
| 2025-01-27 | 9.11 | 9.16 | 8.82 | 8.87 | 8.87 | qfq | 20,270,689 | 182,010,179 | -0.11% |
| 2025-01-24 | 8.79 | 8.92 | 8.73 | 8.88 | 8.88 | qfq | 15,486,513 | 136,707,039 | 0.57% |
| 2025-01-23 | 9.04 | 9.22 | 8.82 | 8.83 | 8.83 | qfq | 21,014,500 | 190,281,320 | -1.01% |
| 2025-01-22 | 9.01 | 9.10 | 8.89 | 8.92 | 8.92 | qfq | 14,255,948 | 128,016,689 | -1.98% |
| 2025-01-21 | 9.15 | 9.35 | 8.95 | 9.10 | 9.10 | qfq | 21,476,491 | 195,051,847 | -1.30% |
| 2025-01-20 | 9.05 | 9.36 | 8.89 | 9.22 | 9.22 | qfq | 32,124,252 | 295,242,973 | 2.67% |
| 2025-01-17 | 8.86 | 9.04 | 8.80 | 8.98 | 8.98 | qfq | 20,864,229 | 186,161,099 | 0.22% |
| 2025-01-16 | 9.07 | 9.21 | 8.81 | 8.96 | 8.96 | qfq | 29,036,600 | 261,548,850 | 0.67% |
| 2025-01-15 | 9.04 | 9.58 | 8.83 | 8.90 | 8.90 | qfq | 48,017,629 | 439,666,251 | 0.23% |
| 2025-01-14 | 8.45 | 8.89 | 8.38 | 8.88 | 8.88 | qfq | 21,618,186 | 188,544,949 | 5.71% |
| 2025-01-13 | 8.27 | 8.44 | 8.02 | 8.40 | 8.40 | qfq | 16,175,429 | 133,865,382 | 0.60% |
| 2025-01-10 | 8.72 | 8.89 | 8.33 | 8.35 | 8.35 | qfq | 18,826,029 | 162,394,752 | -3.91% |
| 2025-01-09 | 8.60 | 8.84 | 8.60 | 8.69 | 8.69 | qfq | 15,394,829 | 134,664,365 | 0.12% |
| 2025-01-08 | 8.75 | 8.82 | 8.33 | 8.68 | 8.68 | qfq | 19,293,597 | 165,859,589 | -1.03% |
| 2025-01-07 | 8.42 | 8.77 | 8.42 | 8.77 | 8.77 | qfq | 18,136,099 | 155,892,036 | 4.40% |
| 2025-01-06 | 8.45 | 8.57 | 8.13 | 8.40 | 8.40 | qfq | 21,117,802 | 177,204,271 | -1.18% |
| 2025-01-03 | 9.11 | 9.20 | 8.48 | 8.50 | 8.50 | qfq | 22,286,888 | 195,361,363 | -6.08% |
| 2025-01-02 | 9.22 | 9.40 | 8.93 | 9.05 | 9.05 | qfq | 18,191,395 | 166,577,238 | -2.69% |
| 2024-12-31 | 9.80 | 9.92 | 9.29 | 9.30 | 9.30 | qfq | 18,332,304 | 174,276,106 | -4.81% |
| 2024-12-30 | 9.87 | 9.97 | 9.53 | 9.77 | 9.77 | qfq | 14,211,706 | 138,716,811 | -1.51% |
| 2024-12-27 | 9.80 | 10.11 | 9.76 | 9.92 | 9.92 | qfq | 17,002,891 | 169,588,609 | 1.12% |
| 2024-12-26 | 9.82 | 10.01 | 9.72 | 9.81 | 9.81 | qfq | 18,224,465 | 179,997,263 | -0.20% |
| 2024-12-25 | 10.12 | 10.14 | 9.53 | 9.83 | 9.83 | qfq | 30,102,120 | 293,097,241 | -3.15% |
| 2024-12-24 | 10.30 | 10.43 | 9.93 | 10.15 | 10.15 | qfq | 23,464,258 | 237,383,205 | -0.78% |
| 2024-12-23 | 10.94 | 11.00 | 10.23 | 10.23 | 10.23 | qfq | 29,729,278 | 313,626,054 | -7.67% |
| 2024-12-20 | 10.85 | 11.35 | 10.74 | 11.08 | 11.08 | qfq | 36,997,773 | 410,261,038 | 4.43% |
| 2024-12-19 | 10.50 | 10.67 | 10.40 | 10.61 | 10.61 | qfq | 17,301,297 | 182,592,228 | -0.84% |
| 2024-12-18 | 10.58 | 10.87 | 10.30 | 10.70 | 10.70 | qfq | 19,951,317 | 212,272,909 | 0.28% |
| 2024-12-17 | 11.05 | 11.15 | 10.64 | 10.67 | 10.67 | qfq | 24,073,249 | 260,517,699 | -4.30% |
| 2024-12-16 | 11.44 | 11.53 | 11.07 | 11.15 | 11.15 | qfq | 27,074,943 | 305,443,443 | -2.19% |
| 2024-12-13 | 11.78 | 11.78 | 11.38 | 11.40 | 11.40 | qfq | 32,996,267 | 382,109,206 | -3.47% |
| 2024-12-12 | 11.96 | 12.24 | 11.67 | 11.81 | 11.81 | qfq | 42,817,762 | 508,458,194 | -1.17% |
| 2024-12-11 | 11.71 | 12.05 | 11.56 | 11.95 | 11.95 | qfq | 49,982,742 | 593,723,210 | 2.05% |
| 2024-12-10 | 11.66 | 11.98 | 11.49 | 11.71 | 11.71 | qfq | 57,784,350 | 675,673,382 | 3.26% |
| 2024-12-09 | 11.70 | 11.74 | 11.22 | 11.34 | 11.34 | qfq | 33,961,851 | 389,195,794 | -1.65% |
| 2024-12-06 | 11.18 | 11.64 | 10.98 | 11.53 | 11.53 | qfq | 38,441,800 | 434,234,388 | 2.85% |
| 2024-12-05 | 10.99 | 11.29 | 10.99 | 11.21 | 11.21 | qfq | 26,372,506 | 294,643,922 | 1.08% |
| 2024-12-04 | 11.56 | 11.68 | 11.04 | 11.09 | 11.09 | qfq | 30,788,730 | 348,653,388 | -2.97% |
| 2024-12-03 | 11.56 | 11.67 | 11.22 | 11.43 | 11.43 | qfq | 40,519,250 | 462,288,996 | -2.06% |
| 2024-12-02 | 10.99 | 12.16 | 10.95 | 11.67 | 11.67 | qfq | 63,197,483 | 732,756,933 | 5.23% |
| 2024-11-29 | 10.96 | 11.25 | 10.62 | 11.09 | 11.09 | qfq | 42,137,155 | 460,772,553 | -0.09% |
| 2024-11-28 | 10.91 | 11.46 | 10.86 | 11.10 | 11.10 | qfq | 48,082,218 | 538,188,568 | 2.02% |
| 2024-11-27 | 10.81 | 10.89 | 10.35 | 10.88 | 10.88 | qfq | 31,880,340 | 337,840,945 | 0.83% |
| 2024-11-26 | 11.03 | 11.29 | 10.76 | 10.79 | 10.79 | qfq | 25,170,894 | 276,789,191 | -2.79% |
| 2024-11-25 | 10.95 | 11.10 | 10.65 | 11.10 | 11.10 | qfq | 32,384,343 | 351,126,980 | 1.00% |
| 2024-11-22 | 11.66 | 11.66 | 10.98 | 10.99 | 10.99 | qfq | 41,476,222 | 470,153,176 | -6.39% |
| 2024-11-21 | 11.90 | 12.07 | 11.52 | 11.74 | 11.74 | qfq | 42,471,814 | 500,506,619 | -2.81% |
| 2024-11-20 | 11.70 | 12.15 | 11.55 | 12.08 | 12.08 | qfq | 48,422,512 | 575,968,305 | 2.55% |
| 2024-11-19 | 11.30 | 11.80 | 11.11 | 11.78 | 11.78 | qfq | 41,047,323 | 469,090,966 | 5.46% |
| 2024-11-18 | 11.89 | 12.15 | 11.03 | 11.17 | 11.17 | qfq | 43,390,688 | 495,104,752 | -5.50% |
| 2024-11-15 | 12.33 | 12.55 | 11.78 | 11.82 | 11.82 | qfq | 42,985,775 | 523,646,806 | -4.52% |
| 2024-11-14 | 12.87 | 12.98 | 12.29 | 12.38 | 12.38 | qfq | 37,905,578 | 478,054,304 | -4.70% |
| 2024-11-13 | 13.20 | 13.35 | 12.57 | 12.99 | 12.99 | qfq | 53,747,908 | 690,364,766 | -2.33% |
| 2024-11-12 | 13.96 | 13.99 | 13.03 | 13.30 | 13.30 | qfq | 74,117,756 | 998,930,040 | -4.73% |
| 2024-11-11 | 13.36 | 14.21 | 13.36 | 13.96 | 13.96 | qfq | 81,442,570 | 1,133,427,536 | 1.16% |
| 2024-11-08 | 13.56 | 14.75 | 13.56 | 13.80 | 13.80 | qfq | 107,601,228 | 1,517,660,525 | -0.79% |
| 2024-11-07 | 14.39 | 15.09 | 13.22 | 13.91 | 13.91 | qfq | 152,629,529 | 2,122,522,081 | -7.88% |
| 2024-11-06 | 14.43 | 16.00 | 14.20 | 15.10 | 15.10 | qfq | 197,379,534 | 2,983,621,408 | 12.18% |
| 2024-11-05 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | qfq | 25,984,321 | 349,748,961 | 19.96% |
| 2024-11-04 | 10.81 | 11.71 | 10.80 | 11.22 | 11.22 | qfq | 69,920,079 | 784,940,365 | 3.70% |
| 2024-11-01 | 13.47 | 13.48 | 10.82 | 10.82 | 10.82 | qfq | 133,240,802 | 1,538,274,886 | -19.97% |
| 2024-10-31 | 13.26 | 13.80 | 13.02 | 13.52 | 13.52 | qfq | 99,960,141 | 1,345,262,668 | 3.44% |
| 2024-10-30 | 13.70 | 14.14 | 12.66 | 13.07 | 13.07 | qfq | 116,328,518 | 1,569,559,618 | -8.60% |
| 2024-10-29 | 13.68 | 15.33 | 13.18 | 14.30 | 14.30 | qfq | 150,007,617 | 2,130,935,630 | 1.56% |
| 2024-10-28 | 14.02 | 14.66 | 13.81 | 14.08 | 14.08 | qfq | 130,846,357 | 1,858,354,917 | -2.22% |
| 2024-10-25 | 13.32 | 14.76 | 12.98 | 14.40 | 14.40 | qfq | 184,467,587 | 2,562,673,109 | 4.12% |
| 2024-10-24 | 11.78 | 14.50 | 11.68 | 13.83 | 13.83 | qfq | 193,454,840 | 2,563,772,435 | 14.49% |
| 2024-10-23 | 11.38 | 12.44 | 11.29 | 12.08 | 12.08 | qfq | 117,711,766 | 1,407,624,862 | 2.90% |
| 2024-10-22 | 12.68 | 13.06 | 11.70 | 11.74 | 11.74 | qfq | 148,613,687 | 1,829,415,932 | -10.65% |
| 2024-10-21 | 12.65 | 14.97 | 12.50 | 13.14 | 13.14 | qfq | 216,245,136 | 2,968,624,152 | 0.61% |
| 2024-10-18 | 12.40 | 13.57 | 11.81 | 13.06 | 13.06 | qfq | 218,983,996 | 2,721,866,363 | 3.49% |
| 2024-10-17 | 11.45 | 13.17 | 10.28 | 12.62 | 12.62 | qfq | 269,300,582 | 3,177,309,984 | 14.83% |
| 2024-10-16 | 10.08 | 10.99 | 9.90 | 10.99 | 10.99 | qfq | 258,620,938 | 2,747,536,903 | 19.98% |
| 2024-10-15 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | qfq | 20,853,605 | 191,019,022 | 20.05% |
| 2024-10-14 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | qfq | 26,914,707 | 205,359,214 | 19.97% |
| 2024-10-11 | 6.69 | 6.69 | 6.24 | 6.36 | 6.36 | qfq | 47,009,558 | 302,159,701 | -5.50% |
| 2024-10-10 | 6.81 | 7.12 | 6.60 | 6.73 | 6.73 | qfq | 54,907,697 | 376,933,165 | 0.75% |
| 2024-10-09 | 7.49 | 7.50 | 6.68 | 6.68 | 6.68 | qfq | 86,502,947 | 618,202,538 | -16.60% |
| 2024-10-08 | 7.90 | 8.02 | 6.90 | 8.01 | 8.01 | qfq | 121,377,516 | 917,654,023 | 19.91% |
| 2024-09-30 | 6.10 | 6.93 | 5.95 | 6.68 | 6.68 | qfq | 110,760,099 | 705,356,804 | 13.41% |
| 2024-09-27 | 5.60 | 5.97 | 5.54 | 5.89 | 5.89 | qfq | 61,816,977 | 355,225,825 | 5.75% |
| 2024-09-26 | 5.37 | 5.57 | 5.33 | 5.57 | 5.57 | qfq | 45,028,107 | 246,948,823 | 3.92% |
| 2024-09-25 | 5.36 | 5.49 | 5.32 | 5.36 | 5.36 | qfq | 42,614,131 | 230,354,941 | 0.94% |
| 2024-09-24 | 5.16 | 5.32 | 5.02 | 5.31 | 5.31 | qfq | 45,020,340 | 233,739,855 | 2.91% |
| 2024-09-23 | 5.09 | 5.18 | 5.05 | 5.16 | 5.16 | qfq | 23,580,695 | 121,074,412 | 0.78% |
| 2024-09-20 | 5.15 | 5.20 | 5.06 | 5.12 | 5.12 | qfq | 27,937,318 | 142,685,313 | -1.35% |
| 2024-09-19 | 5.16 | 5.24 | 5.03 | 5.19 | 5.19 | qfq | 35,648,400 | 183,583,859 | 1.57% |
| 2024-09-18 | 5.40 | 5.50 | 5.06 | 5.11 | 5.11 | qfq | 44,954,325 | 233,360,967 | -4.66% |
| 2024-09-13 | 5.38 | 5.65 | 5.34 | 5.36 | 5.36 | qfq | 71,051,042 | 388,756,963 | -3.25% |
| 2024-09-12 | 5.15 | 6.06 | 5.12 | 5.54 | 5.54 | qfq | 93,958,385 | 520,252,823 | 8.84% |
| 2024-09-11 | 5.11 | 5.15 | 5.01 | 5.09 | 5.09 | qfq | 18,625,169 | 94,491,224 | -0.78% |
| 2024-09-10 | 5.08 | 5.15 | 4.99 | 5.13 | 5.13 | qfq | 14,277,100 | 72,185,474 | 1.18% |
| 2024-09-09 | 5.01 | 5.09 | 4.97 | 5.07 | 5.07 | qfq | 14,312,200 | 72,325,423 | 0.60% |
| 2024-09-06 | 5.20 | 5.21 | 5.04 | 5.04 | 5.04 | qfq | 20,248,669 | 103,442,988 | -3.26% |
| 2024-09-05 | 5.16 | 5.26 | 5.14 | 5.21 | 5.21 | qfq | 18,653,300 | 96,803,720 | 0.77% |
| 2024-09-04 | 5.23 | 5.25 | 5.11 | 5.17 | 5.17 | qfq | 21,563,400 | 111,803,584 | -2.64% |
| 2024-09-03 | 5.27 | 5.36 | 5.25 | 5.31 | 5.31 | qfq | 18,249,800 | 96,695,464 | 0.19% |
| 2024-09-02 | 5.38 | 5.45 | 5.29 | 5.30 | 5.30 | qfq | 28,548,703 | 153,682,509 | -2.57% |
| 2024-08-30 | 5.28 | 5.54 | 5.28 | 5.44 | 5.44 | qfq | 49,841,723 | 270,978,889 | 3.82% |
| 2024-08-29 | 5.02 | 5.29 | 4.98 | 5.24 | 5.24 | qfq | 29,065,600 | 150,005,554 | 3.76% |
| 2024-08-28 | 5.02 | 5.12 | 4.98 | 5.05 | 5.05 | qfq | 20,727,320 | 104,672,183 | 0.00% |
| 2024-08-27 | 5.18 | 5.20 | 5.02 | 5.05 | 5.05 | qfq | 24,032,382 | 122,163,514 | -3.07% |
| 2024-08-26 | 5.17 | 5.25 | 5.07 | 5.21 | 5.21 | qfq | 23,673,100 | 122,437,703 | -0.19% |
| 2024-08-23 | 5.25 | 5.28 | 5.08 | 5.22 | 5.22 | qfq | 35,881,303 | 185,525,962 | -1.51% |
| 2024-08-22 | 5.55 | 5.57 | 5.26 | 5.30 | 5.30 | qfq | 63,656,236 | 341,941,112 | -8.93% |
| 2024-08-21 | 5.50 | 5.90 | 5.42 | 5.82 | 5.82 | qfq | 68,378,532 | 391,195,250 | 5.63% |
| 2024-08-20 | 5.58 | 5.83 | 5.46 | 5.51 | 5.51 | qfq | 41,245,900 | 231,558,265 | -1.61% |
| 2024-08-19 | 5.64 | 5.69 | 5.44 | 5.60 | 5.60 | qfq | 39,790,657 | 220,652,615 | -0.88% |
| 2024-08-16 | 5.56 | 5.77 | 5.52 | 5.65 | 5.65 | qfq | 40,955,647 | 231,607,280 | 1.44% |
| 2024-08-15 | 5.37 | 5.64 | 5.33 | 5.57 | 5.57 | qfq | 40,023,900 | 220,814,445 | 3.34% |
| 2024-08-14 | 5.39 | 5.48 | 5.35 | 5.39 | 5.39 | qfq | 21,361,900 | 115,618,990 | 0.37% |
| 2024-08-13 | 5.26 | 5.37 | 5.22 | 5.37 | 5.37 | qfq | 22,003,400 | 116,873,454 | 2.29% |
| 2024-08-12 | 5.39 | 5.42 | 5.23 | 5.25 | 5.25 | qfq | 27,538,830 | 145,955,280 | -4.02% |
| 2024-08-09 | 5.39 | 5.51 | 5.34 | 5.47 | 5.47 | qfq | 27,784,100 | 151,212,338 | 2.24% |
| 2024-08-08 | 5.39 | 5.51 | 5.27 | 5.35 | 5.35 | qfq | 25,370,346 | 136,261,945 | -1.47% |
| 2024-08-07 | 5.37 | 5.53 | 5.29 | 5.43 | 5.43 | qfq | 32,099,283 | 174,303,639 | 1.50% |
| 2024-08-06 | 5.30 | 5.38 | 5.25 | 5.35 | 5.35 | qfq | 30,227,264 | 160,792,356 | 2.29% |
| 2024-08-05 | 5.57 | 5.61 | 5.21 | 5.23 | 5.23 | qfq | 52,024,998 | 281,702,771 | -8.41% |
| 2024-08-02 | 5.91 | 6.03 | 5.70 | 5.71 | 5.71 | qfq | 51,304,030 | 299,941,628 | -4.67% |
| 2024-08-01 | 6.10 | 6.27 | 5.97 | 5.99 | 5.99 | qfq | 63,037,784 | 384,688,731 | 0.50% |
| 2024-07-31 | 5.77 | 6.03 | 5.71 | 5.96 | 5.96 | qfq | 53,574,901 | 316,843,497 | 2.58% |
| 2024-07-30 | 5.73 | 5.87 | 5.64 | 5.81 | 5.81 | qfq | 39,087,672 | 225,173,970 | 0.35% |
| 2024-07-29 | 5.78 | 5.81 | 5.72 | 5.79 | 5.79 | qfq | 30,214,282 | 174,421,624 | 0.17% |
| 2024-07-26 | 5.72 | 5.81 | 5.70 | 5.78 | 5.78 | qfq | 43,275,677 | 248,822,736 | -1.37% |
| 2024-07-25 | 5.55 | 5.87 | 5.45 | 5.86 | 5.86 | qfq | 59,592,640 | 337,969,626 | 3.53% |
| 2024-07-24 | 5.91 | 5.98 | 5.61 | 5.66 | 5.66 | qfq | 58,433,448 | 336,353,642 | -5.67% |
| 2024-07-23 | 6.12 | 6.21 | 5.98 | 6.00 | 6.00 | qfq | 52,198,341 | 318,616,736 | -2.60% |
| 2024-07-22 | 6.28 | 6.35 | 6.02 | 6.16 | 6.16 | qfq | 68,260,004 | 420,245,861 | -2.22% |
| 2024-07-19 | 6.31 | 6.75 | 6.21 | 6.30 | 6.30 | qfq | 76,603,337 | 495,479,854 | -1.72% |
| 2024-07-18 | 6.30 | 6.66 | 6.11 | 6.41 | 6.41 | qfq | 75,466,222 | 480,837,230 | -1.23% |
| 2024-07-17 | 7.20 | 7.21 | 6.48 | 6.49 | 6.49 | qfq | 106,026,972 | 724,401,735 | -13.12% |
| 2024-07-16 | 8.07 | 8.20 | 7.16 | 7.47 | 7.47 | qfq | 128,140,708 | 948,000,465 | -3.86% |
| 2024-07-15 | 7.20 | 8.29 | 6.96 | 7.77 | 7.77 | qfq | 157,560,294 | 1,204,104,932 | 7.77% |
| 2024-07-12 | 7.80 | 7.86 | 7.08 | 7.21 | 7.21 | qfq | 136,517,101 | 1,003,246,358 | -11.10% |
| 2024-07-11 | 7.03 | 8.32 | 6.81 | 8.11 | 8.11 | qfq | 172,686,733 | 1,316,141,262 | 17.03% |
| 2024-07-10 | 7.46 | 7.60 | 6.66 | 6.93 | 6.93 | qfq | 133,680,182 | 947,134,564 | -11.72% |
| 2024-07-09 | 8.10 | 8.14 | 7.50 | 7.85 | 7.85 | qfq | 146,724,231 | 1,154,346,816 | 0.51% |
| 2024-07-08 | 6.97 | 7.81 | 6.90 | 7.81 | 7.81 | qfq | 134,587,563 | 1,025,713,495 | 19.97% |
| 2024-07-05 | 6.61 | 7.33 | 6.36 | 6.51 | 6.51 | qfq | 108,918,412 | 746,074,178 | -2.54% |
| 2024-07-04 | 6.00 | 7.18 | 5.81 | 6.68 | 6.68 | qfq | 118,040,745 | 771,795,811 | 10.60% |
| 2024-07-03 | 5.03 | 6.04 | 4.93 | 6.04 | 6.04 | qfq | 74,523,553 | 428,367,972 | 20.08% |
| 2024-07-02 | 4.99 | 5.08 | 4.96 | 5.03 | 5.03 | qfq | 9,026,695 | 45,346,465 | 0.60% |
| 2024-07-01 | 5.21 | 5.23 | 4.91 | 5.00 | 5.00 | qfq | 13,176,970 | 66,003,978 | -3.66% |
| 2024-06-28 | 5.00 | 5.30 | 4.92 | 5.19 | 5.19 | qfq | 11,147,544 | 57,611,716 | 4.43% |
| 2024-06-27 | 5.04 | 5.14 | 4.96 | 4.97 | 4.97 | qfq | 6,445,837 | 32,542,805 | -1.58% |
| 2024-06-26 | 4.82 | 5.05 | 4.71 | 5.05 | 5.05 | qfq | 6,908,663 | 33,837,403 | 5.21% |
| 2024-06-25 | 4.85 | 4.92 | 4.73 | 4.80 | 4.80 | qfq | 6,887,986 | 33,222,905 | -0.83% |
| 2024-06-24 | 5.12 | 5.12 | 4.82 | 4.84 | 4.84 | qfq | 8,567,900 | 42,296,398 | -5.84% |
| 2024-06-21 | 5.15 | 5.20 | 5.00 | 5.14 | 5.14 | qfq | 8,968,996 | 45,889,410 | -0.58% |
| 2024-06-20 | 5.32 | 5.43 | 5.15 | 5.17 | 5.17 | qfq | 9,347,200 | 49,287,052 | -3.72% |
| 2024-06-19 | 5.28 | 5.43 | 5.23 | 5.37 | 5.37 | qfq | 10,625,000 | 56,733,998 | 2.09% |
| 2024-06-18 | 5.09 | 5.28 | 5.06 | 5.26 | 5.26 | qfq | 7,636,593 | 39,628,125 | 3.34% |
| 2024-06-17 | 5.11 | 5.18 | 5.06 | 5.09 | 5.09 | qfq | 5,997,300 | 30,725,335 | -0.78% |
| 2024-06-14 | 5.03 | 5.15 | 4.98 | 5.13 | 5.13 | qfq | 6,591,805 | 33,622,262 | 1.38% |
| 2024-06-13 | 5.06 | 5.15 | 5.04 | 5.06 | 5.06 | qfq | 7,188,390 | 36,576,200 | 0.40% |
| 2024-06-12 | 4.96 | 5.10 | 4.92 | 5.04 | 5.04 | qfq | 8,064,900 | 40,736,557 | 1.61% |
| 2024-06-11 | 4.89 | 4.97 | 4.69 | 4.96 | 4.96 | qfq | 11,604,400 | 56,111,464 | 1.22% |
| 2024-06-07 | 4.72 | 4.92 | 4.72 | 4.90 | 4.90 | qfq | 12,431,186 | 60,158,092 | 5.15% |
| 2024-06-06 | 4.90 | 5.09 | 4.60 | 4.66 | 4.66 | qfq | 13,410,600 | 64,160,245 | -4.51% |
| 2024-06-05 | 5.01 | 5.05 | 4.87 | 4.88 | 4.88 | qfq | 9,808,984 | 48,539,390 | -3.56% |
| 2024-06-04 | 5.25 | 5.32 | 4.91 | 5.06 | 5.06 | qfq | 16,025,332 | 80,354,089 | -4.89% |
| 2024-06-03 | 5.42 | 5.43 | 5.21 | 5.32 | 5.32 | qfq | 12,717,719 | 67,541,787 | -2.03% |
| 2024-05-31 | 5.34 | 5.48 | 5.31 | 5.43 | 5.43 | qfq | 11,824,481 | 63,887,213 | 2.07% |
| 2024-05-30 | 5.40 | 5.46 | 5.24 | 5.32 | 5.32 | qfq | 16,669,700 | 88,562,198 | -1.66% |
| 2024-05-29 | 5.58 | 5.86 | 5.38 | 5.41 | 5.41 | qfq | 23,202,993 | 129,062,551 | -1.10% |
| 2024-05-28 | 5.37 | 5.54 | 5.28 | 5.47 | 5.47 | qfq | 18,469,151 | 100,585,750 | 1.67% |
| 2024-05-27 | 5.40 | 5.45 | 5.22 | 5.38 | 5.38 | qfq | 16,895,936 | 89,930,543 | -1.28% |
| 2024-05-24 | 5.50 | 5.61 | 5.34 | 5.45 | 5.45 | qfq | 17,739,726 | 97,173,524 | -1.62% |
| 2024-05-23 | 5.71 | 5.74 | 5.50 | 5.54 | 5.54 | qfq | 25,927,929 | 145,013,413 | -5.78% |
| 2024-05-22 | 5.68 | 5.89 | 5.60 | 5.88 | 5.88 | qfq | 40,646,808 | 233,161,146 | -0.34% |
| 2024-05-21 | 5.34 | 6.36 | 5.29 | 5.90 | 5.90 | qfq | 38,146,786 | 222,680,868 | 10.28% |
| 2024-05-20 | 5.46 | 5.48 | 5.31 | 5.35 | 5.35 | qfq | 8,417,900 | 45,380,490 | -1.47% |
| 2024-05-17 | 5.28 | 5.43 | 5.25 | 5.43 | 5.43 | qfq | 9,872,486 | 52,988,604 | 2.45% |
| 2024-05-16 | 5.24 | 5.36 | 5.24 | 5.30 | 5.30 | qfq | 6,841,501 | 36,375,589 | 1.53% |
| 2024-05-15 | 5.34 | 5.36 | 5.21 | 5.22 | 5.22 | qfq | 7,929,505 | 41,857,381 | -2.06% |
| 2024-05-14 | 5.25 | 5.48 | 5.24 | 5.33 | 5.33 | qfq | 10,892,462 | 58,174,738 | 2.90% |
| 2024-05-13 | 5.25 | 5.29 | 5.12 | 5.18 | 5.18 | qfq | 8,263,600 | 43,168,508 | -2.26% |
| 2024-05-10 | 5.44 | 5.45 | 5.29 | 5.30 | 5.30 | qfq | 7,322,284 | 39,075,849 | -2.21% |
| 2024-05-09 | 5.26 | 5.45 | 5.26 | 5.42 | 5.42 | qfq | 7,572,639 | 40,839,911 | 2.46% |
| 2024-05-08 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | qfq | 7,428,893 | 39,345,968 | -0.19% |
| 2024-05-07 | 5.31 | 5.41 | 5.25 | 5.30 | 5.30 | qfq | 8,910,423 | 47,297,648 | 0.57% |
| 2024-05-06 | 5.31 | 5.34 | 5.19 | 5.27 | 5.27 | qfq | 8,429,586 | 44,216,870 | 1.54% |
| 2024-04-30 | 5.26 | 5.26 | 5.06 | 5.19 | 5.19 | qfq | 10,541,169 | 54,288,768 | -0.57% |
| 2024-04-29 | 4.99 | 5.25 | 4.95 | 5.22 | 5.22 | qfq | 10,911,972 | 55,945,669 | 5.03% |
| 2024-04-26 | 4.80 | 5.02 | 4.70 | 4.97 | 4.97 | qfq | 10,779,393 | 52,686,938 | 3.33% |
| 2024-04-25 | 4.68 | 4.87 | 4.61 | 4.81 | 4.81 | qfq | 11,190,815 | 53,619,235 | 2.34% |
| 2024-04-24 | 4.53 | 4.79 | 4.53 | 4.70 | 4.70 | qfq | 15,323,915 | 72,031,720 | 3.30% |
| 2024-04-23 | 4.97 | 4.98 | 4.51 | 4.55 | 4.55 | qfq | 18,045,923 | 83,543,284 | 5.32% |
| 2024-04-22 | 4.44 | 4.46 | 4.20 | 4.32 | 4.32 | qfq | 8,023,932 | 34,833,397 | -3.14% |
| 2024-04-19 | 4.49 | 4.55 | 4.36 | 4.46 | 4.46 | qfq | 7,755,605 | 34,644,721 | 0.00% |
| 2024-04-18 | 4.59 | 4.59 | 4.40 | 4.46 | 4.46 | qfq | 10,426,465 | 46,814,788 | -3.46% |
| 2024-04-17 | 4.15 | 4.62 | 4.12 | 4.62 | 4.62 | qfq | 16,311,605 | 72,406,069 | 15.21% |
| 2024-04-16 | 4.52 | 4.62 | 4.01 | 4.01 | 4.01 | qfq | 18,680,823 | 77,857,023 | -13.76% |
| 2024-04-15 | 5.15 | 5.18 | 4.55 | 4.65 | 4.65 | qfq | 14,089,744 | 67,052,175 | -8.46% |
| 2024-04-12 | 5.25 | 5.28 | 5.07 | 5.08 | 5.08 | qfq | 5,990,229 | 30,782,687 | -2.50% |
| 2024-04-11 | 5.06 | 5.29 | 5.00 | 5.21 | 5.21 | qfq | 7,643,600 | 39,624,655 | 2.56% |
| 2024-04-10 | 5.28 | 5.28 | 5.04 | 5.08 | 5.08 | qfq | 7,593,071 | 38,797,517 | -3.24% |
| 2024-04-09 | 5.21 | 5.32 | 5.21 | 5.25 | 5.25 | qfq | 5,253,200 | 27,657,607 | 0.77% |
| 2024-04-08 | 5.45 | 5.50 | 5.20 | 5.21 | 5.21 | qfq | 7,780,044 | 41,209,619 | -5.27% |
| 2024-04-03 | 5.57 | 5.59 | 5.44 | 5.50 | 5.50 | qfq | 5,097,900 | 28,078,166 | -1.43% |
| 2024-04-02 | 5.52 | 5.65 | 5.47 | 5.58 | 5.58 | qfq | 7,358,600 | 40,919,155 | 0.72% |
| 2024-04-01 | 5.43 | 5.55 | 5.41 | 5.54 | 5.54 | qfq | 6,511,900 | 35,780,727 | 2.59% |
| 2024-03-29 | 5.30 | 5.42 | 5.22 | 5.40 | 5.40 | qfq | 6,074,100 | 32,310,234 | 2.27% |
| 2024-03-28 | 5.10 | 5.38 | 5.10 | 5.28 | 5.28 | qfq | 7,469,305 | 39,386,508 | 2.72% |
| 2024-03-27 | 5.36 | 5.37 | 5.13 | 5.14 | 5.14 | qfq | 6,890,404 | 36,120,757 | -4.46% |
| 2024-03-26 | 5.33 | 5.46 | 5.26 | 5.38 | 5.38 | qfq | 7,441,673 | 39,849,358 | 0.19% |
| 2024-03-25 | 5.53 | 5.54 | 5.36 | 5.37 | 5.37 | qfq | 8,467,105 | 46,222,089 | -2.72% |
| 2024-03-22 | 5.56 | 5.59 | 5.41 | 5.52 | 5.52 | qfq | 9,441,381 | 51,992,904 | -0.90% |
| 2024-03-21 | 5.53 | 5.61 | 5.46 | 5.57 | 5.57 | qfq | 7,485,700 | 41,540,277 | 0.72% |
| 2024-03-20 | 5.52 | 5.54 | 5.44 | 5.53 | 5.53 | qfq | 6,836,500 | 37,560,612 | 1.28% |
| 2024-03-19 | 5.50 | 5.57 | 5.41 | 5.46 | 5.46 | qfq | 11,456,070 | 62,911,434 | -0.91% |
| 2024-03-18 | 5.36 | 5.70 | 5.32 | 5.51 | 5.51 | qfq | 16,919,828 | 93,335,090 | 4.16% |
| 2024-03-15 | 5.15 | 5.31 | 5.12 | 5.29 | 5.29 | qfq | 8,410,423 | 43,793,303 | 2.72% |
| 2024-03-14 | 5.20 | 5.25 | 5.06 | 5.15 | 5.15 | qfq | 7,315,923 | 37,763,989 | -1.34% |
| 2024-03-13 | 5.23 | 5.26 | 5.16 | 5.22 | 5.22 | qfq | 7,590,280 | 39,558,543 | -0.19% |
| 2024-03-12 | 5.23 | 5.25 | 5.13 | 5.23 | 5.23 | qfq | 9,467,480 | 49,165,764 | 1.16% |
| 2024-03-11 | 5.08 | 5.18 | 5.05 | 5.17 | 5.17 | qfq | 6,664,895 | 34,139,860 | 0.98% |
| 2024-03-08 | 5.01 | 5.13 | 4.97 | 5.12 | 5.12 | qfq | 6,822,158 | 34,532,206 | 2.40% |
| 2024-03-07 | 5.07 | 5.11 | 4.97 | 5.00 | 5.00 | qfq | 7,728,606 | 39,017,530 | -0.20% |
| 2024-03-06 | 4.91 | 5.06 | 4.87 | 5.01 | 5.01 | qfq | 6,456,800 | 32,143,248 | 1.21% |
| 2024-03-05 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | qfq | 7,691,800 | 38,255,750 | -2.56% |
| 2024-03-04 | 5.06 | 5.17 | 4.92 | 5.08 | 5.08 | qfq | 10,350,455 | 52,217,367 | 0.59% |
| 2024-03-01 | 4.99 | 5.07 | 4.87 | 5.05 | 5.05 | qfq | 10,857,536 | 54,193,961 | 2.23% |
| 2024-02-29 | 4.70 | 4.97 | 4.70 | 4.94 | 4.94 | qfq | 11,635,900 | 56,770,606 | 3.56% |
| 2024-02-28 | 5.24 | 5.32 | 4.75 | 4.77 | 4.77 | qfq | 19,439,247 | 97,053,716 | -8.62% |
| 2024-02-27 | 5.00 | 5.23 | 4.93 | 5.22 | 5.22 | qfq | 11,878,327 | 60,624,206 | 2.15% |
| 2024-02-26 | 4.99 | 5.25 | 4.92 | 5.11 | 5.11 | qfq | 13,747,029 | 69,787,719 | 2.40% |
| 2024-02-23 | 4.89 | 5.02 | 4.80 | 4.99 | 4.99 | qfq | 12,025,000 | 58,976,522 | 4.83% |
| 2024-02-22 | 4.56 | 4.78 | 4.54 | 4.76 | 4.76 | qfq | 10,744,505 | 50,462,957 | 4.62% |
| 2024-02-21 | 4.38 | 4.76 | 4.36 | 4.55 | 4.55 | qfq | 11,438,300 | 52,669,013 | 2.25% |
| 2024-02-20 | 4.40 | 4.48 | 4.28 | 4.45 | 4.45 | qfq | 7,803,114 | 34,257,588 | 0.45% |
| 2024-02-19 | 4.24 | 4.54 | 4.24 | 4.43 | 4.43 | qfq | 17,304,174 | 76,125,896 | 4.73% |
| 2024-02-08 | 3.80 | 4.30 | 3.59 | 4.23 | 4.23 | qfq | 23,045,020 | 90,547,007 | 11.90% |
| 2024-02-07 | 3.90 | 3.94 | 3.58 | 3.78 | 3.78 | qfq | 25,876,333 | 96,366,286 | -2.33% |
| 2024-02-06 | 3.79 | 4.03 | 3.49 | 3.87 | 3.87 | qfq | 23,654,382 | 87,945,243 | -1.53% |
| 2024-02-05 | 4.67 | 4.70 | 3.81 | 3.93 | 3.93 | qfq | 29,923,009 | 121,918,319 | -15.85% |
| 2024-02-02 | 5.00 | 5.25 | 4.34 | 4.67 | 4.67 | qfq | 24,996,088 | 120,203,771 | -6.60% |
| 2024-02-01 | 5.10 | 5.29 | 4.88 | 5.00 | 5.00 | qfq | 28,712,603 | 143,615,252 | -7.41% |
| 2024-01-31 | 5.80 | 5.80 | 5.36 | 5.40 | 5.40 | qfq | 8,767,160 | 48,651,351 | -6.90% |
| 2024-01-30 | 6.03 | 6.06 | 5.79 | 5.80 | 5.80 | qfq | 5,875,200 | 34,801,491 | -3.65% |
| 2024-01-29 | 6.29 | 6.31 | 5.99 | 6.02 | 6.02 | qfq | 5,998,100 | 36,585,258 | -3.53% |
| 2024-01-26 | 6.26 | 6.41 | 6.22 | 6.24 | 6.24 | qfq | 6,348,900 | 39,996,045 | 0.00% |
| 2024-01-25 | 5.95 | 6.26 | 5.88 | 6.24 | 6.24 | qfq | 8,488,925 | 51,740,820 | 5.05% |
| 2024-01-24 | 5.91 | 6.00 | 5.64 | 5.94 | 5.94 | qfq | 9,605,451 | 55,855,192 | 1.19% |
| 2024-01-23 | 5.92 | 5.98 | 5.79 | 5.87 | 5.87 | qfq | 9,148,397 | 53,640,014 | -1.18% |
| 2024-01-22 | 6.38 | 6.42 | 5.88 | 5.94 | 5.94 | qfq | 8,283,229 | 50,957,158 | -7.33% |
| 2024-01-19 | 6.50 | 6.54 | 6.37 | 6.41 | 6.41 | qfq | 6,932,880 | 44,762,615 | -1.23% |
| 2024-01-18 | 6.60 | 6.66 | 6.29 | 6.49 | 6.49 | qfq | 9,389,918 | 60,373,570 | -1.82% |
| 2024-01-17 | 6.77 | 6.82 | 6.61 | 6.61 | 6.61 | qfq | 5,092,399 | 34,215,727 | -2.65% |
| 2024-01-16 | 6.86 | 6.90 | 6.68 | 6.79 | 6.79 | qfq | 6,256,120 | 42,369,369 | -0.59% |
| 2024-01-15 | 6.84 | 6.88 | 6.73 | 6.83 | 6.83 | qfq | 4,472,365 | 30,471,997 | -0.29% |
| 2024-01-12 | 6.94 | 7.05 | 6.83 | 6.85 | 6.85 | qfq | 6,526,600 | 45,263,817 | -1.44% |
| 2024-01-11 | 6.85 | 6.98 | 6.81 | 6.95 | 6.95 | qfq | 6,236,500 | 42,999,041 | 2.06% |
| 2024-01-10 | 6.88 | 6.93 | 6.74 | 6.81 | 6.81 | qfq | 5,279,805 | 36,125,717 | -1.45% |
| 2024-01-09 | 6.89 | 7.02 | 6.86 | 6.91 | 6.91 | qfq | 4,480,600 | 31,030,755 | 0.58% |
| 2024-01-08 | 7.02 | 7.10 | 6.87 | 6.87 | 6.87 | qfq | 5,087,647 | 35,346,550 | -2.83% |
| 2024-01-05 | 7.17 | 7.25 | 7.02 | 7.07 | 7.07 | qfq | 4,324,000 | 30,768,059 | -1.53% |
| 2024-01-04 | 7.19 | 7.22 | 7.13 | 7.18 | 7.18 | qfq | 4,889,615 | 35,080,229 | -0.55% |
| 2024-01-03 | 7.25 | 7.32 | 7.17 | 7.22 | 7.22 | qfq | 7,117,600 | 51,374,127 | -0.82% |
| 2024-01-02 | 7.26 | 7.35 | 7.24 | 7.28 | 7.28 | qfq | 6,782,002 | 49,458,453 | 0.28% |
| 2023-12-29 | 7.02 | 7.30 | 6.99 | 7.26 | 7.26 | qfq | 9,056,222 | 65,114,034 | 3.42% |
| 2023-12-28 | 6.87 | 7.05 | 6.82 | 7.02 | 7.02 | qfq | 6,332,937 | 44,025,084 | 2.03% |
| 2023-12-27 | 6.85 | 6.91 | 6.75 | 6.88 | 6.88 | qfq | 5,974,500 | 40,856,364 | 1.33% |
| 2023-12-26 | 6.90 | 6.93 | 6.76 | 6.79 | 6.79 | qfq | 4,879,940 | 33,189,677 | -1.59% |
| 2023-12-25 | 6.88 | 6.96 | 6.81 | 6.90 | 6.90 | qfq | 5,033,687 | 34,579,359 | 0.29% |
| 2023-12-22 | 7.03 | 7.04 | 6.75 | 6.88 | 6.88 | qfq | 6,880,106 | 47,489,563 | -2.13% |
| 2023-12-21 | 6.94 | 7.04 | 6.84 | 7.03 | 7.03 | qfq | 5,890,100 | 40,871,889 | 0.86% |
| 2023-12-20 | 7.00 | 7.10 | 6.96 | 6.97 | 6.97 | qfq | 3,666,500 | 25,784,631 | -0.29% |
| 2023-12-19 | 6.99 | 7.03 | 6.92 | 6.99 | 6.99 | qfq | 3,176,390 | 22,141,678 | 0.58% |
| 2023-12-18 | 7.07 | 7.07 | 6.93 | 6.95 | 6.95 | qfq | 4,632,829 | 32,409,626 | -1.70% |
| 2023-12-15 | 7.12 | 7.15 | 7.06 | 7.07 | 7.07 | qfq | 4,621,194 | 32,801,622 | -0.42% |
| 2023-12-14 | 7.17 | 7.25 | 7.09 | 7.10 | 7.10 | qfq | 5,013,900 | 35,936,680 | -0.84% |
| 2023-12-13 | 7.17 | 7.25 | 7.12 | 7.16 | 7.16 | qfq | 5,338,700 | 38,336,987 | -0.28% |
| 2023-12-12 | 7.18 | 7.22 | 7.12 | 7.18 | 7.18 | qfq | 4,879,100 | 34,987,700 | 0.00% |
| 2023-12-11 | 7.10 | 7.19 | 7.02 | 7.18 | 7.18 | qfq | 7,901,550 | 56,253,852 | 1.13% |
| 2023-12-08 | 7.18 | 7.30 | 7.10 | 7.10 | 7.10 | qfq | 5,432,403 | 38,979,412 | -1.25% |
| 2023-12-07 | 7.13 | 7.23 | 7.12 | 7.19 | 7.19 | qfq | 5,387,500 | 38,726,573 | 0.28% |
| 2023-12-06 | 7.16 | 7.24 | 7.09 | 7.17 | 7.17 | qfq | 5,293,300 | 37,965,005 | -0.14% |
| 2023-12-05 | 7.38 | 7.38 | 7.17 | 7.18 | 7.18 | qfq | 6,214,000 | 44,962,870 | -2.97% |
| 2023-12-04 | 7.43 | 7.49 | 7.38 | 7.40 | 7.40 | qfq | 4,718,502 | 35,118,157 | -0.40% |
| 2023-12-01 | 7.42 | 7.46 | 7.30 | 7.43 | 7.43 | qfq | 5,898,983 | 43,651,187 | 0.81% |
| 2023-11-30 | 7.48 | 7.49 | 7.27 | 7.37 | 7.37 | qfq | 6,601,000 | 48,613,157 | -1.86% |
| 2023-11-29 | 7.53 | 7.60 | 7.46 | 7.51 | 7.51 | qfq | 6,243,500 | 47,045,354 | -0.53% |
| 2023-11-28 | 7.48 | 7.63 | 7.46 | 7.55 | 7.55 | qfq | 6,929,976 | 52,342,978 | 0.40% |
| 2023-11-27 | 7.44 | 7.54 | 7.33 | 7.52 | 7.52 | qfq | 5,256,456 | 39,248,959 | 1.62% |
| 2023-11-24 | 7.56 | 7.60 | 7.35 | 7.40 | 7.40 | qfq | 6,080,658 | 45,092,867 | -1.86% |
| 2023-11-23 | 7.47 | 7.59 | 7.40 | 7.54 | 7.54 | qfq | 6,542,459 | 49,196,388 | 1.21% |
| 2023-11-22 | 7.45 | 7.58 | 7.44 | 7.45 | 7.45 | qfq | 8,719,639 | 65,479,945 | -0.27% |
| 2023-11-21 | 7.64 | 7.66 | 7.46 | 7.47 | 7.47 | qfq | 7,198,215 | 54,291,973 | -2.35% |
| 2023-11-20 | 7.62 | 7.67 | 7.58 | 7.65 | 7.65 | qfq | 6,056,300 | 46,197,179 | 0.53% |
| 2023-11-17 | 7.48 | 7.62 | 7.46 | 7.61 | 7.61 | qfq | 7,019,000 | 53,087,405 | 1.60% |
| 2023-11-16 | 7.52 | 7.58 | 7.48 | 7.49 | 7.49 | qfq | 5,110,800 | 38,471,360 | -0.40% |
| 2023-11-15 | 7.61 | 7.63 | 7.50 | 7.52 | 7.52 | qfq | 6,244,500 | 47,114,285 | -0.66% |
| 2023-11-14 | 7.45 | 7.60 | 7.45 | 7.57 | 7.57 | qfq | 8,102,647 | 60,991,825 | 1.34% |
| 2023-11-13 | 7.42 | 7.48 | 7.35 | 7.47 | 7.47 | qfq | 5,914,811 | 44,007,640 | 1.08% |
| 2023-11-10 | 7.36 | 7.47 | 7.32 | 7.39 | 7.39 | qfq | 5,347,747 | 39,576,844 | 0.00% |
| 2023-11-09 | 7.43 | 7.48 | 7.34 | 7.39 | 7.39 | qfq | 5,874,700 | 43,459,280 | -0.81% |
| 2023-11-08 | 7.47 | 7.50 | 7.38 | 7.45 | 7.45 | qfq | 5,931,501 | 44,115,629 | -0.67% |
| 2023-11-07 | 7.35 | 7.52 | 7.35 | 7.50 | 7.50 | qfq | 7,617,601 | 56,797,381 | 1.63% |
| 2023-11-06 | 7.35 | 7.45 | 7.33 | 7.38 | 7.38 | qfq | 6,860,200 | 50,586,724 | 0.54% |
| 2023-11-03 | 7.19 | 7.36 | 7.17 | 7.34 | 7.34 | qfq | 5,660,517 | 41,432,666 | 1.94% |
| 2023-11-02 | 7.29 | 7.34 | 7.18 | 7.20 | 7.20 | qfq | 4,969,500 | 36,046,514 | -1.23% |
| 2023-11-01 | 7.24 | 7.31 | 7.16 | 7.29 | 7.29 | qfq | 6,257,395 | 45,288,705 | 1.25% |
| 2023-10-31 | 7.24 | 7.32 | 7.16 | 7.20 | 7.20 | qfq | 5,427,601 | 39,216,008 | -0.55% |
| 2023-10-30 | 7.17 | 7.26 | 7.09 | 7.24 | 7.24 | qfq | 7,539,360 | 54,225,192 | 1.54% |
| 2023-10-27 | 7.10 | 7.19 | 7.02 | 7.13 | 7.13 | qfq | 7,074,300 | 50,316,235 | 1.13% |
| 2023-10-26 | 6.90 | 7.09 | 6.82 | 7.05 | 7.05 | qfq | 9,258,400 | 64,391,713 | 1.15% |
| 2023-10-25 | 6.75 | 7.01 | 6.75 | 6.97 | 6.97 | qfq | 10,787,000 | 74,687,276 | 1.31% |
| 2023-10-24 | 6.69 | 6.91 | 6.66 | 6.88 | 6.88 | qfq | 5,921,900 | 40,409,106 | 2.84% |
| 2023-10-23 | 6.80 | 6.88 | 6.65 | 6.69 | 6.69 | qfq | 6,094,400 | 41,184,334 | -2.76% |
| 2023-10-20 | 7.02 | 7.15 | 6.85 | 6.88 | 6.88 | qfq | 5,723,100 | 40,031,358 | -2.69% |
| 2023-10-19 | 6.98 | 7.22 | 6.96 | 7.07 | 7.07 | qfq | 5,981,774 | 42,600,206 | 0.71% |
| 2023-10-18 | 7.26 | 7.27 | 6.99 | 7.02 | 7.02 | qfq | 7,143,300 | 50,531,831 | -3.84% |
| 2023-10-17 | 7.41 | 7.42 | 7.20 | 7.30 | 7.30 | qfq | 5,386,900 | 39,263,173 | -1.08% |
| 2023-10-16 | 7.50 | 7.52 | 7.33 | 7.38 | 7.38 | qfq | 7,039,700 | 51,929,473 | -1.86% |
| 2023-10-13 | 7.39 | 7.57 | 7.39 | 7.52 | 7.52 | qfq | 8,973,729 | 67,406,424 | 0.94% |
| 2023-10-12 | 7.47 | 7.50 | 7.36 | 7.45 | 7.45 | qfq | 6,068,100 | 45,046,104 | 0.00% |
| 2023-10-11 | 7.52 | 7.52 | 7.36 | 7.45 | 7.45 | qfq | 5,897,000 | 43,806,178 | -0.27% |
| 2023-10-10 | 7.42 | 7.53 | 7.38 | 7.47 | 7.47 | qfq | 6,783,800 | 50,708,745 | 0.67% |
| 2023-10-09 | 7.35 | 7.51 | 7.30 | 7.42 | 7.42 | qfq | 7,630,126 | 56,683,941 | 0.68% |
| 2023-09-28 | 7.10 | 7.41 | 7.10 | 7.37 | 7.37 | qfq | 8,219,336 | 60,140,094 | 4.10% |
| 2023-09-27 | 7.16 | 7.19 | 7.07 | 7.08 | 7.08 | qfq | 4,322,600 | 30,805,585 | -1.12% |
| 2023-09-26 | 7.22 | 7.25 | 7.13 | 7.16 | 7.16 | qfq | 4,015,053 | 28,803,166 | -0.69% |
| 2023-09-25 | 7.32 | 7.35 | 7.17 | 7.21 | 7.21 | qfq | 4,506,800 | 32,602,156 | -1.64% |
| 2023-09-22 | 7.12 | 7.34 | 7.08 | 7.33 | 7.33 | qfq | 5,631,500 | 40,877,798 | 2.52% |
| 2023-09-21 | 7.13 | 7.24 | 7.10 | 7.15 | 7.15 | qfq | 4,026,200 | 28,862,853 | 0.42% |
| 2023-09-20 | 7.11 | 7.19 | 7.10 | 7.12 | 7.12 | qfq | 4,173,166 | 29,840,302 | -0.14% |
| 2023-09-19 | 7.37 | 7.37 | 7.11 | 7.13 | 7.13 | qfq | 9,475,500 | 67,982,374 | -2.73% |
| 2023-09-18 | 7.26 | 7.37 | 7.21 | 7.33 | 7.33 | qfq | 5,280,200 | 38,541,964 | 0.14% |
| 2023-09-15 | 7.24 | 7.37 | 7.20 | 7.32 | 7.32 | qfq | 5,689,329 | 41,417,374 | 0.83% |
| 2023-09-14 | 7.25 | 7.30 | 7.20 | 7.26 | 7.26 | qfq | 4,587,405 | 33,246,475 | -0.27% |
| 2023-09-13 | 7.31 | 7.39 | 7.19 | 7.28 | 7.28 | qfq | 6,895,500 | 50,172,635 | -1.09% |
| 2023-09-12 | 7.44 | 7.50 | 7.33 | 7.36 | 7.36 | qfq | 6,450,276 | 47,585,580 | -1.60% |
| 2023-09-11 | 7.46 | 7.53 | 7.36 | 7.48 | 7.48 | qfq | 8,808,502 | 65,819,198 | 0.27% |
| 2023-09-08 | 7.43 | 7.53 | 7.39 | 7.46 | 7.46 | qfq | 9,224,402 | 68,798,004 | 1.08% |
| 2023-09-07 | 7.49 | 7.52 | 7.36 | 7.38 | 7.38 | qfq | 11,841,207 | 87,960,134 | -2.64% |
| 2023-09-06 | 7.20 | 7.63 | 7.18 | 7.58 | 7.58 | qfq | 21,643,850 | 161,700,415 | 4.26% |
| 2023-09-05 | 7.20 | 7.28 | 7.15 | 7.27 | 7.27 | qfq | 6,223,608 | 45,081,671 | 0.83% |
| 2023-09-04 | 7.07 | 7.21 | 7.07 | 7.21 | 7.21 | qfq | 4,449,375 | 31,773,311 | 2.12% |
| 2023-09-01 | 7.09 | 7.13 | 7.02 | 7.06 | 7.06 | qfq | 3,809,100 | 26,887,931 | -0.42% |
| 2023-08-31 | 7.15 | 7.20 | 7.06 | 7.09 | 7.09 | qfq | 4,426,600 | 31,508,094 | -0.84% |
| 2023-08-30 | 7.06 | 7.22 | 7.06 | 7.15 | 7.15 | qfq | 8,510,700 | 60,897,594 | 1.85% |
| 2023-08-29 | 6.76 | 7.05 | 6.76 | 7.02 | 7.02 | qfq | 6,532,060 | 45,462,486 | 3.69% |
| 2023-08-28 | 7.16 | 7.19 | 6.76 | 6.77 | 6.77 | qfq | 8,028,600 | 55,756,859 | 0.15% |
| 2023-08-25 | 6.86 | 6.99 | 6.72 | 6.76 | 6.76 | qfq | 5,896,000 | 40,278,676 | -1.46% |
| 2023-08-24 | 6.82 | 6.92 | 6.78 | 6.86 | 6.86 | qfq | 3,459,300 | 23,702,394 | 0.88% |
| 2023-08-23 | 6.88 | 6.88 | 6.78 | 6.80 | 6.80 | qfq | 2,902,000 | 19,790,203 | -1.59% |
| 2023-08-22 | 6.87 | 6.95 | 6.72 | 6.91 | 6.91 | qfq | 4,566,760 | 31,196,523 | 0.44% |
| 2023-08-21 | 6.88 | 6.99 | 6.88 | 6.88 | 6.88 | qfq | 2,796,200 | 19,360,489 | -0.29% |
| 2023-08-18 | 7.03 | 7.08 | 6.90 | 6.90 | 6.90 | qfq | 3,738,000 | 26,076,515 | -1.57% |
| 2023-08-17 | 6.75 | 7.01 | 6.75 | 7.01 | 7.01 | qfq | 4,635,160 | 32,126,146 | 3.09% |
| 2023-08-16 | 6.96 | 6.96 | 6.79 | 6.80 | 6.80 | qfq | 5,117,700 | 35,114,377 | -2.30% |
| 2023-08-15 | 7.04 | 7.04 | 6.92 | 6.96 | 6.96 | qfq | 3,649,400 | 25,425,683 | -0.57% |
| 2023-08-14 | 7.05 | 7.11 | 6.85 | 7.00 | 7.00 | qfq | 8,869,360 | 61,818,176 | -1.82% |
| 2023-08-11 | 7.22 | 7.27 | 7.12 | 7.13 | 7.13 | qfq | 4,783,460 | 34,351,188 | -1.79% |
| 2023-08-10 | 7.24 | 7.29 | 7.17 | 7.26 | 7.26 | qfq | 5,806,200 | 42,024,711 | 0.14% |
| 2023-08-09 | 7.17 | 7.29 | 7.13 | 7.25 | 7.25 | qfq | 5,948,717 | 42,960,718 | 0.83% |
| 2023-08-08 | 7.38 | 7.38 | 7.12 | 7.19 | 7.19 | qfq | 11,989,900 | 86,439,702 | -2.44% |
| 2023-08-07 | 7.49 | 7.51 | 7.31 | 7.37 | 7.37 | qfq | 7,169,500 | 52,845,990 | -1.47% |
| 2023-08-04 | 7.38 | 7.56 | 7.36 | 7.48 | 7.48 | qfq | 12,350,284 | 92,315,911 | 1.63% |
| 2023-08-03 | 7.43 | 7.46 | 7.32 | 7.36 | 7.36 | qfq | 8,277,802 | 61,072,514 | -1.60% |
| 2023-08-02 | 7.32 | 7.55 | 7.30 | 7.48 | 7.48 | qfq | 11,628,338 | 86,862,690 | 1.77% |
| 2023-08-01 | 7.36 | 7.37 | 7.24 | 7.35 | 7.35 | qfq | 8,966,462 | 65,478,507 | -0.54% |
| 2023-07-31 | 7.33 | 7.42 | 7.27 | 7.39 | 7.39 | qfq | 9,081,163 | 66,721,425 | 0.54% |
| 2023-07-28 | 7.28 | 7.38 | 7.22 | 7.35 | 7.35 | qfq | 9,501,017 | 69,472,893 | 0.41% |
| 2023-07-27 | 7.58 | 7.62 | 7.29 | 7.32 | 7.32 | qfq | 14,411,425 | 107,229,109 | -3.43% |
| 2023-07-26 | 7.80 | 7.85 | 7.50 | 7.58 | 7.58 | qfq | 20,566,010 | 156,433,742 | -3.93% |
| 2023-07-25 | 8.09 | 8.16 | 7.76 | 7.89 | 7.89 | qfq | 23,932,402 | 189,281,136 | -1.38% |
| 2023-07-24 | 8.10 | 8.43 | 7.86 | 8.00 | 8.00 | qfq | 27,539,502 | 223,912,830 | -1.84% |
| 2023-07-21 | 7.96 | 8.42 | 7.90 | 8.15 | 8.15 | qfq | 29,521,302 | 242,158,497 | 1.24% |
| 2023-07-20 | 8.25 | 8.28 | 7.98 | 8.05 | 8.05 | qfq | 28,815,099 | 233,925,242 | -4.28% |
| 2023-07-19 | 7.88 | 8.44 | 7.75 | 8.41 | 8.41 | qfq | 46,444,787 | 377,770,730 | 4.86% |
| 2023-07-18 | 7.87 | 8.25 | 7.82 | 8.02 | 8.02 | qfq | 31,796,663 | 256,166,155 | 1.26% |