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
中海达300177.SZ
最近收盘价5.662026-07-17
最近交易日2026-07-17
成交量（股）15,065,900
成交额（元）87,546,015
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 | 5.99 | 6.03 | 5.65 | 5.66 | 5.66 | qfq | 15,065,900 | 87,546,015 | -5.82% |
| 2026-07-16 | 5.90 | 6.11 | 5.85 | 6.01 | 6.01 | qfq | 10,808,638 | 65,073,686 | 1.52% |
| 2026-07-15 | 5.83 | 6.02 | 5.82 | 5.92 | 5.92 | qfq | 9,087,900 | 54,015,336 | 0.68% |
| 2026-07-14 | 5.79 | 5.90 | 5.66 | 5.88 | 5.88 | qfq | 9,662,472 | 55,962,220 | 1.38% |
| 2026-07-13 | 6.18 | 6.27 | 5.78 | 5.80 | 5.80 | qfq | 17,035,618 | 100,762,791 | -6.90% |
| 2026-07-10 | 6.04 | 6.42 | 5.94 | 6.23 | 6.23 | qfq | 19,009,868 | 118,069,101 | 3.83% |
| 2026-07-09 | 5.90 | 6.02 | 5.73 | 6.00 | 6.00 | qfq | 10,286,535 | 60,585,010 | 1.18% |
| 2026-07-08 | 5.98 | 6.09 | 5.92 | 5.93 | 5.93 | qfq | 8,920,300 | 53,414,378 | -1.17% |
| 2026-07-07 | 6.22 | 6.24 | 5.99 | 6.00 | 6.00 | qfq | 8,854,320 | 53,801,234 | -3.38% |
| 2026-07-06 | 6.45 | 6.45 | 6.13 | 6.21 | 6.21 | qfq | 10,117,442 | 63,279,360 | -2.82% |
| 2026-07-03 | 6.18 | 6.45 | 6.18 | 6.39 | 6.39 | qfq | 10,607,406 | 67,339,230 | 3.06% |
| 2026-07-02 | 6.29 | 6.55 | 6.18 | 6.20 | 6.20 | qfq | 13,840,615 | 87,773,140 | -2.21% |
| 2026-07-01 | 6.17 | 6.40 | 6.15 | 6.34 | 6.34 | qfq | 10,618,999 | 67,100,660 | 2.26% |
| 2026-06-30 | 5.99 | 6.24 | 5.97 | 6.20 | 6.20 | qfq | 10,504,994 | 64,678,126 | 3.33% |
| 2026-06-29 | 6.17 | 6.20 | 5.92 | 6.00 | 6.00 | qfq | 13,263,914 | 79,748,608 | -2.60% |
| 2026-06-26 | 6.27 | 6.33 | 6.12 | 6.16 | 6.16 | qfq | 11,158,075 | 69,314,926 | -2.07% |
| 2026-06-25 | 6.46 | 6.47 | 6.24 | 6.29 | 6.29 | qfq | 10,769,615 | 67,907,305 | -2.48% |
| 2026-06-24 | 6.64 | 6.65 | 6.35 | 6.45 | 6.45 | qfq | 12,008,650 | 77,322,718 | -2.57% |
| 2026-06-23 | 6.67 | 6.80 | 6.59 | 6.62 | 6.62 | qfq | 8,625,750 | 57,853,661 | -0.90% |
| 2026-06-22 | 6.78 | 6.80 | 6.42 | 6.68 | 6.68 | qfq | 12,153,169 | 79,918,678 | -1.47% |
| 2026-06-18 | 7.00 | 7.01 | 6.77 | 6.78 | 6.78 | qfq | 11,888,600 | 81,410,885 | -3.69% |
| 2026-06-17 | 6.80 | 7.20 | 6.74 | 7.04 | 7.04 | qfq | 15,298,642 | 106,073,501 | 2.47% |
| 2026-06-16 | 6.96 | 6.97 | 6.75 | 6.87 | 6.87 | qfq | 9,227,553 | 63,018,910 | -0.58% |
| 2026-06-15 | 6.84 | 6.99 | 6.79 | 6.91 | 6.91 | qfq | 9,273,500 | 63,882,054 | 1.17% |
| 2026-06-12 | 6.78 | 6.93 | 6.77 | 6.83 | 6.83 | qfq | 9,712,000 | 66,622,545 | 1.94% |
| 2026-06-11 | 6.78 | 6.88 | 6.60 | 6.70 | 6.70 | qfq | 7,991,163 | 53,383,649 | -2.33% |
| 2026-06-10 | 6.88 | 7.11 | 6.77 | 6.86 | 6.86 | qfq | 9,176,300 | 63,435,539 | -0.87% |
| 2026-06-09 | 6.92 | 6.97 | 6.83 | 6.92 | 6.92 | qfq | 7,986,654 | 55,050,142 | 0.87% |
| 2026-06-08 | 7.09 | 7.13 | 6.76 | 6.86 | 6.86 | qfq | 11,479,435 | 79,780,702 | -4.72% |
| 2026-06-05 | 7.09 | 7.30 | 6.96 | 7.20 | 7.20 | qfq | 11,330,544 | 81,026,596 | 1.41% |
| 2026-06-04 | 7.11 | 7.23 | 7.03 | 7.10 | 7.10 | qfq | 7,834,000 | 55,650,741 | -1.11% |
| 2026-06-03 | 7.20 | 7.34 | 7.13 | 7.18 | 7.18 | qfq | 10,227,050 | 74,105,459 | -0.42% |
| 2026-06-02 | 7.38 | 7.43 | 7.10 | 7.21 | 7.21 | qfq | 9,290,571 | 66,997,557 | -2.96% |
| 2026-06-01 | 7.35 | 7.51 | 7.30 | 7.43 | 7.43 | qfq | 8,075,957 | 59,970,718 | 1.09% |
| 2026-05-29 | 7.97 | 7.98 | 7.33 | 7.35 | 7.35 | qfq | 18,270,430 | 137,623,627 | -7.31% |
| 2026-05-28 | 7.88 | 7.97 | 7.65 | 7.93 | 7.93 | qfq | 10,720,496 | 83,827,309 | 0.63% |
| 2026-05-27 | 8.09 | 8.20 | 7.83 | 7.88 | 7.88 | qfq | 10,935,905 | 87,422,521 | -3.19% |
| 2026-05-26 | 8.48 | 8.48 | 8.05 | 8.14 | 8.14 | qfq | 14,706,921 | 120,353,289 | -4.46% |
| 2026-05-25 | 8.49 | 8.90 | 8.39 | 8.52 | 8.52 | qfq | 13,854,340 | 118,839,296 | 0.83% |
| 2026-05-22 | 8.56 | 8.65 | 8.37 | 8.45 | 8.45 | qfq | 14,080,751 | 119,295,103 | -0.35% |
| 2026-05-21 | 8.60 | 8.97 | 8.47 | 8.48 | 8.48 | qfq | 22,370,455 | 195,655,308 | 0.71% |
| 2026-05-20 | 8.57 | 8.79 | 8.38 | 8.42 | 8.42 | qfq | 13,131,600 | 111,699,133 | -2.77% |
| 2026-05-19 | 8.60 | 8.74 | 8.54 | 8.66 | 8.66 | qfq | 10,370,146 | 89,575,137 | 0.93% |
| 2026-05-18 | 8.65 | 8.75 | 8.51 | 8.58 | 8.58 | qfq | 13,572,550 | 116,623,507 | -1.61% |
| 2026-05-15 | 8.82 | 9.01 | 8.62 | 8.72 | 8.72 | qfq | 16,307,885 | 143,625,093 | -1.02% |
| 2026-05-14 | 9.12 | 9.35 | 8.80 | 8.81 | 8.81 | qfq | 21,621,625 | 194,546,458 | -3.40% |
| 2026-05-13 | 8.73 | 9.19 | 8.66 | 9.12 | 9.12 | qfq | 36,317,524 | 326,474,578 | 5.80% |
| 2026-05-12 | 8.66 | 9.03 | 8.51 | 8.62 | 8.62 | qfq | 29,268,756 | 255,383,061 | 0.82% |
| 2026-05-11 | 8.60 | 8.63 | 8.51 | 8.55 | 8.55 | qfq | 11,110,014 | 95,155,356 | -0.23% |
| 2026-05-08 | 8.43 | 8.58 | 8.40 | 8.57 | 8.57 | qfq | 11,909,607 | 101,645,653 | 1.66% |
| 2026-05-07 | 8.54 | 8.55 | 8.41 | 8.43 | 8.43 | qfq | 11,938,650 | 100,895,626 | -1.17% |
| 2026-05-06 | 8.36 | 8.55 | 8.33 | 8.53 | 8.53 | qfq | 15,866,622 | 134,658,256 | 2.28% |
| 2026-04-30 | 8.15 | 8.35 | 8.09 | 8.34 | 8.34 | qfq | 15,681,245 | 129,707,622 | 2.33% |
| 2026-04-29 | 7.99 | 8.18 | 7.98 | 8.15 | 8.15 | qfq | 11,756,864 | 95,428,136 | 2.26% |
| 2026-04-28 | 7.91 | 8.14 | 7.84 | 7.97 | 7.97 | qfq | 11,504,066 | 91,897,195 | 0.13% |
| 2026-04-27 | 7.61 | 8.05 | 7.52 | 7.96 | 7.96 | qfq | 14,472,282 | 112,315,539 | 2.05% |
| 2026-04-24 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | qfq | 8,904,190 | 69,556,413 | -2.01% |
| 2026-04-23 | 8.11 | 8.16 | 7.93 | 7.96 | 7.96 | qfq | 10,315,900 | 82,622,824 | -1.85% |
| 2026-04-22 | 8.02 | 8.24 | 7.99 | 8.11 | 8.11 | qfq | 9,262,422 | 75,393,123 | 0.50% |
| 2026-04-21 | 8.15 | 8.19 | 8.01 | 8.07 | 8.07 | qfq | 11,062,290 | 89,229,764 | -1.59% |
| 2026-04-20 | 8.02 | 8.22 | 7.97 | 8.20 | 8.20 | qfq | 13,824,679 | 111,915,601 | 2.37% |
| 2026-04-17 | 7.98 | 8.05 | 7.84 | 8.01 | 8.01 | qfq | 9,971,305 | 79,198,219 | -0.37% |
| 2026-04-16 | 7.98 | 8.04 | 7.73 | 8.04 | 8.04 | qfq | 12,400,957 | 97,899,915 | 1.26% |
| 2026-04-15 | 8.07 | 8.08 | 7.93 | 7.94 | 7.94 | qfq | 8,698,189 | 69,509,207 | -1.37% |
| 2026-04-14 | 8.12 | 8.15 | 7.91 | 8.05 | 8.05 | qfq | 11,695,782 | 93,693,776 | -0.25% |
| 2026-04-13 | 8.13 | 8.14 | 8.03 | 8.07 | 8.07 | qfq | 6,707,200 | 54,178,491 | -0.98% |
| 2026-04-10 | 8.19 | 8.25 | 8.12 | 8.15 | 8.15 | qfq | 8,633,117 | 70,618,131 | 0.25% |
| 2026-04-09 | 8.30 | 8.30 | 8.11 | 8.13 | 8.13 | qfq | 9,430,050 | 76,989,681 | -2.63% |
| 2026-04-08 | 8.16 | 8.35 | 8.14 | 8.35 | 8.35 | qfq | 12,457,907 | 103,021,701 | 3.86% |
| 2026-04-07 | 8.25 | 8.25 | 7.90 | 8.04 | 8.04 | qfq | 10,229,000 | 82,395,720 | -2.43% |
| 2026-04-03 | 8.14 | 8.27 | 7.98 | 8.24 | 8.24 | qfq | 13,004,274 | 106,121,313 | 1.85% |
| 2026-04-02 | 8.16 | 8.37 | 8.05 | 8.09 | 8.09 | qfq | 10,260,511 | 84,152,434 | -1.10% |
| 2026-04-01 | 8.28 | 8.32 | 8.11 | 8.18 | 8.18 | qfq | 8,431,000 | 69,126,374 | 0.62% |
| 2026-03-31 | 8.24 | 8.33 | 8.11 | 8.13 | 8.13 | qfq | 7,971,100 | 65,669,044 | -1.33% |
| 2026-03-30 | 7.99 | 8.25 | 7.96 | 8.24 | 8.24 | qfq | 6,738,445 | 55,022,844 | 0.98% |
| 2026-03-27 | 7.94 | 8.18 | 7.88 | 8.16 | 8.16 | qfq | 8,099,300 | 65,365,751 | 0.74% |
| 2026-03-26 | 8.45 | 8.47 | 8.05 | 8.10 | 8.10 | qfq | 12,946,796 | 106,423,711 | -3.91% |
| 2026-03-25 | 8.38 | 8.46 | 8.30 | 8.43 | 8.43 | qfq | 8,783,200 | 73,950,406 | 0.96% |
| 2026-03-24 | 8.38 | 8.43 | 8.18 | 8.35 | 8.35 | qfq | 8,718,523 | 72,174,661 | 2.08% |
| 2026-03-23 | 8.63 | 8.75 | 8.16 | 8.18 | 8.18 | qfq | 14,655,693 | 122,777,685 | -7.99% |
| 2026-03-20 | 9.09 | 9.16 | 8.72 | 8.89 | 8.89 | qfq | 11,585,563 | 103,421,760 | -1.88% |
| 2026-03-19 | 9.20 | 9.23 | 9.06 | 9.06 | 9.06 | qfq | 9,631,800 | 88,017,601 | -2.79% |
| 2026-03-18 | 9.30 | 9.34 | 9.20 | 9.32 | 9.32 | qfq | 7,247,350 | 67,014,825 | 0.65% |
| 2026-03-17 | 9.50 | 9.54 | 9.25 | 9.26 | 9.26 | qfq | 11,311,300 | 106,060,835 | -3.14% |
| 2026-03-16 | 9.42 | 9.60 | 9.39 | 9.56 | 9.56 | qfq | 14,208,421 | 135,083,466 | 2.36% |
| 2026-03-13 | 9.23 | 9.57 | 9.18 | 9.34 | 9.34 | qfq | 13,265,423 | 124,634,354 | 0.86% |
| 2026-03-12 | 9.39 | 9.41 | 9.22 | 9.26 | 9.26 | qfq | 10,077,592 | 93,519,693 | -1.80% |
| 2026-03-11 | 9.57 | 9.59 | 9.39 | 9.43 | 9.43 | qfq | 11,051,901 | 104,622,580 | -1.67% |
| 2026-03-10 | 9.49 | 9.65 | 9.46 | 9.59 | 9.59 | qfq | 9,209,450 | 88,240,291 | 1.48% |
| 2026-03-09 | 9.36 | 9.47 | 9.18 | 9.45 | 9.45 | qfq | 11,446,066 | 106,456,705 | 0.21% |
| 2026-03-06 | 9.37 | 9.50 | 9.36 | 9.43 | 9.43 | qfq | 8,043,993 | 75,857,398 | -0.21% |
| 2026-03-05 | 9.53 | 9.56 | 9.41 | 9.45 | 9.45 | qfq | 9,067,928 | 86,022,611 | 0.75% |
| 2026-03-04 | 9.19 | 9.46 | 9.15 | 9.38 | 9.38 | qfq | 10,010,807 | 93,589,682 | 0.32% |
| 2026-03-03 | 10.05 | 10.05 | 9.34 | 9.35 | 9.35 | qfq | 22,180,835 | 213,899,872 | -6.97% |
| 2026-03-02 | 10.08 | 10.20 | 9.98 | 10.05 | 10.05 | qfq | 22,418,365 | 225,816,534 | 0.60% |
| 2026-02-27 | 9.99 | 10.07 | 9.91 | 9.99 | 9.99 | qfq | 10,096,126 | 100,870,045 | 0.00% |
| 2026-02-26 | 9.99 | 10.03 | 9.88 | 9.99 | 9.99 | qfq | 15,185,319 | 151,207,984 | -0.40% |
| 2026-02-25 | 9.74 | 10.19 | 9.68 | 10.03 | 10.03 | qfq | 25,376,274 | 254,094,504 | 2.87% |
| 2026-02-24 | 9.81 | 9.85 | 9.67 | 9.75 | 9.75 | qfq | 10,887,094 | 106,094,483 | 1.04% |
| 2026-02-13 | 9.68 | 9.80 | 9.65 | 9.65 | 9.65 | qfq | 11,995,495 | 116,731,189 | 0.21% |
| 2026-02-12 | 9.68 | 9.71 | 9.52 | 9.63 | 9.63 | qfq | 10,399,283 | 100,095,476 | -0.82% |
| 2026-02-11 | 9.80 | 10.04 | 9.71 | 9.71 | 9.71 | qfq | 17,035,370 | 168,085,497 | -0.92% |
| 2026-02-10 | 9.55 | 9.83 | 9.47 | 9.80 | 9.80 | qfq | 24,246,326 | 234,685,776 | 2.94% |
| 2026-02-09 | 9.47 | 9.52 | 9.41 | 9.52 | 9.52 | qfq | 10,842,920 | 102,610,733 | 2.26% |
| 2026-02-06 | 9.28 | 9.39 | 9.22 | 9.31 | 9.31 | qfq | 9,531,803 | 88,953,483 | -0.64% |
| 2026-02-05 | 9.33 | 9.43 | 9.26 | 9.37 | 9.37 | qfq | 10,381,830 | 97,307,495 | 0.00% |
| 2026-02-04 | 9.36 | 9.44 | 9.25 | 9.37 | 9.37 | qfq | 11,094,292 | 103,794,454 | 0.11% |
| 2026-02-03 | 9.19 | 9.37 | 9.17 | 9.36 | 9.36 | qfq | 12,041,147 | 111,757,669 | 2.63% |
| 2026-02-02 | 9.28 | 9.40 | 9.11 | 9.12 | 9.12 | qfq | 19,910,499 | 183,519,149 | -4.00% |
| 2026-01-30 | 9.61 | 9.70 | 9.42 | 9.50 | 9.50 | qfq | 14,639,316 | 139,536,020 | -1.86% |
| 2026-01-29 | 9.80 | 9.94 | 9.65 | 9.68 | 9.68 | qfq | 15,652,253 | 153,124,483 | -1.63% |
| 2026-01-28 | 9.98 | 10.08 | 9.82 | 9.84 | 9.84 | qfq | 16,430,331 | 163,244,791 | -1.20% |
| 2026-01-27 | 9.98 | 10.01 | 9.66 | 9.96 | 9.96 | qfq | 21,209,430 | 209,102,365 | -0.60% |
| 2026-01-26 | 10.41 | 10.47 | 9.99 | 10.02 | 10.02 | qfq | 36,697,090 | 372,886,955 | -5.11% |
| 2026-01-23 | 10.19 | 10.66 | 10.12 | 10.56 | 10.56 | qfq | 39,621,383 | 413,598,004 | 3.83% |
| 2026-01-22 | 10.05 | 10.27 | 10.05 | 10.17 | 10.17 | qfq | 18,973,314 | 193,030,906 | 1.50% |
| 2026-01-21 | 9.98 | 10.12 | 9.90 | 10.02 | 10.02 | qfq | 18,798,515 | 188,580,433 | -0.30% |
| 2026-01-20 | 10.39 | 10.40 | 9.94 | 10.05 | 10.05 | qfq | 29,915,676 | 302,430,399 | -2.90% |
| 2026-01-19 | 10.25 | 10.43 | 10.13 | 10.35 | 10.35 | qfq | 22,337,059 | 230,286,833 | 0.29% |
| 2026-01-16 | 10.48 | 10.57 | 10.21 | 10.32 | 10.32 | qfq | 33,172,557 | 343,266,333 | -1.62% |
| 2026-01-15 | 10.71 | 10.81 | 10.36 | 10.49 | 10.49 | qfq | 43,096,570 | 454,367,794 | -3.50% |
| 2026-01-14 | 10.95 | 11.29 | 10.70 | 10.87 | 10.87 | qfq | 59,526,602 | 654,573,194 | -1.00% |
| 2026-01-13 | 11.55 | 11.61 | 10.91 | 10.98 | 10.98 | qfq | 73,944,129 | 821,951,388 | -5.83% |
| 2026-01-12 | 11.29 | 11.80 | 11.19 | 11.66 | 11.66 | qfq | 93,493,932 | 1,077,005,421 | 5.33% |
| 2026-01-09 | 11.38 | 11.49 | 10.89 | 11.07 | 11.07 | qfq | 77,032,908 | 858,020,830 | 0.54% |
| 2026-01-08 | 10.55 | 11.08 | 10.55 | 11.01 | 11.01 | qfq | 61,072,504 | 662,166,187 | 2.99% |
| 2026-01-07 | 10.95 | 10.95 | 10.61 | 10.69 | 10.69 | qfq | 60,171,144 | 645,894,461 | -3.35% |
| 2026-01-06 | 10.43 | 11.39 | 10.38 | 11.06 | 11.06 | qfq | 88,482,292 | 967,505,930 | 5.33% |
| 2026-01-05 | 10.38 | 10.62 | 10.15 | 10.50 | 10.50 | qfq | 47,600,395 | 494,586,653 | 1.65% |
| 2025-12-31 | 10.10 | 10.40 | 10.08 | 10.33 | 10.33 | qfq | 44,209,012 | 454,802,992 | 2.38% |
| 2025-12-30 | 10.16 | 10.32 | 10.03 | 10.09 | 10.09 | qfq | 34,151,453 | 347,001,521 | -1.46% |
| 2025-12-29 | 10.14 | 10.36 | 10.05 | 10.24 | 10.24 | qfq | 36,297,103 | 371,344,913 | -0.68% |
| 2025-12-26 | 10.25 | 10.48 | 10.08 | 10.31 | 10.31 | qfq | 60,677,939 | 622,814,062 | 1.38% |
| 2025-12-25 | 9.90 | 10.20 | 9.88 | 10.17 | 10.17 | qfq | 38,484,665 | 388,304,701 | 2.21% |
| 2025-12-24 | 9.65 | 9.99 | 9.60 | 9.95 | 9.95 | qfq | 36,123,361 | 358,121,815 | 3.11% |
| 2025-12-23 | 9.88 | 10.00 | 9.58 | 9.65 | 9.65 | qfq | 33,564,795 | 327,991,152 | -3.31% |
| 2025-12-22 | 9.96 | 10.23 | 9.94 | 9.98 | 9.98 | qfq | 37,936,009 | 381,914,105 | 0.81% |
| 2025-12-19 | 9.59 | 9.98 | 9.59 | 9.90 | 9.90 | qfq | 36,040,954 | 356,258,806 | 2.70% |
| 2025-12-18 | 9.41 | 9.98 | 9.40 | 9.64 | 9.64 | qfq | 32,548,066 | 317,534,792 | 1.26% |
| 2025-12-17 | 9.43 | 9.85 | 9.28 | 9.52 | 9.52 | qfq | 36,670,075 | 348,021,666 | -1.96% |
| 2025-12-16 | 10.14 | 10.34 | 9.70 | 9.71 | 9.71 | qfq | 50,092,907 | 496,047,614 | 3.41% |
| 2025-12-15 | 9.52 | 9.65 | 9.28 | 9.39 | 9.39 | qfq | 20,515,920 | 194,129,076 | -2.29% |
| 2025-12-12 | 9.61 | 9.94 | 9.48 | 9.61 | 9.61 | qfq | 25,866,517 | 251,256,218 | -0.10% |
| 2025-12-11 | 9.86 | 9.98 | 9.60 | 9.62 | 9.62 | qfq | 22,663,985 | 221,005,462 | -2.83% |
| 2025-12-10 | 10.02 | 10.03 | 9.80 | 9.90 | 9.90 | qfq | 24,398,019 | 241,005,604 | -1.20% |
| 2025-12-09 | 9.72 | 10.16 | 9.70 | 10.02 | 10.02 | qfq | 44,836,697 | 446,924,240 | 2.45% |
| 2025-12-08 | 9.77 | 9.93 | 9.76 | 9.78 | 9.78 | qfq | 26,817,666 | 263,766,599 | -0.20% |
| 2025-12-05 | 9.53 | 9.93 | 9.48 | 9.80 | 9.80 | qfq | 28,286,203 | 276,060,466 | 1.87% |
| 2025-12-04 | 9.41 | 9.68 | 9.41 | 9.62 | 9.62 | qfq | 20,684,440 | 198,319,294 | 1.69% |
| 2025-12-03 | 9.69 | 9.69 | 9.36 | 9.46 | 9.46 | qfq | 21,453,776 | 203,353,265 | -2.57% |
| 2025-12-02 | 9.60 | 9.75 | 9.42 | 9.71 | 9.71 | qfq | 23,228,765 | 223,225,112 | 0.94% |
| 2025-12-01 | 9.45 | 9.71 | 9.41 | 9.62 | 9.62 | qfq | 22,281,138 | 214,506,234 | 1.69% |
| 2025-11-28 | 9.33 | 9.50 | 9.31 | 9.46 | 9.46 | qfq | 12,890,165 | 121,346,541 | 1.61% |
| 2025-11-27 | 9.39 | 9.46 | 9.30 | 9.31 | 9.31 | qfq | 12,719,743 | 119,226,199 | -1.06% |
| 2025-11-26 | 9.74 | 9.74 | 9.40 | 9.41 | 9.41 | qfq | 21,600,671 | 205,512,042 | -2.99% |
| 2025-11-25 | 9.74 | 9.78 | 9.58 | 9.70 | 9.70 | qfq | 21,415,412 | 207,480,634 | -0.31% |
| 2025-11-24 | 9.35 | 9.77 | 9.31 | 9.73 | 9.73 | qfq | 30,645,006 | 294,399,405 | 5.08% |
| 2025-11-21 | 9.40 | 9.62 | 9.15 | 9.26 | 9.26 | qfq | 22,634,088 | 211,079,919 | -3.74% |
| 2025-11-20 | 9.58 | 9.88 | 9.58 | 9.62 | 9.62 | qfq | 25,011,180 | 243,441,323 | 0.42% |
| 2025-11-19 | 9.40 | 9.66 | 9.26 | 9.58 | 9.58 | qfq | 23,121,815 | 219,592,825 | 1.70% |
| 2025-11-18 | 9.63 | 9.63 | 9.37 | 9.42 | 9.42 | qfq | 20,946,899 | 198,015,350 | -3.29% |
| 2025-11-17 | 9.63 | 9.86 | 9.60 | 9.74 | 9.74 | qfq | 21,767,525 | 212,513,324 | 1.78% |
| 2025-11-14 | 9.72 | 9.76 | 9.57 | 9.57 | 9.57 | qfq | 19,472,857 | 187,793,925 | -2.55% |
| 2025-11-13 | 9.80 | 9.84 | 9.71 | 9.82 | 9.82 | qfq | 25,259,832 | 246,742,347 | -0.71% |
| 2025-11-12 | 9.60 | 9.96 | 9.51 | 9.89 | 9.89 | qfq | 37,852,024 | 370,261,165 | 2.06% |
| 2025-11-11 | 9.63 | 9.85 | 9.53 | 9.69 | 9.69 | qfq | 38,084,775 | 369,842,637 | 2.98% |
| 2025-11-10 | 9.30 | 9.41 | 9.29 | 9.41 | 9.41 | qfq | 17,560,326 | 164,384,261 | 0.00% |
| 2025-11-07 | 9.25 | 9.69 | 9.18 | 9.41 | 9.41 | qfq | 35,426,437 | 336,087,661 | 2.51% |
| 2025-11-06 | 9.31 | 9.38 | 9.10 | 9.18 | 9.18 | qfq | 17,337,186 | 159,526,032 | -2.03% |
| 2025-11-05 | 9.25 | 9.41 | 9.20 | 9.37 | 9.37 | qfq | 13,143,142 | 122,669,025 | 0.21% |
| 2025-11-04 | 9.30 | 9.52 | 9.28 | 9.35 | 9.35 | qfq | 18,868,728 | 176,789,588 | 0.21% |
| 2025-11-03 | 9.16 | 9.34 | 9.13 | 9.33 | 9.33 | qfq | 17,288,352 | 159,961,761 | 1.86% |
| 2025-10-31 | 9.20 | 9.24 | 9.09 | 9.16 | 9.16 | qfq | 17,259,633 | 158,053,858 | -1.19% |
| 2025-10-30 | 9.04 | 9.47 | 8.88 | 9.27 | 9.27 | qfq | 35,466,027 | 324,583,960 | 2.54% |
| 2025-10-29 | 9.16 | 9.17 | 8.99 | 9.04 | 9.04 | qfq | 15,146,441 | 136,719,264 | -0.99% |
| 2025-10-28 | 9.07 | 9.23 | 9.07 | 9.13 | 9.13 | qfq | 12,171,973 | 111,506,252 | -0.33% |
| 2025-10-27 | 9.38 | 9.38 | 9.03 | 9.16 | 9.16 | qfq | 24,773,430 | 227,191,708 | -2.97% |
| 2025-10-24 | 9.29 | 9.46 | 9.29 | 9.44 | 9.44 | qfq | 12,307,400 | 115,793,168 | 1.72% |
| 2025-10-23 | 9.23 | 9.28 | 9.11 | 9.28 | 9.28 | qfq | 8,191,360 | 75,111,367 | 0.32% |
| 2025-10-22 | 9.28 | 9.34 | 9.23 | 9.25 | 9.25 | qfq | 7,608,755 | 70,573,415 | -0.86% |
| 2025-10-21 | 9.14 | 9.39 | 9.11 | 9.33 | 9.33 | qfq | 12,544,797 | 116,343,475 | 2.19% |
| 2025-10-20 | 9.10 | 9.21 | 9.07 | 9.13 | 9.13 | qfq | 9,739,403 | 89,046,569 | 1.67% |
| 2025-10-17 | 9.27 | 9.33 | 8.98 | 8.98 | 8.98 | qfq | 13,845,689 | 126,308,378 | -3.34% |
| 2025-10-16 | 9.51 | 9.55 | 9.25 | 9.29 | 9.29 | qfq | 13,515,950 | 126,983,146 | -2.93% |
| 2025-10-15 | 9.49 | 9.58 | 9.41 | 9.57 | 9.57 | qfq | 11,094,643 | 105,519,620 | 0.53% |
| 2025-10-14 | 9.71 | 9.82 | 9.51 | 9.52 | 9.52 | qfq | 13,829,170 | 133,568,036 | -1.75% |
| 2025-10-13 | 9.50 | 9.70 | 9.37 | 9.69 | 9.69 | qfq | 13,303,678 | 127,497,511 | -0.82% |
| 2025-10-10 | 9.70 | 9.85 | 9.60 | 9.77 | 9.77 | qfq | 17,827,281 | 173,007,023 | 0.21% |
| 2025-10-09 | 9.67 | 9.77 | 9.59 | 9.75 | 9.75 | qfq | 15,263,441 | 148,074,006 | 1.99% |
| 2025-09-30 | 9.70 | 9.75 | 9.55 | 9.56 | 9.56 | qfq | 14,648,778 | 141,480,626 | -1.04% |
| 2025-09-29 | 9.66 | 9.72 | 9.46 | 9.66 | 9.66 | qfq | 15,604,889 | 149,732,535 | -0.21% |
| 2025-09-26 | 9.88 | 9.88 | 9.68 | 9.68 | 9.68 | qfq | 19,899,205 | 194,358,447 | -2.71% |
| 2025-09-25 | 10.04 | 10.08 | 9.91 | 9.95 | 9.95 | qfq | 17,975,299 | 179,561,854 | -1.09% |
| 2025-09-24 | 9.90 | 10.06 | 9.81 | 10.06 | 10.06 | qfq | 16,428,633 | 163,986,756 | 1.00% |
| 2025-09-23 | 10.21 | 10.21 | 9.81 | 9.96 | 9.96 | qfq | 25,864,989 | 257,417,103 | -3.02% |
| 2025-09-22 | 10.40 | 10.48 | 10.10 | 10.27 | 10.27 | qfq | 29,532,509 | 301,508,613 | -2.10% |
| 2025-09-19 | 10.21 | 10.77 | 10.19 | 10.49 | 10.49 | qfq | 42,276,418 | 441,160,975 | 1.06% |
| 2025-09-18 | 10.53 | 11.00 | 10.30 | 10.38 | 10.38 | qfq | 64,926,523 | 692,823,544 | 1.96% |
| 2025-09-17 | 10.12 | 10.26 | 10.11 | 10.18 | 10.18 | qfq | 19,375,209 | 197,391,498 | -0.39% |
| 2025-09-16 | 10.10 | 10.22 | 10.01 | 10.22 | 10.22 | qfq | 19,451,228 | 196,686,063 | 1.39% |
| 2025-09-15 | 10.15 | 10.33 | 10.04 | 10.08 | 10.08 | qfq | 17,942,445 | 182,303,931 | -0.30% |
| 2025-09-12 | 10.20 | 10.28 | 10.10 | 10.11 | 10.11 | qfq | 18,461,686 | 187,946,276 | -0.88% |
| 2025-09-11 | 10.03 | 10.20 | 9.92 | 10.20 | 10.20 | qfq | 18,574,956 | 187,398,288 | 1.69% |
| 2025-09-10 | 10.06 | 10.21 | 10.02 | 10.03 | 10.03 | qfq | 15,968,505 | 161,224,603 | -0.40% |
| 2025-09-09 | 10.26 | 10.33 | 10.06 | 10.07 | 10.07 | qfq | 21,570,974 | 218,559,393 | -2.61% |
| 2025-09-08 | 10.14 | 10.42 | 10.02 | 10.34 | 10.34 | qfq | 29,489,322 | 301,902,221 | 2.07% |
| 2025-09-05 | 9.94 | 10.13 | 9.85 | 10.13 | 10.13 | qfq | 20,276,375 | 202,995,227 | 2.01% |
| 2025-09-04 | 10.18 | 10.32 | 9.80 | 9.93 | 9.93 | qfq | 30,708,369 | 309,085,094 | -1.78% |
| 2025-09-03 | 10.85 | 10.85 | 10.03 | 10.11 | 10.11 | qfq | 41,837,654 | 435,986,305 | -6.39% |
| 2025-09-02 | 11.24 | 11.25 | 10.60 | 10.80 | 10.80 | qfq | 47,457,773 | 514,049,151 | -3.66% |
| 2025-09-01 | 11.38 | 11.48 | 11.17 | 11.21 | 11.21 | qfq | 31,057,686 | 349,708,333 | -1.41% |
| 2025-08-29 | 11.55 | 11.70 | 11.31 | 11.37 | 11.37 | qfq | 39,115,329 | 448,072,790 | -1.56% |
| 2025-08-28 | 11.55 | 11.80 | 11.16 | 11.55 | 11.55 | qfq | 55,121,181 | 633,404,514 | 1.40% |
| 2025-08-27 | 11.71 | 11.88 | 11.37 | 11.39 | 11.39 | qfq | 58,057,629 | 679,101,454 | -4.12% |
| 2025-08-26 | 11.84 | 12.04 | 11.50 | 11.88 | 11.88 | qfq | 79,131,372 | 936,702,580 | 1.28% |
| 2025-08-25 | 11.47 | 11.75 | 11.43 | 11.73 | 11.73 | qfq | 57,902,632 | 673,548,278 | 2.27% |
| 2025-08-22 | 11.20 | 11.61 | 11.16 | 11.47 | 11.47 | qfq | 47,354,123 | 537,642,332 | 2.23% |
| 2025-08-21 | 11.39 | 11.43 | 11.12 | 11.22 | 11.22 | qfq | 30,684,839 | 345,799,879 | -1.49% |
| 2025-08-20 | 11.26 | 11.40 | 11.15 | 11.39 | 11.39 | qfq | 39,119,016 | 441,177,920 | 1.24% |
| 2025-08-19 | 11.28 | 11.35 | 11.17 | 11.25 | 11.25 | qfq | 29,856,232 | 335,942,431 | -0.53% |
| 2025-08-18 | 11.16 | 11.39 | 11.15 | 11.31 | 11.31 | qfq | 45,021,047 | 509,249,055 | 2.17% |
| 2025-08-15 | 10.90 | 11.10 | 10.88 | 11.07 | 11.07 | qfq | 24,526,294 | 270,623,518 | 1.56% |
| 2025-08-14 | 11.16 | 11.24 | 10.87 | 10.90 | 10.90 | qfq | 34,485,169 | 380,023,321 | -2.59% |
| 2025-08-13 | 11.18 | 11.29 | 11.11 | 11.19 | 11.19 | qfq | 37,925,520 | 424,351,146 | -0.09% |
| 2025-08-12 | 11.51 | 11.60 | 11.18 | 11.20 | 11.20 | qfq | 56,328,048 | 638,995,531 | -0.44% |
| 2025-08-11 | 11.23 | 11.35 | 11.17 | 11.25 | 11.25 | qfq | 26,201,804 | 294,449,318 | 0.90% |
| 2025-08-08 | 11.20 | 11.35 | 11.12 | 11.15 | 11.15 | qfq | 26,849,654 | 301,194,395 | -0.89% |
| 2025-08-07 | 11.23 | 11.32 | 11.15 | 11.25 | 11.25 | qfq | 26,843,200 | 301,775,787 | -0.18% |
| 2025-08-06 | 11.12 | 11.41 | 11.08 | 11.27 | 11.27 | qfq | 38,609,464 | 435,074,339 | 0.99% |
| 2025-08-05 | 10.97 | 11.22 | 10.97 | 11.16 | 11.16 | qfq | 35,503,615 | 394,783,536 | 1.55% |
| 2025-08-04 | 10.66 | 11.00 | 10.64 | 10.99 | 10.99 | qfq | 28,404,590 | 310,249,130 | 2.33% |
| 2025-08-01 | 10.72 | 10.91 | 10.63 | 10.74 | 10.74 | qfq | 20,128,082 | 216,653,992 | 0.37% |
| 2025-07-31 | 10.90 | 11.04 | 10.66 | 10.70 | 10.70 | qfq | 28,260,945 | 306,271,022 | -2.73% |
| 2025-07-30 | 10.87 | 11.22 | 10.84 | 11.00 | 11.00 | qfq | 30,594,359 | 337,518,913 | 0.73% |
| 2025-07-29 | 10.87 | 10.97 | 10.84 | 10.92 | 10.92 | qfq | 18,041,310 | 196,828,418 | 0.09% |
| 2025-07-28 | 10.99 | 10.99 | 10.83 | 10.91 | 10.91 | qfq | 20,242,636 | 220,919,173 | 0.09% |
| 2025-07-25 | 11.11 | 11.14 | 10.85 | 10.90 | 10.90 | qfq | 32,587,300 | 357,216,584 | -2.33% |
| 2025-07-24 | 11.00 | 11.26 | 10.93 | 11.16 | 11.16 | qfq | 41,543,666 | 460,020,090 | 0.18% |
| 2025-07-23 | 10.95 | 11.20 | 10.83 | 11.14 | 11.14 | qfq | 55,409,005 | 614,251,861 | 2.58% |
| 2025-07-22 | 10.88 | 11.08 | 10.75 | 10.86 | 10.86 | qfq | 41,162,750 | 448,911,055 | 0.65% |
| 2025-07-21 | 10.66 | 10.80 | 10.59 | 10.79 | 10.79 | qfq | 22,475,441 | 241,126,580 | 1.89% |
| 2025-07-18 | 10.69 | 10.74 | 10.54 | 10.59 | 10.59 | qfq | 17,969,350 | 190,415,944 | -1.03% |
| 2025-07-17 | 10.51 | 10.70 | 10.48 | 10.70 | 10.70 | qfq | 17,206,103 | 182,888,233 | 1.52% |
| 2025-07-16 | 10.54 | 10.66 | 10.46 | 10.54 | 10.54 | qfq | 14,792,800 | 156,409,627 | 0.29% |
| 2025-07-15 | 10.60 | 10.66 | 10.38 | 10.51 | 10.51 | qfq | 24,355,701 | 255,213,562 | -1.41% |
| 2025-07-14 | 10.83 | 10.84 | 10.61 | 10.66 | 10.66 | qfq | 17,067,150 | 182,167,740 | -1.11% |
| 2025-07-11 | 10.76 | 10.85 | 10.60 | 10.78 | 10.78 | qfq | 21,513,500 | 231,033,741 | 0.84% |
| 2025-07-10 | 10.64 | 10.74 | 10.60 | 10.69 | 10.69 | qfq | 18,430,410 | 196,691,563 | 0.28% |
| 2025-07-09 | 10.92 | 10.98 | 10.64 | 10.66 | 10.66 | qfq | 27,183,800 | 294,163,279 | -2.29% |
| 2025-07-08 | 10.73 | 10.94 | 10.71 | 10.91 | 10.91 | qfq | 22,575,750 | 245,085,314 | 1.21% |
| 2025-07-07 | 10.81 | 10.93 | 10.71 | 10.78 | 10.78 | qfq | 19,265,700 | 207,656,336 | -0.19% |
| 2025-07-04 | 11.00 | 11.04 | 10.76 | 10.80 | 10.80 | qfq | 34,183,640 | 370,861,358 | -2.70% |
| 2025-07-03 | 10.98 | 11.43 | 10.97 | 11.10 | 11.10 | qfq | 43,527,453 | 484,934,828 | -0.72% |
| 2025-07-02 | 11.65 | 11.76 | 11.13 | 11.18 | 11.18 | qfq | 77,476,353 | 890,511,011 | -0.36% |
| 2025-07-01 | 11.40 | 11.41 | 11.20 | 11.22 | 11.22 | qfq | 36,645,850 | 413,116,885 | -2.09% |
| 2025-06-30 | 11.17 | 11.47 | 11.11 | 11.46 | 11.46 | qfq | 47,784,250 | 543,782,456 | 3.34% |
| 2025-06-27 | 11.16 | 11.35 | 11.07 | 11.09 | 11.09 | qfq | 41,652,953 | 466,345,966 | -1.25% |
| 2025-06-26 | 11.21 | 11.53 | 11.14 | 11.23 | 11.23 | qfq | 70,785,749 | 803,319,890 | 0.27% |
| 2025-06-25 | 11.02 | 11.26 | 10.88 | 11.20 | 11.20 | qfq | 64,064,903 | 710,807,371 | 0.81% |
| 2025-06-24 | 11.00 | 11.44 | 10.84 | 11.11 | 11.11 | qfq | 88,044,253 | 980,119,170 | 5.41% |
| 2025-06-23 | 10.17 | 10.54 | 10.17 | 10.54 | 10.54 | qfq | 28,705,103 | 298,206,157 | 1.74% |
| 2025-06-20 | 10.60 | 10.70 | 10.32 | 10.36 | 10.36 | qfq | 33,514,303 | 350,766,985 | -3.18% |
| 2025-06-19 | 10.90 | 11.06 | 10.62 | 10.70 | 10.70 | qfq | 49,867,985 | 539,860,896 | -3.69% |
| 2025-06-18 | 10.64 | 11.20 | 10.58 | 11.11 | 11.11 | qfq | 70,539,287 | 770,364,738 | 3.73% |
| 2025-06-17 | 10.53 | 10.78 | 10.45 | 10.71 | 10.71 | qfq | 40,817,444 | 433,199,364 | 1.04% |
| 2025-06-16 | 10.24 | 10.70 | 10.19 | 10.60 | 10.60 | qfq | 42,964,063 | 450,494,483 | 2.22% |
| 2025-06-13 | 10.26 | 10.49 | 10.06 | 10.37 | 10.37 | qfq | 41,415,147 | 426,192,854 | 0.58% |
| 2025-06-12 | 10.22 | 10.47 | 10.20 | 10.31 | 10.31 | qfq | 24,334,400 | 251,437,165 | -0.48% |
| 2025-06-11 | 10.13 | 10.50 | 10.13 | 10.36 | 10.36 | qfq | 34,731,788 | 360,431,205 | 1.87% |
| 2025-06-10 | 10.45 | 10.45 | 10.01 | 10.17 | 10.17 | qfq | 33,753,300 | 346,041,001 | -1.45% |
| 2025-06-09 | 10.24 | 10.39 | 10.23 | 10.32 | 10.32 | qfq | 22,191,300 | 229,025,420 | 0.88% |
| 2025-06-06 | 10.37 | 10.44 | 10.15 | 10.23 | 10.23 | qfq | 27,873,588 | 285,760,093 | -1.35% |
| 2025-06-05 | 10.41 | 10.55 | 10.29 | 10.37 | 10.37 | qfq | 30,319,547 | 314,253,608 | -0.38% |
| 2025-06-04 | 10.55 | 10.66 | 10.37 | 10.41 | 10.41 | qfq | 38,852,797 | 406,137,811 | -2.53% |
| 2025-06-03 | 10.66 | 10.86 | 10.58 | 10.68 | 10.68 | qfq | 38,831,411 | 415,267,592 | 0.19% |
| 2025-05-30 | 10.98 | 10.98 | 10.57 | 10.66 | 10.66 | qfq | 54,758,403 | 584,581,770 | -3.27% |
| 2025-05-29 | 10.04 | 11.70 | 10.04 | 11.02 | 11.02 | qfq | 101,024,400 | 1,081,034,166 | 9.87% |
| 2025-05-28 | 10.10 | 10.60 | 10.02 | 10.03 | 10.03 | qfq | 32,009,150 | 327,349,809 | 0.70% |
| 2025-05-27 | 10.05 | 10.10 | 9.85 | 9.96 | 9.96 | qfq | 20,609,961 | 205,005,724 | -1.09% |
| 2025-05-26 | 9.84 | 10.15 | 9.77 | 10.07 | 10.07 | qfq | 23,757,038 | 238,376,371 | 1.72% |
| 2025-05-23 | 10.00 | 10.35 | 9.90 | 9.90 | 9.90 | qfq | 28,316,138 | 284,507,870 | -1.59% |
| 2025-05-22 | 10.26 | 10.41 | 10.00 | 10.06 | 10.06 | qfq | 29,221,733 | 297,269,509 | -3.36% |
| 2025-05-21 | 10.33 | 10.62 | 10.30 | 10.41 | 10.41 | qfq | 51,297,801 | 534,780,911 | 2.87% |
| 2025-05-20 | 10.09 | 10.15 | 9.96 | 10.12 | 10.12 | qfq | 15,134,950 | 152,720,942 | 0.30% |
| 2025-05-19 | 10.10 | 10.15 | 9.91 | 10.09 | 10.09 | qfq | 14,125,939 | 141,933,823 | 0.90% |
| 2025-05-16 | 9.96 | 10.19 | 9.90 | 10.00 | 10.00 | qfq | 15,692,082 | 158,393,144 | -0.10% |
| 2025-05-15 | 10.25 | 10.33 | 10.00 | 10.01 | 10.01 | qfq | 22,186,024 | 223,901,719 | -2.91% |
| 2025-05-14 | 10.22 | 10.57 | 10.15 | 10.31 | 10.31 | qfq | 31,218,502 | 322,335,768 | 0.78% |
| 2025-05-13 | 10.70 | 10.70 | 10.19 | 10.23 | 10.23 | qfq | 28,087,450 | 290,649,618 | -2.66% |
| 2025-05-12 | 10.30 | 10.68 | 10.23 | 10.51 | 10.51 | qfq | 34,496,950 | 362,685,343 | 2.54% |
| 2025-05-09 | 10.48 | 10.52 | 10.11 | 10.25 | 10.25 | qfq | 31,334,224 | 321,886,865 | -2.19% |
| 2025-05-08 | 10.13 | 10.50 | 10.08 | 10.48 | 10.48 | qfq | 38,267,664 | 396,249,721 | 2.95% |
| 2025-05-07 | 10.12 | 10.33 | 10.05 | 10.18 | 10.18 | qfq | 41,439,900 | 420,993,348 | 2.31% |
| 2025-05-06 | 9.69 | 9.95 | 9.66 | 9.95 | 9.95 | qfq | 23,307,250 | 229,743,798 | 4.19% |
| 2025-04-30 | 9.40 | 9.62 | 9.39 | 9.55 | 9.55 | qfq | 14,931,392 | 142,908,072 | 1.60% |
| 2025-04-29 | 9.34 | 9.48 | 9.16 | 9.40 | 9.40 | qfq | 13,555,300 | 127,324,790 | 0.97% |
| 2025-04-28 | 9.38 | 9.47 | 9.25 | 9.31 | 9.31 | qfq | 17,187,400 | 160,383,102 | -1.69% |
| 2025-04-25 | 9.60 | 9.68 | 9.47 | 9.47 | 9.47 | qfq | 17,386,328 | 166,094,383 | -0.63% |
| 2025-04-24 | 9.79 | 9.79 | 9.46 | 9.53 | 9.53 | qfq | 20,093,087 | 192,770,222 | -2.85% |
| 2025-04-23 | 9.76 | 9.85 | 9.61 | 9.81 | 9.81 | qfq | 25,884,301 | 251,858,982 | 2.08% |
| 2025-04-22 | 9.60 | 9.73 | 9.51 | 9.61 | 9.61 | qfq | 19,774,000 | 189,988,294 | -0.52% |
| 2025-04-21 | 9.31 | 9.74 | 9.28 | 9.66 | 9.66 | qfq | 24,275,200 | 231,797,856 | 3.32% |
| 2025-04-18 | 9.18 | 9.41 | 9.12 | 9.35 | 9.35 | qfq | 19,804,800 | 183,769,356 | 1.63% |
| 2025-04-17 | 9.36 | 9.49 | 9.20 | 9.20 | 9.20 | qfq | 18,464,262 | 172,418,080 | -1.92% |
| 2025-04-16 | 9.53 | 9.60 | 9.16 | 9.38 | 9.38 | qfq | 22,118,950 | 207,578,390 | -1.47% |
| 2025-04-15 | 9.62 | 9.69 | 9.39 | 9.52 | 9.52 | qfq | 20,721,000 | 196,909,022 | -1.24% |
| 2025-04-14 | 9.68 | 9.85 | 9.57 | 9.64 | 9.64 | qfq | 28,204,839 | 273,778,186 | 1.15% |
| 2025-04-11 | 9.32 | 9.78 | 9.23 | 9.53 | 9.53 | qfq | 35,184,298 | 336,177,444 | 1.82% |
| 2025-04-10 | 9.49 | 9.72 | 9.33 | 9.36 | 9.36 | qfq | 41,054,650 | 390,849,858 | 1.52% |
| 2025-04-09 | 8.55 | 9.28 | 7.91 | 9.22 | 9.22 | qfq | 51,239,850 | 449,457,181 | 7.08% |
| 2025-04-08 | 8.32 | 8.87 | 8.32 | 8.61 | 8.61 | qfq | 44,456,431 | 382,760,848 | 5.13% |
| 2025-04-07 | 9.31 | 9.70 | 8.19 | 8.19 | 8.19 | qfq | 47,793,030 | 416,746,811 | -20.02% |
| 2025-04-03 | 10.26 | 10.49 | 10.16 | 10.24 | 10.24 | qfq | 18,654,944 | 192,323,569 | -1.63% |
| 2025-04-02 | 10.52 | 10.63 | 10.37 | 10.41 | 10.41 | qfq | 16,078,050 | 168,687,598 | -0.38% |
| 2025-04-01 | 10.58 | 10.70 | 10.45 | 10.45 | 10.45 | qfq | 21,195,400 | 224,006,455 | -0.29% |
| 2025-03-31 | 10.40 | 10.56 | 10.25 | 10.48 | 10.48 | qfq | 22,445,200 | 233,043,363 | -0.29% |
| 2025-03-28 | 10.81 | 10.86 | 10.50 | 10.51 | 10.51 | qfq | 31,964,135 | 339,637,877 | -2.78% |
| 2025-03-27 | 11.35 | 11.41 | 10.76 | 10.81 | 10.81 | qfq | 51,258,745 | 560,609,129 | -6.00% |
| 2025-03-26 | 11.26 | 11.80 | 11.24 | 11.50 | 11.50 | qfq | 48,588,147 | 558,161,780 | 0.52% |
| 2025-03-25 | 12.20 | 12.26 | 11.39 | 11.44 | 11.44 | qfq | 75,511,470 | 890,298,878 | -9.57% |
| 2025-03-24 | 13.00 | 13.28 | 12.06 | 12.65 | 12.65 | qfq | 101,810,121 | 1,294,748,475 | -1.17% |
| 2025-03-21 | 12.65 | 13.71 | 12.63 | 12.80 | 12.80 | qfq | 145,646,085 | 1,913,451,010 | 3.23% |
| 2025-03-20 | 12.10 | 12.62 | 11.95 | 12.40 | 12.40 | qfq | 69,665,592 | 863,446,061 | 2.14% |
| 2025-03-19 | 12.26 | 12.32 | 12.04 | 12.14 | 12.14 | qfq | 48,594,900 | 591,363,931 | -2.80% |
| 2025-03-18 | 11.94 | 12.55 | 11.93 | 12.49 | 12.49 | qfq | 85,063,888 | 1,048,266,786 | 4.96% |
| 2025-03-17 | 12.03 | 12.40 | 11.90 | 11.90 | 11.90 | qfq | 61,326,770 | 746,150,606 | 0.59% |
| 2025-03-14 | 11.73 | 12.05 | 11.30 | 11.83 | 11.83 | qfq | 53,151,853 | 622,741,015 | 2.96% |
| 2025-03-13 | 11.61 | 11.64 | 11.10 | 11.49 | 11.49 | qfq | 36,013,002 | 408,644,675 | -1.12% |
| 2025-03-12 | 11.83 | 11.94 | 11.61 | 11.62 | 11.62 | qfq | 39,462,600 | 465,276,836 | 0.87% |
| 2025-03-11 | 11.30 | 11.61 | 11.26 | 11.52 | 11.52 | qfq | 25,047,300 | 286,512,527 | -0.17% |
| 2025-03-10 | 11.58 | 11.74 | 11.40 | 11.54 | 11.54 | qfq | 24,711,050 | 285,835,534 | -0.35% |
| 2025-03-07 | 11.75 | 12.06 | 11.43 | 11.58 | 11.58 | qfq | 38,157,788 | 448,507,958 | -2.20% |
| 2025-03-06 | 11.61 | 12.00 | 11.58 | 11.84 | 11.84 | qfq | 39,603,660 | 468,321,961 | 2.25% |
| 2025-03-05 | 11.36 | 11.76 | 11.31 | 11.58 | 11.58 | qfq | 33,247,594 | 383,235,342 | 0.96% |
| 2025-03-04 | 11.07 | 11.53 | 11.01 | 11.47 | 11.47 | qfq | 31,890,125 | 363,448,183 | 2.59% |
| 2025-03-03 | 11.26 | 11.63 | 11.08 | 11.18 | 11.18 | qfq | 34,148,670 | 385,694,565 | 0.18% |
| 2025-02-28 | 12.01 | 12.10 | 11.08 | 11.16 | 11.16 | qfq | 52,037,357 | 600,612,698 | -8.07% |
| 2025-02-27 | 12.60 | 12.64 | 11.90 | 12.14 | 12.14 | qfq | 56,696,450 | 692,339,234 | -3.42% |
| 2025-02-26 | 12.51 | 12.75 | 12.38 | 12.57 | 12.57 | qfq | 76,723,195 | 961,261,304 | -2.56% |
| 2025-02-25 | 12.94 | 13.72 | 12.81 | 12.90 | 12.90 | qfq | 119,618,425 | 1,582,853,667 | 1.74% |
| 2025-02-24 | 12.19 | 12.98 | 12.05 | 12.68 | 12.68 | qfq | 89,566,631 | 1,126,172,149 | 4.45% |
| 2025-02-21 | 11.97 | 12.21 | 11.73 | 12.14 | 12.14 | qfq | 51,341,793 | 615,665,702 | 1.17% |
| 2025-02-20 | 11.81 | 12.28 | 11.71 | 12.00 | 12.00 | qfq | 46,983,118 | 563,083,896 | 0.42% |
| 2025-02-19 | 11.83 | 12.11 | 11.83 | 11.95 | 11.95 | qfq | 46,583,116 | 557,570,753 | 1.01% |
| 2025-02-18 | 12.46 | 12.68 | 11.78 | 11.83 | 11.83 | qfq | 78,523,886 | 959,720,513 | -7.22% |
| 2025-02-17 | 12.05 | 13.11 | 11.98 | 12.75 | 12.75 | qfq | 101,358,121 | 1,260,300,640 | 7.50% |
| 2025-02-14 | 11.71 | 11.98 | 11.52 | 11.86 | 11.86 | qfq | 44,382,200 | 522,349,409 | 1.02% |
| 2025-02-13 | 11.92 | 12.04 | 11.63 | 11.74 | 11.74 | qfq | 51,936,580 | 614,882,720 | -1.10% |
| 2025-02-12 | 11.56 | 11.90 | 11.50 | 11.87 | 11.87 | qfq | 49,737,846 | 583,808,212 | 1.89% |
| 2025-02-11 | 11.85 | 11.93 | 11.62 | 11.65 | 11.65 | qfq | 50,121,545 | 589,244,910 | -1.44% |
| 2025-02-10 | 11.68 | 11.88 | 11.42 | 11.82 | 11.82 | qfq | 72,772,754 | 849,568,150 | 2.43% |
| 2025-02-07 | 11.60 | 11.89 | 11.35 | 11.54 | 11.54 | qfq | 83,588,580 | 967,592,027 | -0.52% |
| 2025-02-06 | 10.32 | 11.60 | 10.22 | 11.60 | 11.60 | qfq | 78,586,565 | 865,372,757 | 12.08% |
| 2025-02-05 | 10.12 | 10.45 | 10.07 | 10.35 | 10.35 | qfq | 30,677,296 | 316,778,627 | 3.50% |
| 2025-01-27 | 10.53 | 10.58 | 9.98 | 10.00 | 10.00 | qfq | 32,619,797 | 331,935,758 | -4.67% |
| 2025-01-24 | 10.10 | 10.52 | 9.96 | 10.49 | 10.49 | qfq | 42,654,813 | 440,218,088 | 5.11% |
| 2025-01-23 | 10.28 | 10.58 | 9.97 | 9.98 | 9.98 | qfq | 33,363,703 | 344,198,148 | -1.19% |
| 2025-01-22 | 10.30 | 10.30 | 10.02 | 10.10 | 10.10 | qfq | 24,171,531 | 245,476,468 | -2.51% |
| 2025-01-21 | 10.65 | 10.75 | 10.22 | 10.36 | 10.36 | qfq | 34,037,849 | 353,231,979 | -2.45% |
| 2025-01-20 | 10.50 | 10.82 | 10.32 | 10.62 | 10.62 | qfq | 43,800,851 | 465,680,649 | 2.41% |
| 2025-01-17 | 10.49 | 10.63 | 10.33 | 10.37 | 10.37 | qfq | 34,918,500 | 364,949,448 | -1.98% |
| 2025-01-16 | 10.61 | 10.80 | 10.49 | 10.58 | 10.58 | qfq | 42,365,830 | 451,199,927 | 0.28% |
| 2025-01-15 | 10.73 | 10.83 | 10.50 | 10.55 | 10.55 | qfq | 38,347,750 | 407,174,609 | -2.04% |
| 2025-01-14 | 10.21 | 10.82 | 10.10 | 10.77 | 10.77 | qfq | 49,919,378 | 524,789,150 | 6.95% |
| 2025-01-13 | 9.88 | 10.29 | 9.69 | 10.07 | 10.07 | qfq | 36,061,661 | 360,301,065 | -1.37% |
| 2025-01-10 | 10.20 | 10.85 | 10.18 | 10.21 | 10.21 | qfq | 62,329,103 | 652,325,690 | -0.68% |
| 2025-01-09 | 10.00 | 10.50 | 9.96 | 10.28 | 10.28 | qfq | 42,391,450 | 435,595,419 | 1.98% |
| 2025-01-08 | 10.11 | 10.17 | 9.63 | 10.08 | 10.08 | qfq | 40,237,750 | 400,006,322 | -0.20% |
| 2025-01-07 | 9.76 | 10.10 | 9.70 | 10.10 | 10.10 | qfq | 37,121,749 | 368,471,862 | 5.21% |
| 2025-01-06 | 9.89 | 9.90 | 9.49 | 9.60 | 9.60 | qfq | 32,005,999 | 309,301,663 | -2.44% |
| 2025-01-03 | 10.65 | 10.78 | 9.77 | 9.84 | 9.84 | qfq | 46,152,242 | 466,887,623 | -7.08% |
| 2025-01-02 | 10.92 | 11.05 | 10.41 | 10.59 | 10.59 | qfq | 38,639,636 | 415,611,934 | -2.93% |
| 2024-12-31 | 11.75 | 11.82 | 10.84 | 10.91 | 10.91 | qfq | 50,929,603 | 571,293,746 | -6.59% |
| 2024-12-30 | 11.63 | 11.90 | 11.37 | 11.68 | 11.68 | qfq | 32,343,888 | 378,383,663 | -0.68% |
| 2024-12-27 | 11.90 | 12.12 | 11.68 | 11.76 | 11.76 | qfq | 41,117,393 | 490,072,101 | -0.08% |
| 2024-12-26 | 11.80 | 12.07 | 11.66 | 11.77 | 11.77 | qfq | 39,284,857 | 464,923,997 | -0.08% |
| 2024-12-25 | 12.21 | 12.21 | 11.38 | 11.78 | 11.78 | qfq | 57,924,856 | 679,162,303 | -3.84% |
| 2024-12-24 | 12.61 | 12.76 | 11.88 | 12.25 | 12.25 | qfq | 60,674,651 | 742,634,053 | -1.29% |
| 2024-12-23 | 13.89 | 14.00 | 12.35 | 12.41 | 12.41 | qfq | 95,827,093 | 1,242,326,770 | -11.61% |
| 2024-12-20 | 13.82 | 14.46 | 13.60 | 14.04 | 14.04 | qfq | 71,585,095 | 1,008,942,082 | 1.37% |
| 2024-12-19 | 14.23 | 14.54 | 13.72 | 13.85 | 13.85 | qfq | 97,391,269 | 1,375,291,049 | -6.98% |
| 2024-12-18 | 13.82 | 15.48 | 13.34 | 14.89 | 14.89 | qfq | 125,407,347 | 1,818,211,579 | 6.51% |
| 2024-12-17 | 14.74 | 15.45 | 13.73 | 13.98 | 13.98 | qfq | 117,129,110 | 1,696,013,045 | -6.68% |
| 2024-12-16 | 15.20 | 16.29 | 14.78 | 14.98 | 14.98 | qfq | 177,586,299 | 2,767,814,017 | -3.17% |
| 2024-12-13 | 13.63 | 16.68 | 13.46 | 15.47 | 15.47 | qfq | 232,062,084 | 3,574,414,647 | 11.29% |
| 2024-12-12 | 13.90 | 14.15 | 13.48 | 13.90 | 13.90 | qfq | 95,032,350 | 1,311,333,996 | -1.21% |
| 2024-12-11 | 13.04 | 14.15 | 12.89 | 14.07 | 14.07 | qfq | 135,022,354 | 1,843,787,977 | 7.00% |
| 2024-12-10 | 13.20 | 13.75 | 12.92 | 13.15 | 13.15 | qfq | 97,729,122 | 1,309,241,985 | 2.81% |
| 2024-12-09 | 12.80 | 13.27 | 12.64 | 12.79 | 12.79 | qfq | 47,118,950 | 607,909,072 | -1.16% |
| 2024-12-06 | 13.79 | 13.79 | 12.90 | 12.94 | 12.94 | qfq | 81,997,496 | 1,079,002,966 | -3.43% |
| 2024-12-05 | 12.80 | 13.49 | 12.80 | 13.40 | 13.40 | qfq | 87,928,050 | 1,166,936,653 | 3.88% |
| 2024-12-04 | 13.20 | 13.34 | 12.76 | 12.90 | 12.90 | qfq | 61,213,007 | 795,613,233 | -2.86% |
| 2024-12-03 | 13.05 | 13.53 | 12.81 | 13.28 | 13.28 | qfq | 94,518,149 | 1,250,377,923 | 0.68% |
| 2024-12-02 | 12.30 | 13.33 | 12.24 | 13.19 | 13.19 | qfq | 95,300,150 | 1,231,570,727 | 7.32% |
| 2024-11-29 | 12.25 | 12.58 | 11.90 | 12.29 | 12.29 | qfq | 58,037,950 | 709,824,557 | 0.41% |
| 2024-11-28 | 12.34 | 12.76 | 12.22 | 12.24 | 12.24 | qfq | 54,198,290 | 673,234,561 | -1.29% |
| 2024-11-27 | 11.55 | 12.45 | 11.32 | 12.40 | 12.40 | qfq | 55,606,650 | 665,514,771 | 5.53% |
| 2024-11-26 | 12.30 | 12.61 | 11.74 | 11.75 | 11.75 | qfq | 52,830,258 | 639,960,454 | -5.24% |
| 2024-11-25 | 12.60 | 12.72 | 11.72 | 12.40 | 12.40 | qfq | 66,887,115 | 811,951,670 | -2.82% |
| 2024-11-22 | 12.92 | 13.33 | 12.76 | 12.76 | 12.76 | qfq | 89,246,267 | 1,162,101,690 | -2.15% |
| 2024-11-21 | 12.97 | 13.10 | 12.77 | 13.04 | 13.04 | qfq | 91,633,562 | 1,183,992,328 | -2.76% |
| 2024-11-20 | 12.07 | 13.95 | 11.78 | 13.41 | 13.41 | qfq | 124,834,014 | 1,622,855,106 | 11.10% |
| 2024-11-19 | 11.50 | 12.08 | 11.42 | 12.07 | 12.07 | qfq | 47,537,451 | 561,991,511 | 2.46% |
| 2024-11-18 | 11.60 | 12.34 | 10.91 | 11.78 | 11.78 | qfq | 60,478,102 | 702,765,971 | 0.68% |
| 2024-11-15 | 12.16 | 12.38 | 11.68 | 11.70 | 11.70 | qfq | 51,495,936 | 623,081,915 | -4.80% |
| 2024-11-14 | 13.05 | 13.19 | 12.14 | 12.29 | 12.29 | qfq | 63,237,595 | 802,308,089 | -7.18% |
| 2024-11-13 | 13.08 | 13.57 | 12.72 | 13.24 | 13.24 | qfq | 78,086,679 | 1,026,586,923 | 1.69% |
| 2024-11-12 | 13.33 | 13.44 | 12.87 | 13.02 | 13.02 | qfq | 76,841,926 | 1,004,959,073 | -3.56% |
| 2024-11-11 | 13.63 | 13.78 | 12.82 | 13.50 | 13.50 | qfq | 151,867,773 | 2,019,979,829 | -2.67% |
| 2024-11-08 | 13.31 | 14.30 | 13.03 | 13.87 | 13.87 | qfq | 149,234,505 | 2,033,093,578 | 5.40% |
| 2024-11-07 | 13.10 | 13.20 | 12.26 | 13.16 | 13.16 | qfq | 107,823,604 | 1,385,336,375 | -1.57% |
| 2024-11-06 | 12.89 | 13.55 | 12.20 | 13.37 | 13.37 | qfq | 175,137,182 | 2,271,273,457 | 8.79% |
| 2024-11-05 | 11.07 | 12.30 | 11.00 | 12.29 | 12.29 | qfq | 94,097,646 | 1,110,459,961 | 11.02% |
| 2024-11-04 | 10.32 | 11.09 | 10.32 | 11.07 | 11.07 | qfq | 45,049,432 | 490,417,256 | 3.75% |
| 2024-11-01 | 12.16 | 12.30 | 10.60 | 10.67 | 10.67 | qfq | 101,459,934 | 1,147,388,072 | -14.23% |
| 2024-10-31 | 12.35 | 12.68 | 11.93 | 12.44 | 12.44 | qfq | 112,825,358 | 1,393,228,147 | 0.97% |
| 2024-10-30 | 11.50 | 12.42 | 11.22 | 12.32 | 12.32 | qfq | 101,681,156 | 1,216,129,161 | 5.21% |
| 2024-10-29 | 11.99 | 12.49 | 11.65 | 11.71 | 11.71 | qfq | 79,753,097 | 959,995,693 | -2.82% |
| 2024-10-28 | 11.80 | 12.18 | 11.50 | 12.05 | 12.05 | qfq | 74,388,001 | 887,735,688 | 2.12% |
| 2024-10-25 | 12.35 | 12.35 | 11.80 | 11.80 | 11.80 | qfq | 83,811,899 | 1,001,335,709 | -2.96% |
| 2024-10-24 | 12.01 | 12.57 | 11.85 | 12.16 | 12.16 | qfq | 86,800,341 | 1,058,823,758 | 2.01% |
| 2024-10-23 | 11.93 | 12.70 | 11.80 | 11.92 | 11.92 | qfq | 104,177,616 | 1,276,037,497 | -2.45% |
| 2024-10-22 | 13.68 | 13.68 | 12.10 | 12.22 | 12.22 | qfq | 146,132,716 | 1,842,292,213 | -8.67% |
| 2024-10-21 | 11.77 | 13.59 | 11.77 | 13.38 | 13.38 | qfq | 186,438,065 | 2,353,716,420 | 13.87% |
| 2024-10-18 | 10.80 | 12.09 | 10.70 | 11.75 | 11.75 | qfq | 143,729,979 | 1,634,219,914 | 5.76% |
| 2024-10-17 | 11.80 | 11.91 | 10.98 | 11.11 | 11.11 | qfq | 107,430,067 | 1,227,983,460 | -2.11% |
| 2024-10-16 | 11.50 | 11.80 | 11.16 | 11.35 | 11.35 | qfq | 102,342,830 | 1,171,329,619 | -4.54% |
| 2024-10-15 | 10.87 | 12.91 | 10.64 | 11.89 | 11.89 | qfq | 188,656,599 | 2,216,793,283 | 5.04% |
| 2024-10-14 | 10.14 | 11.49 | 10.01 | 11.32 | 11.32 | qfq | 142,633,037 | 1,525,258,643 | 6.99% |
| 2024-10-11 | 11.34 | 12.00 | 10.22 | 10.58 | 10.58 | qfq | 167,713,515 | 1,878,838,527 | -6.62% |
| 2024-10-10 | 12.38 | 12.99 | 10.06 | 11.33 | 11.33 | qfq | 173,861,422 | 1,995,280,691 | -8.92% |
| 2024-10-09 | 13.29 | 14.80 | 11.89 | 12.44 | 12.44 | qfq | 293,274,792 | 4,031,111,209 | 0.81% |
| 2024-10-08 | 12.34 | 12.34 | 11.33 | 12.34 | 12.34 | qfq | 117,600,449 | 1,435,373,147 | 20.04% |
| 2024-09-30 | 9.50 | 10.28 | 9.23 | 10.28 | 10.28 | qfq | 148,362,495 | 1,472,902,718 | 19.95% |
| 2024-09-27 | 7.20 | 8.57 | 7.10 | 8.57 | 8.57 | qfq | 158,741,894 | 1,255,593,883 | 20.03% |
| 2024-09-26 | 6.98 | 7.26 | 6.88 | 7.14 | 7.14 | qfq | 72,055,812 | 508,700,170 | 0.56% |
| 2024-09-25 | 6.82 | 7.44 | 6.80 | 7.10 | 7.10 | qfq | 93,322,501 | 656,405,539 | 3.80% |
| 2024-09-24 | 6.70 | 6.89 | 6.58 | 6.84 | 6.84 | qfq | 70,650,000 | 476,755,340 | -0.58% |
| 2024-09-23 | 6.39 | 6.99 | 6.39 | 6.88 | 6.88 | qfq | 72,110,750 | 489,007,983 | 6.34% |
| 2024-09-20 | 6.31 | 6.83 | 6.27 | 6.47 | 6.47 | qfq | 52,054,181 | 338,424,634 | 4.52% |
| 2024-09-19 | 6.06 | 6.30 | 6.01 | 6.19 | 6.19 | qfq | 27,392,889 | 168,821,281 | 3.51% |
| 2024-09-18 | 6.07 | 6.12 | 5.90 | 5.98 | 5.98 | qfq | 15,577,850 | 93,685,079 | -0.83% |
| 2024-09-13 | 6.13 | 6.16 | 6.03 | 6.03 | 6.03 | qfq | 16,251,953 | 98,767,980 | -1.47% |
| 2024-09-12 | 6.24 | 6.29 | 6.11 | 6.12 | 6.12 | qfq | 19,056,950 | 118,037,431 | -1.29% |
| 2024-09-11 | 6.35 | 6.37 | 6.18 | 6.20 | 6.20 | qfq | 23,536,400 | 146,928,308 | -3.58% |
| 2024-09-10 | 6.43 | 6.46 | 6.25 | 6.43 | 6.43 | qfq | 24,384,800 | 155,123,659 | 0.16% |
| 2024-09-09 | 6.43 | 6.49 | 6.35 | 6.42 | 6.42 | qfq | 29,515,081 | 189,290,625 | -2.87% |
| 2024-09-06 | 6.81 | 6.98 | 6.59 | 6.61 | 6.61 | qfq | 52,892,351 | 356,226,194 | -4.20% |
| 2024-09-05 | 6.30 | 7.10 | 6.21 | 6.90 | 6.90 | qfq | 74,799,537 | 500,569,525 | 7.81% |
| 2024-09-04 | 6.38 | 6.63 | 6.31 | 6.40 | 6.40 | qfq | 45,793,009 | 296,669,088 | 0.63% |
| 2024-09-03 | 6.06 | 6.36 | 6.04 | 6.36 | 6.36 | qfq | 35,141,246 | 218,768,573 | 4.09% |
| 2024-09-02 | 6.17 | 6.35 | 6.11 | 6.11 | 6.11 | qfq | 29,959,433 | 186,086,179 | -0.16% |
| 2024-08-30 | 6.01 | 6.23 | 5.97 | 6.12 | 6.12 | qfq | 28,825,733 | 177,028,097 | 1.83% |
| 2024-08-29 | 5.88 | 6.03 | 5.80 | 6.01 | 6.01 | qfq | 17,635,403 | 104,967,624 | 1.86% |
| 2024-08-28 | 5.89 | 6.02 | 5.87 | 5.90 | 5.90 | qfq | 16,967,215 | 100,799,395 | -1.17% |
| 2024-08-27 | 6.13 | 6.14 | 5.96 | 5.97 | 5.97 | qfq | 20,529,050 | 123,314,059 | -3.24% |
| 2024-08-26 | 6.08 | 6.18 | 5.98 | 6.17 | 6.17 | qfq | 17,328,615 | 105,843,991 | 1.15% |
| 2024-08-23 | 6.17 | 6.20 | 6.04 | 6.10 | 6.10 | qfq | 19,794,958 | 121,265,523 | -1.45% |
| 2024-08-22 | 6.37 | 6.41 | 6.16 | 6.19 | 6.19 | qfq | 26,344,493 | 164,980,187 | -3.28% |
| 2024-08-21 | 6.33 | 6.47 | 6.26 | 6.40 | 6.40 | qfq | 22,205,100 | 141,804,546 | 0.31% |
| 2024-08-20 | 6.49 | 6.53 | 6.31 | 6.38 | 6.38 | qfq | 30,766,527 | 196,386,126 | -2.60% |
| 2024-08-19 | 6.72 | 6.83 | 6.54 | 6.55 | 6.55 | qfq | 29,425,216 | 195,747,422 | -2.67% |
| 2024-08-16 | 7.00 | 7.08 | 6.73 | 6.73 | 6.73 | qfq | 41,412,900 | 284,843,052 | -4.81% |
| 2024-08-15 | 6.84 | 7.07 | 6.71 | 7.07 | 7.07 | qfq | 43,591,650 | 301,957,237 | 1.43% |
| 2024-08-14 | 6.96 | 7.09 | 6.88 | 6.97 | 6.97 | qfq | 41,768,638 | 291,720,676 | -0.57% |
| 2024-08-13 | 6.61 | 7.01 | 6.60 | 7.01 | 7.01 | qfq | 52,539,150 | 357,823,457 | 6.37% |
| 2024-08-12 | 6.68 | 6.71 | 6.45 | 6.59 | 6.59 | qfq | 28,187,119 | 185,348,327 | -1.93% |
| 2024-08-09 | 6.73 | 6.92 | 6.68 | 6.72 | 6.72 | qfq | 34,965,450 | 237,769,249 | 0.00% |
| 2024-08-08 | 7.12 | 7.14 | 6.70 | 6.72 | 6.72 | qfq | 64,486,865 | 440,056,782 | -7.57% |
| 2024-08-07 | 7.05 | 7.45 | 7.03 | 7.27 | 7.27 | qfq | 65,369,810 | 477,117,524 | 1.96% |
| 2024-08-06 | 7.19 | 7.30 | 6.84 | 7.13 | 7.13 | qfq | 50,354,819 | 354,999,913 | 1.13% |
| 2024-08-05 | 7.18 | 7.60 | 7.04 | 7.05 | 7.05 | qfq | 65,176,250 | 472,319,681 | -3.56% |
| 2024-08-02 | 7.50 | 7.67 | 7.28 | 7.31 | 7.31 | qfq | 81,368,899 | 605,451,811 | -5.19% |
| 2024-08-01 | 7.35 | 7.98 | 7.31 | 7.71 | 7.71 | qfq | 113,364,200 | 868,432,945 | 2.94% |
| 2024-07-31 | 7.45 | 7.65 | 7.21 | 7.49 | 7.49 | qfq | 128,606,135 | 955,590,037 | -2.98% |
| 2024-07-30 | 7.07 | 8.49 | 7.05 | 7.72 | 7.72 | qfq | 148,862,915 | 1,158,810,152 | 7.37% |
| 2024-07-29 | 6.91 | 7.49 | 6.79 | 7.19 | 7.19 | qfq | 107,603,065 | 761,253,947 | 4.66% |
| 2024-07-26 | 6.70 | 6.92 | 6.62 | 6.87 | 6.87 | qfq | 81,206,850 | 554,040,267 | 1.63% |
| 2024-07-25 | 6.06 | 7.20 | 5.96 | 6.76 | 6.76 | qfq | 97,719,300 | 642,237,284 | 10.64% |
| 2024-07-24 | 6.33 | 6.42 | 6.09 | 6.11 | 6.11 | qfq | 61,344,697 | 381,693,428 | -6.14% |
| 2024-07-23 | 6.35 | 6.85 | 6.33 | 6.51 | 6.51 | qfq | 86,801,703 | 575,222,253 | 1.24% |
| 2024-07-22 | 6.15 | 6.45 | 6.13 | 6.43 | 6.43 | qfq | 49,885,845 | 316,501,323 | 2.88% |
| 2024-07-19 | 6.21 | 6.44 | 6.16 | 6.25 | 6.25 | qfq | 49,278,269 | 311,408,776 | -0.16% |
| 2024-07-18 | 6.20 | 6.35 | 6.02 | 6.26 | 6.26 | qfq | 56,088,769 | 345,511,604 | -2.34% |
| 2024-07-17 | 6.71 | 6.79 | 6.38 | 6.41 | 6.41 | qfq | 91,954,713 | 603,059,228 | -8.43% |
| 2024-07-16 | 6.79 | 7.26 | 6.72 | 7.00 | 7.00 | qfq | 96,084,922 | 673,671,858 | 1.16% |
| 2024-07-15 | 7.20 | 7.51 | 6.83 | 6.92 | 6.92 | qfq | 115,238,829 | 827,637,606 | 0.29% |
| 2024-07-12 | 6.71 | 7.38 | 6.66 | 6.90 | 6.90 | qfq | 127,728,642 | 899,429,493 | 0.73% |
| 2024-07-11 | 6.73 | 6.88 | 6.50 | 6.85 | 6.85 | qfq | 130,248,266 | 873,678,095 | 1.48% |
| 2024-07-10 | 6.36 | 6.95 | 6.36 | 6.75 | 6.75 | qfq | 149,699,531 | 1,021,478,239 | 16.58% |
| 2024-07-09 | 5.70 | 5.86 | 5.53 | 5.79 | 5.79 | qfq | 45,387,069 | 257,993,026 | 6.24% |
| 2024-07-08 | 5.67 | 5.71 | 5.41 | 5.45 | 5.45 | qfq | 35,273,035 | 193,217,729 | -4.55% |
| 2024-07-05 | 5.92 | 5.98 | 5.63 | 5.71 | 5.71 | qfq | 37,039,650 | 212,473,612 | -2.73% |
| 2024-07-04 | 6.60 | 6.70 | 5.87 | 5.87 | 5.87 | qfq | 62,447,250 | 390,424,237 | -7.85% |
| 2024-07-03 | 6.15 | 6.48 | 6.13 | 6.37 | 6.37 | qfq | 50,359,665 | 319,220,248 | 2.08% |
| 2024-07-02 | 6.39 | 6.42 | 6.22 | 6.24 | 6.24 | qfq | 37,199,012 | 234,725,306 | -0.48% |
| 2024-07-01 | 6.38 | 6.42 | 6.03 | 6.27 | 6.27 | qfq | 44,431,350 | 275,662,242 | -0.32% |
| 2024-06-28 | 6.18 | 6.49 | 6.13 | 6.29 | 6.29 | qfq | 44,583,000 | 283,412,485 | 0.16% |
| 2024-06-27 | 6.42 | 6.59 | 6.23 | 6.28 | 6.28 | qfq | 55,700,827 | 356,935,644 | -2.03% |
| 2024-06-26 | 6.22 | 6.44 | 5.97 | 6.41 | 6.41 | qfq | 46,452,150 | 290,404,576 | 1.75% |
| 2024-06-25 | 6.50 | 6.70 | 6.20 | 6.30 | 6.30 | qfq | 62,430,253 | 401,395,259 | -4.55% |
| 2024-06-24 | 6.89 | 7.10 | 6.50 | 6.60 | 6.60 | qfq | 77,882,637 | 523,928,726 | -6.78% |
| 2024-06-21 | 6.94 | 7.27 | 6.81 | 7.08 | 7.08 | qfq | 95,177,450 | 675,663,171 | 2.76% |
| 2024-06-20 | 7.27 | 7.40 | 6.86 | 6.89 | 6.89 | qfq | 112,830,166 | 799,507,031 | -6.13% |
| 2024-06-19 | 7.30 | 7.53 | 7.08 | 7.34 | 7.34 | qfq | 178,454,664 | 1,299,220,210 | 6.53% |
| 2024-06-18 | 5.74 | 6.89 | 5.74 | 6.89 | 6.89 | qfq | 99,036,298 | 649,789,164 | 20.03% |
| 2024-06-17 | 5.75 | 5.93 | 5.71 | 5.74 | 5.74 | qfq | 51,948,207 | 301,852,578 | 2.68% |
| 2024-06-14 | 5.63 | 5.74 | 5.46 | 5.59 | 5.59 | qfq | 41,701,772 | 232,331,090 | -1.24% |
| 2024-06-13 | 5.74 | 5.81 | 5.59 | 5.66 | 5.66 | qfq | 41,805,139 | 237,090,274 | -2.41% |
| 2024-06-12 | 5.63 | 5.94 | 5.63 | 5.80 | 5.80 | qfq | 46,608,523 | 270,736,742 | 2.11% |
| 2024-06-11 | 5.59 | 5.72 | 5.36 | 5.68 | 5.68 | qfq | 46,732,041 | 260,858,064 | 1.43% |
| 2024-06-07 | 5.97 | 6.13 | 5.53 | 5.60 | 5.60 | qfq | 83,664,793 | 481,876,474 | -6.04% |
| 2024-06-06 | 6.70 | 6.90 | 5.95 | 5.96 | 5.96 | qfq | 126,277,021 | 802,270,864 | -16.64% |
| 2024-06-05 | 6.43 | 7.39 | 6.43 | 7.15 | 7.15 | qfq | 157,497,865 | 1,112,637,968 | 16.07% |
| 2024-06-04 | 6.23 | 6.57 | 6.07 | 6.16 | 6.16 | qfq | 51,103,310 | 319,724,111 | -4.20% |
| 2024-06-03 | 6.48 | 6.65 | 6.18 | 6.43 | 6.43 | qfq | 65,589,567 | 421,270,506 | -0.31% |
| 2024-05-31 | 6.08 | 6.57 | 6.00 | 6.45 | 6.45 | qfq | 63,496,898 | 401,645,700 | 6.79% |
| 2024-05-30 | 6.00 | 6.15 | 5.88 | 6.04 | 6.04 | qfq | 35,476,695 | 213,734,558 | 0.33% |
| 2024-05-29 | 6.28 | 6.39 | 6.00 | 6.02 | 6.02 | qfq | 39,513,345 | 242,370,179 | -2.59% |
| 2024-05-28 | 6.18 | 6.31 | 6.06 | 6.18 | 6.18 | qfq | 36,153,800 | 224,047,373 | -0.48% |
| 2024-05-27 | 6.21 | 6.45 | 6.10 | 6.21 | 6.21 | qfq | 40,677,549 | 253,352,619 | -1.27% |
| 2024-05-24 | 6.39 | 6.54 | 6.21 | 6.29 | 6.29 | qfq | 68,925,893 | 437,369,428 | -4.55% |
| 2024-05-23 | 6.86 | 7.04 | 6.58 | 6.59 | 6.59 | qfq | 68,809,082 | 469,824,476 | -2.95% |
| 2024-05-22 | 6.85 | 7.03 | 6.71 | 6.79 | 6.79 | qfq | 60,828,703 | 416,038,856 | -2.72% |
| 2024-05-21 | 6.91 | 7.14 | 6.82 | 6.98 | 6.98 | qfq | 77,139,872 | 539,642,935 | 0.72% |
| 2024-05-20 | 6.78 | 7.15 | 6.71 | 6.93 | 6.93 | qfq | 80,292,195 | 556,966,565 | 0.73% |
| 2024-05-17 | 6.54 | 6.95 | 6.51 | 6.88 | 6.88 | qfq | 87,122,500 | 591,496,100 | 5.85% |
| 2024-05-16 | 6.69 | 7.00 | 6.50 | 6.50 | 6.50 | qfq | 72,204,400 | 485,261,322 | -2.69% |
| 2024-05-15 | 6.60 | 6.79 | 6.41 | 6.68 | 6.68 | qfq | 62,779,576 | 417,858,033 | 0.60% |
| 2024-05-14 | 6.85 | 6.93 | 6.45 | 6.64 | 6.64 | qfq | 78,255,067 | 522,532,611 | -3.21% |
| 2024-05-13 | 7.33 | 7.50 | 6.78 | 6.86 | 6.86 | qfq | 104,895,916 | 739,818,341 | -9.02% |
| 2024-05-10 | 7.57 | 7.93 | 7.41 | 7.54 | 7.54 | qfq | 105,625,765 | 807,395,515 | -4.44% |
| 2024-05-09 | 7.29 | 8.25 | 7.13 | 7.89 | 7.89 | qfq | 149,755,025 | 1,136,006,990 | 1.41% |
| 2024-05-08 | 7.37 | 8.50 | 7.24 | 7.78 | 7.78 | qfq | 179,959,526 | 1,402,457,082 | 5.56% |
| 2024-05-07 | 7.20 | 7.55 | 7.09 | 7.37 | 7.37 | qfq | 137,698,787 | 1,006,729,615 | -1.73% |
| 2024-05-06 | 6.99 | 7.99 | 6.86 | 7.50 | 7.50 | qfq | 192,078,708 | 1,424,620,182 | 4.46% |
| 2024-04-30 | 7.18 | 7.18 | 6.73 | 7.18 | 7.18 | qfq | 173,657,006 | 1,230,117,759 | 20.07% |
| 2024-04-29 | 4.94 | 5.98 | 4.92 | 5.98 | 5.98 | qfq | 51,006,238 | 284,349,045 | 20.08% |
| 2024-04-26 | 4.77 | 5.01 | 4.77 | 4.98 | 4.98 | qfq | 16,284,233 | 80,453,037 | 2.89% |
| 2024-04-25 | 4.89 | 4.92 | 4.80 | 4.84 | 4.84 | qfq | 16,035,350 | 77,749,364 | -0.41% |
| 2024-04-24 | 4.69 | 4.95 | 4.67 | 4.86 | 4.86 | qfq | 23,713,005 | 114,683,300 | 1.89% |
| 2024-04-23 | 4.51 | 4.88 | 4.46 | 4.77 | 4.77 | qfq | 26,584,902 | 125,408,430 | 4.61% |
| 2024-04-22 | 4.40 | 4.68 | 4.28 | 4.56 | 4.56 | qfq | 21,352,235 | 97,159,514 | 2.47% |
| 2024-04-19 | 4.51 | 4.59 | 4.40 | 4.45 | 4.45 | qfq | 17,608,128 | 78,895,638 | -2.41% |
| 2024-04-18 | 4.58 | 4.72 | 4.38 | 4.56 | 4.56 | qfq | 21,320,324 | 96,434,134 | 0.44% |
| 2024-04-17 | 4.27 | 4.54 | 4.27 | 4.54 | 4.54 | qfq | 14,874,281 | 65,934,122 | 9.13% |
| 2024-04-16 | 4.53 | 4.53 | 4.16 | 4.16 | 4.16 | qfq | 20,397,420 | 86,853,542 | -9.57% |
| 2024-04-15 | 4.87 | 4.88 | 4.48 | 4.60 | 4.60 | qfq | 16,366,917 | 75,716,013 | -5.15% |
| 2024-04-12 | 4.93 | 5.00 | 4.84 | 4.85 | 4.85 | qfq | 9,032,100 | 44,209,442 | -1.82% |
| 2024-04-11 | 4.93 | 5.04 | 4.90 | 4.94 | 4.94 | qfq | 10,707,156 | 53,389,175 | -0.60% |
| 2024-04-10 | 5.25 | 5.25 | 4.89 | 4.97 | 4.97 | qfq | 17,286,603 | 86,604,766 | -4.79% |
| 2024-04-09 | 5.22 | 5.38 | 5.17 | 5.22 | 5.22 | qfq | 13,477,643 | 70,473,451 | 0.97% |
| 2024-04-08 | 5.46 | 5.46 | 5.16 | 5.17 | 5.17 | qfq | 17,150,958 | 90,412,822 | -5.31% |
| 2024-04-03 | 5.60 | 5.62 | 5.35 | 5.46 | 5.46 | qfq | 21,997,245 | 119,995,610 | -3.36% |
| 2024-04-02 | 5.75 | 5.80 | 5.61 | 5.65 | 5.65 | qfq | 23,533,040 | 133,700,451 | -2.08% |
| 2024-04-01 | 5.74 | 5.82 | 5.61 | 5.77 | 5.77 | qfq | 34,304,161 | 195,927,148 | -0.35% |
| 2024-03-29 | 5.47 | 5.86 | 5.35 | 5.79 | 5.79 | qfq | 43,445,475 | 246,425,889 | 4.89% |
| 2024-03-28 | 5.20 | 5.56 | 5.15 | 5.52 | 5.52 | qfq | 27,924,487 | 151,187,369 | 6.56% |
| 2024-03-27 | 5.49 | 5.49 | 5.13 | 5.18 | 5.18 | qfq | 27,107,456 | 142,560,335 | -6.16% |
| 2024-03-26 | 5.38 | 5.83 | 5.31 | 5.52 | 5.52 | qfq | 37,311,820 | 207,059,701 | 2.22% |
| 2024-03-25 | 5.61 | 5.65 | 5.37 | 5.40 | 5.40 | qfq | 20,601,248 | 114,187,554 | -5.10% |
| 2024-03-22 | 5.71 | 5.91 | 5.50 | 5.69 | 5.69 | qfq | 33,845,777 | 191,586,186 | -1.56% |
| 2024-03-21 | 5.72 | 5.78 | 5.57 | 5.78 | 5.78 | qfq | 23,357,431 | 132,709,374 | 2.66% |
| 2024-03-20 | 5.53 | 5.79 | 5.53 | 5.63 | 5.63 | qfq | 15,661,433 | 87,790,748 | 1.44% |
| 2024-03-19 | 5.59 | 5.68 | 5.48 | 5.55 | 5.55 | qfq | 22,968,072 | 128,147,582 | 1.09% |
| 2024-03-18 | 5.32 | 5.51 | 5.32 | 5.49 | 5.49 | qfq | 17,288,743 | 93,464,655 | 4.17% |
| 2024-03-15 | 5.20 | 5.29 | 5.15 | 5.27 | 5.27 | qfq | 9,854,150 | 51,475,445 | 0.96% |
| 2024-03-14 | 5.29 | 5.31 | 5.10 | 5.22 | 5.22 | qfq | 12,916,533 | 67,346,675 | -1.51% |
| 2024-03-13 | 5.30 | 5.38 | 5.22 | 5.30 | 5.30 | qfq | 13,765,784 | 72,917,063 | 0.00% |
| 2024-03-12 | 5.15 | 5.31 | 5.12 | 5.30 | 5.30 | qfq | 17,500,400 | 91,702,887 | 3.11% |
| 2024-03-11 | 5.11 | 5.14 | 5.01 | 5.14 | 5.14 | qfq | 12,428,502 | 63,050,932 | 1.18% |
| 2024-03-08 | 4.98 | 5.09 | 4.92 | 5.08 | 5.08 | qfq | 11,482,688 | 57,580,143 | 2.42% |
| 2024-03-07 | 5.10 | 5.16 | 4.95 | 4.96 | 4.96 | qfq | 14,148,881 | 71,526,444 | -2.17% |
| 2024-03-06 | 5.00 | 5.16 | 4.95 | 5.07 | 5.07 | qfq | 14,059,652 | 71,010,715 | 0.60% |
| 2024-03-05 | 5.10 | 5.16 | 5.01 | 5.04 | 5.04 | qfq | 14,564,150 | 73,952,987 | -2.14% |
| 2024-03-04 | 5.27 | 5.28 | 5.02 | 5.15 | 5.15 | qfq | 17,497,304 | 89,587,528 | -1.72% |
| 2024-03-01 | 5.05 | 5.27 | 5.05 | 5.24 | 5.24 | qfq | 20,823,882 | 107,726,899 | 3.56% |
| 2024-02-29 | 4.76 | 5.06 | 4.71 | 5.06 | 5.06 | qfq | 25,002,849 | 123,958,472 | 5.42% |
| 2024-02-28 | 5.39 | 5.48 | 4.79 | 4.80 | 4.80 | qfq | 39,259,238 | 202,250,217 | -11.44% |
| 2024-02-27 | 5.29 | 5.43 | 5.18 | 5.42 | 5.42 | qfq | 22,970,517 | 122,053,689 | 4.63% |
| 2024-02-26 | 5.04 | 5.29 | 5.01 | 5.18 | 5.18 | qfq | 21,140,630 | 108,848,310 | 2.78% |
| 2024-02-23 | 4.80 | 5.05 | 4.78 | 5.04 | 5.04 | qfq | 20,561,065 | 101,171,756 | 5.44% |
| 2024-02-22 | 4.53 | 4.80 | 4.52 | 4.78 | 4.78 | qfq | 18,580,436 | 87,490,841 | 5.05% |
| 2024-02-21 | 4.42 | 4.73 | 4.35 | 4.55 | 4.55 | qfq | 20,584,768 | 94,472,235 | 2.25% |
| 2024-02-20 | 4.35 | 4.48 | 4.26 | 4.45 | 4.45 | qfq | 19,601,206 | 85,715,516 | 1.83% |
| 2024-02-19 | 4.16 | 4.38 | 4.12 | 4.37 | 4.37 | qfq | 27,856,001 | 118,515,269 | 7.11% |
| 2024-02-08 | 3.74 | 4.08 | 3.68 | 4.08 | 4.08 | qfq | 26,566,595 | 103,013,850 | 10.27% |
| 2024-02-07 | 3.90 | 3.95 | 3.59 | 3.70 | 3.70 | qfq | 31,672,372 | 119,553,580 | -3.90% |
| 2024-02-06 | 3.75 | 4.03 | 3.40 | 3.85 | 3.85 | qfq | 33,930,805 | 124,662,974 | 0.79% |
| 2024-02-05 | 4.51 | 4.57 | 3.72 | 3.82 | 3.82 | qfq | 37,469,652 | 149,661,669 | -17.49% |
| 2024-02-02 | 4.96 | 5.08 | 4.36 | 4.63 | 4.63 | qfq | 25,993,274 | 121,812,120 | -6.46% |
| 2024-02-01 | 4.97 | 5.10 | 4.85 | 4.95 | 4.95 | qfq | 16,577,192 | 82,433,870 | -0.20% |
| 2024-01-31 | 5.40 | 5.42 | 4.96 | 4.96 | 4.96 | qfq | 31,811,682 | 164,526,351 | -12.21% |
| 2024-01-30 | 5.81 | 5.90 | 5.65 | 5.65 | 5.65 | qfq | 8,351,406 | 48,127,588 | -3.58% |
| 2024-01-29 | 6.06 | 6.12 | 5.83 | 5.86 | 5.86 | qfq | 8,838,371 | 52,469,014 | -3.78% |
| 2024-01-26 | 6.14 | 6.18 | 6.07 | 6.09 | 6.09 | qfq | 8,108,800 | 49,562,452 | -0.65% |
| 2024-01-25 | 5.91 | 6.18 | 5.87 | 6.13 | 6.13 | qfq | 11,720,750 | 71,106,059 | 3.55% |
| 2024-01-24 | 5.84 | 5.94 | 5.65 | 5.92 | 5.92 | qfq | 10,560,300 | 61,368,878 | 2.07% |
| 2024-01-23 | 5.80 | 5.88 | 5.74 | 5.80 | 5.80 | qfq | 9,668,898 | 56,118,728 | -0.51% |
| 2024-01-22 | 6.20 | 6.27 | 5.78 | 5.83 | 5.83 | qfq | 12,574,574 | 75,692,931 | -6.57% |
| 2024-01-19 | 6.41 | 6.42 | 6.20 | 6.24 | 6.24 | qfq | 8,410,471 | 52,992,767 | -2.50% |
| 2024-01-18 | 6.40 | 6.49 | 6.23 | 6.40 | 6.40 | qfq | 12,098,200 | 76,625,779 | -0.62% |
| 2024-01-17 | 6.61 | 6.64 | 6.44 | 6.44 | 6.44 | qfq | 7,598,850 | 49,642,859 | -2.72% |
| 2024-01-16 | 6.65 | 6.79 | 6.47 | 6.62 | 6.62 | qfq | 15,247,550 | 100,525,456 | -0.15% |
| 2024-01-15 | 6.75 | 6.80 | 6.56 | 6.63 | 6.63 | qfq | 19,555,770 | 129,945,861 | -2.79% |
| 2024-01-12 | 6.99 | 7.04 | 6.74 | 6.82 | 6.82 | qfq | 25,662,786 | 176,403,449 | -3.26% |
| 2024-01-11 | 7.01 | 7.18 | 6.83 | 7.05 | 7.05 | qfq | 33,190,163 | 232,399,525 | 1.44% |
| 2024-01-10 | 6.87 | 7.11 | 6.72 | 6.95 | 6.95 | qfq | 27,323,602 | 189,621,475 | -0.86% |
| 2024-01-09 | 6.76 | 7.28 | 6.76 | 7.01 | 7.01 | qfq | 25,910,309 | 180,417,093 | 3.70% |
| 2024-01-08 | 6.81 | 6.88 | 6.74 | 6.76 | 6.76 | qfq | 8,749,750 | 59,544,089 | -0.88% |
| 2024-01-05 | 6.99 | 7.01 | 6.78 | 6.82 | 6.82 | qfq | 9,330,300 | 64,270,487 | -2.15% |
| 2024-01-04 | 7.03 | 7.03 | 6.93 | 6.97 | 6.97 | qfq | 7,449,714 | 52,012,524 | -0.85% |
| 2024-01-03 | 7.12 | 7.14 | 6.95 | 7.03 | 7.03 | qfq | 10,267,400 | 72,115,660 | -1.40% |
| 2024-01-02 | 7.22 | 7.24 | 7.12 | 7.13 | 7.13 | qfq | 8,528,210 | 61,235,412 | -0.83% |
| 2023-12-29 | 7.06 | 7.22 | 7.04 | 7.19 | 7.19 | qfq | 13,146,450 | 94,044,937 | 1.84% |
| 2023-12-28 | 7.03 | 7.11 | 6.91 | 7.06 | 7.06 | qfq | 9,929,950 | 69,968,105 | 0.43% |
| 2023-12-27 | 6.94 | 7.05 | 6.94 | 7.03 | 7.03 | qfq | 5,864,550 | 41,075,072 | 1.30% |
| 2023-12-26 | 7.08 | 7.09 | 6.92 | 6.94 | 6.94 | qfq | 6,922,200 | 48,347,103 | -2.12% |
| 2023-12-25 | 7.08 | 7.10 | 6.94 | 7.09 | 7.09 | qfq | 8,576,350 | 60,196,053 | 0.85% |
| 2023-12-22 | 7.18 | 7.20 | 7.00 | 7.03 | 7.03 | qfq | 10,090,933 | 71,452,554 | -2.23% |
| 2023-12-21 | 7.18 | 7.27 | 7.06 | 7.19 | 7.19 | qfq | 9,452,450 | 67,602,306 | -0.14% |
| 2023-12-20 | 7.30 | 7.34 | 7.18 | 7.20 | 7.20 | qfq | 7,768,401 | 56,323,028 | -1.37% |
| 2023-12-19 | 7.32 | 7.37 | 7.25 | 7.30 | 7.30 | qfq | 8,658,900 | 63,283,981 | -0.14% |
| 2023-12-18 | 7.42 | 7.46 | 7.26 | 7.31 | 7.31 | qfq | 13,545,768 | 99,682,653 | -1.75% |
| 2023-12-15 | 7.55 | 7.58 | 7.40 | 7.44 | 7.44 | qfq | 13,654,350 | 101,972,399 | -1.33% |
| 2023-12-14 | 7.66 | 7.73 | 7.54 | 7.54 | 7.54 | qfq | 11,439,828 | 87,102,195 | -1.44% |
| 2023-12-13 | 7.70 | 7.78 | 7.65 | 7.65 | 7.65 | qfq | 10,418,259 | 80,425,016 | -0.65% |
| 2023-12-12 | 7.67 | 7.76 | 7.63 | 7.70 | 7.70 | qfq | 11,527,850 | 88,695,786 | 0.39% |
| 2023-12-11 | 7.52 | 7.69 | 7.51 | 7.67 | 7.67 | qfq | 15,032,100 | 114,009,750 | 1.05% |
| 2023-12-08 | 7.66 | 7.79 | 7.58 | 7.59 | 7.59 | qfq | 15,653,739 | 119,908,208 | -0.91% |
| 2023-12-07 | 7.70 | 7.83 | 7.64 | 7.66 | 7.66 | qfq | 15,434,900 | 119,455,685 | -0.52% |
| 2023-12-06 | 7.79 | 7.91 | 7.68 | 7.70 | 7.70 | qfq | 20,508,800 | 159,097,019 | -2.16% |
| 2023-12-05 | 8.05 | 8.08 | 7.79 | 7.87 | 7.87 | qfq | 22,775,857 | 180,284,505 | -1.38% |
| 2023-12-04 | 7.98 | 8.18 | 7.91 | 7.98 | 7.98 | qfq | 19,935,714 | 159,672,956 | -0.25% |
| 2023-12-01 | 7.77 | 8.04 | 7.73 | 8.00 | 8.00 | qfq | 21,191,000 | 167,588,147 | 2.70% |
| 2023-11-30 | 7.90 | 7.92 | 7.68 | 7.79 | 7.79 | qfq | 24,442,300 | 189,831,052 | -1.89% |
| 2023-11-29 | 8.14 | 8.22 | 7.93 | 7.94 | 7.94 | qfq | 22,721,699 | 182,657,506 | -2.10% |
| 2023-11-28 | 8.01 | 8.18 | 7.89 | 8.11 | 8.11 | qfq | 28,356,683 | 228,490,013 | 1.88% |
| 2023-11-27 | 7.92 | 8.09 | 7.91 | 7.96 | 7.96 | qfq | 20,394,985 | 162,991,880 | 0.63% |
| 2023-11-24 | 8.21 | 8.21 | 7.87 | 7.91 | 7.91 | qfq | 27,049,237 | 215,419,261 | -3.77% |
| 2023-11-23 | 7.83 | 8.25 | 7.78 | 8.22 | 8.22 | qfq | 32,184,852 | 260,212,842 | 3.66% |
| 2023-11-22 | 8.00 | 8.18 | 7.86 | 7.93 | 7.93 | qfq | 23,610,050 | 188,753,028 | -0.25% |
| 2023-11-21 | 8.18 | 8.21 | 7.93 | 7.95 | 7.95 | qfq | 37,714,678 | 303,138,902 | -4.10% |
| 2023-11-20 | 8.13 | 8.32 | 8.06 | 8.29 | 8.29 | qfq | 45,576,332 | 374,613,675 | 2.98% |
| 2023-11-17 | 7.78 | 8.15 | 7.78 | 8.05 | 8.05 | qfq | 42,519,724 | 342,261,771 | 2.55% |
| 2023-11-16 | 7.92 | 8.03 | 7.83 | 7.85 | 7.85 | qfq | 20,044,482 | 158,818,179 | -0.63% |
| 2023-11-15 | 7.99 | 8.04 | 7.86 | 7.90 | 7.90 | qfq | 24,471,719 | 194,079,736 | -1.13% |
| 2023-11-14 | 7.98 | 8.05 | 7.92 | 7.99 | 7.99 | qfq | 26,383,413 | 210,585,225 | 0.00% |
| 2023-11-13 | 7.75 | 8.03 | 7.70 | 7.99 | 7.99 | qfq | 33,991,633 | 269,340,204 | 2.83% |
| 2023-11-10 | 7.74 | 7.88 | 7.63 | 7.77 | 7.77 | qfq | 30,995,536 | 240,886,106 | -0.77% |
| 2023-11-09 | 7.92 | 8.15 | 7.74 | 7.83 | 7.83 | qfq | 53,831,066 | 426,069,184 | -1.88% |
| 2023-11-08 | 7.71 | 8.47 | 7.61 | 7.98 | 7.98 | qfq | 79,278,436 | 639,396,098 | 3.50% |
| 2023-11-07 | 7.53 | 7.73 | 7.47 | 7.71 | 7.71 | qfq | 18,330,289 | 140,221,274 | 2.12% |
| 2023-11-06 | 7.50 | 7.56 | 7.41 | 7.55 | 7.55 | qfq | 16,872,763 | 126,503,942 | 0.40% |
| 2023-11-03 | 7.18 | 7.58 | 7.15 | 7.52 | 7.52 | qfq | 22,730,687 | 169,339,583 | 5.17% |
| 2023-11-02 | 7.37 | 7.40 | 7.12 | 7.15 | 7.15 | qfq | 12,843,928 | 93,029,821 | -2.72% |
| 2023-11-01 | 7.39 | 7.47 | 7.34 | 7.35 | 7.35 | qfq | 11,630,724 | 85,973,047 | -1.08% |
| 2023-10-31 | 7.57 | 7.58 | 7.34 | 7.43 | 7.43 | qfq | 15,162,133 | 112,898,598 | -1.46% |
| 2023-10-30 | 7.39 | 7.62 | 7.38 | 7.54 | 7.54 | qfq | 19,048,190 | 143,306,537 | 1.21% |
| 2023-10-27 | 7.55 | 7.55 | 7.26 | 7.45 | 7.45 | qfq | 24,265,117 | 179,057,014 | -1.19% |
| 2023-10-26 | 7.31 | 7.55 | 7.15 | 7.54 | 7.54 | qfq | 23,537,127 | 173,966,504 | 3.29% |
| 2023-10-25 | 7.10 | 7.40 | 7.05 | 7.30 | 7.30 | qfq | 22,252,351 | 162,186,667 | 2.82% |
| 2023-10-24 | 7.14 | 7.18 | 6.83 | 7.10 | 7.10 | qfq | 35,214,176 | 247,950,574 | -2.61% |
| 2023-10-23 | 7.33 | 7.45 | 7.22 | 7.29 | 7.29 | qfq | 17,268,817 | 126,213,398 | -0.27% |
| 2023-10-20 | 7.51 | 7.63 | 7.28 | 7.31 | 7.31 | qfq | 23,322,449 | 172,762,889 | -2.92% |
| 2023-10-19 | 7.44 | 7.82 | 7.38 | 7.53 | 7.53 | qfq | 25,405,038 | 194,110,859 | 2.03% |
| 2023-10-18 | 7.55 | 7.55 | 7.35 | 7.38 | 7.38 | qfq | 10,955,600 | 81,272,944 | -2.25% |
| 2023-10-17 | 7.58 | 7.62 | 7.41 | 7.55 | 7.55 | qfq | 12,360,718 | 92,788,203 | 0.27% |
| 2023-10-16 | 7.64 | 7.66 | 7.48 | 7.53 | 7.53 | qfq | 13,419,110 | 101,481,684 | -1.70% |
| 2023-10-13 | 7.52 | 7.75 | 7.44 | 7.66 | 7.66 | qfq | 16,827,584 | 129,031,748 | 1.19% |
| 2023-10-12 | 7.52 | 7.63 | 7.51 | 7.57 | 7.57 | qfq | 15,055,053 | 114,004,427 | -0.26% |
| 2023-10-11 | 7.50 | 7.69 | 7.42 | 7.59 | 7.59 | qfq | 21,631,770 | 163,727,792 | 1.20% |
| 2023-10-10 | 7.44 | 7.54 | 7.40 | 7.50 | 7.50 | qfq | 20,409,137 | 152,835,678 | 1.21% |
| 2023-10-09 | 7.20 | 7.53 | 7.18 | 7.41 | 7.41 | qfq | 23,383,005 | 173,669,321 | 2.63% |
| 2023-09-28 | 7.01 | 7.28 | 7.00 | 7.22 | 7.22 | qfq | 15,875,107 | 113,590,482 | 3.29% |
| 2023-09-27 | 6.99 | 7.09 | 6.94 | 6.99 | 6.99 | qfq | 9,400,505 | 65,902,210 | 0.29% |
| 2023-09-26 | 6.99 | 7.06 | 6.93 | 6.97 | 6.97 | qfq | 7,907,635 | 55,219,909 | -0.71% |
| 2023-09-25 | 7.08 | 7.13 | 7.00 | 7.02 | 7.02 | qfq | 9,927,100 | 69,972,286 | -1.27% |
| 2023-09-22 | 7.06 | 7.12 | 6.92 | 7.11 | 7.11 | qfq | 11,973,363 | 84,346,640 | 2.45% |
| 2023-09-21 | 6.86 | 7.02 | 6.85 | 6.94 | 6.94 | qfq | 9,105,867 | 63,305,175 | 0.58% |
| 2023-09-20 | 6.92 | 7.05 | 6.88 | 6.90 | 6.90 | qfq | 9,299,700 | 64,610,708 | -1.15% |
| 2023-09-19 | 7.05 | 7.09 | 6.94 | 6.98 | 6.98 | qfq | 10,113,645 | 70,692,842 | -1.55% |
| 2023-09-18 | 7.06 | 7.19 | 6.97 | 7.09 | 7.09 | qfq | 11,237,064 | 79,862,087 | 0.42% |
| 2023-09-15 | 7.19 | 7.24 | 7.02 | 7.06 | 7.06 | qfq | 13,700,070 | 97,201,718 | -1.67% |
| 2023-09-14 | 7.28 | 7.32 | 7.12 | 7.18 | 7.18 | qfq | 16,396,939 | 118,039,349 | -0.83% |
| 2023-09-13 | 7.31 | 7.36 | 7.16 | 7.24 | 7.24 | qfq | 18,953,653 | 137,264,372 | -1.76% |
| 2023-09-12 | 7.39 | 7.51 | 7.33 | 7.37 | 7.37 | qfq | 16,303,181 | 120,368,665 | -0.41% |
| 2023-09-11 | 7.42 | 7.45 | 7.30 | 7.40 | 7.40 | qfq | 22,550,709 | 166,352,411 | -1.20% |
| 2023-09-08 | 7.14 | 7.54 | 7.14 | 7.49 | 7.49 | qfq | 31,682,389 | 235,091,240 | 3.45% |
| 2023-09-07 | 7.25 | 7.39 | 7.20 | 7.24 | 7.24 | qfq | 26,083,221 | 189,880,991 | -1.09% |
| 2023-09-06 | 6.93 | 7.36 | 6.92 | 7.32 | 7.32 | qfq | 35,810,349 | 258,526,471 | 4.72% |
| 2023-09-05 | 6.92 | 7.09 | 6.89 | 6.99 | 6.99 | qfq | 17,847,352 | 124,994,805 | 1.16% |
| 2023-09-04 | 6.78 | 6.92 | 6.78 | 6.91 | 6.91 | qfq | 12,804,213 | 87,974,002 | 1.92% |
| 2023-09-01 | 6.78 | 6.82 | 6.72 | 6.78 | 6.78 | qfq | 7,731,830 | 52,263,967 | 0.15% |
| 2023-08-31 | 6.80 | 6.85 | 6.73 | 6.77 | 6.77 | qfq | 10,337,404 | 70,008,470 | -0.29% |
| 2023-08-30 | 6.78 | 6.93 | 6.75 | 6.79 | 6.79 | qfq | 20,123,062 | 137,699,255 | 1.65% |
| 2023-08-29 | 6.38 | 6.71 | 6.37 | 6.68 | 6.68 | qfq | 15,028,556 | 99,381,820 | 4.21% |
| 2023-08-28 | 6.66 | 6.70 | 6.34 | 6.41 | 6.41 | qfq | 12,260,359 | 80,189,863 | 1.10% |
| 2023-08-25 | 6.51 | 6.51 | 6.29 | 6.34 | 6.34 | qfq | 10,567,222 | 67,604,503 | -3.06% |
| 2023-08-24 | 6.61 | 6.68 | 6.52 | 6.54 | 6.54 | qfq | 7,642,995 | 50,280,797 | -1.21% |
| 2023-08-23 | 6.70 | 6.74 | 6.60 | 6.62 | 6.62 | qfq | 9,580,948 | 63,775,371 | -1.93% |
| 2023-08-22 | 6.71 | 6.79 | 6.57 | 6.75 | 6.75 | qfq | 16,488,844 | 110,000,636 | 0.60% |
| 2023-08-21 | 6.49 | 6.84 | 6.46 | 6.71 | 6.71 | qfq | 26,754,744 | 179,883,814 | 3.55% |
| 2023-08-18 | 6.58 | 6.64 | 6.48 | 6.48 | 6.48 | qfq | 6,770,062 | 44,392,726 | -1.67% |
| 2023-08-17 | 6.42 | 6.62 | 6.34 | 6.59 | 6.59 | qfq | 8,422,597 | 54,888,795 | 2.17% |
| 2023-08-16 | 6.56 | 6.56 | 6.44 | 6.45 | 6.45 | qfq | 5,713,594 | 37,073,988 | -1.68% |
| 2023-08-15 | 6.63 | 6.63 | 6.51 | 6.56 | 6.56 | qfq | 5,691,427 | 37,343,725 | -0.91% |
| 2023-08-14 | 6.50 | 6.62 | 6.48 | 6.62 | 6.62 | qfq | 7,984,900 | 52,261,346 | 1.07% |
| 2023-08-11 | 6.67 | 6.68 | 6.55 | 6.55 | 6.55 | qfq | 6,900,413 | 45,670,538 | -1.95% |
| 2023-08-10 | 6.66 | 6.73 | 6.63 | 6.68 | 6.68 | qfq | 6,881,759 | 45,978,908 | 0.00% |
| 2023-08-09 | 6.80 | 6.80 | 6.67 | 6.68 | 6.68 | qfq | 8,860,061 | 59,563,595 | -1.62% |
| 2023-08-08 | 6.83 | 6.85 | 6.76 | 6.79 | 6.79 | qfq | 7,280,525 | 49,464,440 | -0.88% |
| 2023-08-07 | 6.80 | 6.86 | 6.79 | 6.85 | 6.85 | qfq | 8,111,343 | 55,385,046 | 0.29% |
| 2023-08-04 | 6.75 | 6.87 | 6.75 | 6.83 | 6.83 | qfq | 11,483,128 | 78,458,329 | 1.04% |
| 2023-08-03 | 6.79 | 6.83 | 6.74 | 6.76 | 6.76 | qfq | 10,344,200 | 70,034,976 | -1.17% |
| 2023-08-02 | 6.76 | 6.85 | 6.76 | 6.84 | 6.84 | qfq | 9,539,057 | 65,063,872 | 0.44% |
| 2023-08-01 | 6.89 | 6.90 | 6.78 | 6.81 | 6.81 | qfq | 16,207,061 | 110,504,723 | -1.59% |
| 2023-07-31 | 6.94 | 7.00 | 6.89 | 6.92 | 6.92 | qfq | 21,120,703 | 146,616,994 | -1.42% |
| 2023-07-28 | 7.16 | 7.20 | 6.77 | 7.02 | 7.02 | qfq | 35,282,640 | 245,567,711 | 0.00% |
| 2023-07-27 | 7.35 | 7.50 | 7.02 | 7.02 | 7.02 | qfq | 53,585,771 | 389,544,914 | 4.15% |
| 2023-07-26 | 6.91 | 6.91 | 6.71 | 6.74 | 6.74 | qfq | 15,587,592 | 105,481,210 | -2.88% |
| 2023-07-25 | 6.88 | 6.98 | 6.86 | 6.94 | 6.94 | qfq | 13,288,983 | 91,975,882 | 2.21% |
| 2023-07-24 | 6.83 | 6.90 | 6.79 | 6.79 | 6.79 | qfq | 10,786,896 | 73,797,602 | -0.59% |
| 2023-07-21 | 7.00 | 7.05 | 6.80 | 6.83 | 6.83 | qfq | 15,764,929 | 109,025,642 | -2.57% |
| 2023-07-20 | 7.12 | 7.21 | 7.00 | 7.01 | 7.01 | qfq | 16,594,522 | 117,445,997 | -1.68% |
| 2023-07-19 | 7.20 | 7.25 | 7.07 | 7.13 | 7.13 | qfq | 19,740,739 | 140,867,672 | -1.11% |
| 2023-07-18 | 7.30 | 7.35 | 7.17 | 7.21 | 7.21 | qfq | 19,008,516 | 137,307,779 | -1.23% |