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
佳讯飞鸿300213.SZ
最近收盘价5.672026-07-17
最近交易日2026-07-17
成交量（股）18,139,300
成交额（元）105,080,108
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.90 | 6.00 | 5.63 | 5.67 | 5.67 | qfq | 18,139,300 | 105,080,108 | -5.03% |
| 2026-07-16 | 5.87 | 6.07 | 5.82 | 5.97 | 5.97 | qfq | 14,543,800 | 86,810,050 | 1.19% |
| 2026-07-15 | 5.92 | 6.01 | 5.81 | 5.90 | 5.90 | qfq | 15,192,700 | 89,827,362 | -0.84% |
| 2026-07-14 | 5.84 | 5.98 | 5.66 | 5.95 | 5.95 | qfq | 16,043,904 | 93,263,222 | 2.41% |
| 2026-07-13 | 6.11 | 6.17 | 5.80 | 5.81 | 5.81 | qfq | 15,731,600 | 93,170,352 | -5.07% |
| 2026-07-10 | 5.90 | 6.31 | 5.82 | 6.12 | 6.12 | qfq | 19,651,535 | 120,541,739 | 2.86% |
| 2026-07-09 | 5.92 | 5.98 | 5.72 | 5.95 | 5.95 | qfq | 15,008,633 | 87,987,902 | 0.17% |
| 2026-07-08 | 5.89 | 6.05 | 5.86 | 5.94 | 5.94 | qfq | 12,307,400 | 73,134,842 | 1.02% |
| 2026-07-07 | 6.02 | 6.04 | 5.82 | 5.88 | 5.88 | qfq | 10,701,500 | 63,123,066 | -2.33% |
| 2026-07-06 | 6.16 | 6.23 | 6.02 | 6.02 | 6.02 | qfq | 13,339,200 | 81,371,288 | -2.27% |
| 2026-07-03 | 6.12 | 6.21 | 6.05 | 6.16 | 6.16 | qfq | 11,509,600 | 70,711,760 | 1.99% |
| 2026-07-02 | 6.13 | 6.23 | 6.00 | 6.04 | 6.04 | qfq | 13,304,700 | 81,416,860 | -1.95% |
| 2026-07-01 | 6.10 | 6.28 | 6.04 | 6.16 | 6.16 | qfq | 13,684,700 | 84,481,133 | 1.65% |
| 2026-06-30 | 5.94 | 6.17 | 5.87 | 6.06 | 6.06 | qfq | 15,666,800 | 94,831,132 | 1.68% |
| 2026-06-29 | 6.05 | 6.12 | 5.82 | 5.96 | 5.96 | qfq | 14,812,800 | 87,608,052 | -1.97% |
| 2026-06-26 | 6.26 | 6.26 | 6.04 | 6.08 | 6.08 | qfq | 12,814,061 | 78,533,990 | -3.18% |
| 2026-06-25 | 6.40 | 6.45 | 6.19 | 6.28 | 6.28 | qfq | 14,285,900 | 89,752,117 | -2.33% |
| 2026-06-24 | 6.72 | 6.72 | 6.37 | 6.43 | 6.43 | qfq | 20,021,644 | 129,522,720 | -4.32% |
| 2026-06-23 | 6.72 | 6.86 | 6.67 | 6.72 | 6.72 | qfq | 12,092,100 | 81,941,287 | -0.15% |
| 2026-06-22 | 6.81 | 6.87 | 6.47 | 6.73 | 6.73 | qfq | 16,108,000 | 106,446,637 | -1.03% |
| 2026-06-18 | 6.83 | 6.90 | 6.74 | 6.80 | 6.80 | qfq | 9,069,586 | 61,796,441 | -1.02% |
| 2026-06-17 | 6.98 | 7.04 | 6.81 | 6.87 | 6.87 | qfq | 10,786,100 | 74,443,055 | -2.55% |
| 2026-06-16 | 6.95 | 7.08 | 6.81 | 7.05 | 7.05 | qfq | 9,667,542 | 67,328,068 | 1.29% |
| 2026-06-15 | 6.89 | 7.04 | 6.86 | 6.96 | 6.96 | qfq | 10,053,686 | 69,993,832 | 1.90% |
| 2026-06-12 | 6.76 | 6.92 | 6.68 | 6.83 | 6.83 | qfq | 9,751,234 | 66,521,391 | 2.40% |
| 2026-06-11 | 6.78 | 6.83 | 6.56 | 6.67 | 6.67 | qfq | 10,124,800 | 67,380,438 | -2.77% |
| 2026-06-10 | 7.02 | 7.08 | 6.64 | 6.86 | 6.86 | qfq | 16,324,300 | 111,122,318 | -2.97% |
| 2026-06-09 | 7.06 | 7.16 | 6.99 | 7.07 | 7.07 | qfq | 7,719,400 | 54,508,611 | 0.71% |
| 2026-06-08 | 7.22 | 7.29 | 6.94 | 7.02 | 7.02 | qfq | 13,877,000 | 98,725,951 | -4.75% |
| 2026-06-05 | 7.22 | 7.48 | 7.10 | 7.37 | 7.37 | qfq | 11,450,833 | 83,867,795 | 2.08% |
| 2026-06-04 | 7.38 | 7.40 | 7.18 | 7.22 | 7.22 | qfq | 8,869,787 | 64,498,767 | -1.90% |
| 2026-06-03 | 7.43 | 7.57 | 7.29 | 7.36 | 7.36 | qfq | 9,594,700 | 71,288,721 | -0.67% |
| 2026-06-02 | 7.63 | 7.63 | 7.35 | 7.41 | 7.41 | qfq | 10,246,100 | 76,406,776 | -2.76% |
| 2026-06-01 | 7.59 | 7.72 | 7.47 | 7.62 | 7.62 | qfq | 7,508,514 | 57,208,913 | 0.93% |
| 2026-05-29 | 7.86 | 7.91 | 7.50 | 7.55 | 7.55 | qfq | 11,262,500 | 86,239,675 | -4.07% |
| 2026-05-28 | 7.70 | 7.91 | 7.56 | 7.87 | 7.87 | qfq | 10,566,100 | 81,783,959 | 2.47% |
| 2026-05-27 | 7.86 | 7.95 | 7.66 | 7.68 | 7.68 | qfq | 10,549,000 | 81,902,836 | -3.03% |
| 2026-05-26 | 8.10 | 8.13 | 7.77 | 7.92 | 7.92 | qfq | 12,230,400 | 96,709,605 | -2.82% |
| 2026-05-25 | 8.12 | 8.21 | 7.98 | 8.15 | 8.15 | qfq | 9,921,700 | 80,404,505 | 0.49% |
| 2026-05-22 | 8.05 | 8.16 | 7.87 | 8.11 | 8.11 | qfq | 11,631,100 | 93,446,370 | 2.14% |
| 2026-05-21 | 8.25 | 8.37 | 7.91 | 7.94 | 7.94 | qfq | 14,071,685 | 115,201,672 | -3.41% |
| 2026-05-20 | 8.46 | 8.49 | 8.15 | 8.22 | 8.22 | qfq | 13,353,100 | 110,418,897 | -3.41% |
| 2026-05-19 | 8.39 | 8.51 | 8.34 | 8.51 | 8.51 | qfq | 9,074,800 | 76,575,030 | 0.95% |
| 2026-05-18 | 8.42 | 8.47 | 8.28 | 8.43 | 8.43 | qfq | 13,926,600 | 116,496,906 | -0.24% |
| 2026-05-15 | 8.44 | 8.75 | 8.40 | 8.45 | 8.45 | qfq | 17,498,861 | 150,359,594 | 0.60% |
| 2026-05-14 | 8.57 | 8.61 | 8.39 | 8.40 | 8.40 | qfq | 10,310,300 | 87,209,567 | -1.98% |
| 2026-05-13 | 8.42 | 8.61 | 8.38 | 8.57 | 8.57 | qfq | 10,272,000 | 87,765,557 | 1.78% |
| 2026-05-12 | 8.58 | 8.67 | 8.40 | 8.42 | 8.42 | qfq | 13,816,100 | 117,492,214 | -1.98% |
| 2026-05-11 | 8.65 | 8.70 | 8.52 | 8.59 | 8.59 | qfq | 13,396,353 | 115,228,483 | -0.35% |
| 2026-05-08 | 8.48 | 8.64 | 8.44 | 8.62 | 8.62 | qfq | 11,884,000 | 101,547,673 | 0.82% |
| 2026-05-07 | 8.49 | 8.64 | 8.45 | 8.55 | 8.55 | qfq | 13,774,956 | 117,239,300 | 0.71% |
| 2026-05-06 | 8.37 | 8.58 | 8.37 | 8.49 | 8.49 | qfq | 13,975,748 | 118,594,458 | 1.56% |
| 2026-04-30 | 8.12 | 8.45 | 8.07 | 8.36 | 8.36 | qfq | 15,764,900 | 130,665,421 | 3.08% |
| 2026-04-29 | 8.01 | 8.20 | 8.00 | 8.11 | 8.11 | qfq | 10,947,700 | 88,959,674 | 0.37% |
| 2026-04-28 | 8.13 | 8.29 | 8.02 | 8.08 | 8.08 | qfq | 14,908,900 | 121,179,671 | -1.58% |
| 2026-04-27 | 7.91 | 8.24 | 7.90 | 8.21 | 8.21 | qfq | 30,253,466 | 245,449,107 | 7.18% |
| 2026-04-24 | 7.63 | 7.71 | 7.48 | 7.66 | 7.66 | qfq | 9,834,800 | 74,576,163 | -0.13% |
| 2026-04-23 | 7.80 | 7.88 | 7.62 | 7.67 | 7.67 | qfq | 10,299,600 | 79,384,206 | -1.92% |
| 2026-04-22 | 7.85 | 7.88 | 7.77 | 7.82 | 7.82 | qfq | 7,325,166 | 57,224,564 | -0.38% |
| 2026-04-21 | 8.02 | 8.02 | 7.81 | 7.85 | 7.85 | qfq | 9,339,000 | 73,417,813 | -2.24% |
| 2026-04-20 | 7.91 | 8.04 | 7.88 | 8.03 | 8.03 | qfq | 9,524,466 | 76,033,979 | 1.52% |
| 2026-04-17 | 7.93 | 7.95 | 7.82 | 7.91 | 7.91 | qfq | 7,295,200 | 57,447,728 | -0.25% |
| 2026-04-16 | 7.80 | 7.96 | 7.75 | 7.93 | 7.93 | qfq | 10,648,539 | 83,892,368 | 2.19% |
| 2026-04-15 | 7.89 | 7.96 | 7.74 | 7.76 | 7.76 | qfq | 8,472,540 | 66,557,493 | -1.77% |
| 2026-04-14 | 7.85 | 7.91 | 7.77 | 7.90 | 7.90 | qfq | 7,316,500 | 57,313,986 | 1.28% |
| 2026-04-13 | 7.79 | 7.87 | 7.76 | 7.80 | 7.80 | qfq | 5,703,700 | 44,571,401 | -0.64% |
| 2026-04-10 | 7.79 | 7.97 | 7.79 | 7.85 | 7.85 | qfq | 7,558,150 | 59,770,199 | 0.90% |
| 2026-04-09 | 7.93 | 7.95 | 7.77 | 7.78 | 7.78 | qfq | 8,025,600 | 62,969,498 | -2.63% |
| 2026-04-08 | 7.82 | 7.99 | 7.81 | 7.99 | 7.99 | qfq | 9,710,288 | 76,960,997 | 4.58% |
| 2026-04-07 | 7.55 | 7.70 | 7.55 | 7.64 | 7.64 | qfq | 4,847,900 | 37,054,789 | 1.33% |
| 2026-04-03 | 7.72 | 7.76 | 7.53 | 7.54 | 7.54 | qfq | 6,874,266 | 52,439,562 | -1.69% |
| 2026-04-02 | 7.83 | 7.88 | 7.60 | 7.67 | 7.67 | qfq | 8,590,387 | 66,368,415 | -2.54% |
| 2026-04-01 | 7.91 | 7.98 | 7.81 | 7.87 | 7.87 | qfq | 7,262,863 | 57,118,244 | 0.90% |
| 2026-03-31 | 7.77 | 8.00 | 7.76 | 7.80 | 7.80 | qfq | 9,155,800 | 72,242,390 | -0.13% |
| 2026-03-30 | 7.59 | 7.84 | 7.57 | 7.81 | 7.81 | qfq | 7,297,368 | 56,372,612 | 0.90% |
| 2026-03-27 | 7.55 | 7.76 | 7.53 | 7.74 | 7.74 | qfq | 6,509,410 | 50,014,744 | 1.18% |
| 2026-03-26 | 7.80 | 7.91 | 7.61 | 7.65 | 7.65 | qfq | 8,646,410 | 66,778,181 | -2.80% |
| 2026-03-25 | 7.74 | 7.91 | 7.73 | 7.87 | 7.87 | qfq | 9,096,299 | 71,371,043 | 1.81% |
| 2026-03-24 | 7.53 | 7.74 | 7.40 | 7.73 | 7.73 | qfq | 14,092,600 | 106,577,536 | 4.88% |
| 2026-03-23 | 7.90 | 7.90 | 7.29 | 7.37 | 7.37 | qfq | 23,435,800 | 178,528,078 | -8.45% |
| 2026-03-20 | 8.48 | 8.50 | 8.01 | 8.05 | 8.05 | qfq | 13,400,900 | 109,949,966 | -3.94% |
| 2026-03-19 | 8.45 | 8.52 | 8.35 | 8.38 | 8.38 | qfq | 9,826,400 | 82,811,475 | -2.33% |
| 2026-03-18 | 8.45 | 8.59 | 8.39 | 8.58 | 8.58 | qfq | 7,869,400 | 66,889,390 | 2.14% |
| 2026-03-17 | 8.66 | 8.68 | 8.40 | 8.40 | 8.40 | qfq | 11,542,430 | 98,206,113 | -2.78% |
| 2026-03-16 | 8.69 | 8.72 | 8.45 | 8.64 | 8.64 | qfq | 17,044,604 | 146,154,729 | -0.92% |
| 2026-03-13 | 8.83 | 9.22 | 8.70 | 8.72 | 8.72 | qfq | 14,496,700 | 129,386,095 | -1.80% |
| 2026-03-12 | 9.09 | 9.16 | 8.84 | 8.88 | 8.88 | qfq | 13,190,700 | 118,012,814 | -2.31% |
| 2026-03-11 | 9.13 | 9.59 | 9.06 | 9.09 | 9.09 | qfq | 21,636,126 | 199,789,931 | 1.45% |
| 2026-03-10 | 8.80 | 9.00 | 8.80 | 8.96 | 8.96 | qfq | 12,249,800 | 109,138,818 | 2.99% |
| 2026-03-09 | 8.66 | 8.75 | 8.40 | 8.70 | 8.70 | qfq | 13,482,300 | 115,339,917 | -0.80% |
| 2026-03-06 | 8.64 | 8.83 | 8.63 | 8.77 | 8.77 | qfq | 8,062,100 | 70,568,759 | 0.69% |
| 2026-03-05 | 8.63 | 8.83 | 8.60 | 8.71 | 8.71 | qfq | 11,802,000 | 102,994,416 | 2.59% |
| 2026-03-04 | 8.45 | 8.62 | 8.42 | 8.49 | 8.49 | qfq | 11,050,500 | 93,946,975 | -0.47% |
| 2026-03-03 | 9.16 | 9.19 | 8.51 | 8.53 | 8.53 | qfq | 22,130,000 | 194,406,821 | -6.57% |
| 2026-03-02 | 9.22 | 9.37 | 9.06 | 9.13 | 9.13 | qfq | 14,299,800 | 131,324,564 | -2.56% |
| 2026-02-27 | 9.41 | 9.41 | 9.31 | 9.37 | 9.37 | qfq | 8,879,100 | 82,984,921 | -0.43% |
| 2026-02-26 | 9.38 | 9.47 | 9.30 | 9.41 | 9.41 | qfq | 11,255,700 | 105,696,007 | 0.64% |
| 2026-02-25 | 9.29 | 9.40 | 9.22 | 9.35 | 9.35 | qfq | 10,736,519 | 100,279,202 | 1.08% |
| 2026-02-24 | 9.32 | 9.36 | 9.22 | 9.25 | 9.25 | qfq | 8,099,700 | 75,213,769 | 0.22% |
| 2026-02-13 | 9.26 | 9.35 | 9.22 | 9.23 | 9.23 | qfq | 9,068,019 | 84,203,637 | -0.54% |
| 2026-02-12 | 9.34 | 9.37 | 9.21 | 9.28 | 9.28 | qfq | 10,401,700 | 96,912,861 | -0.54% |
| 2026-02-11 | 9.48 | 9.48 | 9.32 | 9.33 | 9.33 | qfq | 10,196,500 | 95,812,626 | -1.58% |
| 2026-02-10 | 9.39 | 9.60 | 9.31 | 9.48 | 9.48 | qfq | 14,012,604 | 132,687,314 | 0.96% |
| 2026-02-09 | 9.27 | 9.42 | 9.24 | 9.39 | 9.39 | qfq | 13,068,600 | 122,059,690 | 2.85% |
| 2026-02-06 | 9.21 | 9.29 | 9.12 | 9.13 | 9.13 | qfq | 12,539,000 | 115,404,348 | -0.98% |
| 2026-02-05 | 9.24 | 9.42 | 9.21 | 9.22 | 9.22 | qfq | 13,078,400 | 121,231,320 | -1.28% |
| 2026-02-04 | 9.36 | 9.50 | 9.21 | 9.34 | 9.34 | qfq | 14,808,200 | 138,457,793 | -0.95% |
| 2026-02-03 | 9.30 | 9.43 | 9.18 | 9.43 | 9.43 | qfq | 19,139,600 | 178,365,506 | 1.95% |
| 2026-02-02 | 9.01 | 9.44 | 8.94 | 9.25 | 9.25 | qfq | 21,990,500 | 202,544,888 | -1.49% |
| 2026-01-30 | 9.37 | 9.43 | 9.12 | 9.39 | 9.39 | qfq | 19,308,606 | 179,262,757 | 0.11% |
| 2026-01-29 | 9.48 | 9.72 | 9.27 | 9.38 | 9.38 | qfq | 20,420,300 | 193,983,883 | -1.78% |
| 2026-01-28 | 9.74 | 9.95 | 9.53 | 9.55 | 9.55 | qfq | 21,841,400 | 211,812,117 | -1.85% |
| 2026-01-27 | 9.69 | 9.79 | 9.37 | 9.73 | 9.73 | qfq | 24,664,300 | 236,200,993 | -0.51% |
| 2026-01-26 | 10.25 | 10.29 | 9.66 | 9.78 | 9.78 | qfq | 36,284,500 | 358,089,862 | -3.93% |
| 2026-01-23 | 9.67 | 10.38 | 9.59 | 10.18 | 10.18 | qfq | 50,077,500 | 504,769,544 | 5.27% |
| 2026-01-22 | 9.50 | 9.79 | 9.50 | 9.67 | 9.67 | qfq | 24,323,600 | 235,558,321 | 2.33% |
| 2026-01-21 | 9.43 | 9.53 | 9.35 | 9.45 | 9.45 | qfq | 18,165,200 | 171,866,190 | -0.74% |
| 2026-01-20 | 9.80 | 9.91 | 9.43 | 9.52 | 9.52 | qfq | 29,861,700 | 286,161,551 | -3.45% |
| 2026-01-19 | 9.73 | 10.03 | 9.58 | 9.86 | 9.86 | qfq | 24,912,100 | 244,494,089 | 0.51% |
| 2026-01-16 | 9.98 | 10.09 | 9.69 | 9.81 | 9.81 | qfq | 31,118,000 | 305,637,188 | -1.80% |
| 2026-01-15 | 10.26 | 10.38 | 9.87 | 9.99 | 9.99 | qfq | 43,940,287 | 441,280,388 | -3.76% |
| 2026-01-14 | 10.00 | 10.74 | 9.96 | 10.38 | 10.38 | qfq | 69,323,236 | 717,477,980 | 4.64% |
| 2026-01-13 | 10.79 | 10.79 | 9.90 | 9.92 | 9.92 | qfq | 60,162,700 | 611,501,118 | -6.50% |
| 2026-01-12 | 10.25 | 10.64 | 10.07 | 10.61 | 10.61 | qfq | 63,333,800 | 660,797,195 | 5.47% |
| 2026-01-09 | 10.00 | 10.23 | 9.94 | 10.06 | 10.06 | qfq | 45,871,400 | 462,087,450 | 1.00% |
| 2026-01-08 | 9.55 | 9.97 | 9.55 | 9.96 | 9.96 | qfq | 41,622,800 | 408,066,364 | 3.43% |
| 2026-01-07 | 9.77 | 9.78 | 9.58 | 9.63 | 9.63 | qfq | 30,364,233 | 293,409,744 | -2.13% |
| 2026-01-06 | 9.66 | 9.91 | 9.59 | 9.84 | 9.84 | qfq | 36,734,000 | 358,327,011 | 1.44% |
| 2026-01-05 | 9.60 | 9.90 | 9.42 | 9.70 | 9.70 | qfq | 42,221,710 | 408,814,640 | 1.89% |
| 2025-12-31 | 9.34 | 9.55 | 9.25 | 9.52 | 9.52 | qfq | 28,225,800 | 266,682,958 | 2.15% |
| 2025-12-30 | 9.38 | 9.58 | 9.30 | 9.32 | 9.32 | qfq | 25,708,587 | 242,007,063 | -0.85% |
| 2025-12-29 | 9.49 | 9.52 | 9.34 | 9.40 | 9.40 | qfq | 21,420,088 | 201,580,489 | -1.36% |
| 2025-12-26 | 9.63 | 9.66 | 9.41 | 9.53 | 9.53 | qfq | 32,456,700 | 309,886,127 | -2.06% |
| 2025-12-25 | 9.31 | 9.73 | 9.25 | 9.73 | 9.73 | qfq | 42,614,820 | 408,139,528 | 3.62% |
| 2025-12-24 | 8.90 | 9.60 | 8.88 | 9.39 | 9.39 | qfq | 41,595,800 | 386,970,151 | 4.92% |
| 2025-12-23 | 9.21 | 9.25 | 8.92 | 8.95 | 8.95 | qfq | 24,843,800 | 224,880,598 | -3.24% |
| 2025-12-22 | 9.30 | 9.41 | 9.19 | 9.25 | 9.25 | qfq | 23,463,500 | 217,896,358 | -0.32% |
| 2025-12-19 | 9.15 | 9.38 | 9.11 | 9.28 | 9.28 | qfq | 23,560,031 | 218,560,330 | 1.42% |
| 2025-12-18 | 9.07 | 9.33 | 9.02 | 9.15 | 9.15 | qfq | 24,749,788 | 228,592,539 | -0.22% |
| 2025-12-17 | 9.32 | 9.36 | 8.98 | 9.17 | 9.17 | qfq | 35,440,200 | 323,784,304 | -2.45% |
| 2025-12-16 | 9.11 | 9.43 | 8.88 | 9.40 | 9.40 | qfq | 47,769,547 | 442,767,073 | 3.64% |
| 2025-12-15 | 9.14 | 9.23 | 8.97 | 9.07 | 9.07 | qfq | 19,422,800 | 177,099,749 | -0.77% |
| 2025-12-12 | 8.87 | 9.36 | 8.86 | 9.14 | 9.14 | qfq | 36,785,788 | 338,659,646 | 3.16% |
| 2025-12-11 | 9.02 | 9.08 | 8.84 | 8.86 | 8.86 | qfq | 14,622,800 | 130,761,761 | -2.32% |
| 2025-12-10 | 9.05 | 9.11 | 8.95 | 9.07 | 9.07 | qfq | 15,502,400 | 139,999,381 | -0.66% |
| 2025-12-09 | 9.24 | 9.34 | 9.09 | 9.13 | 9.13 | qfq | 23,345,030 | 214,305,141 | -1.19% |
| 2025-12-08 | 9.05 | 9.30 | 9.00 | 9.24 | 9.24 | qfq | 27,787,064 | 255,582,980 | 2.67% |
| 2025-12-05 | 8.73 | 9.02 | 8.65 | 9.00 | 9.00 | qfq | 16,003,700 | 142,001,615 | 2.74% |
| 2025-12-04 | 8.67 | 8.87 | 8.63 | 8.76 | 8.76 | qfq | 12,751,600 | 111,694,421 | 0.00% |
| 2025-12-03 | 8.90 | 8.92 | 8.68 | 8.76 | 8.76 | qfq | 15,300,717 | 134,096,032 | -1.68% |
| 2025-12-02 | 8.93 | 8.96 | 8.79 | 8.91 | 8.91 | qfq | 20,571,367 | 182,452,413 | -1.55% |
| 2025-12-01 | 8.80 | 9.10 | 8.79 | 9.05 | 9.05 | qfq | 33,585,364 | 301,283,787 | 3.78% |
| 2025-11-28 | 8.55 | 8.75 | 8.50 | 8.72 | 8.72 | qfq | 18,379,613 | 158,661,206 | 2.35% |
| 2025-11-27 | 8.63 | 8.66 | 8.50 | 8.52 | 8.52 | qfq | 16,596,500 | 142,233,419 | -1.39% |
| 2025-11-26 | 8.60 | 8.80 | 8.54 | 8.64 | 8.64 | qfq | 21,410,229 | 185,663,107 | 0.47% |
| 2025-11-25 | 8.54 | 8.72 | 8.51 | 8.60 | 8.60 | qfq | 15,766,729 | 136,239,530 | 1.18% |
| 2025-11-24 | 8.33 | 8.52 | 8.27 | 8.50 | 8.50 | qfq | 14,142,400 | 118,626,637 | 2.91% |
| 2025-11-21 | 8.51 | 8.58 | 8.22 | 8.26 | 8.26 | qfq | 17,040,000 | 142,370,199 | -3.95% |
| 2025-11-20 | 8.67 | 8.73 | 8.50 | 8.60 | 8.60 | qfq | 10,696,500 | 92,009,592 | 0.00% |
| 2025-11-19 | 8.78 | 8.82 | 8.57 | 8.60 | 8.60 | qfq | 13,331,400 | 115,307,065 | -1.71% |
| 2025-11-18 | 8.85 | 8.85 | 8.66 | 8.75 | 8.75 | qfq | 14,992,260 | 130,865,255 | -1.57% |
| 2025-11-17 | 8.80 | 8.97 | 8.77 | 8.89 | 8.89 | qfq | 11,754,500 | 104,417,328 | 0.91% |
| 2025-11-14 | 8.83 | 8.91 | 8.77 | 8.81 | 8.81 | qfq | 10,969,700 | 97,052,230 | -0.90% |
| 2025-11-13 | 8.95 | 8.96 | 8.81 | 8.89 | 8.89 | qfq | 20,647,800 | 183,203,864 | -0.67% |
| 2025-11-12 | 9.18 | 9.18 | 8.88 | 8.95 | 8.95 | qfq | 18,319,700 | 164,679,102 | -2.40% |
| 2025-11-11 | 9.19 | 9.23 | 9.09 | 9.17 | 9.17 | qfq | 11,990,800 | 109,950,659 | -0.22% |
| 2025-11-10 | 9.18 | 9.26 | 9.08 | 9.19 | 9.19 | qfq | 12,659,000 | 115,925,011 | 0.55% |
| 2025-11-07 | 9.17 | 9.21 | 9.07 | 9.14 | 9.14 | qfq | 13,972,660 | 127,572,772 | -0.76% |
| 2025-11-06 | 9.28 | 9.30 | 9.13 | 9.21 | 9.21 | qfq | 17,249,400 | 158,805,182 | -0.97% |
| 2025-11-05 | 9.28 | 9.35 | 9.21 | 9.30 | 9.30 | qfq | 19,819,800 | 184,176,833 | 0.00% |
| 2025-11-04 | 9.40 | 9.43 | 9.20 | 9.30 | 9.30 | qfq | 19,053,900 | 177,378,386 | -1.90% |
| 2025-11-03 | 9.42 | 9.49 | 9.23 | 9.48 | 9.48 | qfq | 24,941,601 | 233,756,206 | 0.96% |
| 2025-10-31 | 9.11 | 9.46 | 9.08 | 9.39 | 9.39 | qfq | 24,254,861 | 225,247,495 | 2.74% |
| 2025-10-30 | 9.13 | 9.30 | 9.03 | 9.14 | 9.14 | qfq | 19,886,800 | 181,910,096 | -0.54% |
| 2025-10-29 | 9.19 | 9.21 | 9.09 | 9.19 | 9.19 | qfq | 16,227,701 | 148,324,512 | -0.11% |
| 2025-10-28 | 9.19 | 9.33 | 9.10 | 9.20 | 9.20 | qfq | 16,761,688 | 154,493,428 | 0.11% |
| 2025-10-27 | 9.26 | 9.27 | 9.07 | 9.19 | 9.19 | qfq | 23,886,900 | 219,011,431 | -0.76% |
| 2025-10-24 | 9.05 | 9.29 | 9.04 | 9.26 | 9.26 | qfq | 18,755,356 | 172,258,952 | 2.77% |
| 2025-10-23 | 8.92 | 9.06 | 8.78 | 9.01 | 9.01 | qfq | 11,149,800 | 99,036,459 | 0.45% |
| 2025-10-22 | 8.87 | 9.03 | 8.80 | 8.97 | 8.97 | qfq | 12,765,300 | 114,192,517 | 0.67% |
| 2025-10-21 | 8.80 | 8.96 | 8.70 | 8.91 | 8.91 | qfq | 14,322,960 | 126,766,887 | 2.18% |
| 2025-10-20 | 8.77 | 8.84 | 8.65 | 8.72 | 8.72 | qfq | 12,311,600 | 107,737,813 | 0.93% |
| 2025-10-17 | 8.96 | 9.06 | 8.61 | 8.64 | 8.64 | qfq | 18,163,656 | 159,163,838 | -3.68% |
| 2025-10-16 | 9.12 | 9.15 | 8.95 | 8.97 | 8.97 | qfq | 14,852,856 | 134,105,599 | -2.29% |
| 2025-10-15 | 9.12 | 9.22 | 9.01 | 9.18 | 9.18 | qfq | 15,813,259 | 144,398,351 | 1.21% |
| 2025-10-14 | 9.37 | 9.52 | 9.01 | 9.07 | 9.07 | qfq | 27,683,138 | 255,925,126 | -3.41% |
| 2025-10-13 | 9.04 | 9.39 | 8.72 | 9.39 | 9.39 | qfq | 20,107,738 | 183,346,246 | 0.86% |
| 2025-10-10 | 9.42 | 9.47 | 9.23 | 9.31 | 9.31 | qfq | 15,365,500 | 143,725,571 | -0.96% |
| 2025-10-09 | 9.40 | 9.70 | 9.36 | 9.40 | 9.40 | qfq | 22,013,600 | 209,519,987 | 0.32% |
| 2025-09-30 | 9.62 | 9.74 | 9.35 | 9.37 | 9.37 | qfq | 22,217,400 | 211,091,123 | -2.60% |
| 2025-09-29 | 9.45 | 9.75 | 9.33 | 9.62 | 9.62 | qfq | 19,785,600 | 188,958,686 | 1.91% |
| 2025-09-26 | 9.98 | 9.99 | 9.42 | 9.44 | 9.44 | qfq | 34,441,700 | 330,151,011 | -5.03% |
| 2025-09-25 | 10.45 | 10.52 | 9.93 | 9.94 | 9.94 | qfq | 35,359,000 | 360,080,040 | -5.33% |
| 2025-09-24 | 10.23 | 10.53 | 10.16 | 10.50 | 10.50 | qfq | 17,758,500 | 184,429,799 | 1.35% |
| 2025-09-23 | 10.64 | 10.67 | 10.07 | 10.36 | 10.36 | qfq | 25,562,200 | 262,765,680 | -2.17% |
| 2025-09-22 | 10.60 | 10.72 | 10.38 | 10.59 | 10.59 | qfq | 23,548,130 | 247,879,350 | -0.56% |
| 2025-09-19 | 10.74 | 10.88 | 10.55 | 10.65 | 10.65 | qfq | 25,133,330 | 268,556,512 | -0.09% |
| 2025-09-18 | 11.40 | 11.47 | 10.53 | 10.66 | 10.66 | qfq | 49,434,960 | 544,431,680 | -6.98% |
| 2025-09-17 | 12.00 | 12.00 | 11.39 | 11.46 | 11.46 | qfq | 42,230,402 | 487,999,533 | -3.86% |
| 2025-09-16 | 11.35 | 12.20 | 11.27 | 11.92 | 11.92 | qfq | 58,916,323 | 690,255,980 | 4.75% |
| 2025-09-15 | 11.16 | 11.55 | 10.98 | 11.38 | 11.38 | qfq | 45,679,800 | 517,665,819 | 2.89% |
| 2025-09-12 | 10.97 | 11.15 | 10.85 | 11.06 | 11.06 | qfq | 36,835,370 | 405,790,559 | 0.27% |
| 2025-09-11 | 10.19 | 11.48 | 9.94 | 11.03 | 11.03 | qfq | 72,104,512 | 782,529,548 | 9.86% |
| 2025-09-10 | 10.05 | 10.30 | 9.93 | 10.04 | 10.04 | qfq | 22,867,304 | 230,895,209 | 0.60% |
| 2025-09-09 | 10.49 | 10.53 | 9.92 | 9.98 | 9.98 | qfq | 38,676,000 | 390,484,816 | -4.77% |
| 2025-09-08 | 10.74 | 10.84 | 10.31 | 10.48 | 10.48 | qfq | 32,304,084 | 340,111,445 | -3.32% |
| 2025-09-05 | 10.38 | 10.98 | 10.20 | 10.84 | 10.84 | qfq | 38,557,800 | 407,148,622 | 3.44% |
| 2025-09-04 | 11.15 | 11.20 | 10.26 | 10.48 | 10.48 | qfq | 47,971,625 | 511,316,619 | -4.12% |
| 2025-09-03 | 11.66 | 11.88 | 10.80 | 10.93 | 10.93 | qfq | 63,704,849 | 720,452,620 | -4.79% |
| 2025-09-02 | 11.75 | 11.96 | 11.38 | 11.48 | 11.48 | qfq | 47,732,218 | 553,244,227 | -3.37% |
| 2025-09-01 | 11.30 | 12.20 | 11.20 | 11.88 | 11.88 | qfq | 79,561,500 | 946,690,712 | 7.22% |
| 2025-08-29 | 10.60 | 11.16 | 10.47 | 11.08 | 11.08 | qfq | 54,896,000 | 599,719,281 | 2.78% |
| 2025-08-28 | 10.46 | 10.83 | 10.32 | 10.78 | 10.78 | qfq | 38,433,900 | 408,514,504 | 3.26% |
| 2025-08-27 | 10.95 | 11.02 | 10.44 | 10.44 | 10.44 | qfq | 42,557,102 | 458,082,432 | -5.00% |
| 2025-08-26 | 11.09 | 11.26 | 10.83 | 10.99 | 10.99 | qfq | 39,155,304 | 431,297,090 | -1.70% |
| 2025-08-25 | 10.77 | 11.19 | 10.70 | 11.18 | 11.18 | qfq | 52,809,382 | 582,558,437 | 3.81% |
| 2025-08-22 | 10.66 | 10.80 | 10.56 | 10.77 | 10.77 | qfq | 35,292,712 | 377,191,208 | 1.22% |
| 2025-08-21 | 11.10 | 11.18 | 10.60 | 10.64 | 10.64 | qfq | 46,474,458 | 502,570,918 | -3.45% |
| 2025-08-20 | 10.86 | 11.46 | 10.64 | 11.02 | 11.02 | qfq | 64,428,615 | 712,991,151 | 0.82% |
| 2025-08-19 | 10.77 | 11.09 | 10.64 | 10.93 | 10.93 | qfq | 63,383,237 | 689,057,550 | 0.92% |
| 2025-08-18 | 11.01 | 11.31 | 10.67 | 10.83 | 10.83 | qfq | 88,430,708 | 972,309,609 | -0.73% |
| 2025-08-15 | 10.45 | 11.08 | 10.45 | 10.91 | 10.91 | qfq | 65,441,400 | 709,991,441 | 2.44% |
| 2025-08-14 | 10.50 | 10.88 | 10.29 | 10.65 | 10.65 | qfq | 84,832,900 | 896,778,039 | -0.28% |
| 2025-08-13 | 9.65 | 11.02 | 9.65 | 10.68 | 10.68 | qfq | 118,131,636 | 1,227,399,882 | 10.79% |
| 2025-08-12 | 9.66 | 9.94 | 9.57 | 9.64 | 9.64 | qfq | 33,204,870 | 322,840,421 | -0.52% |
| 2025-08-11 | 9.79 | 9.84 | 9.60 | 9.69 | 9.69 | qfq | 37,327,100 | 362,041,813 | -1.62% |
| 2025-08-08 | 9.85 | 10.09 | 9.79 | 9.85 | 9.85 | qfq | 44,186,647 | 437,799,137 | -1.01% |
| 2025-08-07 | 9.59 | 10.04 | 9.43 | 9.95 | 9.95 | qfq | 65,368,972 | 638,259,272 | 3.00% |
| 2025-08-06 | 9.45 | 9.70 | 9.40 | 9.66 | 9.66 | qfq | 39,878,686 | 382,146,464 | 1.68% |
| 2025-08-05 | 9.41 | 9.74 | 9.40 | 9.50 | 9.50 | qfq | 36,471,986 | 346,727,257 | 0.00% |
| 2025-08-04 | 9.12 | 9.54 | 9.09 | 9.50 | 9.50 | qfq | 42,587,100 | 401,516,035 | 3.26% |
| 2025-08-01 | 9.06 | 9.33 | 9.03 | 9.20 | 9.20 | qfq | 22,738,600 | 208,720,468 | 1.21% |
| 2025-07-31 | 9.17 | 9.31 | 9.07 | 9.09 | 9.09 | qfq | 23,571,800 | 216,272,364 | -1.52% |
| 2025-07-30 | 9.24 | 9.43 | 9.09 | 9.23 | 9.23 | qfq | 30,776,600 | 284,803,136 | -0.86% |
| 2025-07-29 | 9.25 | 9.42 | 9.13 | 9.31 | 9.31 | qfq | 29,713,588 | 275,277,661 | 0.22% |
| 2025-07-28 | 9.32 | 9.48 | 9.16 | 9.29 | 9.29 | qfq | 38,525,084 | 360,087,528 | 0.00% |
| 2025-07-25 | 9.22 | 9.47 | 9.03 | 9.29 | 9.29 | qfq | 59,453,000 | 548,596,955 | 1.98% |
| 2025-07-24 | 8.52 | 9.19 | 8.52 | 9.11 | 9.11 | qfq | 69,142,960 | 618,028,626 | 7.18% |
| 2025-07-23 | 8.61 | 8.65 | 8.49 | 8.50 | 8.50 | qfq | 18,988,800 | 162,546,276 | -0.93% |
| 2025-07-22 | 8.71 | 8.78 | 8.56 | 8.58 | 8.58 | qfq | 23,808,120 | 205,877,216 | -2.05% |
| 2025-07-21 | 8.73 | 8.79 | 8.68 | 8.76 | 8.76 | qfq | 19,181,300 | 167,511,826 | 0.11% |
| 2025-07-18 | 8.84 | 8.89 | 8.73 | 8.75 | 8.75 | qfq | 16,413,924 | 143,997,454 | -1.02% |
| 2025-07-17 | 8.75 | 8.85 | 8.71 | 8.84 | 8.84 | qfq | 17,032,600 | 149,906,774 | 0.00% |
| 2025-07-16 | 8.70 | 8.97 | 8.65 | 8.84 | 8.84 | qfq | 24,949,100 | 220,331,808 | 1.49% |
| 2025-07-15 | 8.81 | 8.88 | 8.62 | 8.71 | 8.71 | qfq | 20,800,611 | 181,660,939 | -1.80% |
| 2025-07-14 | 8.75 | 8.87 | 8.66 | 8.87 | 8.87 | qfq | 31,996,311 | 280,396,197 | 1.49% |
| 2025-07-11 | 8.61 | 8.82 | 8.56 | 8.74 | 8.74 | qfq | 21,285,700 | 185,147,373 | 1.16% |
| 2025-07-10 | 8.64 | 8.68 | 8.55 | 8.64 | 8.64 | qfq | 14,060,949 | 121,051,745 | 0.00% |
| 2025-07-09 | 8.77 | 8.79 | 8.61 | 8.64 | 8.64 | qfq | 18,319,400 | 159,362,063 | -1.37% |
| 2025-07-08 | 8.57 | 8.82 | 8.56 | 8.76 | 8.76 | qfq | 21,713,600 | 189,184,378 | 1.86% |
| 2025-07-07 | 8.55 | 8.63 | 8.54 | 8.60 | 8.60 | qfq | 13,125,700 | 112,763,142 | 0.00% |
| 2025-07-04 | 8.76 | 8.80 | 8.56 | 8.60 | 8.60 | qfq | 23,492,600 | 202,913,864 | -2.16% |
| 2025-07-03 | 8.78 | 8.94 | 8.76 | 8.79 | 8.79 | qfq | 22,213,500 | 196,084,164 | 0.23% |
| 2025-07-02 | 8.97 | 8.99 | 8.71 | 8.77 | 8.77 | qfq | 27,940,800 | 246,563,153 | -1.46% |
| 2025-07-01 | 9.00 | 9.13 | 8.87 | 8.90 | 8.90 | qfq | 42,048,711 | 376,531,475 | -1.66% |
| 2025-06-30 | 8.99 | 9.25 | 8.95 | 9.05 | 9.05 | qfq | 49,948,511 | 454,055,683 | 0.11% |
| 2025-06-27 | 8.83 | 9.12 | 8.78 | 9.04 | 9.04 | qfq | 54,248,115 | 484,868,048 | 1.46% |
| 2025-06-26 | 8.80 | 9.39 | 8.71 | 8.91 | 8.91 | qfq | 74,109,604 | 673,591,667 | -0.45% |
| 2025-06-25 | 8.60 | 9.03 | 8.55 | 8.95 | 8.95 | qfq | 68,006,200 | 603,138,702 | 4.07% |
| 2025-06-24 | 8.50 | 8.68 | 8.37 | 8.60 | 8.60 | qfq | 46,351,500 | 396,594,586 | 1.18% |
| 2025-06-23 | 7.87 | 8.65 | 7.83 | 8.50 | 8.50 | qfq | 51,980,711 | 433,556,201 | 7.73% |
| 2025-06-20 | 7.85 | 7.98 | 7.69 | 7.89 | 7.89 | qfq | 16,162,600 | 126,664,402 | -0.13% |
| 2025-06-19 | 8.14 | 8.15 | 7.88 | 7.90 | 7.90 | qfq | 14,910,100 | 118,894,240 | -2.95% |
| 2025-06-18 | 8.10 | 8.16 | 8.05 | 8.14 | 8.14 | qfq | 13,148,975 | 106,604,041 | -0.37% |
| 2025-06-17 | 8.15 | 8.22 | 8.09 | 8.17 | 8.17 | qfq | 19,287,175 | 157,132,140 | 0.37% |
| 2025-06-16 | 7.81 | 8.15 | 7.76 | 8.14 | 8.14 | qfq | 24,542,900 | 196,993,300 | 4.23% |
| 2025-06-13 | 7.98 | 8.00 | 7.80 | 7.81 | 7.81 | qfq | 15,133,139 | 119,139,258 | -2.62% |
| 2025-06-12 | 7.95 | 8.12 | 7.90 | 8.02 | 8.02 | qfq | 14,811,500 | 119,152,758 | 0.63% |
| 2025-06-11 | 7.95 | 8.03 | 7.93 | 7.97 | 7.97 | qfq | 8,592,411 | 68,620,058 | -0.13% |
| 2025-06-10 | 8.08 | 8.09 | 7.85 | 7.98 | 7.98 | qfq | 14,627,600 | 116,591,586 | -1.24% |
| 2025-06-09 | 8.00 | 8.12 | 8.00 | 8.08 | 8.08 | qfq | 11,943,441 | 96,401,279 | 1.00% |
| 2025-06-06 | 8.02 | 8.05 | 7.91 | 8.00 | 8.00 | qfq | 11,563,600 | 92,175,424 | -0.87% |
| 2025-06-05 | 8.03 | 8.08 | 7.95 | 8.07 | 8.02 | qfq | 19,538,910 | 156,791,647 | 1.25% |
| 2025-06-04 | 7.86 | 8.01 | 7.86 | 7.97 | 7.92 | qfq | 12,430,200 | 98,740,919 | 1.53% |
| 2025-06-03 | 7.82 | 7.99 | 7.82 | 7.85 | 7.80 | qfq | 10,861,600 | 85,744,167 | -0.51% |
| 2025-05-30 | 8.04 | 8.08 | 7.89 | 7.89 | 7.84 | qfq | 11,886,700 | 94,375,246 | -2.47% |
| 2025-05-29 | 7.87 | 8.10 | 7.87 | 8.09 | 8.04 | qfq | 13,943,800 | 112,048,978 | 2.66% |
| 2025-05-28 | 8.00 | 8.06 | 7.85 | 7.88 | 7.83 | qfq | 10,556,900 | 83,728,604 | -1.38% |
| 2025-05-27 | 7.97 | 8.02 | 7.89 | 7.99 | 7.94 | qfq | 10,995,200 | 87,322,436 | -0.50% |
| 2025-05-26 | 7.89 | 8.08 | 7.88 | 8.03 | 7.98 | qfq | 12,239,700 | 97,907,279 | 1.52% |
| 2025-05-23 | 8.11 | 8.22 | 7.90 | 7.91 | 7.86 | qfq | 19,524,000 | 157,056,116 | -2.94% |
| 2025-05-22 | 8.13 | 8.33 | 8.05 | 8.15 | 8.10 | qfq | 14,883,700 | 121,910,885 | -0.37% |
| 2025-05-21 | 8.38 | 8.38 | 8.18 | 8.18 | 8.13 | qfq | 18,049,000 | 148,908,800 | -2.04% |
| 2025-05-20 | 8.22 | 8.41 | 8.12 | 8.35 | 8.30 | qfq | 18,519,046 | 153,455,160 | 1.33% |
| 2025-05-19 | 8.20 | 8.29 | 8.11 | 8.24 | 8.19 | qfq | 15,476,100 | 127,032,213 | 0.24% |
| 2025-05-16 | 8.26 | 8.35 | 8.15 | 8.22 | 8.17 | qfq | 16,653,694 | 137,876,092 | 0.24% |
| 2025-05-15 | 8.30 | 8.36 | 8.13 | 8.20 | 8.15 | qfq | 22,074,900 | 181,081,200 | -1.68% |
| 2025-05-14 | 8.40 | 8.59 | 8.30 | 8.34 | 8.29 | qfq | 30,182,700 | 253,824,861 | -1.07% |
| 2025-05-13 | 8.54 | 8.62 | 8.42 | 8.43 | 8.38 | qfq | 34,334,394 | 291,494,685 | 0.00% |
| 2025-05-12 | 8.27 | 8.56 | 8.20 | 8.43 | 8.38 | qfq | 38,000,108 | 320,010,091 | 3.18% |
| 2025-05-09 | 8.32 | 8.32 | 8.05 | 8.17 | 8.12 | qfq | 19,628,000 | 159,926,547 | -1.80% |
| 2025-05-08 | 8.08 | 8.34 | 8.06 | 8.32 | 8.27 | qfq | 24,194,100 | 199,298,761 | 2.72% |
| 2025-05-07 | 8.14 | 8.20 | 8.02 | 8.10 | 8.05 | qfq | 21,906,820 | 177,552,615 | 0.50% |
| 2025-05-06 | 7.90 | 8.06 | 7.90 | 8.06 | 8.01 | qfq | 19,770,100 | 158,383,907 | 2.68% |
| 2025-04-30 | 7.65 | 7.89 | 7.60 | 7.85 | 7.80 | qfq | 16,796,802 | 131,304,579 | 2.75% |
| 2025-04-29 | 7.56 | 7.66 | 7.46 | 7.64 | 7.59 | qfq | 13,377,200 | 101,647,450 | 1.60% |
| 2025-04-28 | 7.65 | 7.73 | 7.48 | 7.52 | 7.47 | qfq | 27,693,902 | 209,425,220 | -4.69% |
| 2025-04-25 | 7.88 | 7.99 | 7.78 | 7.89 | 7.84 | qfq | 13,731,400 | 108,364,525 | 0.77% |
| 2025-04-24 | 8.00 | 8.00 | 7.77 | 7.83 | 7.78 | qfq | 18,852,700 | 148,370,074 | -2.37% |
| 2025-04-23 | 7.99 | 8.06 | 7.94 | 8.02 | 7.97 | qfq | 21,963,490 | 175,767,919 | 1.39% |
| 2025-04-22 | 7.99 | 8.03 | 7.90 | 7.91 | 7.86 | qfq | 18,048,020 | 143,226,534 | -1.37% |
| 2025-04-21 | 7.82 | 8.02 | 7.76 | 8.02 | 7.97 | qfq | 21,928,200 | 173,912,409 | 2.30% |
| 2025-04-18 | 7.92 | 7.96 | 7.71 | 7.84 | 7.79 | qfq | 25,099,600 | 196,443,240 | -0.25% |
| 2025-04-17 | 8.08 | 8.33 | 7.86 | 7.86 | 7.81 | qfq | 33,690,600 | 271,814,080 | 0.64% |
| 2025-04-16 | 8.00 | 8.00 | 7.65 | 7.81 | 7.76 | qfq | 23,324,000 | 182,383,631 | -2.62% |
| 2025-04-15 | 7.99 | 8.16 | 7.88 | 8.02 | 7.97 | qfq | 27,627,000 | 221,242,494 | 0.38% |
| 2025-04-14 | 8.05 | 8.14 | 7.92 | 7.99 | 7.94 | qfq | 28,242,500 | 226,674,792 | 0.88% |
| 2025-04-11 | 7.63 | 8.05 | 7.61 | 7.92 | 7.87 | qfq | 32,294,700 | 255,749,330 | 2.19% |
| 2025-04-10 | 7.83 | 8.03 | 7.73 | 7.75 | 7.70 | qfq | 38,833,700 | 305,783,918 | 2.24% |
| 2025-04-09 | 7.00 | 7.65 | 6.53 | 7.58 | 7.53 | qfq | 47,338,900 | 341,283,393 | 6.46% |
| 2025-04-08 | 7.03 | 7.44 | 6.96 | 7.12 | 7.08 | qfq | 40,849,598 | 293,893,465 | 3.79% |
| 2025-04-07 | 7.91 | 7.98 | 6.82 | 6.86 | 6.82 | qfq | 54,331,154 | 394,922,260 | -19.58% |
| 2025-04-03 | 8.53 | 8.73 | 8.42 | 8.53 | 8.48 | qfq | 20,948,826 | 179,599,452 | -1.50% |
| 2025-04-02 | 8.62 | 8.82 | 8.60 | 8.66 | 8.61 | qfq | 16,834,300 | 146,616,509 | 0.00% |
| 2025-04-01 | 8.80 | 8.91 | 8.61 | 8.66 | 8.61 | qfq | 23,189,746 | 202,862,358 | -1.37% |
| 2025-03-31 | 8.71 | 8.86 | 8.45 | 8.78 | 8.73 | qfq | 31,409,799 | 270,705,561 | -0.57% |
| 2025-03-28 | 9.10 | 9.19 | 8.83 | 8.83 | 8.78 | qfq | 29,093,300 | 259,865,240 | -2.75% |
| 2025-03-27 | 9.38 | 9.42 | 8.92 | 9.08 | 9.02 | qfq | 46,975,700 | 428,609,479 | -4.02% |
| 2025-03-26 | 9.51 | 9.84 | 9.31 | 9.46 | 9.40 | qfq | 53,597,600 | 509,968,782 | -1.77% |
| 2025-03-25 | 10.24 | 10.44 | 9.61 | 9.63 | 9.57 | qfq | 80,138,811 | 799,569,751 | -9.58% |
| 2025-03-24 | 10.74 | 11.24 | 9.88 | 10.65 | 10.58 | qfq | 108,821,600 | 1,143,164,663 | 2.11% |
| 2025-03-21 | 10.80 | 10.96 | 10.36 | 10.43 | 10.37 | qfq | 128,860,187 | 1,375,472,493 | -0.48% |
| 2025-03-20 | 9.50 | 10.90 | 9.41 | 10.48 | 10.42 | qfq | 114,466,635 | 1,181,263,317 | 9.62% |
| 2025-03-19 | 9.83 | 9.89 | 9.53 | 9.56 | 9.50 | qfq | 41,685,800 | 404,149,600 | -3.92% |
| 2025-03-18 | 9.89 | 10.25 | 9.66 | 9.95 | 9.89 | qfq | 53,896,000 | 535,405,657 | 1.43% |
| 2025-03-17 | 9.92 | 10.20 | 9.77 | 9.81 | 9.75 | qfq | 60,447,458 | 599,937,044 | 1.13% |
| 2025-03-14 | 9.49 | 9.78 | 9.21 | 9.70 | 9.64 | qfq | 53,791,300 | 510,180,610 | 4.41% |
| 2025-03-13 | 9.49 | 9.56 | 9.02 | 9.29 | 9.23 | qfq | 45,361,326 | 418,583,432 | -2.62% |
| 2025-03-12 | 9.64 | 9.76 | 9.52 | 9.54 | 9.48 | qfq | 34,470,526 | 332,708,006 | -0.42% |
| 2025-03-11 | 9.49 | 9.63 | 9.36 | 9.58 | 9.52 | qfq | 36,462,600 | 346,115,089 | -1.03% |
| 2025-03-10 | 9.74 | 9.87 | 9.57 | 9.68 | 9.62 | qfq | 37,312,800 | 361,119,744 | -0.31% |
| 2025-03-07 | 10.08 | 10.39 | 9.66 | 9.71 | 9.65 | qfq | 73,874,900 | 734,439,999 | -4.52% |
| 2025-03-06 | 10.22 | 10.55 | 10.12 | 10.17 | 10.11 | qfq | 78,697,162 | 807,254,712 | -1.45% |
| 2025-03-05 | 9.90 | 10.52 | 9.90 | 10.32 | 10.26 | qfq | 90,522,864 | 926,710,082 | 2.99% |
| 2025-03-04 | 9.21 | 10.30 | 9.20 | 10.02 | 9.96 | qfq | 79,422,015 | 789,699,526 | 5.58% |
| 2025-03-03 | 9.25 | 9.89 | 9.07 | 9.49 | 9.43 | qfq | 67,910,224 | 646,766,929 | 2.26% |
| 2025-02-28 | 10.00 | 10.11 | 9.23 | 9.28 | 9.22 | qfq | 66,993,600 | 644,895,638 | -9.02% |
| 2025-02-27 | 9.90 | 10.35 | 9.38 | 10.20 | 10.14 | qfq | 95,349,675 | 940,522,346 | 2.62% |
| 2025-02-26 | 9.52 | 10.08 | 9.15 | 9.94 | 9.88 | qfq | 81,378,807 | 785,696,616 | 5.74% |
| 2025-02-25 | 9.46 | 9.52 | 9.25 | 9.40 | 9.34 | qfq | 53,868,909 | 505,478,457 | -3.39% |
| 2025-02-24 | 9.41 | 10.10 | 9.30 | 9.73 | 9.67 | qfq | 92,665,737 | 897,743,896 | 4.18% |
| 2025-02-21 | 9.11 | 9.43 | 8.99 | 9.34 | 9.28 | qfq | 66,765,410 | 614,000,918 | 0.76% |
| 2025-02-20 | 8.61 | 9.73 | 8.61 | 9.27 | 9.21 | qfq | 90,733,420 | 837,294,086 | 7.92% |
| 2025-02-19 | 8.20 | 8.66 | 8.19 | 8.59 | 8.54 | qfq | 35,710,452 | 302,465,034 | 5.40% |
| 2025-02-18 | 8.59 | 8.66 | 8.14 | 8.15 | 8.10 | qfq | 32,274,393 | 270,118,139 | -5.56% |
| 2025-02-17 | 8.54 | 8.76 | 8.52 | 8.63 | 8.58 | qfq | 34,048,293 | 294,234,235 | 1.17% |
| 2025-02-14 | 8.40 | 8.58 | 8.29 | 8.53 | 8.48 | qfq | 30,392,514 | 257,646,300 | 2.16% |
| 2025-02-13 | 8.51 | 8.54 | 8.28 | 8.35 | 8.30 | qfq | 30,502,667 | 255,233,553 | -2.34% |
| 2025-02-12 | 8.48 | 8.64 | 8.43 | 8.55 | 8.50 | qfq | 25,832,000 | 219,960,191 | 0.12% |
| 2025-02-11 | 8.40 | 8.67 | 8.27 | 8.54 | 8.49 | qfq | 30,405,700 | 257,329,500 | 0.95% |
| 2025-02-10 | 8.19 | 8.49 | 8.17 | 8.46 | 8.41 | qfq | 30,277,515 | 252,947,936 | 3.30% |
| 2025-02-07 | 8.05 | 8.27 | 8.03 | 8.19 | 8.14 | qfq | 26,678,022 | 217,339,016 | 0.99% |
| 2025-02-06 | 7.90 | 8.11 | 7.82 | 8.11 | 8.06 | qfq | 20,703,499 | 165,876,574 | 2.40% |
| 2025-02-05 | 7.81 | 7.97 | 7.79 | 7.92 | 7.87 | qfq | 16,845,593 | 132,798,230 | 2.59% |
| 2025-01-27 | 7.86 | 7.93 | 7.67 | 7.72 | 7.67 | qfq | 14,921,000 | 116,365,040 | -1.53% |
| 2025-01-24 | 7.59 | 7.85 | 7.58 | 7.84 | 7.79 | qfq | 17,663,000 | 137,094,096 | 2.89% |
| 2025-01-23 | 7.67 | 7.84 | 7.60 | 7.62 | 7.57 | qfq | 17,657,800 | 136,139,364 | 0.93% |
| 2025-01-22 | 7.54 | 7.65 | 7.50 | 7.55 | 7.50 | qfq | 13,611,900 | 103,102,403 | -0.79% |
| 2025-01-21 | 7.63 | 7.67 | 7.49 | 7.61 | 7.56 | qfq | 12,806,600 | 97,003,270 | 0.66% |
| 2025-01-20 | 7.56 | 7.65 | 7.48 | 7.56 | 7.51 | qfq | 12,331,000 | 93,425,121 | 0.67% |
| 2025-01-17 | 7.51 | 7.60 | 7.45 | 7.51 | 7.46 | qfq | 12,296,500 | 92,624,056 | -0.53% |
| 2025-01-16 | 7.57 | 7.69 | 7.45 | 7.55 | 7.50 | qfq | 15,551,751 | 117,815,083 | 0.53% |
| 2025-01-15 | 7.57 | 7.60 | 7.48 | 7.51 | 7.46 | qfq | 12,667,600 | 95,521,111 | -1.18% |
| 2025-01-14 | 7.19 | 7.61 | 7.19 | 7.60 | 7.55 | qfq | 23,694,700 | 176,930,794 | 5.70% |
| 2025-01-13 | 7.00 | 7.20 | 6.87 | 7.19 | 7.15 | qfq | 13,079,800 | 92,290,507 | 1.13% |
| 2025-01-10 | 7.37 | 7.48 | 7.11 | 7.11 | 7.07 | qfq | 16,794,700 | 122,350,418 | -4.56% |
| 2025-01-09 | 7.39 | 7.57 | 7.33 | 7.45 | 7.40 | qfq | 17,964,500 | 134,348,330 | 0.00% |
| 2025-01-08 | 7.31 | 7.45 | 7.02 | 7.45 | 7.40 | qfq | 21,866,022 | 158,770,787 | 0.95% |
| 2025-01-07 | 7.20 | 7.38 | 7.15 | 7.38 | 7.33 | qfq | 15,450,522 | 112,086,151 | 3.80% |
| 2025-01-06 | 7.28 | 7.32 | 7.01 | 7.11 | 7.07 | qfq | 16,249,200 | 116,031,914 | -1.93% |
| 2025-01-03 | 7.48 | 7.52 | 7.21 | 7.25 | 7.21 | qfq | 23,050,066 | 168,954,327 | -2.82% |
| 2025-01-02 | 7.68 | 7.81 | 7.37 | 7.46 | 7.41 | qfq | 21,164,380 | 160,373,729 | -2.99% |
| 2024-12-31 | 8.10 | 8.11 | 7.68 | 7.69 | 7.64 | qfq | 22,944,670 | 180,822,991 | -4.83% |
| 2024-12-30 | 8.28 | 8.30 | 8.01 | 8.08 | 8.03 | qfq | 25,004,000 | 204,711,178 | -1.22% |
| 2024-12-27 | 8.01 | 8.45 | 7.96 | 8.18 | 8.13 | qfq | 25,910,804 | 212,775,752 | 2.00% |
| 2024-12-26 | 7.89 | 8.12 | 7.89 | 8.02 | 7.97 | qfq | 20,064,197 | 161,173,549 | 1.26% |
| 2024-12-25 | 8.11 | 8.17 | 7.73 | 7.92 | 7.87 | qfq | 25,277,300 | 199,432,472 | -3.41% |
| 2024-12-24 | 8.22 | 8.32 | 7.96 | 8.20 | 8.15 | qfq | 23,975,800 | 194,886,769 | 0.49% |
| 2024-12-23 | 8.84 | 8.92 | 8.09 | 8.16 | 8.11 | qfq | 43,897,143 | 368,792,585 | -8.72% |
| 2024-12-20 | 8.82 | 9.07 | 8.75 | 8.94 | 8.88 | qfq | 28,960,100 | 259,383,917 | 0.90% |
| 2024-12-19 | 8.75 | 9.06 | 8.61 | 8.86 | 8.81 | qfq | 35,439,204 | 312,668,333 | -0.89% |
| 2024-12-18 | 8.90 | 9.35 | 8.63 | 8.94 | 8.88 | qfq | 43,125,743 | 385,814,361 | -0.78% |
| 2024-12-17 | 9.68 | 9.69 | 8.93 | 9.01 | 8.95 | qfq | 61,233,215 | 563,825,959 | -7.97% |
| 2024-12-16 | 9.45 | 10.01 | 9.19 | 9.79 | 9.73 | qfq | 86,631,743 | 837,554,147 | 4.04% |
| 2024-12-13 | 9.09 | 9.59 | 8.99 | 9.41 | 9.35 | qfq | 81,969,425 | 768,322,751 | 2.17% |
| 2024-12-12 | 9.17 | 9.68 | 9.03 | 9.21 | 9.15 | qfq | 78,027,154 | 726,970,551 | 1.99% |
| 2024-12-11 | 8.82 | 9.09 | 8.77 | 9.03 | 8.97 | qfq | 47,073,100 | 420,344,593 | 0.89% |
| 2024-12-10 | 8.68 | 9.07 | 8.45 | 8.95 | 8.89 | qfq | 71,049,752 | 622,974,352 | 5.92% |
| 2024-12-09 | 8.68 | 8.74 | 8.26 | 8.45 | 8.40 | qfq | 37,321,400 | 315,934,273 | -2.87% |
| 2024-12-06 | 8.90 | 8.97 | 8.62 | 8.70 | 8.65 | qfq | 30,480,300 | 267,337,166 | -1.14% |
| 2024-12-05 | 8.65 | 8.95 | 8.62 | 8.80 | 8.75 | qfq | 29,240,600 | 257,303,195 | 0.80% |
| 2024-12-04 | 8.80 | 8.99 | 8.62 | 8.73 | 8.68 | qfq | 34,148,600 | 299,644,513 | -2.24% |
| 2024-12-03 | 8.69 | 9.08 | 8.46 | 8.93 | 8.87 | qfq | 48,227,800 | 422,640,473 | 2.64% |
| 2024-12-02 | 8.52 | 8.77 | 8.52 | 8.70 | 8.65 | qfq | 34,709,504 | 300,388,758 | 2.72% |
| 2024-11-29 | 8.50 | 8.60 | 8.30 | 8.47 | 8.42 | qfq | 30,021,801 | 254,647,858 | 0.12% |
| 2024-11-28 | 8.63 | 8.66 | 8.40 | 8.46 | 8.41 | qfq | 29,113,481 | 248,003,326 | -1.97% |
| 2024-11-27 | 8.10 | 8.68 | 7.83 | 8.63 | 8.58 | qfq | 40,459,987 | 335,758,888 | 4.99% |
| 2024-11-26 | 8.22 | 8.52 | 8.16 | 8.22 | 8.17 | qfq | 34,453,387 | 287,438,524 | 0.12% |
| 2024-11-25 | 8.04 | 8.21 | 7.73 | 8.21 | 8.16 | qfq | 27,669,865 | 221,239,557 | 3.66% |
| 2024-11-22 | 8.23 | 8.46 | 7.91 | 7.92 | 7.87 | qfq | 26,732,101 | 219,806,597 | -4.81% |
| 2024-11-21 | 8.35 | 8.44 | 8.20 | 8.32 | 8.27 | qfq | 23,821,800 | 198,066,686 | -1.42% |
| 2024-11-20 | 8.15 | 8.51 | 8.10 | 8.44 | 8.39 | qfq | 33,172,400 | 277,735,855 | 5.50% |
| 2024-11-19 | 7.79 | 8.01 | 7.70 | 8.00 | 7.95 | qfq | 16,135,837 | 126,419,048 | 3.49% |
| 2024-11-18 | 8.17 | 8.25 | 7.67 | 7.73 | 7.68 | qfq | 25,328,500 | 198,489,521 | -5.39% |
| 2024-11-15 | 8.46 | 8.57 | 8.16 | 8.17 | 8.12 | qfq | 23,032,335 | 193,031,337 | -2.74% |
| 2024-11-14 | 8.78 | 8.80 | 8.38 | 8.40 | 8.35 | qfq | 22,141,603 | 189,837,368 | -4.98% |
| 2024-11-13 | 8.75 | 8.87 | 8.53 | 8.84 | 8.79 | qfq | 26,799,575 | 233,147,192 | -0.23% |
| 2024-11-12 | 9.18 | 9.19 | 8.69 | 8.86 | 8.81 | qfq | 46,581,972 | 416,393,878 | -4.63% |
| 2024-11-11 | 8.95 | 9.30 | 8.72 | 9.29 | 9.23 | qfq | 65,883,312 | 598,212,696 | 6.66% |
| 2024-11-08 | 8.66 | 8.96 | 8.56 | 8.71 | 8.66 | qfq | 43,047,546 | 377,715,646 | 1.28% |
| 2024-11-07 | 8.39 | 8.60 | 8.31 | 8.60 | 8.55 | qfq | 41,286,949 | 349,584,413 | 1.18% |
| 2024-11-06 | 8.36 | 9.00 | 8.36 | 8.50 | 8.45 | qfq | 61,805,467 | 531,039,701 | 3.16% |
| 2024-11-05 | 7.96 | 8.28 | 7.92 | 8.24 | 8.19 | qfq | 30,034,675 | 245,446,215 | 3.26% |
| 2024-11-04 | 7.80 | 8.09 | 7.75 | 7.98 | 7.93 | qfq | 18,886,802 | 150,412,567 | 2.57% |
| 2024-11-01 | 8.34 | 8.46 | 7.74 | 7.78 | 7.73 | qfq | 43,567,052 | 348,991,354 | -6.04% |
| 2024-10-31 | 8.30 | 8.40 | 8.13 | 8.28 | 8.23 | qfq | 37,651,804 | 311,888,001 | -0.84% |
| 2024-10-30 | 8.11 | 8.54 | 8.05 | 8.35 | 8.30 | qfq | 47,902,452 | 400,571,073 | 2.71% |
| 2024-10-29 | 8.35 | 8.56 | 8.12 | 8.13 | 8.08 | qfq | 47,366,500 | 395,151,307 | -2.28% |
| 2024-10-28 | 8.16 | 8.35 | 8.12 | 8.32 | 8.27 | qfq | 40,449,700 | 335,250,416 | 3.10% |
| 2024-10-25 | 8.11 | 8.23 | 7.99 | 8.07 | 8.02 | qfq | 34,010,883 | 275,682,183 | -0.12% |
| 2024-10-24 | 8.22 | 8.25 | 8.03 | 8.08 | 8.03 | qfq | 35,859,565 | 290,744,520 | -3.35% |
| 2024-10-23 | 8.00 | 8.57 | 7.92 | 8.36 | 8.31 | qfq | 59,355,071 | 494,043,528 | 4.24% |
| 2024-10-22 | 8.31 | 8.31 | 7.91 | 8.02 | 7.97 | qfq | 42,308,800 | 341,478,240 | -3.49% |
| 2024-10-21 | 7.91 | 8.36 | 7.85 | 8.31 | 8.26 | qfq | 49,342,820 | 401,717,290 | 5.32% |
| 2024-10-18 | 7.57 | 7.99 | 7.55 | 7.89 | 7.84 | qfq | 38,871,802 | 303,404,310 | 3.27% |
| 2024-10-17 | 7.69 | 7.83 | 7.62 | 7.64 | 7.59 | qfq | 32,597,000 | 252,270,311 | 0.92% |
| 2024-10-16 | 7.33 | 7.69 | 7.30 | 7.57 | 7.52 | qfq | 27,439,600 | 206,983,776 | -0.26% |
| 2024-10-15 | 7.64 | 7.98 | 7.48 | 7.59 | 7.54 | qfq | 46,976,635 | 365,180,386 | -0.39% |
| 2024-10-14 | 7.13 | 7.63 | 7.10 | 7.62 | 7.57 | qfq | 41,316,268 | 305,984,396 | 7.02% |
| 2024-10-11 | 7.51 | 7.53 | 7.00 | 7.12 | 7.08 | qfq | 35,967,180 | 259,839,924 | -5.70% |
| 2024-10-10 | 7.60 | 7.86 | 7.46 | 7.55 | 7.50 | qfq | 37,982,966 | 290,601,954 | 1.34% |
| 2024-10-09 | 8.20 | 8.20 | 7.44 | 7.45 | 7.40 | qfq | 59,267,050 | 466,351,630 | -13.47% |
| 2024-10-08 | 9.00 | 9.06 | 7.84 | 8.61 | 8.56 | qfq | 92,167,217 | 780,198,639 | 12.84% |
| 2024-09-30 | 6.96 | 7.78 | 6.83 | 7.63 | 7.58 | qfq | 68,826,315 | 500,976,951 | 14.05% |
| 2024-09-27 | 6.39 | 6.77 | 6.32 | 6.69 | 6.65 | qfq | 48,557,523 | 317,258,824 | 5.35% |
| 2024-09-26 | 6.21 | 6.36 | 6.20 | 6.35 | 6.31 | qfq | 25,570,098 | 160,789,490 | 1.76% |
| 2024-09-25 | 6.28 | 6.41 | 6.23 | 6.24 | 6.20 | qfq | 29,712,140 | 187,650,800 | -0.48% |
| 2024-09-24 | 6.19 | 6.29 | 6.06 | 6.27 | 6.23 | qfq | 28,155,802 | 174,328,193 | 1.95% |
| 2024-09-23 | 6.15 | 6.33 | 6.13 | 6.15 | 6.11 | qfq | 22,671,902 | 140,492,044 | 1.15% |
| 2024-09-20 | 6.05 | 6.17 | 6.03 | 6.08 | 6.04 | qfq | 19,971,800 | 121,889,640 | 0.83% |
| 2024-09-19 | 5.88 | 6.07 | 5.84 | 6.03 | 5.99 | qfq | 15,316,077 | 91,841,474 | 2.73% |
| 2024-09-18 | 5.91 | 5.97 | 5.79 | 5.87 | 5.83 | qfq | 12,356,700 | 72,467,710 | -1.68% |
| 2024-09-13 | 6.08 | 6.14 | 5.96 | 5.97 | 5.93 | qfq | 18,785,500 | 113,441,604 | -1.81% |
| 2024-09-12 | 5.95 | 6.15 | 5.95 | 6.08 | 6.04 | qfq | 19,573,640 | 119,053,538 | 2.01% |
| 2024-09-11 | 6.03 | 6.04 | 5.92 | 5.96 | 5.92 | qfq | 8,332,800 | 49,688,401 | -1.49% |
| 2024-09-10 | 5.88 | 6.09 | 5.78 | 6.05 | 6.01 | qfq | 13,894,200 | 82,571,929 | 3.24% |
| 2024-09-09 | 5.83 | 5.93 | 5.79 | 5.86 | 5.82 | qfq | 8,665,900 | 50,734,317 | -0.34% |
| 2024-09-06 | 6.08 | 6.10 | 5.86 | 5.88 | 5.84 | qfq | 14,434,500 | 86,175,087 | -3.45% |
| 2024-09-05 | 5.93 | 6.13 | 5.92 | 6.09 | 6.05 | qfq | 18,084,700 | 109,667,036 | 2.53% |
| 2024-09-04 | 5.96 | 6.03 | 5.93 | 5.94 | 5.90 | qfq | 11,024,400 | 65,848,540 | -1.49% |
| 2024-09-03 | 5.95 | 6.05 | 5.92 | 6.03 | 5.99 | qfq | 14,176,190 | 84,901,364 | 0.84% |
| 2024-09-02 | 6.18 | 6.24 | 5.97 | 5.98 | 5.94 | qfq | 20,004,000 | 121,841,709 | -3.39% |
| 2024-08-30 | 6.06 | 6.29 | 6.02 | 6.19 | 6.15 | qfq | 30,477,900 | 188,698,039 | 1.64% |
| 2024-08-29 | 6.06 | 6.11 | 5.93 | 6.09 | 6.05 | qfq | 29,094,000 | 175,097,997 | -1.14% |
| 2024-08-28 | 6.08 | 6.35 | 6.06 | 6.16 | 6.12 | qfq | 43,591,279 | 271,223,517 | 1.99% |
| 2024-08-27 | 5.91 | 6.07 | 5.84 | 6.04 | 6.00 | qfq | 20,152,178 | 120,121,722 | 1.68% |
| 2024-08-26 | 6.00 | 6.02 | 5.82 | 5.94 | 5.90 | qfq | 14,810,900 | 87,952,298 | -0.83% |
| 2024-08-23 | 5.96 | 6.12 | 5.93 | 5.99 | 5.95 | qfq | 20,408,601 | 122,850,597 | -0.99% |
| 2024-08-22 | 5.94 | 6.17 | 5.89 | 6.05 | 6.01 | qfq | 26,126,100 | 157,535,299 | 2.37% |
| 2024-08-21 | 5.94 | 6.00 | 5.87 | 5.91 | 5.87 | qfq | 13,333,922 | 78,962,559 | -1.66% |
| 2024-08-20 | 5.90 | 6.05 | 5.89 | 6.01 | 5.97 | qfq | 21,583,740 | 129,254,530 | 1.35% |
| 2024-08-19 | 6.00 | 6.02 | 5.89 | 5.93 | 5.89 | qfq | 13,305,500 | 79,296,628 | 0.34% |
| 2024-08-16 | 5.95 | 6.03 | 5.89 | 5.91 | 5.87 | qfq | 18,274,140 | 108,837,572 | 0.00% |
| 2024-08-15 | 5.75 | 5.94 | 5.68 | 5.91 | 5.87 | qfq | 16,691,022 | 97,833,780 | 2.78% |
| 2024-08-14 | 5.71 | 5.83 | 5.71 | 5.75 | 5.71 | qfq | 11,072,625 | 63,942,483 | 0.00% |
| 2024-08-13 | 5.62 | 5.75 | 5.61 | 5.75 | 5.71 | qfq | 10,538,500 | 59,938,081 | 1.95% |
| 2024-08-12 | 5.72 | 5.76 | 5.60 | 5.64 | 5.61 | qfq | 14,253,000 | 80,777,615 | -2.25% |
| 2024-08-09 | 5.89 | 5.94 | 5.77 | 5.77 | 5.73 | qfq | 18,416,800 | 107,703,330 | -2.04% |
| 2024-08-08 | 6.04 | 6.12 | 5.86 | 5.89 | 5.85 | qfq | 31,845,026 | 189,677,462 | -3.92% |
| 2024-08-07 | 5.88 | 6.25 | 5.86 | 6.13 | 6.09 | qfq | 46,327,404 | 282,782,734 | 2.85% |
| 2024-08-06 | 5.81 | 6.07 | 5.67 | 5.96 | 5.92 | qfq | 39,041,224 | 227,767,300 | 4.38% |
| 2024-08-05 | 6.10 | 6.18 | 5.71 | 5.71 | 5.67 | qfq | 48,015,224 | 286,796,490 | -4.52% |
| 2024-08-02 | 6.13 | 6.21 | 5.95 | 5.98 | 5.94 | qfq | 80,132,324 | 487,558,913 | -7.72% |
| 2024-08-01 | 6.00 | 6.94 | 6.00 | 6.48 | 6.44 | qfq | 109,101,475 | 728,255,770 | 12.11% |
| 2024-07-31 | 5.56 | 5.81 | 5.54 | 5.78 | 5.74 | qfq | 16,207,000 | 92,160,691 | 3.58% |
| 2024-07-30 | 5.47 | 5.63 | 5.45 | 5.58 | 5.55 | qfq | 8,037,198 | 44,673,680 | 1.82% |
| 2024-07-29 | 5.44 | 5.54 | 5.38 | 5.48 | 5.45 | qfq | 6,449,900 | 35,290,867 | 0.55% |
| 2024-07-26 | 5.31 | 5.47 | 5.26 | 5.45 | 5.42 | qfq | 6,891,100 | 37,184,938 | 4.01% |
| 2024-07-25 | 5.22 | 5.31 | 5.13 | 5.24 | 5.21 | qfq | 4,769,700 | 24,878,281 | 0.00% |
| 2024-07-24 | 5.30 | 5.39 | 5.22 | 5.24 | 5.21 | qfq | 5,206,700 | 27,481,254 | -1.69% |
| 2024-07-23 | 5.40 | 5.46 | 5.32 | 5.33 | 5.30 | qfq | 5,425,200 | 29,308,314 | -1.66% |
| 2024-07-22 | 5.40 | 5.45 | 5.34 | 5.42 | 5.39 | qfq | 5,317,898 | 28,740,344 | 0.56% |
| 2024-07-19 | 5.26 | 5.39 | 5.22 | 5.39 | 5.36 | qfq | 6,481,298 | 34,533,019 | 2.67% |
| 2024-07-18 | 5.32 | 5.32 | 5.13 | 5.25 | 5.22 | qfq | 8,375,104 | 43,623,190 | -1.69% |
| 2024-07-17 | 5.48 | 5.52 | 5.34 | 5.34 | 5.31 | qfq | 7,761,900 | 41,720,421 | -2.91% |
| 2024-07-16 | 5.48 | 5.58 | 5.45 | 5.50 | 5.47 | qfq | 5,768,800 | 31,695,630 | -0.54% |
| 2024-07-15 | 5.73 | 5.74 | 5.50 | 5.53 | 5.50 | qfq | 6,385,800 | 35,652,147 | -2.30% |
| 2024-07-12 | 5.68 | 5.72 | 5.62 | 5.66 | 5.62 | qfq | 4,764,200 | 27,004,313 | -0.35% |
| 2024-07-11 | 5.64 | 5.70 | 5.61 | 5.68 | 5.64 | qfq | 6,900,900 | 39,095,794 | 2.90% |
| 2024-07-10 | 5.50 | 5.62 | 5.49 | 5.52 | 5.49 | qfq | 5,880,900 | 32,616,885 | 0.00% |
| 2024-07-09 | 5.41 | 5.56 | 5.26 | 5.52 | 5.49 | qfq | 10,064,300 | 54,579,986 | 2.22% |
| 2024-07-08 | 5.60 | 5.61 | 5.39 | 5.40 | 5.37 | qfq | 7,235,384 | 39,492,574 | -3.91% |
| 2024-07-05 | 5.46 | 5.67 | 5.41 | 5.62 | 5.59 | qfq | 6,889,800 | 38,266,190 | 2.18% |
| 2024-07-04 | 5.64 | 5.70 | 5.49 | 5.50 | 5.47 | qfq | 6,255,300 | 34,939,018 | -2.48% |
| 2024-07-03 | 5.79 | 5.79 | 5.64 | 5.64 | 5.61 | qfq | 6,768,100 | 38,561,072 | -2.76% |
| 2024-07-02 | 5.78 | 5.87 | 5.75 | 5.80 | 5.76 | qfq | 7,321,600 | 42,546,871 | 0.35% |
| 2024-07-01 | 5.71 | 5.82 | 5.62 | 5.78 | 5.74 | qfq | 7,876,200 | 45,036,257 | 1.40% |
| 2024-06-28 | 5.61 | 5.80 | 5.61 | 5.70 | 5.66 | qfq | 7,726,500 | 44,241,887 | 1.06% |
| 2024-06-27 | 5.71 | 5.79 | 5.63 | 5.64 | 5.61 | qfq | 7,397,700 | 42,230,183 | -1.57% |
| 2024-06-26 | 5.46 | 5.74 | 5.41 | 5.73 | 5.69 | qfq | 8,507,100 | 47,514,777 | 4.18% |
| 2024-06-25 | 5.57 | 5.68 | 5.45 | 5.50 | 5.47 | qfq | 9,838,900 | 54,698,337 | -1.61% |
| 2024-06-24 | 5.85 | 5.86 | 5.58 | 5.59 | 5.56 | qfq | 8,928,304 | 50,854,757 | -5.41% |
| 2024-06-21 | 5.90 | 5.95 | 5.77 | 5.91 | 5.87 | qfq | 6,507,200 | 38,308,611 | 0.68% |
| 2024-06-20 | 6.03 | 6.06 | 5.84 | 5.87 | 5.83 | qfq | 10,199,600 | 60,596,437 | -2.65% |
| 2024-06-19 | 6.07 | 6.13 | 6.00 | 6.03 | 5.99 | qfq | 9,337,900 | 56,691,795 | 0.00% |
| 2024-06-18 | 5.83 | 6.05 | 5.79 | 6.03 | 5.99 | qfq | 11,748,900 | 70,205,644 | 3.79% |
| 2024-06-17 | 5.71 | 5.89 | 5.70 | 5.81 | 5.77 | qfq | 8,227,325 | 47,797,609 | 0.87% |
| 2024-06-14 | 5.73 | 5.78 | 5.65 | 5.76 | 5.72 | qfq | 6,083,625 | 34,859,980 | 0.52% |
| 2024-06-13 | 5.77 | 5.81 | 5.68 | 5.73 | 5.69 | qfq | 9,507,175 | 54,514,711 | -0.52% |
| 2024-06-12 | 5.69 | 5.80 | 5.67 | 5.76 | 5.72 | qfq | 7,058,675 | 40,615,461 | 1.05% |
| 2024-06-11 | 5.67 | 5.73 | 5.53 | 5.70 | 5.66 | qfq | 7,392,100 | 41,687,047 | 0.35% |
| 2024-06-07 | 5.64 | 5.75 | 5.61 | 5.68 | 5.64 | qfq | 7,906,938 | 44,908,533 | 1.97% |
| 2024-06-06 | 5.78 | 5.82 | 5.49 | 5.57 | 5.54 | qfq | 15,258,713 | 85,492,456 | -3.47% |
| 2024-06-05 | 5.84 | 5.92 | 5.74 | 5.77 | 5.73 | qfq | 8,424,400 | 49,186,856 | -1.37% |
| 2024-06-04 | 6.03 | 6.03 | 5.76 | 5.85 | 5.81 | qfq | 14,940,204 | 87,202,815 | -3.62% |
| 2024-06-03 | 6.21 | 6.22 | 5.96 | 6.07 | 6.03 | qfq | 15,376,960 | 93,479,509 | -1.94% |
| 2024-05-31 | 6.03 | 6.21 | 6.03 | 6.19 | 6.15 | qfq | 11,159,099 | 68,532,481 | 3.00% |
| 2024-05-30 | 5.99 | 6.11 | 5.88 | 6.01 | 5.97 | qfq | 11,483,000 | 69,006,867 | -0.33% |
| 2024-05-29 | 6.08 | 6.18 | 6.01 | 6.03 | 5.99 | qfq | 10,940,400 | 66,556,118 | -0.50% |
| 2024-05-28 | 6.18 | 6.19 | 6.04 | 6.06 | 6.02 | qfq | 12,788,300 | 77,846,746 | -2.88% |
| 2024-05-27 | 6.20 | 6.25 | 6.01 | 6.24 | 6.20 | qfq | 13,621,800 | 83,206,144 | 0.65% |
| 2024-05-24 | 6.41 | 6.44 | 6.19 | 6.20 | 6.16 | qfq | 11,944,800 | 75,170,896 | -3.73% |
| 2024-05-23 | 6.57 | 6.60 | 6.40 | 6.44 | 6.35 | qfq | 12,544,880 | 81,419,153 | -2.72% |
| 2024-05-22 | 6.61 | 6.64 | 6.51 | 6.62 | 6.53 | qfq | 10,709,400 | 70,489,215 | -0.15% |
| 2024-05-21 | 6.68 | 6.68 | 6.57 | 6.63 | 6.54 | qfq | 13,268,700 | 87,772,469 | -0.90% |
| 2024-05-20 | 6.69 | 6.78 | 6.56 | 6.69 | 6.60 | qfq | 21,277,536 | 141,760,717 | 0.00% |
| 2024-05-17 | 6.34 | 6.83 | 6.33 | 6.69 | 6.60 | qfq | 43,164,181 | 286,191,545 | 7.21% |
| 2024-05-16 | 6.08 | 6.31 | 6.07 | 6.24 | 6.15 | qfq | 16,375,184 | 101,694,399 | 3.31% |
| 2024-05-15 | 6.08 | 6.16 | 6.01 | 6.04 | 5.96 | qfq | 9,825,560 | 59,695,764 | -1.47% |
| 2024-05-14 | 6.08 | 6.18 | 6.01 | 6.13 | 6.05 | qfq | 10,447,700 | 63,792,299 | 1.32% |
| 2024-05-13 | 6.31 | 6.31 | 5.99 | 6.05 | 5.97 | qfq | 20,280,660 | 123,734,777 | -4.72% |
| 2024-05-10 | 6.49 | 6.52 | 6.34 | 6.35 | 6.26 | qfq | 15,529,441 | 99,325,179 | -2.46% |
| 2024-05-09 | 6.60 | 6.68 | 6.49 | 6.51 | 6.42 | qfq | 17,342,944 | 114,112,431 | -1.06% |
| 2024-05-08 | 6.84 | 6.86 | 6.58 | 6.58 | 6.49 | qfq | 17,667,744 | 117,790,879 | -4.08% |
| 2024-05-07 | 6.67 | 6.87 | 6.60 | 6.86 | 6.76 | qfq | 23,255,100 | 157,458,025 | 2.69% |
| 2024-05-06 | 6.73 | 6.82 | 6.66 | 6.68 | 6.59 | qfq | 17,804,528 | 119,688,143 | 1.21% |
| 2024-04-30 | 6.74 | 6.74 | 6.54 | 6.60 | 6.51 | qfq | 19,139,344 | 126,666,099 | -2.22% |
| 2024-04-29 | 6.62 | 6.81 | 6.59 | 6.75 | 6.66 | qfq | 22,626,500 | 151,857,936 | 2.43% |
| 2024-04-26 | 6.52 | 6.73 | 6.45 | 6.59 | 6.50 | qfq | 24,468,100 | 161,947,378 | 1.54% |
| 2024-04-25 | 6.55 | 6.62 | 6.42 | 6.49 | 6.40 | qfq | 26,731,656 | 173,777,287 | -2.70% |
| 2024-04-24 | 6.33 | 6.79 | 6.33 | 6.67 | 6.58 | qfq | 38,670,556 | 256,558,411 | 6.38% |
| 2024-04-23 | 6.04 | 6.36 | 6.02 | 6.27 | 6.18 | qfq | 23,125,000 | 143,911,916 | 3.29% |
| 2024-04-22 | 6.29 | 6.43 | 5.80 | 6.07 | 5.99 | qfq | 26,766,400 | 163,375,039 | -2.72% |
| 2024-04-19 | 6.06 | 6.32 | 6.00 | 6.24 | 6.15 | qfq | 26,127,000 | 160,976,350 | 2.80% |
| 2024-04-18 | 5.94 | 6.21 | 5.88 | 6.07 | 5.99 | qfq | 15,354,900 | 93,328,792 | 1.85% |
| 2024-04-17 | 5.53 | 5.99 | 5.53 | 5.96 | 5.88 | qfq | 18,450,001 | 107,971,191 | 9.56% |
| 2024-04-16 | 6.00 | 6.05 | 5.43 | 5.44 | 5.36 | qfq | 27,709,200 | 155,888,071 | -9.78% |
| 2024-04-15 | 6.25 | 6.36 | 5.92 | 6.03 | 5.95 | qfq | 19,290,800 | 117,328,757 | -4.29% |
| 2024-04-12 | 6.50 | 6.56 | 6.29 | 6.30 | 6.21 | qfq | 15,572,956 | 99,842,144 | -3.37% |
| 2024-04-11 | 6.45 | 6.74 | 6.35 | 6.52 | 6.43 | qfq | 21,341,868 | 139,973,183 | -0.46% |
| 2024-04-10 | 6.61 | 6.62 | 6.28 | 6.55 | 6.46 | qfq | 15,100,500 | 96,987,021 | -0.30% |
| 2024-04-09 | 6.53 | 6.59 | 6.46 | 6.57 | 6.48 | qfq | 10,638,840 | 69,516,767 | 1.08% |
| 2024-04-08 | 6.72 | 6.73 | 6.50 | 6.50 | 6.41 | qfq | 13,729,428 | 90,147,637 | -3.27% |
| 2024-04-03 | 6.99 | 7.01 | 6.63 | 6.72 | 6.63 | qfq | 19,012,400 | 128,233,160 | -4.00% |
| 2024-04-02 | 7.25 | 7.28 | 6.94 | 7.00 | 6.90 | qfq | 23,210,599 | 164,011,959 | -2.78% |
| 2024-04-01 | 7.10 | 7.39 | 7.05 | 7.20 | 7.10 | qfq | 37,937,055 | 273,282,535 | 2.13% |
| 2024-03-29 | 6.67 | 7.05 | 6.56 | 7.05 | 6.95 | qfq | 29,949,202 | 204,162,412 | 5.70% |
| 2024-03-28 | 6.38 | 6.70 | 6.37 | 6.67 | 6.58 | qfq | 18,662,100 | 122,823,152 | 5.21% |
| 2024-03-27 | 6.70 | 6.71 | 6.34 | 6.34 | 6.25 | qfq | 16,555,500 | 106,905,639 | -5.09% |
| 2024-03-26 | 6.75 | 6.89 | 6.56 | 6.68 | 6.59 | qfq | 20,510,400 | 137,614,106 | -1.33% |
| 2024-03-25 | 7.01 | 7.06 | 6.76 | 6.77 | 6.68 | qfq | 23,655,808 | 163,993,057 | -3.97% |
| 2024-03-22 | 7.15 | 7.19 | 6.94 | 7.05 | 6.95 | qfq | 25,750,600 | 181,292,972 | -1.95% |
| 2024-03-21 | 7.11 | 7.22 | 7.08 | 7.19 | 7.09 | qfq | 23,525,068 | 168,356,470 | 0.84% |
| 2024-03-20 | 7.09 | 7.19 | 7.07 | 7.13 | 7.03 | qfq | 16,944,100 | 120,727,615 | 0.28% |
| 2024-03-19 | 7.15 | 7.28 | 7.10 | 7.11 | 7.01 | qfq | 27,173,500 | 194,643,978 | -2.60% |
| 2024-03-18 | 6.90 | 7.35 | 6.90 | 7.30 | 7.20 | qfq | 38,993,148 | 279,766,609 | 5.80% |
| 2024-03-15 | 6.83 | 6.91 | 6.76 | 6.90 | 6.80 | qfq | 15,048,900 | 103,136,204 | 0.15% |
| 2024-03-14 | 6.94 | 7.01 | 6.70 | 6.89 | 6.79 | qfq | 25,097,702 | 172,063,862 | -1.71% |
| 2024-03-13 | 6.91 | 7.16 | 6.78 | 7.01 | 6.91 | qfq | 37,479,845 | 261,391,286 | 0.43% |
| 2024-03-12 | 6.73 | 7.13 | 6.70 | 6.98 | 6.88 | qfq | 39,665,713 | 275,246,808 | 3.10% |
| 2024-03-11 | 6.79 | 6.80 | 6.58 | 6.77 | 6.68 | qfq | 31,478,202 | 210,521,793 | -0.73% |
| 2024-03-08 | 6.62 | 6.87 | 6.51 | 6.82 | 6.73 | qfq | 38,301,000 | 254,956,340 | 2.10% |
| 2024-03-07 | 6.50 | 7.09 | 6.47 | 6.68 | 6.59 | qfq | 55,335,402 | 377,768,862 | 3.25% |
| 2024-03-06 | 6.33 | 6.55 | 6.30 | 6.47 | 6.38 | qfq | 25,040,300 | 160,936,437 | 1.57% |
| 2024-03-05 | 6.55 | 6.58 | 6.29 | 6.37 | 6.28 | qfq | 41,162,431 | 264,043,987 | -3.92% |
| 2024-03-04 | 6.46 | 7.29 | 6.45 | 6.63 | 6.54 | qfq | 57,660,248 | 391,872,915 | 5.07% |
| 2024-03-01 | 6.15 | 6.41 | 6.15 | 6.31 | 6.22 | qfq | 25,749,300 | 161,396,100 | 3.10% |
| 2024-02-29 | 5.75 | 6.15 | 5.70 | 6.12 | 6.04 | qfq | 28,181,300 | 169,312,778 | 6.43% |
| 2024-02-28 | 6.36 | 6.42 | 5.72 | 5.75 | 5.67 | qfq | 41,443,700 | 253,470,176 | -9.59% |
| 2024-02-27 | 6.19 | 6.36 | 6.06 | 6.36 | 6.27 | qfq | 28,605,800 | 177,833,595 | 2.91% |
| 2024-02-26 | 6.15 | 6.40 | 6.02 | 6.18 | 6.09 | qfq | 31,512,400 | 195,861,047 | 2.32% |
| 2024-02-23 | 5.82 | 6.05 | 5.77 | 6.04 | 5.96 | qfq | 24,297,675 | 143,449,787 | 4.86% |
| 2024-02-22 | 5.60 | 5.79 | 5.60 | 5.76 | 5.68 | qfq | 20,436,675 | 116,732,622 | 3.78% |
| 2024-02-21 | 5.60 | 5.77 | 5.51 | 5.55 | 5.47 | qfq | 23,031,800 | 129,970,768 | -1.07% |
| 2024-02-20 | 5.43 | 5.65 | 5.30 | 5.61 | 5.53 | qfq | 17,652,800 | 96,931,223 | 2.19% |
| 2024-02-19 | 5.40 | 5.63 | 5.32 | 5.49 | 5.41 | qfq | 25,535,296 | 139,406,251 | 4.17% |
| 2024-02-08 | 4.89 | 5.28 | 4.85 | 5.27 | 5.20 | qfq | 23,411,500 | 118,527,019 | 9.56% |
| 2024-02-07 | 4.81 | 5.04 | 4.71 | 4.81 | 4.74 | qfq | 23,649,630 | 115,036,583 | 0.21% |
| 2024-02-06 | 4.46 | 5.02 | 4.26 | 4.80 | 4.73 | qfq | 22,681,600 | 104,935,332 | 5.03% |
| 2024-02-05 | 5.01 | 5.04 | 4.40 | 4.57 | 4.51 | qfq | 26,285,262 | 121,889,047 | -9.50% |
| 2024-02-02 | 5.37 | 5.51 | 4.87 | 5.05 | 4.98 | qfq | 17,688,300 | 91,121,090 | -5.78% |
| 2024-02-01 | 5.42 | 5.50 | 5.26 | 5.36 | 5.29 | qfq | 15,036,900 | 80,979,327 | -2.01% |
| 2024-01-31 | 5.85 | 5.89 | 5.44 | 5.47 | 5.39 | qfq | 16,684,600 | 93,838,544 | -6.97% |
| 2024-01-30 | 6.05 | 6.08 | 5.86 | 5.88 | 5.80 | qfq | 10,311,900 | 61,398,946 | -3.13% |
| 2024-01-29 | 6.36 | 6.37 | 6.06 | 6.07 | 5.99 | qfq | 9,664,300 | 59,541,881 | -4.11% |
| 2024-01-26 | 6.35 | 6.48 | 6.30 | 6.33 | 6.24 | qfq | 12,013,300 | 76,618,423 | -0.31% |
| 2024-01-25 | 6.08 | 6.37 | 6.02 | 6.35 | 6.26 | qfq | 15,315,900 | 95,540,485 | 4.79% |
| 2024-01-24 | 6.00 | 6.07 | 5.77 | 6.06 | 5.98 | qfq | 15,558,778 | 92,470,379 | 1.34% |
| 2024-01-23 | 6.03 | 6.04 | 5.91 | 5.98 | 5.90 | qfq | 12,692,500 | 75,880,958 | -0.17% |
| 2024-01-22 | 6.35 | 6.35 | 5.91 | 5.99 | 5.91 | qfq | 14,772,500 | 90,676,582 | -5.37% |
| 2024-01-19 | 6.43 | 6.45 | 6.31 | 6.33 | 6.24 | qfq | 9,757,700 | 62,209,174 | -1.56% |
| 2024-01-18 | 6.39 | 6.45 | 6.23 | 6.43 | 6.34 | qfq | 15,370,200 | 97,395,832 | 0.31% |
| 2024-01-17 | 6.53 | 6.59 | 6.41 | 6.41 | 6.32 | qfq | 9,557,508 | 62,109,510 | -2.14% |
| 2024-01-16 | 6.62 | 6.63 | 6.40 | 6.55 | 6.46 | qfq | 12,842,800 | 83,701,715 | -0.61% |
| 2024-01-15 | 6.69 | 6.71 | 6.57 | 6.59 | 6.50 | qfq | 11,002,000 | 72,845,779 | -1.79% |
| 2024-01-12 | 6.79 | 6.80 | 6.66 | 6.71 | 6.62 | qfq | 11,646,300 | 78,321,524 | -1.32% |
| 2024-01-11 | 6.57 | 6.82 | 6.57 | 6.80 | 6.71 | qfq | 16,509,389 | 110,858,161 | 3.98% |
| 2024-01-10 | 6.70 | 6.70 | 6.48 | 6.54 | 6.45 | qfq | 11,004,800 | 72,382,114 | -2.68% |
| 2024-01-09 | 6.70 | 6.82 | 6.67 | 6.72 | 6.63 | qfq | 12,733,800 | 85,955,386 | 1.20% |
| 2024-01-08 | 6.81 | 6.83 | 6.64 | 6.64 | 6.55 | qfq | 11,928,000 | 80,325,269 | -2.78% |
| 2024-01-05 | 7.07 | 7.09 | 6.80 | 6.83 | 6.74 | qfq | 17,941,668 | 124,331,532 | -3.26% |
| 2024-01-04 | 7.11 | 7.13 | 7.00 | 7.06 | 6.96 | qfq | 10,965,161 | 77,416,582 | -0.42% |
| 2024-01-03 | 7.08 | 7.15 | 6.98 | 7.09 | 6.99 | qfq | 12,488,800 | 88,348,658 | 0.00% |
| 2024-01-02 | 7.20 | 7.21 | 7.08 | 7.09 | 6.99 | qfq | 13,102,500 | 93,616,514 | -1.53% |
| 2023-12-29 | 7.00 | 7.21 | 6.98 | 7.20 | 7.10 | qfq | 16,819,100 | 120,176,376 | 2.42% |
| 2023-12-28 | 6.88 | 7.10 | 6.80 | 7.03 | 6.93 | qfq | 19,956,600 | 139,208,737 | 2.18% |
| 2023-12-27 | 6.80 | 6.93 | 6.73 | 6.88 | 6.78 | qfq | 12,250,602 | 83,980,755 | 1.62% |
| 2023-12-26 | 6.89 | 6.92 | 6.74 | 6.77 | 6.68 | qfq | 13,223,400 | 89,936,377 | -1.74% |
| 2023-12-25 | 6.96 | 7.03 | 6.81 | 6.89 | 6.79 | qfq | 11,693,589 | 80,430,743 | -0.43% |
| 2023-12-22 | 7.08 | 7.12 | 6.86 | 6.92 | 6.82 | qfq | 19,516,689 | 136,348,062 | -2.40% |
| 2023-12-21 | 7.10 | 7.16 | 6.92 | 7.09 | 6.99 | qfq | 23,529,000 | 165,777,139 | -0.42% |
| 2023-12-20 | 7.30 | 7.37 | 7.10 | 7.12 | 7.02 | qfq | 15,788,700 | 113,992,402 | -2.47% |
| 2023-12-19 | 7.28 | 7.32 | 7.19 | 7.30 | 7.20 | qfq | 15,879,700 | 115,308,998 | 0.27% |
| 2023-12-18 | 7.41 | 7.42 | 7.25 | 7.28 | 7.18 | qfq | 20,265,800 | 148,178,179 | -1.62% |
| 2023-12-15 | 7.63 | 7.68 | 7.38 | 7.40 | 7.30 | qfq | 29,662,400 | 220,925,083 | -3.39% |
| 2023-12-14 | 7.69 | 7.80 | 7.63 | 7.66 | 7.55 | qfq | 16,548,900 | 127,589,265 | -0.39% |
| 2023-12-13 | 7.88 | 7.88 | 7.68 | 7.69 | 7.58 | qfq | 20,453,402 | 158,437,176 | -2.04% |
| 2023-12-12 | 7.72 | 7.97 | 7.69 | 7.85 | 7.74 | qfq | 32,694,702 | 256,467,844 | 1.95% |
| 2023-12-11 | 7.58 | 7.73 | 7.55 | 7.70 | 7.59 | qfq | 22,011,700 | 168,744,827 | 1.18% |
| 2023-12-08 | 7.73 | 7.79 | 7.56 | 7.61 | 7.50 | qfq | 23,915,400 | 182,873,740 | -1.42% |
| 2023-12-07 | 7.67 | 7.84 | 7.62 | 7.72 | 7.61 | qfq | 23,426,900 | 180,795,233 | 0.65% |
| 2023-12-06 | 7.78 | 7.81 | 7.60 | 7.67 | 7.56 | qfq | 31,420,800 | 241,495,927 | -1.54% |
| 2023-12-05 | 8.00 | 8.04 | 7.75 | 7.79 | 7.68 | qfq | 36,908,900 | 290,246,140 | -3.83% |
| 2023-12-04 | 8.05 | 8.39 | 7.99 | 8.10 | 7.99 | qfq | 57,617,212 | 470,328,855 | 1.12% |
| 2023-12-01 | 7.81 | 8.04 | 7.69 | 8.01 | 7.90 | qfq | 36,957,714 | 292,162,659 | 2.43% |
| 2023-11-30 | 8.01 | 8.02 | 7.65 | 7.82 | 7.71 | qfq | 49,916,400 | 390,238,383 | -2.62% |
| 2023-11-29 | 8.76 | 8.76 | 7.99 | 8.03 | 7.92 | qfq | 83,024,932 | 677,670,426 | -9.16% |
| 2023-11-28 | 8.91 | 9.06 | 8.58 | 8.84 | 8.72 | qfq | 59,995,708 | 527,241,101 | -1.45% |
| 2023-11-27 | 8.38 | 9.14 | 8.38 | 8.97 | 8.85 | qfq | 97,906,926 | 874,087,486 | 4.42% |
| 2023-11-24 | 8.61 | 8.90 | 8.29 | 8.59 | 8.47 | qfq | 88,370,600 | 760,334,494 | 1.78% |
| 2023-11-23 | 7.85 | 8.59 | 7.69 | 8.44 | 8.32 | qfq | 87,354,500 | 721,117,924 | 8.21% |
| 2023-11-22 | 7.91 | 8.04 | 7.77 | 7.80 | 7.69 | qfq | 37,653,400 | 296,774,439 | -2.99% |
| 2023-11-21 | 8.12 | 8.30 | 7.99 | 8.04 | 7.93 | qfq | 48,485,200 | 394,585,086 | -1.59% |
| 2023-11-20 | 8.22 | 8.38 | 8.08 | 8.17 | 8.06 | qfq | 64,219,200 | 529,165,504 | 2.25% |
| 2023-11-17 | 7.88 | 8.09 | 7.78 | 7.99 | 7.88 | qfq | 38,507,800 | 304,099,874 | 0.25% |
| 2023-11-16 | 7.95 | 8.05 | 7.85 | 7.97 | 7.86 | qfq | 52,880,600 | 420,590,642 | 1.27% |
| 2023-11-15 | 7.67 | 8.00 | 7.66 | 7.87 | 7.76 | qfq | 63,873,000 | 502,388,197 | 3.28% |
| 2023-11-14 | 7.62 | 7.65 | 7.53 | 7.62 | 7.51 | qfq | 35,047,200 | 266,146,885 | 0.00% |
| 2023-11-13 | 7.35 | 7.63 | 7.33 | 7.62 | 7.51 | qfq | 42,968,274 | 324,015,644 | 3.39% |
| 2023-11-10 | 7.26 | 7.43 | 7.17 | 7.37 | 7.27 | qfq | 27,205,826 | 198,751,565 | 1.52% |
| 2023-11-09 | 7.40 | 7.49 | 7.18 | 7.26 | 7.16 | qfq | 27,848,500 | 202,625,685 | -1.89% |
| 2023-11-08 | 7.37 | 7.45 | 7.22 | 7.40 | 7.30 | qfq | 33,855,500 | 249,326,633 | 0.54% |
| 2023-11-07 | 7.20 | 7.38 | 7.12 | 7.36 | 7.26 | qfq | 30,721,400 | 223,336,201 | 1.24% |
| 2023-11-06 | 7.15 | 7.31 | 7.10 | 7.27 | 7.17 | qfq | 31,070,400 | 223,946,459 | 2.54% |
| 2023-11-03 | 6.96 | 7.20 | 6.96 | 7.09 | 6.99 | qfq | 26,461,900 | 188,613,472 | 1.87% |
| 2023-11-02 | 7.09 | 7.14 | 6.95 | 6.96 | 6.86 | qfq | 24,256,400 | 170,794,334 | -1.42% |
| 2023-11-01 | 7.08 | 7.16 | 7.03 | 7.06 | 6.96 | qfq | 22,368,200 | 158,402,937 | -0.56% |
| 2023-10-31 | 7.28 | 7.33 | 7.02 | 7.10 | 7.00 | qfq | 36,757,500 | 262,142,085 | -2.74% |
| 2023-10-30 | 7.21 | 7.36 | 7.05 | 7.30 | 7.20 | qfq | 41,667,716 | 300,144,905 | 0.00% |
| 2023-10-27 | 7.44 | 7.49 | 7.17 | 7.30 | 7.20 | qfq | 38,189,200 | 278,406,409 | -3.05% |
| 2023-10-26 | 7.28 | 7.58 | 7.21 | 7.53 | 7.43 | qfq | 41,971,805 | 312,512,545 | 2.73% |
| 2023-10-25 | 7.05 | 7.40 | 7.05 | 7.33 | 7.23 | qfq | 41,581,236 | 302,925,918 | 3.53% |
| 2023-10-24 | 7.12 | 7.22 | 6.90 | 7.08 | 6.98 | qfq | 36,003,236 | 254,872,216 | 0.71% |
| 2023-10-23 | 7.18 | 7.27 | 6.96 | 7.03 | 6.93 | qfq | 51,285,065 | 362,101,044 | -4.09% |
| 2023-10-20 | 7.30 | 7.59 | 7.23 | 7.33 | 7.23 | qfq | 43,415,766 | 322,119,606 | 0.55% |
| 2023-10-19 | 7.68 | 7.77 | 7.25 | 7.29 | 7.19 | qfq | 73,530,858 | 550,837,263 | -7.13% |
| 2023-10-18 | 7.68 | 8.17 | 7.60 | 7.85 | 7.74 | qfq | 65,313,750 | 515,717,179 | 0.00% |
| 2023-10-17 | 8.34 | 8.41 | 7.83 | 7.85 | 7.74 | qfq | 79,195,178 | 635,299,916 | -5.42% |
| 2023-10-16 | 8.47 | 8.96 | 8.24 | 8.30 | 8.19 | qfq | 104,668,692 | 899,125,012 | -0.12% |
| 2023-10-13 | 7.88 | 8.56 | 7.86 | 8.31 | 8.19 | qfq | 111,076,435 | 913,178,056 | 5.86% |
| 2023-10-12 | 7.49 | 8.23 | 7.23 | 7.85 | 7.74 | qfq | 99,968,923 | 773,770,920 | 3.29% |
| 2023-10-11 | 8.21 | 8.43 | 7.56 | 7.60 | 7.49 | qfq | 121,307,769 | 958,347,900 | -11.32% |
| 2023-10-10 | 8.68 | 9.50 | 8.38 | 8.57 | 8.45 | qfq | 151,443,931 | 1,333,920,809 | 7.93% |
| 2023-10-09 | 7.83 | 8.02 | 7.67 | 7.94 | 7.83 | qfq | 62,910,898 | 494,376,895 | -1.61% |
| 2023-09-28 | 7.65 | 8.15 | 7.61 | 8.07 | 7.96 | qfq | 91,385,315 | 717,368,786 | 1.51% |
| 2023-09-27 | 7.15 | 8.13 | 7.09 | 7.95 | 7.84 | qfq | 108,800,804 | 827,094,689 | 11.34% |
| 2023-09-26 | 7.36 | 7.36 | 7.05 | 7.14 | 7.04 | qfq | 61,045,060 | 436,879,886 | -3.12% |
| 2023-09-25 | 6.95 | 7.77 | 6.91 | 7.37 | 7.27 | qfq | 94,987,027 | 692,257,150 | 4.54% |
| 2023-09-22 | 6.62 | 7.14 | 6.46 | 7.05 | 6.95 | qfq | 69,528,205 | 471,788,441 | 5.86% |
| 2023-09-21 | 6.62 | 6.87 | 6.55 | 6.66 | 6.57 | qfq | 40,883,184 | 273,654,663 | 0.00% |
| 2023-09-20 | 6.82 | 6.85 | 6.56 | 6.66 | 6.57 | qfq | 51,210,300 | 342,117,374 | -2.92% |
| 2023-09-19 | 7.04 | 7.09 | 6.77 | 6.86 | 6.76 | qfq | 91,378,815 | 632,111,583 | -4.46% |
| 2023-09-18 | 6.52 | 7.76 | 6.44 | 7.18 | 7.08 | qfq | 129,093,854 | 935,473,028 | 10.97% |
| 2023-09-15 | 6.60 | 6.72 | 6.38 | 6.47 | 6.38 | qfq | 28,182,300 | 183,178,459 | -2.41% |
| 2023-09-14 | 6.52 | 6.78 | 6.49 | 6.63 | 6.54 | qfq | 38,783,800 | 258,280,476 | 2.16% |
| 2023-09-13 | 6.58 | 6.65 | 6.42 | 6.49 | 6.40 | qfq | 19,992,095 | 130,560,229 | -1.22% |
| 2023-09-12 | 6.61 | 6.73 | 6.56 | 6.57 | 6.48 | qfq | 26,439,600 | 175,282,349 | -0.90% |
| 2023-09-11 | 6.67 | 6.77 | 6.52 | 6.63 | 6.54 | qfq | 31,058,900 | 205,353,016 | 1.69% |
| 2023-09-08 | 6.53 | 6.59 | 6.34 | 6.52 | 6.43 | qfq | 30,085,377 | 194,245,886 | -0.61% |
| 2023-09-07 | 6.43 | 6.66 | 6.39 | 6.56 | 6.47 | qfq | 41,486,132 | 272,235,499 | 2.02% |
| 2023-09-06 | 6.25 | 6.45 | 6.19 | 6.43 | 6.34 | qfq | 22,542,200 | 143,907,818 | 2.72% |
| 2023-09-05 | 6.26 | 6.32 | 6.23 | 6.26 | 6.17 | qfq | 9,456,800 | 59,277,907 | -0.32% |
| 2023-09-04 | 6.22 | 6.28 | 6.20 | 6.28 | 6.19 | qfq | 11,171,000 | 69,732,450 | 0.96% |
| 2023-09-01 | 6.21 | 6.27 | 6.16 | 6.22 | 6.13 | qfq | 12,525,128 | 77,821,710 | -0.32% |
| 2023-08-31 | 6.31 | 6.33 | 6.20 | 6.24 | 6.15 | qfq | 14,768,370 | 92,219,094 | -0.79% |
| 2023-08-30 | 6.18 | 6.36 | 6.18 | 6.29 | 6.20 | qfq | 24,956,198 | 156,891,786 | 0.96% |
| 2023-08-29 | 6.07 | 6.25 | 6.00 | 6.23 | 6.14 | qfq | 28,193,100 | 173,012,124 | 2.64% |
| 2023-08-28 | 6.00 | 6.32 | 5.93 | 6.07 | 5.99 | qfq | 43,922,902 | 270,983,349 | 8.39% |
| 2023-08-25 | 5.78 | 5.79 | 5.58 | 5.60 | 5.52 | qfq | 10,963,100 | 62,049,430 | -3.45% |
| 2023-08-24 | 5.91 | 5.96 | 5.76 | 5.80 | 5.72 | qfq | 11,180,900 | 65,295,963 | -1.53% |
| 2023-08-23 | 5.94 | 6.05 | 5.85 | 5.89 | 5.81 | qfq | 12,524,662 | 74,615,520 | -1.67% |
| 2023-08-22 | 5.88 | 6.00 | 5.79 | 5.99 | 5.91 | qfq | 8,439,600 | 49,886,185 | 2.74% |
| 2023-08-21 | 5.84 | 6.00 | 5.83 | 5.83 | 5.75 | qfq | 5,901,300 | 34,802,153 | -0.17% |
| 2023-08-18 | 5.99 | 6.05 | 5.83 | 5.84 | 5.76 | qfq | 7,299,100 | 43,295,497 | -2.67% |
| 2023-08-17 | 5.82 | 6.01 | 5.76 | 6.00 | 5.92 | qfq | 9,453,200 | 56,002,235 | 3.45% |
| 2023-08-16 | 5.92 | 5.94 | 5.76 | 5.80 | 5.72 | qfq | 8,180,904 | 47,744,785 | -2.19% |
| 2023-08-15 | 6.08 | 6.08 | 5.90 | 5.93 | 5.85 | qfq | 7,895,200 | 47,088,143 | -2.31% |
| 2023-08-14 | 5.98 | 6.07 | 5.95 | 6.07 | 5.99 | qfq | 6,668,900 | 40,076,288 | 0.66% |
| 2023-08-11 | 6.19 | 6.22 | 6.03 | 6.03 | 5.95 | qfq | 8,043,500 | 49,197,273 | -2.43% |
| 2023-08-10 | 6.15 | 6.20 | 6.13 | 6.18 | 6.09 | qfq | 5,860,942 | 36,102,180 | 0.49% |
| 2023-08-09 | 6.21 | 6.29 | 6.14 | 6.15 | 6.06 | qfq | 8,874,778 | 55,076,132 | -0.97% |
| 2023-08-08 | 6.25 | 6.26 | 6.18 | 6.21 | 6.12 | qfq | 6,571,400 | 40,932,494 | -0.32% |
| 2023-08-07 | 6.21 | 6.26 | 6.18 | 6.23 | 6.14 | qfq | 9,133,300 | 56,854,804 | 0.00% |
| 2023-08-04 | 6.08 | 6.27 | 6.06 | 6.23 | 6.14 | qfq | 15,164,000 | 93,863,260 | 2.81% |
| 2023-08-03 | 6.12 | 6.15 | 6.05 | 6.06 | 5.98 | qfq | 7,495,802 | 45,572,490 | -1.14% |
| 2023-08-02 | 6.08 | 6.14 | 6.05 | 6.13 | 6.05 | qfq | 8,099,000 | 49,398,126 | 0.49% |
| 2023-08-01 | 6.14 | 6.16 | 6.07 | 6.10 | 6.02 | qfq | 7,391,200 | 45,029,163 | -0.97% |
| 2023-07-31 | 6.11 | 6.19 | 6.05 | 6.16 | 6.07 | qfq | 9,125,626 | 55,969,464 | 1.15% |
| 2023-07-28 | 6.07 | 6.14 | 5.98 | 6.09 | 6.01 | qfq | 7,586,400 | 45,982,986 | 0.66% |
| 2023-07-27 | 6.12 | 6.16 | 6.04 | 6.05 | 5.97 | qfq | 7,917,800 | 48,199,351 | -1.31% |
| 2023-07-26 | 6.25 | 6.25 | 6.11 | 6.13 | 6.05 | qfq | 9,482,400 | 58,292,176 | -1.76% |
| 2023-07-25 | 6.16 | 6.29 | 6.14 | 6.24 | 6.15 | qfq | 10,631,300 | 66,217,081 | 1.63% |
| 2023-07-24 | 6.05 | 6.22 | 6.01 | 6.14 | 6.05 | qfq | 8,715,200 | 53,477,928 | 0.99% |
| 2023-07-21 | 6.12 | 6.18 | 6.05 | 6.08 | 6.00 | qfq | 10,342,700 | 63,169,612 | -0.98% |
| 2023-07-20 | 6.42 | 6.43 | 6.12 | 6.14 | 6.05 | qfq | 22,065,126 | 137,440,692 | -4.21% |
| 2023-07-19 | 6.32 | 6.44 | 6.28 | 6.41 | 6.32 | qfq | 11,603,700 | 73,865,092 | 1.10% |
| 2023-07-18 | 6.39 | 6.41 | 6.28 | 6.34 | 6.25 | qfq | 8,800,700 | 55,823,176 | -0.78% |