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
金力泰300225.SZ
最近收盘价6.862026-07-17
最近交易日2026-07-17
成交量（股）16,765,400
成交额（元）119,174,113
日线记录685
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | 2025-08-20 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 685 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.33 | 7.46 | 6.81 | 6.86 | 6.86 | qfq | 16,765,400 | 119,174,113 | -6.79% |
| 2026-07-16 | 7.19 | 7.67 | 7.15 | 7.36 | 7.36 | qfq | 19,458,900 | 145,081,347 | 1.80% |
| 2026-07-15 | 6.89 | 7.66 | 6.85 | 7.23 | 7.23 | qfq | 25,650,200 | 187,972,057 | 4.18% |
| 2026-07-14 | 6.86 | 7.07 | 6.75 | 6.94 | 6.94 | qfq | 10,441,700 | 71,807,391 | 0.43% |
| 2026-07-13 | 7.30 | 7.30 | 6.83 | 6.91 | 6.91 | qfq | 13,434,300 | 93,700,934 | -5.34% |
| 2026-07-10 | 7.46 | 7.56 | 7.20 | 7.30 | 7.30 | qfq | 15,754,800 | 116,054,711 | -0.41% |
| 2026-07-09 | 7.19 | 7.34 | 6.84 | 7.33 | 7.33 | qfq | 16,195,500 | 114,728,995 | 1.66% |
| 2026-07-08 | 7.26 | 7.49 | 7.06 | 7.21 | 7.21 | qfq | 12,241,880 | 88,740,420 | -0.55% |
| 2026-07-07 | 7.70 | 7.81 | 7.18 | 7.25 | 7.25 | qfq | 15,803,120 | 117,107,911 | -5.84% |
| 2026-07-06 | 8.10 | 8.10 | 7.64 | 7.70 | 7.70 | qfq | 18,385,700 | 143,498,892 | -5.41% |
| 2026-07-03 | 7.82 | 8.20 | 7.75 | 8.14 | 8.14 | qfq | 16,883,900 | 136,926,032 | 3.30% |
| 2026-07-02 | 8.00 | 8.34 | 7.88 | 7.88 | 7.88 | qfq | 20,587,700 | 166,432,734 | -2.96% |
| 2026-07-01 | 8.01 | 8.67 | 7.87 | 8.12 | 8.12 | qfq | 29,835,500 | 247,947,192 | 2.27% |
| 2026-06-30 | 7.85 | 8.07 | 7.70 | 7.94 | 7.94 | qfq | 14,415,000 | 114,126,413 | 1.15% |
| 2026-06-29 | 8.00 | 8.03 | 7.51 | 7.85 | 7.85 | qfq | 23,284,000 | 180,872,214 | -1.88% |
| 2026-06-26 | 7.89 | 8.36 | 7.77 | 8.00 | 8.00 | qfq | 21,824,020 | 177,240,392 | 0.25% |
| 2026-06-25 | 8.24 | 8.46 | 7.86 | 7.98 | 7.98 | qfq | 21,831,106 | 176,123,548 | -3.04% |
| 2026-06-24 | 8.70 | 8.70 | 8.12 | 8.23 | 8.23 | qfq | 22,524,631 | 186,799,525 | -4.86% |
| 2026-06-23 | 8.30 | 8.86 | 7.92 | 8.65 | 8.65 | qfq | 32,468,800 | 273,970,513 | 4.22% |
| 2026-06-22 | 9.08 | 9.20 | 8.15 | 8.30 | 8.30 | qfq | 38,948,951 | 330,762,248 | -8.39% |
| 2026-06-18 | 9.17 | 9.33 | 8.94 | 9.06 | 9.06 | qfq | 21,921,000 | 198,946,993 | -1.63% |
| 2026-06-17 | 9.35 | 9.58 | 9.06 | 9.21 | 9.21 | qfq | 28,007,647 | 258,640,999 | -2.85% |
| 2026-06-16 | 9.18 | 9.54 | 8.76 | 9.48 | 9.48 | qfq | 34,569,494 | 316,114,723 | 4.98% |
| 2026-06-15 | 8.30 | 9.20 | 8.08 | 9.03 | 9.03 | qfq | 35,288,875 | 308,397,376 | 10.39% |
| 2026-06-12 | 8.15 | 8.48 | 8.03 | 8.18 | 8.18 | qfq | 33,503,843 | 275,964,143 | -2.39% |
| 2026-06-11 | 9.00 | 9.28 | 8.32 | 8.38 | 8.38 | qfq | 70,851,183 | 624,641,461 | -5.84% |
| 2026-06-09 | 8.17 | 9.08 | 8.17 | 8.90 | 8.90 | qfq | 26,287,203 | 226,201,322 | 9.07% |
| 2026-06-08 | 7.67 | 8.32 | 7.60 | 8.16 | 8.16 | qfq | 28,257,000 | 228,406,425 | 6.25% |
| 2026-06-05 | 7.52 | 7.97 | 7.09 | 7.68 | 7.68 | qfq | 33,115,800 | 248,600,964 | 0.00% |
| 2026-06-04 | 8.70 | 8.90 | 7.12 | 7.68 | 7.68 | qfq | 44,121,317 | 356,452,662 | -13.02% |
| 2026-06-03 | 9.31 | 9.37 | 8.64 | 8.83 | 8.83 | qfq | 22,653,189 | 203,065,804 | -4.85% |
| 2026-06-02 | 9.08 | 9.39 | 8.80 | 9.28 | 9.28 | qfq | 12,949,040 | 118,461,784 | 2.20% |
| 2026-06-01 | 9.38 | 9.68 | 9.02 | 9.08 | 9.08 | qfq | 19,399,825 | 180,125,520 | -5.32% |
| 2026-05-29 | 9.59 | 9.88 | 9.31 | 9.59 | 9.59 | qfq | 21,528,166 | 206,732,836 | 0.95% |
| 2026-05-28 | 9.05 | 9.57 | 8.80 | 9.50 | 9.50 | qfq | 23,073,960 | 214,293,455 | 4.40% |
| 2026-05-27 | 9.95 | 10.17 | 8.62 | 9.10 | 9.10 | qfq | 45,094,793 | 427,390,984 | -7.24% |
| 2026-05-26 | 9.53 | 9.81 | 9.27 | 9.81 | 9.81 | qfq | 25,664,197 | 244,812,543 | 4.58% |
| 2026-05-25 | 8.77 | 9.98 | 8.72 | 9.38 | 9.38 | qfq | 37,303,240 | 346,771,049 | 9.96% |
| 2026-05-22 | 8.13 | 8.59 | 7.60 | 8.53 | 8.53 | qfq | 30,278,697 | 251,157,461 | 4.28% |
| 2026-05-21 | 8.09 | 8.30 | 8.06 | 8.18 | 8.18 | qfq | 23,866,100 | 195,175,248 | 2.25% |
| 2026-05-20 | 7.43 | 8.00 | 7.35 | 8.00 | 8.00 | qfq | 25,739,156 | 199,928,636 | 7.10% |
| 2026-05-19 | 7.50 | 7.58 | 7.31 | 7.47 | 7.47 | qfq | 12,329,863 | 91,629,060 | -0.27% |
| 2026-05-18 | 7.50 | 7.69 | 7.34 | 7.49 | 7.49 | qfq | 16,990,900 | 127,038,479 | -0.27% |
| 2026-05-15 | 7.20 | 7.58 | 7.20 | 7.51 | 7.51 | qfq | 24,449,995 | 180,823,577 | 3.16% |
| 2026-05-14 | 6.92 | 7.35 | 6.87 | 7.28 | 7.28 | qfq | 25,879,791 | 186,370,980 | 5.05% |
| 2026-05-13 | 6.94 | 7.02 | 6.79 | 6.93 | 6.93 | qfq | 15,365,780 | 105,836,201 | 0.29% |
| 2026-05-12 | 6.62 | 6.97 | 6.62 | 6.91 | 6.91 | qfq | 27,754,680 | 188,512,647 | 4.86% |
| 2026-05-11 | 6.55 | 6.77 | 6.55 | 6.59 | 6.59 | qfq | 20,613,480 | 137,252,774 | 1.23% |
| 2026-05-08 | 6.41 | 6.55 | 6.27 | 6.51 | 6.51 | qfq | 17,177,220 | 110,305,278 | 2.04% |
| 2026-05-07 | 6.49 | 6.49 | 6.27 | 6.38 | 6.38 | qfq | 15,112,721 | 96,459,958 | -1.85% |
| 2026-05-06 | 6.55 | 6.68 | 6.43 | 6.50 | 6.50 | qfq | 15,081,500 | 98,354,041 | -0.61% |
| 2026-04-30 | 6.35 | 6.80 | 6.35 | 6.54 | 6.54 | qfq | 21,542,688 | 142,680,616 | 1.87% |
| 2026-04-29 | 6.47 | 6.59 | 5.88 | 6.42 | 6.42 | qfq | 29,945,340 | 186,973,887 | -2.43% |
| 2026-04-28 | 7.10 | 7.20 | 6.56 | 6.58 | 6.58 | qfq | 29,399,188 | 201,179,024 | -5.46% |
| 2026-04-27 | 6.97 | 7.20 | 6.60 | 6.96 | 6.96 | qfq | 39,816,280 | 278,412,380 | 1.90% |
| 2026-04-24 | 6.55 | 6.86 | 6.51 | 6.83 | 6.83 | qfq | 23,230,735 | 155,647,772 | 5.08% |
| 2026-04-23 | 6.46 | 6.61 | 6.18 | 6.50 | 6.50 | qfq | 26,554,080 | 170,141,688 | 0.78% |
| 2026-04-22 | 6.64 | 6.92 | 6.35 | 6.45 | 6.45 | qfq | 37,264,028 | 247,084,833 | -2.71% |
| 2026-04-21 | 6.24 | 6.73 | 6.24 | 6.63 | 6.63 | qfq | 30,045,718 | 194,970,360 | 6.42% |
| 2026-04-20 | 6.15 | 6.60 | 6.15 | 6.23 | 6.23 | qfq | 31,125,632 | 196,642,878 | 3.49% |
| 2026-04-17 | 5.80 | 6.08 | 5.79 | 6.02 | 6.02 | qfq | 22,790,800 | 136,440,041 | 3.79% |
| 2026-04-16 | 5.81 | 5.92 | 5.63 | 5.80 | 5.80 | qfq | 22,680,570 | 130,778,214 | -1.02% |
| 2026-04-15 | 5.81 | 6.00 | 5.71 | 5.86 | 5.86 | qfq | 22,968,700 | 134,548,153 | 2.63% |
| 2026-04-14 | 5.74 | 6.12 | 5.60 | 5.71 | 5.71 | qfq | 36,919,248 | 216,255,954 | -0.35% |
| 2026-04-13 | 4.98 | 5.91 | 4.85 | 5.73 | 5.73 | qfq | 35,684,238 | 191,356,885 | 15.06% |
| 2026-04-10 | 5.09 | 5.10 | 4.86 | 4.98 | 4.98 | qfq | 19,231,846 | 96,026,017 | -1.97% |
| 2026-04-09 | 5.23 | 5.23 | 5.08 | 5.08 | 5.08 | qfq | 7,879,210 | 40,244,500 | -2.50% |
| 2026-04-08 | 5.12 | 5.22 | 5.07 | 5.21 | 5.21 | qfq | 8,827,140 | 45,410,783 | 2.16% |
| 2026-04-07 | 5.18 | 5.22 | 5.09 | 5.10 | 5.10 | qfq | 6,959,460 | 35,817,636 | -1.54% |
| 2026-04-03 | 5.00 | 5.22 | 5.00 | 5.18 | 5.18 | qfq | 9,904,500 | 51,248,225 | 2.57% |
| 2026-04-02 | 5.07 | 5.11 | 4.96 | 5.05 | 5.05 | qfq | 7,061,600 | 35,660,706 | -0.39% |
| 2026-04-01 | 5.14 | 5.28 | 5.05 | 5.07 | 5.07 | qfq | 13,539,720 | 69,597,484 | 0.40% |
| 2026-03-31 | 5.23 | 5.35 | 5.05 | 5.05 | 5.05 | qfq | 6,856,500 | 35,464,230 | -3.44% |
| 2026-03-30 | 5.24 | 5.29 | 5.10 | 5.23 | 5.23 | qfq | 6,837,300 | 35,552,920 | -2.24% |
| 2026-03-27 | 5.30 | 5.39 | 5.24 | 5.35 | 5.35 | qfq | 4,618,500 | 24,588,349 | 0.75% |
| 2026-03-26 | 5.42 | 5.49 | 5.28 | 5.31 | 5.31 | qfq | 6,920,500 | 37,185,034 | -1.48% |
| 2026-03-25 | 5.37 | 5.50 | 5.32 | 5.39 | 5.39 | qfq | 8,148,300 | 43,994,455 | 0.94% |
| 2026-03-24 | 5.17 | 5.36 | 5.14 | 5.34 | 5.34 | qfq | 9,290,390 | 48,952,429 | 4.71% |
| 2026-03-23 | 5.49 | 5.49 | 5.00 | 5.10 | 5.10 | qfq | 12,039,700 | 63,589,510 | -7.44% |
| 2026-03-20 | 5.56 | 5.62 | 5.40 | 5.51 | 5.51 | qfq | 10,720,100 | 59,199,268 | -0.90% |
| 2026-03-19 | 5.60 | 5.76 | 5.50 | 5.56 | 5.56 | qfq | 8,841,720 | 49,661,994 | -3.14% |
| 2026-03-18 | 5.87 | 5.87 | 5.62 | 5.74 | 5.74 | qfq | 14,276,000 | 81,860,533 | -1.88% |
| 2026-03-17 | 5.57 | 5.93 | 5.57 | 5.85 | 5.85 | qfq | 20,072,488 | 116,348,364 | 4.65% |
| 2026-03-16 | 5.67 | 5.73 | 5.51 | 5.59 | 5.59 | qfq | 18,858,300 | 105,753,306 | 1.82% |
| 2026-03-13 | 5.16 | 5.52 | 5.14 | 5.49 | 5.49 | qfq | 18,693,590 | 100,401,404 | 5.98% |
| 2026-03-12 | 5.10 | 5.37 | 5.08 | 5.18 | 5.18 | qfq | 10,915,020 | 57,120,520 | 1.17% |
| 2026-03-11 | 5.07 | 5.18 | 5.06 | 5.12 | 5.12 | qfq | 5,494,400 | 28,136,229 | 0.79% |
| 2026-03-10 | 5.06 | 5.16 | 5.06 | 5.08 | 5.08 | qfq | 6,092,600 | 31,116,680 | 0.00% |
| 2026-03-09 | 5.03 | 5.10 | 5.00 | 5.08 | 5.08 | qfq | 5,324,700 | 26,839,383 | 0.59% |
| 2026-03-06 | 4.96 | 5.09 | 4.96 | 5.05 | 5.05 | qfq | 4,166,600 | 20,980,789 | 0.80% |
| 2026-03-05 | 4.99 | 5.05 | 4.97 | 5.01 | 5.01 | qfq | 4,468,100 | 22,437,604 | 1.42% |
| 2026-03-04 | 4.91 | 5.00 | 4.80 | 4.94 | 4.94 | qfq | 5,571,600 | 27,512,460 | -0.20% |
| 2026-03-03 | 5.13 | 5.15 | 4.90 | 4.95 | 4.95 | qfq | 9,946,700 | 49,811,876 | -3.51% |
| 2026-03-02 | 5.26 | 5.26 | 5.07 | 5.13 | 5.13 | qfq | 10,499,220 | 53,980,714 | -3.57% |
| 2026-02-27 | 5.36 | 5.46 | 5.30 | 5.32 | 5.32 | qfq | 12,867,100 | 68,983,715 | -1.12% |
| 2026-02-26 | 5.10 | 5.47 | 5.06 | 5.38 | 5.38 | qfq | 17,212,760 | 90,681,212 | 6.11% |
| 2026-02-25 | 5.10 | 5.17 | 5.02 | 5.07 | 5.07 | qfq | 9,840,100 | 49,858,256 | -0.39% |
| 2026-02-24 | 4.79 | 5.27 | 4.79 | 5.09 | 5.09 | qfq | 15,382,990 | 78,251,061 | 7.16% |
| 2026-02-13 | 4.88 | 4.99 | 4.64 | 4.75 | 4.75 | qfq | 17,698,436 | 85,395,902 | -4.81% |
| 2026-02-12 | 5.01 | 5.07 | 4.99 | 4.99 | 4.99 | qfq | 5,596,100 | 28,107,200 | -0.60% |
| 2026-02-11 | 5.06 | 5.12 | 5.01 | 5.02 | 5.02 | qfq | 4,944,640 | 24,922,470 | -0.79% |
| 2026-02-10 | 5.03 | 5.15 | 5.02 | 5.06 | 5.06 | qfq | 5,680,800 | 28,881,709 | 0.00% |
| 2026-02-09 | 5.07 | 5.09 | 4.99 | 5.06 | 5.06 | qfq | 6,687,826 | 33,758,315 | 0.60% |
| 2026-02-06 | 5.01 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 5,508,800 | 27,858,893 | -1.18% |
| 2026-02-05 | 5.09 | 5.20 | 4.92 | 5.09 | 5.09 | qfq | 7,384,000 | 37,354,416 | 0.00% |
| 2026-02-04 | 5.20 | 5.46 | 5.07 | 5.09 | 5.09 | qfq | 12,148,490 | 63,281,249 | 0.39% |
| 2026-02-03 | 4.97 | 5.09 | 4.90 | 5.07 | 5.07 | qfq | 11,694,601 | 58,637,705 | 4.32% |
| 2026-02-02 | 5.11 | 5.17 | 4.80 | 4.86 | 4.86 | qfq | 20,160,536 | 99,228,948 | -7.95% |
| 2026-01-30 | 5.41 | 5.41 | 5.20 | 5.28 | 5.28 | qfq | 10,434,531 | 55,263,837 | -2.40% |
| 2026-01-29 | 5.47 | 5.58 | 5.39 | 5.41 | 5.41 | qfq | 8,017,980 | 43,773,314 | -2.17% |
| 2026-01-28 | 5.65 | 5.71 | 5.50 | 5.53 | 5.53 | qfq | 10,544,810 | 58,628,575 | -3.32% |
| 2026-01-27 | 5.71 | 5.75 | 5.62 | 5.72 | 5.72 | qfq | 7,074,700 | 40,110,260 | -0.87% |
| 2026-01-26 | 5.69 | 5.90 | 5.63 | 5.77 | 5.77 | qfq | 9,763,500 | 56,235,042 | 0.00% |
| 2026-01-23 | 5.80 | 5.91 | 5.74 | 5.77 | 5.77 | qfq | 11,708,604 | 67,968,566 | -1.37% |
| 2026-01-22 | 5.50 | 5.85 | 5.43 | 5.85 | 5.85 | qfq | 14,703,300 | 82,634,631 | 6.95% |
| 2026-01-21 | 5.56 | 5.56 | 5.39 | 5.47 | 5.47 | qfq | 11,465,854 | 62,613,987 | -1.62% |
| 2026-01-20 | 5.57 | 5.67 | 5.49 | 5.56 | 5.56 | qfq | 9,946,600 | 55,418,449 | 0.72% |
| 2026-01-19 | 5.65 | 5.65 | 5.15 | 5.52 | 5.52 | qfq | 15,285,400 | 83,268,223 | -2.82% |
| 2026-01-16 | 5.76 | 5.76 | 5.63 | 5.68 | 5.68 | qfq | 9,546,704 | 54,226,682 | -1.39% |
| 2026-01-15 | 5.80 | 5.91 | 5.68 | 5.76 | 5.76 | qfq | 11,760,100 | 68,096,603 | -0.86% |
| 2026-01-14 | 6.07 | 6.09 | 5.74 | 5.81 | 5.81 | qfq | 22,932,600 | 135,501,685 | -3.81% |
| 2026-01-13 | 6.26 | 6.47 | 6.04 | 6.04 | 6.04 | qfq | 21,008,100 | 130,020,554 | -3.36% |
| 2026-01-12 | 5.99 | 6.25 | 5.89 | 6.25 | 6.25 | qfq | 24,986,240 | 153,254,231 | 3.82% |
| 2026-01-09 | 6.01 | 6.11 | 5.94 | 6.02 | 6.02 | qfq | 12,799,480 | 76,572,153 | 0.17% |
| 2026-01-08 | 5.93 | 6.18 | 5.86 | 6.01 | 6.01 | qfq | 18,935,200 | 114,864,128 | 2.04% |
| 2026-01-07 | 5.68 | 5.96 | 5.66 | 5.89 | 5.89 | qfq | 17,977,900 | 104,761,412 | 2.26% |
| 2026-01-06 | 5.87 | 5.99 | 5.72 | 5.76 | 5.76 | qfq | 14,716,900 | 85,965,576 | 0.00% |
| 2026-01-05 | 5.67 | 5.80 | 5.44 | 5.76 | 5.76 | qfq | 20,106,000 | 113,162,620 | 1.41% |
| 2025-12-31 | 5.75 | 5.88 | 5.56 | 5.68 | 5.68 | qfq | 15,482,900 | 88,003,271 | -1.56% |
| 2025-12-30 | 5.76 | 6.00 | 5.70 | 5.77 | 5.77 | qfq | 16,700,159 | 97,358,711 | 0.17% |
| 2025-12-29 | 6.02 | 6.08 | 5.69 | 5.76 | 5.76 | qfq | 27,705,300 | 161,881,727 | -6.34% |
| 2025-12-26 | 6.01 | 6.28 | 5.60 | 6.15 | 6.15 | qfq | 38,139,600 | 227,221,692 | 2.50% |
| 2025-12-25 | 5.30 | 6.08 | 5.21 | 6.00 | 6.00 | qfq | 40,041,158 | 229,949,977 | 12.99% |
| 2025-12-24 | 4.73 | 5.35 | 4.68 | 5.31 | 5.31 | qfq | 45,940,476 | 235,294,335 | 19.06% |
| 2025-12-23 | 4.66 | 4.76 | 4.44 | 4.46 | 4.46 | qfq | 20,617,645 | 94,012,670 | -5.31% |
| 2025-12-22 | 4.80 | 4.88 | 4.63 | 4.71 | 4.71 | qfq | 20,919,418 | 99,998,592 | 1.95% |
| 2025-12-19 | 4.12 | 4.75 | 4.11 | 4.62 | 4.62 | qfq | 36,493,680 | 161,949,438 | 12.68% |
| 2025-12-18 | 5.07 | 5.13 | 4.08 | 4.10 | 4.10 | qfq | 44,751,240 | 201,606,876 | -19.61% |
| 2025-12-17 | 5.18 | 5.20 | 5.03 | 5.10 | 5.10 | qfq | 5,564,700 | 28,278,593 | -1.54% |
| 2025-12-16 | 5.17 | 5.25 | 5.03 | 5.18 | 5.18 | qfq | 8,448,100 | 43,293,794 | 0.39% |
| 2025-12-15 | 5.30 | 5.31 | 5.15 | 5.16 | 5.16 | qfq | 6,771,996 | 35,139,735 | -2.64% |
| 2025-12-12 | 5.40 | 5.44 | 5.24 | 5.30 | 5.30 | qfq | 5,487,806 | 29,205,989 | -1.67% |
| 2025-12-11 | 5.55 | 5.59 | 5.38 | 5.39 | 5.39 | qfq | 5,918,500 | 32,224,605 | -2.88% |
| 2025-12-10 | 5.51 | 5.73 | 5.50 | 5.55 | 5.55 | qfq | 5,884,300 | 32,873,960 | 0.91% |
| 2025-12-09 | 5.62 | 5.62 | 5.48 | 5.50 | 5.50 | qfq | 4,300,300 | 23,865,428 | -1.43% |
| 2025-12-08 | 5.45 | 5.61 | 5.45 | 5.58 | 5.58 | qfq | 6,325,600 | 35,153,183 | 0.54% |
| 2025-12-05 | 5.29 | 5.55 | 5.16 | 5.55 | 5.55 | qfq | 10,286,529 | 54,901,419 | 3.93% |
| 2025-12-04 | 5.54 | 5.54 | 5.32 | 5.34 | 5.34 | qfq | 6,872,600 | 36,949,877 | -3.61% |
| 2025-12-03 | 5.44 | 5.58 | 5.44 | 5.54 | 5.54 | qfq | 5,967,200 | 32,861,469 | 1.09% |
| 2025-12-02 | 5.85 | 5.85 | 5.42 | 5.48 | 5.48 | qfq | 16,106,745 | 90,131,259 | -5.84% |
| 2025-12-01 | 5.90 | 5.93 | 5.80 | 5.82 | 5.82 | qfq | 7,458,400 | 43,690,415 | -1.52% |
| 2025-11-28 | 5.96 | 5.96 | 5.81 | 5.91 | 5.91 | qfq | 7,592,400 | 44,613,113 | 0.17% |
| 2025-11-27 | 5.96 | 6.03 | 5.85 | 5.90 | 5.90 | qfq | 8,264,510 | 49,099,358 | 0.51% |
| 2025-11-26 | 6.05 | 6.06 | 5.83 | 5.87 | 5.87 | qfq | 13,924,500 | 82,037,185 | -3.77% |
| 2025-11-25 | 6.01 | 6.13 | 5.93 | 6.10 | 6.10 | qfq | 7,140,110 | 43,213,935 | 1.50% |
| 2025-11-24 | 5.90 | 6.08 | 5.89 | 6.01 | 6.01 | qfq | 7,031,100 | 42,139,973 | 1.18% |
| 2025-11-21 | 6.14 | 6.14 | 5.76 | 5.94 | 5.94 | qfq | 10,687,103 | 63,482,631 | -3.41% |
| 2025-11-20 | 6.10 | 6.19 | 6.08 | 6.15 | 6.15 | qfq | 6,735,324 | 41,270,997 | 1.82% |
| 2025-11-19 | 6.18 | 6.23 | 6.02 | 6.04 | 6.04 | qfq | 9,939,813 | 60,660,697 | -2.27% |
| 2025-11-18 | 6.28 | 6.28 | 6.16 | 6.18 | 6.18 | qfq | 8,402,500 | 51,968,119 | -1.90% |
| 2025-11-17 | 6.46 | 6.65 | 6.27 | 6.30 | 6.30 | qfq | 19,837,800 | 126,651,838 | -3.37% |
| 2025-11-14 | 6.22 | 6.66 | 6.17 | 6.52 | 6.52 | qfq | 18,138,721 | 115,890,579 | 4.99% |
| 2025-11-13 | 6.27 | 6.36 | 6.20 | 6.21 | 6.21 | qfq | 9,056,300 | 56,680,693 | -0.64% |
| 2025-11-12 | 6.22 | 6.31 | 6.16 | 6.25 | 6.25 | qfq | 8,492,900 | 53,036,060 | 0.48% |
| 2025-11-11 | 6.31 | 6.35 | 6.16 | 6.22 | 6.22 | qfq | 10,884,500 | 67,875,644 | -1.74% |
| 2025-11-10 | 6.39 | 6.55 | 6.29 | 6.33 | 6.33 | qfq | 12,335,771 | 78,906,276 | -0.63% |
| 2025-11-07 | 6.31 | 6.43 | 6.25 | 6.37 | 6.37 | qfq | 10,100,471 | 64,163,677 | 0.95% |
| 2025-11-06 | 6.25 | 6.37 | 6.10 | 6.31 | 6.31 | qfq | 16,029,700 | 99,512,029 | 0.64% |
| 2025-11-05 | 6.30 | 6.50 | 6.23 | 6.27 | 6.27 | qfq | 14,197,176 | 89,682,188 | -1.42% |
| 2025-11-04 | 6.56 | 6.68 | 6.30 | 6.36 | 6.36 | qfq | 27,603,440 | 177,881,202 | -5.92% |
| 2025-11-03 | 6.55 | 6.98 | 6.50 | 6.76 | 6.76 | qfq | 34,293,976 | 233,654,169 | 3.21% |
| 2025-10-31 | 6.38 | 6.55 | 6.31 | 6.55 | 6.55 | qfq | 16,187,690 | 103,995,209 | 3.15% |
| 2025-10-30 | 6.37 | 6.55 | 6.33 | 6.35 | 6.35 | qfq | 16,415,980 | 105,531,182 | 0.32% |
| 2025-10-29 | 6.25 | 6.43 | 6.12 | 6.33 | 6.33 | qfq | 21,656,556 | 135,683,421 | 0.00% |
| 2025-10-28 | 6.54 | 6.62 | 6.20 | 6.33 | 6.33 | qfq | 27,978,380 | 177,259,382 | -3.21% |
| 2025-10-27 | 6.40 | 6.71 | 6.30 | 6.54 | 6.54 | qfq | 26,195,315 | 171,720,775 | 4.14% |
| 2025-10-24 | 6.19 | 6.39 | 6.06 | 6.28 | 6.28 | qfq | 25,366,979 | 157,422,509 | 1.45% |
| 2025-10-23 | 5.60 | 6.60 | 5.59 | 6.19 | 6.19 | qfq | 43,147,754 | 264,721,365 | 10.14% |
| 2025-10-22 | 5.29 | 5.75 | 5.28 | 5.62 | 5.62 | qfq | 20,203,027 | 112,684,176 | 5.84% |
| 2025-10-21 | 5.17 | 5.32 | 5.17 | 5.31 | 5.31 | qfq | 12,026,116 | 63,522,394 | 1.92% |
| 2025-10-20 | 5.15 | 5.22 | 5.12 | 5.21 | 5.21 | qfq | 7,387,800 | 38,111,280 | 2.16% |
| 2025-10-17 | 5.17 | 5.25 | 5.09 | 5.10 | 5.10 | qfq | 8,525,600 | 43,835,770 | -2.67% |
| 2025-10-16 | 5.15 | 5.29 | 5.08 | 5.24 | 5.24 | qfq | 10,403,200 | 54,159,877 | 2.34% |
| 2025-10-15 | 5.03 | 5.14 | 5.03 | 5.12 | 5.12 | qfq | 5,825,380 | 29,677,554 | -0.19% |
| 2025-10-14 | 5.18 | 5.29 | 5.08 | 5.13 | 5.13 | qfq | 8,410,096 | 43,312,896 | -0.39% |
| 2025-10-13 | 4.99 | 5.16 | 4.99 | 5.15 | 5.15 | qfq | 11,034,922 | 56,226,251 | -0.39% |
| 2025-10-10 | 5.14 | 5.32 | 5.12 | 5.17 | 5.17 | qfq | 11,086,553 | 58,032,420 | 0.58% |
| 2025-10-09 | 5.30 | 5.30 | 5.10 | 5.14 | 5.14 | qfq | 14,552,480 | 75,071,605 | -2.47% |
| 2025-09-30 | 5.34 | 5.39 | 5.27 | 5.27 | 5.27 | qfq | 7,720,003 | 40,963,736 | -1.68% |
| 2025-09-29 | 5.34 | 5.40 | 5.23 | 5.36 | 5.36 | qfq | 9,102,512 | 48,604,891 | 1.13% |
| 2025-09-26 | 5.20 | 5.44 | 5.13 | 5.30 | 5.30 | qfq | 13,909,938 | 73,686,873 | 2.51% |
| 2025-09-25 | 5.26 | 5.28 | 5.14 | 5.17 | 5.17 | qfq | 10,122,920 | 52,626,143 | -1.71% |
| 2025-09-24 | 5.22 | 5.32 | 5.15 | 5.26 | 5.26 | qfq | 9,174,500 | 48,056,259 | 0.19% |
| 2025-09-23 | 5.24 | 5.30 | 5.06 | 5.25 | 5.25 | qfq | 10,928,300 | 56,494,699 | -0.76% |
| 2025-09-22 | 5.43 | 5.43 | 5.23 | 5.29 | 5.29 | qfq | 9,785,896 | 51,784,836 | -1.86% |
| 2025-09-19 | 5.33 | 5.48 | 5.25 | 5.39 | 5.39 | qfq | 11,375,800 | 60,983,199 | 0.56% |
| 2025-09-18 | 5.51 | 5.62 | 5.31 | 5.36 | 5.36 | qfq | 17,739,893 | 96,658,656 | -2.90% |
| 2025-09-17 | 5.61 | 5.61 | 5.45 | 5.52 | 5.52 | qfq | 15,657,280 | 86,691,025 | -2.65% |
| 2025-09-16 | 5.70 | 5.75 | 5.57 | 5.67 | 5.67 | qfq | 17,661,590 | 100,262,926 | 3.28% |
| 2025-09-15 | 5.66 | 5.75 | 5.46 | 5.49 | 5.49 | qfq | 19,041,960 | 105,357,147 | -3.00% |
| 2025-09-12 | 5.76 | 5.90 | 5.61 | 5.66 | 5.66 | qfq | 26,595,600 | 152,411,207 | -0.35% |
| 2025-09-11 | 5.48 | 5.83 | 5.42 | 5.68 | 5.68 | qfq | 33,934,352 | 191,120,495 | 7.17% |
| 2025-09-10 | 5.28 | 5.39 | 5.15 | 5.30 | 5.30 | qfq | 19,302,832 | 101,243,558 | -0.38% |
| 2025-09-09 | 5.29 | 5.48 | 5.26 | 5.32 | 5.32 | qfq | 25,224,074 | 135,507,754 | 1.33% |
| 2025-09-08 | 5.33 | 5.36 | 5.03 | 5.25 | 5.25 | qfq | 31,536,879 | 163,314,749 | -1.50% |
| 2025-09-05 | 5.65 | 5.66 | 5.19 | 5.33 | 5.33 | qfq | 28,984,892 | 155,334,171 | -3.79% |
| 2025-09-04 | 5.69 | 5.84 | 5.50 | 5.54 | 5.54 | qfq | 24,325,140 | 136,277,911 | -3.48% |
| 2025-09-03 | 5.85 | 6.06 | 5.70 | 5.74 | 5.74 | qfq | 25,531,040 | 148,669,281 | 0.35% |
| 2025-09-02 | 5.69 | 5.94 | 5.52 | 5.72 | 5.72 | qfq | 35,463,827 | 202,117,672 | -1.21% |
| 2025-09-01 | 5.38 | 5.82 | 5.34 | 5.79 | 5.79 | qfq | 36,680,340 | 203,851,534 | 12.21% |
| 2025-08-29 | 5.50 | 5.55 | 5.15 | 5.16 | 5.16 | qfq | 30,030,850 | 158,912,488 | -7.03% |
| 2025-08-28 | 5.51 | 5.89 | 5.17 | 5.55 | 5.55 | qfq | 40,578,997 | 224,673,963 | -1.77% |
| 2025-08-27 | 5.57 | 6.07 | 5.49 | 5.65 | 5.65 | qfq | 45,234,879 | 263,636,811 | -0.18% |
| 2025-08-26 | 5.15 | 5.75 | 5.07 | 5.66 | 5.66 | qfq | 38,436,696 | 212,099,056 | 9.48% |
| 2025-08-25 | 5.14 | 5.27 | 4.91 | 5.17 | 5.17 | qfq | 33,818,120 | 172,360,316 | 0.39% |
| 2025-08-22 | 4.78 | 5.38 | 4.72 | 5.15 | 5.15 | qfq | 50,170,037 | 255,859,811 | 9.11% |
| 2025-08-21 | 4.42 | 4.78 | 4.41 | 4.72 | 4.72 | qfq | 42,095,987 | 193,012,114 | 6.07% |
| 2025-08-20 | 4.25 | 4.67 | 4.25 | 4.45 | 4.45 | qfq | 34,926,030 | 156,409,854 | 3.73% |
| 2025-08-19 | 4.29 | 4.36 | 4.22 | 4.29 | 4.27 | qfq | 17,421,000 | 74,658,613 | -0.23% |
| 2025-08-18 | 4.35 | 4.38 | 4.28 | 4.30 | 4.28 | qfq | 23,098,560 | 99,469,506 | -1.83% |
| 2025-08-15 | 4.30 | 4.47 | 4.20 | 4.38 | 4.36 | qfq | 27,738,420 | 119,905,822 | 1.86% |
| 2025-08-14 | 4.42 | 4.57 | 4.27 | 4.30 | 4.28 | qfq | 29,688,227 | 130,355,433 | -2.05% |
| 2025-08-13 | 4.41 | 4.72 | 4.35 | 4.39 | 4.37 | qfq | 39,555,479 | 178,180,305 | 3.05% |
| 2025-08-12 | 4.46 | 4.50 | 4.24 | 4.26 | 4.24 | qfq | 31,145,236 | 134,719,032 | -4.48% |
| 2025-08-11 | 4.16 | 4.54 | 4.00 | 4.46 | 4.44 | qfq | 47,214,958 | 202,202,948 | 2.53% |
| 2025-08-08 | 4.34 | 4.82 | 4.33 | 4.35 | 4.33 | qfq | 74,896,391 | 340,998,768 | 1.64% |
| 2025-08-07 | 3.57 | 4.28 | 3.56 | 4.28 | 4.26 | qfq | 51,447,666 | 207,321,162 | 19.89% |
| 2025-08-06 | 3.63 | 3.63 | 3.56 | 3.57 | 3.55 | qfq | 11,109,076 | 39,798,546 | -1.92% |
| 2025-08-05 | 3.63 | 3.66 | 3.63 | 3.64 | 3.62 | qfq | 10,647,044 | 38,736,598 | -0.27% |
| 2025-08-04 | 3.66 | 3.68 | 3.62 | 3.65 | 3.63 | qfq | 7,499,330 | 27,322,076 | 0.00% |
| 2025-08-01 | 3.62 | 3.67 | 3.62 | 3.65 | 3.63 | qfq | 6,757,518 | 24,635,815 | 0.27% |
| 2025-07-31 | 3.63 | 3.73 | 3.63 | 3.64 | 3.62 | qfq | 8,124,511 | 29,857,021 | -0.55% |
| 2025-07-30 | 3.72 | 3.74 | 3.64 | 3.66 | 3.64 | qfq | 9,290,024 | 34,259,345 | -1.61% |
| 2025-07-29 | 3.70 | 3.73 | 3.67 | 3.72 | 3.70 | qfq | 6,641,958 | 24,618,752 | 0.27% |
| 2025-07-28 | 3.74 | 3.75 | 3.70 | 3.71 | 3.69 | qfq | 12,303,900 | 45,775,758 | -1.85% |
| 2025-07-25 | 3.81 | 3.83 | 3.75 | 3.78 | 3.76 | qfq | 11,403,220 | 43,057,077 | -1.31% |
| 2025-07-24 | 3.76 | 3.90 | 3.74 | 3.83 | 3.81 | qfq | 17,444,820 | 66,712,871 | 1.59% |
| 2025-07-23 | 3.75 | 3.77 | 3.70 | 3.77 | 3.75 | qfq | 12,639,500 | 47,175,101 | 0.00% |
| 2025-07-22 | 3.79 | 3.79 | 3.74 | 3.77 | 3.75 | qfq | 11,437,900 | 43,019,540 | -0.79% |
| 2025-07-21 | 3.83 | 3.85 | 3.74 | 3.80 | 3.78 | qfq | 15,354,508 | 58,123,745 | -1.30% |
| 2025-07-18 | 3.87 | 3.89 | 3.79 | 3.85 | 3.83 | qfq | 17,764,903 | 67,922,017 | -0.77% |
| 2025-07-17 | 3.75 | 3.93 | 3.75 | 3.88 | 3.86 | qfq | 22,838,993 | 88,146,717 | 1.84% |
| 2025-07-16 | 3.68 | 3.82 | 3.60 | 3.81 | 3.79 | qfq | 21,760,847 | 80,348,959 | 3.81% |
| 2025-07-15 | 3.53 | 3.73 | 3.53 | 3.67 | 3.65 | qfq | 19,206,839 | 70,247,442 | 3.09% |
| 2025-07-14 | 3.72 | 3.73 | 3.52 | 3.56 | 3.54 | qfq | 24,040,192 | 86,519,272 | -4.30% |
| 2025-07-11 | 3.75 | 3.76 | 3.71 | 3.72 | 3.70 | qfq | 13,707,436 | 51,098,948 | -0.53% |
| 2025-07-10 | 3.78 | 3.81 | 3.71 | 3.74 | 3.72 | qfq | 14,712,174 | 55,139,284 | -1.06% |
| 2025-07-09 | 3.91 | 3.94 | 3.77 | 3.78 | 3.76 | qfq | 24,843,574 | 95,361,543 | -3.82% |
| 2025-07-08 | 3.86 | 4.03 | 3.84 | 3.93 | 3.91 | qfq | 30,393,563 | 120,321,002 | 1.29% |
| 2025-07-07 | 3.89 | 3.93 | 3.70 | 3.88 | 3.86 | qfq | 34,521,180 | 130,910,249 | -0.51% |
| 2025-07-04 | 4.04 | 4.09 | 3.86 | 3.90 | 3.88 | qfq | 48,035,254 | 189,846,059 | -6.25% |
| 2025-07-03 | 4.01 | 4.36 | 3.81 | 4.16 | 4.14 | qfq | 77,071,325 | 309,478,942 | -1.42% |
| 2025-04-30 | 3.18 | 4.50 | 3.18 | 4.22 | 4.20 | qfq | 118,330,157 | 477,079,230 | 9.33% |
| 2025-04-29 | 3.00 | 3.86 | 3.00 | 3.86 | 3.84 | qfq | 109,541,668 | 384,611,912 | 19.88% |
| 2025-04-28 | 3.01 | 3.51 | 3.01 | 3.22 | 3.20 | qfq | 120,132,568 | 389,020,322 | -11.78% |
| 2025-04-25 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | qfq | 10,597,400 | 38,680,510 | -19.96% |
| 2025-04-24 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | qfq | 10,543,900 | 48,080,184 | -20.00% |
| 2025-04-23 | 6.19 | 6.23 | 5.30 | 5.70 | 5.67 | qfq | 103,767,068 | 590,158,226 | -8.06% |
| 2025-04-22 | 6.18 | 6.30 | 6.14 | 6.20 | 6.17 | qfq | 15,731,301 | 97,487,178 | -0.48% |
| 2025-04-21 | 6.37 | 6.49 | 5.86 | 6.23 | 6.20 | qfq | 27,537,900 | 169,229,080 | -4.15% |
| 2025-04-18 | 6.67 | 6.71 | 6.47 | 6.50 | 6.47 | qfq | 14,309,600 | 93,605,074 | -3.13% |
| 2025-04-17 | 6.70 | 6.80 | 6.65 | 6.71 | 6.68 | qfq | 7,460,300 | 50,211,324 | 0.00% |
| 2025-04-16 | 6.89 | 6.96 | 6.66 | 6.71 | 6.68 | qfq | 9,309,400 | 63,082,055 | -3.03% |
| 2025-04-15 | 6.84 | 6.94 | 6.76 | 6.92 | 6.89 | qfq | 7,369,000 | 50,744,357 | 0.87% |
| 2025-04-14 | 6.93 | 7.03 | 6.79 | 6.86 | 6.83 | qfq | 11,131,086 | 76,695,259 | -0.15% |
| 2025-04-11 | 6.93 | 7.07 | 6.84 | 6.87 | 6.84 | qfq | 11,897,100 | 82,837,593 | -0.58% |
| 2025-04-10 | 6.63 | 7.03 | 6.63 | 6.91 | 6.88 | qfq | 16,242,800 | 112,060,128 | 6.47% |
| 2025-04-09 | 6.19 | 6.53 | 5.71 | 6.49 | 6.46 | qfq | 16,839,609 | 104,270,613 | 2.20% |
| 2025-04-08 | 6.22 | 6.53 | 6.16 | 6.35 | 6.32 | qfq | 17,065,682 | 108,018,602 | 4.27% |
| 2025-04-07 | 7.00 | 7.00 | 6.02 | 6.09 | 6.06 | qfq | 26,941,800 | 173,599,893 | -17.37% |
| 2025-04-03 | 7.35 | 7.49 | 7.26 | 7.37 | 7.34 | qfq | 16,914,900 | 124,913,992 | -0.27% |
| 2025-04-02 | 7.67 | 7.88 | 7.38 | 7.39 | 7.36 | qfq | 25,514,418 | 192,344,985 | -1.34% |
| 2025-04-01 | 7.04 | 7.51 | 7.04 | 7.49 | 7.46 | qfq | 24,509,042 | 180,767,647 | 6.70% |
| 2025-03-31 | 7.28 | 7.36 | 7.01 | 7.02 | 6.99 | qfq | 12,845,500 | 91,446,441 | -4.10% |
| 2025-03-28 | 7.41 | 7.44 | 7.18 | 7.32 | 7.29 | qfq | 19,368,900 | 141,056,137 | -2.40% |
| 2025-03-27 | 7.16 | 7.57 | 7.15 | 7.50 | 7.47 | qfq | 33,119,341 | 246,187,632 | 4.17% |
| 2025-03-26 | 6.98 | 7.23 | 6.95 | 7.20 | 7.17 | qfq | 11,629,900 | 83,262,185 | 2.42% |
| 2025-03-25 | 6.94 | 7.13 | 6.83 | 7.03 | 7.00 | qfq | 11,890,641 | 82,679,819 | 0.43% |
| 2025-03-24 | 7.20 | 7.24 | 6.85 | 7.00 | 6.97 | qfq | 13,709,800 | 95,952,123 | -2.91% |
| 2025-03-21 | 7.14 | 7.34 | 7.09 | 7.21 | 7.18 | qfq | 14,516,700 | 104,927,705 | 0.42% |
| 2025-03-20 | 7.06 | 7.25 | 7.06 | 7.18 | 7.15 | qfq | 10,288,100 | 73,949,490 | 1.27% |
| 2025-03-19 | 7.15 | 7.15 | 7.06 | 7.09 | 7.06 | qfq | 5,852,300 | 41,566,797 | -0.84% |
| 2025-03-18 | 7.20 | 7.23 | 7.07 | 7.15 | 7.12 | qfq | 9,255,300 | 65,895,369 | -0.69% |
| 2025-03-17 | 7.10 | 7.23 | 7.03 | 7.20 | 7.17 | qfq | 14,323,106 | 102,160,194 | 1.12% |
| 2025-03-14 | 6.82 | 7.37 | 6.82 | 7.12 | 7.09 | qfq | 16,944,514 | 121,213,820 | 4.09% |
| 2025-03-13 | 6.95 | 6.95 | 6.70 | 6.84 | 6.81 | qfq | 9,169,100 | 62,445,834 | -1.30% |
| 2025-03-12 | 7.02 | 7.03 | 6.93 | 6.93 | 6.90 | qfq | 5,216,900 | 36,310,915 | -0.86% |
| 2025-03-11 | 6.92 | 7.01 | 6.85 | 6.99 | 6.96 | qfq | 5,565,800 | 38,549,306 | 0.58% |
| 2025-03-10 | 7.06 | 7.06 | 6.87 | 6.95 | 6.92 | qfq | 8,530,014 | 59,322,742 | -1.28% |
| 2025-03-07 | 7.12 | 7.18 | 7.00 | 7.04 | 7.01 | qfq | 9,068,400 | 64,229,173 | -1.68% |
| 2025-03-06 | 7.15 | 7.18 | 7.06 | 7.16 | 7.13 | qfq | 10,073,200 | 71,731,829 | 0.99% |
| 2025-03-05 | 7.30 | 7.32 | 7.03 | 7.09 | 7.06 | qfq | 15,990,900 | 114,008,346 | -2.74% |
| 2025-03-04 | 7.00 | 7.35 | 6.93 | 7.29 | 7.26 | qfq | 17,460,056 | 126,227,112 | 4.74% |
| 2025-03-03 | 6.89 | 7.10 | 6.88 | 6.96 | 6.93 | qfq | 7,846,310 | 54,993,775 | 1.31% |
| 2025-02-28 | 7.04 | 7.07 | 6.86 | 6.87 | 6.84 | qfq | 7,967,500 | 55,397,047 | -2.41% |
| 2025-02-27 | 7.04 | 7.07 | 6.85 | 7.04 | 7.01 | qfq | 9,020,300 | 62,756,605 | 0.00% |
| 2025-02-26 | 7.04 | 7.10 | 6.99 | 7.04 | 7.01 | qfq | 6,198,719 | 43,596,835 | 1.00% |
| 2025-02-25 | 6.98 | 7.06 | 6.85 | 6.97 | 6.94 | qfq | 5,877,458 | 41,002,150 | -0.29% |
| 2025-02-24 | 6.91 | 7.10 | 6.90 | 6.99 | 6.96 | qfq | 11,325,000 | 79,425,970 | 1.30% |
| 2025-02-21 | 6.85 | 6.90 | 6.72 | 6.90 | 6.87 | qfq | 8,987,200 | 61,295,102 | 0.58% |
| 2025-02-20 | 6.75 | 6.95 | 6.72 | 6.86 | 6.83 | qfq | 8,830,634 | 60,146,617 | 1.03% |
| 2025-02-19 | 6.75 | 6.82 | 6.73 | 6.79 | 6.76 | qfq | 6,558,100 | 44,401,434 | 0.30% |
| 2025-02-18 | 7.00 | 7.00 | 6.74 | 6.77 | 6.74 | qfq | 7,137,900 | 49,051,391 | -3.01% |
| 2025-02-17 | 6.88 | 7.03 | 6.86 | 6.98 | 6.95 | qfq | 6,210,120 | 43,255,922 | 1.31% |
| 2025-02-14 | 6.88 | 6.98 | 6.86 | 6.89 | 6.86 | qfq | 5,728,800 | 39,494,378 | -0.58% |
| 2025-02-13 | 7.05 | 7.08 | 6.92 | 6.93 | 6.90 | qfq | 5,998,410 | 41,847,550 | -1.84% |
| 2025-02-12 | 7.09 | 7.10 | 6.97 | 7.06 | 7.03 | qfq | 7,972,522 | 56,054,797 | -0.56% |
| 2025-02-11 | 7.23 | 7.24 | 7.08 | 7.10 | 7.07 | qfq | 6,368,500 | 45,342,983 | -1.93% |
| 2025-02-10 | 7.28 | 7.31 | 7.16 | 7.24 | 7.21 | qfq | 5,852,000 | 42,333,463 | 0.42% |
| 2025-02-07 | 7.18 | 7.34 | 7.14 | 7.21 | 7.18 | qfq | 8,226,400 | 59,756,491 | 0.28% |
| 2025-02-06 | 7.07 | 7.21 | 7.03 | 7.19 | 7.16 | qfq | 5,174,600 | 36,983,841 | 1.27% |
| 2025-02-05 | 7.13 | 7.13 | 7.00 | 7.10 | 7.07 | qfq | 5,446,200 | 38,564,309 | 0.57% |
| 2025-01-27 | 7.15 | 7.22 | 7.00 | 7.06 | 7.03 | qfq | 7,592,636 | 54,129,122 | -0.70% |
| 2025-01-24 | 7.13 | 7.19 | 7.08 | 7.11 | 7.08 | qfq | 7,418,102 | 52,887,041 | -0.14% |
| 2025-01-23 | 7.45 | 7.48 | 7.07 | 7.12 | 7.09 | qfq | 12,630,500 | 91,072,493 | -1.93% |
| 2025-01-22 | 7.38 | 7.45 | 7.10 | 7.26 | 7.23 | qfq | 13,397,500 | 97,455,170 | -2.29% |
| 2025-01-21 | 7.40 | 7.58 | 7.26 | 7.43 | 7.40 | qfq | 16,309,498 | 120,904,515 | 0.81% |
| 2025-01-20 | 7.39 | 7.59 | 7.27 | 7.37 | 7.34 | qfq | 18,935,902 | 140,180,195 | -0.14% |
| 2025-01-17 | 7.06 | 7.43 | 7.04 | 7.38 | 7.35 | qfq | 20,018,712 | 145,762,448 | 2.93% |
| 2025-01-16 | 7.00 | 7.33 | 6.93 | 7.17 | 7.14 | qfq | 16,738,900 | 118,932,391 | 0.99% |
| 2025-01-15 | 6.78 | 7.26 | 6.72 | 7.10 | 7.07 | qfq | 19,706,040 | 138,736,795 | 4.41% |
| 2025-01-14 | 6.64 | 6.85 | 6.63 | 6.80 | 6.77 | qfq | 11,424,765 | 77,401,037 | 2.56% |
| 2025-01-13 | 6.58 | 6.88 | 6.40 | 6.63 | 6.60 | qfq | 13,373,330 | 88,164,890 | -1.34% |
| 2025-01-10 | 6.53 | 6.95 | 6.45 | 6.72 | 6.69 | qfq | 16,223,465 | 108,561,584 | 2.13% |
| 2025-01-09 | 6.48 | 6.87 | 6.36 | 6.58 | 6.55 | qfq | 12,138,765 | 80,159,019 | 0.77% |
| 2025-01-08 | 6.65 | 6.65 | 6.31 | 6.53 | 6.50 | qfq | 8,958,262 | 58,091,364 | -2.10% |
| 2025-01-07 | 6.16 | 6.68 | 6.16 | 6.67 | 6.64 | qfq | 14,863,293 | 95,909,281 | 8.63% |
| 2025-01-06 | 6.08 | 6.20 | 5.82 | 6.14 | 6.11 | qfq | 5,921,400 | 35,939,562 | 0.99% |
| 2025-01-03 | 6.29 | 6.35 | 6.04 | 6.08 | 6.05 | qfq | 9,146,380 | 56,415,571 | -2.88% |
| 2025-01-02 | 6.50 | 6.54 | 6.18 | 6.26 | 6.23 | qfq | 8,199,405 | 52,090,874 | -3.10% |
| 2024-12-31 | 6.72 | 6.82 | 6.43 | 6.46 | 6.43 | qfq | 9,908,905 | 65,619,147 | -3.29% |
| 2024-12-30 | 6.99 | 6.99 | 6.67 | 6.68 | 6.65 | qfq | 11,112,180 | 75,085,982 | -4.84% |
| 2024-12-27 | 6.95 | 7.20 | 6.89 | 7.02 | 6.99 | qfq | 8,121,040 | 57,309,735 | 0.86% |
| 2024-12-26 | 7.17 | 7.19 | 6.94 | 6.96 | 6.93 | qfq | 8,637,240 | 61,122,587 | -2.38% |
| 2024-12-25 | 7.26 | 7.33 | 6.98 | 7.13 | 7.10 | qfq | 8,514,500 | 60,522,915 | -1.11% |
| 2024-12-24 | 7.27 | 7.54 | 7.05 | 7.21 | 7.18 | qfq | 10,895,743 | 78,806,219 | -0.96% |
| 2024-12-23 | 7.73 | 7.80 | 7.22 | 7.28 | 7.25 | qfq | 12,532,400 | 93,715,546 | -5.82% |
| 2024-12-20 | 7.54 | 7.95 | 7.50 | 7.73 | 7.69 | qfq | 16,158,124 | 124,480,493 | 2.79% |
| 2024-12-19 | 7.60 | 7.68 | 7.46 | 7.52 | 7.48 | qfq | 8,587,747 | 64,869,190 | -2.08% |
| 2024-12-18 | 7.52 | 7.75 | 7.31 | 7.68 | 7.64 | qfq | 11,280,300 | 85,718,513 | 1.72% |
| 2024-12-17 | 7.73 | 7.91 | 7.53 | 7.55 | 7.51 | qfq | 15,260,920 | 117,960,017 | -2.33% |
| 2024-12-16 | 7.59 | 7.86 | 7.52 | 7.73 | 7.69 | qfq | 14,180,805 | 109,402,823 | 1.58% |
| 2024-12-13 | 7.65 | 7.83 | 7.58 | 7.61 | 7.57 | qfq | 12,747,201 | 98,221,432 | -1.30% |
| 2024-12-12 | 7.65 | 7.75 | 7.53 | 7.71 | 7.67 | qfq | 14,378,100 | 109,930,763 | 0.78% |
| 2024-12-11 | 7.40 | 7.75 | 7.40 | 7.65 | 7.61 | qfq | 15,248,100 | 115,278,968 | 3.24% |
| 2024-12-10 | 7.72 | 7.78 | 7.40 | 7.41 | 7.38 | qfq | 12,959,405 | 97,520,469 | 0.27% |
| 2024-12-09 | 7.30 | 7.42 | 7.25 | 7.39 | 7.36 | qfq | 8,827,760 | 64,899,912 | 1.23% |
| 2024-12-06 | 7.24 | 7.32 | 7.12 | 7.30 | 7.27 | qfq | 8,918,906 | 64,619,525 | 0.83% |
| 2024-12-05 | 7.15 | 7.26 | 7.10 | 7.24 | 7.21 | qfq | 5,780,800 | 41,682,276 | 1.54% |
| 2024-12-04 | 7.36 | 7.36 | 7.09 | 7.13 | 7.10 | qfq | 7,532,500 | 54,418,429 | -2.46% |
| 2024-12-03 | 7.33 | 7.39 | 7.24 | 7.31 | 7.28 | qfq | 6,329,836 | 46,257,935 | -0.54% |
| 2024-12-02 | 7.18 | 7.37 | 7.17 | 7.35 | 7.32 | qfq | 8,479,596 | 61,866,245 | 2.51% |
| 2024-11-29 | 7.08 | 7.19 | 6.99 | 7.17 | 7.14 | qfq | 7,472,300 | 53,120,209 | 1.13% |
| 2024-11-28 | 7.04 | 7.17 | 7.03 | 7.09 | 7.06 | qfq | 5,813,000 | 41,374,360 | 0.28% |
| 2024-11-27 | 7.02 | 7.07 | 6.82 | 7.07 | 7.04 | qfq | 7,659,600 | 53,111,596 | 0.57% |
| 2024-11-26 | 7.15 | 7.19 | 7.02 | 7.03 | 7.00 | qfq | 5,562,000 | 39,461,283 | -1.40% |
| 2024-11-25 | 6.96 | 7.14 | 6.95 | 7.13 | 7.10 | qfq | 8,516,700 | 59,896,485 | 2.44% |
| 2024-11-22 | 7.24 | 7.38 | 6.93 | 6.96 | 6.93 | qfq | 9,521,901 | 68,493,584 | -4.53% |
| 2024-11-21 | 7.30 | 7.35 | 7.18 | 7.29 | 7.26 | qfq | 6,770,700 | 49,224,529 | -0.14% |
| 2024-11-20 | 7.05 | 7.31 | 7.05 | 7.30 | 7.27 | qfq | 10,050,900 | 72,464,486 | 2.96% |
| 2024-11-19 | 6.95 | 7.13 | 6.83 | 7.09 | 7.06 | qfq | 9,676,000 | 67,298,208 | 2.60% |
| 2024-11-18 | 7.24 | 7.31 | 6.81 | 6.91 | 6.88 | qfq | 12,138,300 | 84,691,728 | -3.76% |
| 2024-11-15 | 7.38 | 7.52 | 7.18 | 7.18 | 7.15 | qfq | 11,436,555 | 84,162,503 | -3.10% |
| 2024-11-14 | 7.77 | 7.83 | 7.39 | 7.41 | 7.38 | qfq | 14,320,200 | 109,004,638 | -5.24% |
| 2024-11-13 | 7.76 | 7.84 | 7.56 | 7.82 | 7.78 | qfq | 15,117,934 | 116,345,409 | 0.00% |
| 2024-11-12 | 8.06 | 8.08 | 7.76 | 7.82 | 7.78 | qfq | 17,019,400 | 134,424,115 | -2.49% |
| 2024-11-11 | 7.75 | 8.02 | 7.73 | 8.02 | 7.98 | qfq | 15,378,060 | 122,241,568 | 1.91% |
| 2024-11-08 | 8.03 | 8.10 | 7.84 | 7.87 | 7.83 | qfq | 17,846,440 | 141,749,723 | -1.38% |
| 2024-11-07 | 7.88 | 7.98 | 7.70 | 7.98 | 7.94 | qfq | 18,969,700 | 149,031,668 | 0.38% |
| 2024-11-06 | 8.05 | 8.25 | 7.90 | 7.95 | 7.91 | qfq | 24,942,736 | 201,804,631 | -0.50% |
| 2024-11-05 | 7.80 | 8.10 | 7.80 | 7.99 | 7.95 | qfq | 19,645,360 | 156,073,435 | 2.44% |
| 2024-11-04 | 7.64 | 7.81 | 7.60 | 7.80 | 7.76 | qfq | 10,534,560 | 81,343,292 | 2.50% |
| 2024-11-01 | 8.03 | 8.17 | 7.60 | 7.61 | 7.57 | qfq | 21,933,940 | 171,393,986 | -6.05% |
| 2024-10-31 | 8.13 | 8.26 | 7.84 | 8.10 | 8.06 | qfq | 29,694,840 | 238,574,983 | 0.00% |
| 2024-10-30 | 8.12 | 8.18 | 7.88 | 8.10 | 8.06 | qfq | 34,461,781 | 276,451,258 | -2.17% |
| 2024-10-29 | 7.76 | 8.89 | 7.76 | 8.28 | 8.24 | qfq | 60,987,813 | 502,522,097 | 8.95% |
| 2024-10-28 | 7.50 | 7.60 | 7.36 | 7.60 | 7.56 | qfq | 19,321,236 | 144,555,342 | 2.29% |
| 2024-10-25 | 7.23 | 7.52 | 7.20 | 7.43 | 7.40 | qfq | 20,450,000 | 150,291,035 | 2.77% |
| 2024-10-24 | 7.17 | 7.28 | 7.09 | 7.23 | 7.20 | qfq | 11,650,100 | 83,792,121 | 0.42% |
| 2024-10-23 | 7.20 | 7.27 | 7.15 | 7.20 | 7.17 | qfq | 12,377,500 | 89,268,423 | -0.14% |
| 2024-10-22 | 7.26 | 7.40 | 7.11 | 7.21 | 7.18 | qfq | 17,893,264 | 129,428,008 | -1.23% |
| 2024-10-21 | 7.23 | 7.42 | 7.11 | 7.30 | 7.27 | qfq | 23,749,640 | 172,223,461 | 1.25% |
| 2024-10-18 | 6.88 | 7.32 | 6.83 | 7.21 | 7.18 | qfq | 21,142,900 | 150,475,412 | 5.26% |
| 2024-10-17 | 6.99 | 7.08 | 6.83 | 6.85 | 6.82 | qfq | 13,931,200 | 96,968,730 | -1.30% |
| 2024-10-16 | 7.01 | 7.21 | 6.88 | 6.94 | 6.91 | qfq | 16,026,140 | 112,556,925 | -2.94% |
| 2024-10-15 | 7.23 | 7.38 | 7.11 | 7.15 | 7.12 | qfq | 15,877,040 | 114,741,085 | -2.32% |
| 2024-10-14 | 7.26 | 7.40 | 7.14 | 7.32 | 7.29 | qfq | 16,137,216 | 117,463,968 | 0.83% |
| 2024-10-11 | 7.56 | 7.68 | 7.10 | 7.26 | 7.23 | qfq | 24,060,836 | 176,472,745 | -5.71% |
| 2024-10-10 | 7.19 | 7.78 | 7.16 | 7.70 | 7.66 | qfq | 33,385,500 | 249,985,460 | 7.54% |
| 2024-10-09 | 7.88 | 7.90 | 7.14 | 7.16 | 7.13 | qfq | 42,146,012 | 315,153,549 | -13.63% |
| 2024-10-08 | 8.57 | 8.65 | 7.60 | 8.29 | 8.25 | qfq | 63,199,614 | 515,774,959 | 13.56% |
| 2024-09-30 | 6.66 | 7.52 | 6.50 | 7.30 | 7.27 | qfq | 51,062,528 | 357,501,073 | 12.31% |
| 2024-09-27 | 6.30 | 6.60 | 6.16 | 6.50 | 6.47 | qfq | 34,351,600 | 218,077,988 | 4.84% |
| 2024-09-26 | 5.96 | 6.20 | 5.91 | 6.20 | 6.17 | qfq | 24,234,193 | 147,820,903 | 3.16% |
| 2024-09-25 | 5.85 | 6.19 | 5.84 | 6.01 | 5.98 | qfq | 27,235,886 | 164,686,848 | 1.18% |
| 2024-09-24 | 5.74 | 5.99 | 5.68 | 5.94 | 5.91 | qfq | 27,081,592 | 158,548,864 | 1.54% |
| 2024-09-23 | 5.95 | 5.99 | 5.81 | 5.85 | 5.82 | qfq | 24,262,212 | 142,314,527 | -3.62% |
| 2024-09-20 | 6.00 | 6.20 | 5.77 | 6.07 | 6.04 | qfq | 38,299,435 | 229,028,790 | 0.33% |
| 2024-09-19 | 5.70 | 6.68 | 5.64 | 6.05 | 6.02 | qfq | 47,899,715 | 295,465,782 | 1.34% |
| 2024-09-18 | 5.33 | 6.10 | 5.21 | 5.97 | 5.94 | qfq | 36,666,287 | 211,488,310 | 14.59% |
| 2024-09-13 | 5.31 | 5.34 | 5.21 | 5.21 | 5.19 | qfq | 3,647,800 | 19,128,185 | -1.33% |
| 2024-09-12 | 5.36 | 5.36 | 5.27 | 5.28 | 5.26 | qfq | 3,082,500 | 16,349,994 | -0.56% |
| 2024-09-11 | 5.35 | 5.38 | 5.29 | 5.31 | 5.29 | qfq | 3,592,900 | 19,167,852 | -0.75% |
| 2024-09-10 | 5.35 | 5.37 | 5.24 | 5.35 | 5.33 | qfq | 4,539,300 | 24,090,308 | 0.75% |
| 2024-09-09 | 5.26 | 5.35 | 5.21 | 5.31 | 5.29 | qfq | 4,605,400 | 24,362,089 | 0.95% |
| 2024-09-06 | 5.41 | 5.47 | 5.25 | 5.26 | 5.24 | qfq | 8,838,809 | 47,185,669 | -3.49% |
| 2024-09-05 | 5.49 | 5.52 | 5.41 | 5.45 | 5.42 | qfq | 6,445,406 | 35,098,886 | -0.55% |
| 2024-09-04 | 5.45 | 5.56 | 5.40 | 5.48 | 5.45 | qfq | 9,342,161 | 51,122,676 | -0.54% |
| 2024-09-03 | 5.35 | 5.56 | 5.35 | 5.51 | 5.48 | qfq | 12,525,600 | 68,706,241 | 1.10% |
| 2024-09-02 | 5.34 | 5.63 | 5.29 | 5.45 | 5.42 | qfq | 18,723,000 | 102,676,631 | 2.83% |
| 2024-08-30 | 5.22 | 5.34 | 5.19 | 5.30 | 5.28 | qfq | 11,560,577 | 61,213,982 | 0.95% |
| 2024-08-29 | 5.26 | 5.28 | 5.16 | 5.25 | 5.23 | qfq | 7,708,677 | 40,169,285 | -0.38% |
| 2024-08-28 | 5.20 | 5.35 | 5.19 | 5.27 | 5.25 | qfq | 10,489,000 | 55,279,853 | 0.19% |
| 2024-08-27 | 5.10 | 5.38 | 5.03 | 5.26 | 5.24 | qfq | 18,214,009 | 95,139,678 | 3.95% |
| 2024-08-26 | 4.86 | 5.09 | 4.86 | 5.06 | 5.04 | qfq | 6,203,600 | 31,212,717 | 3.27% |
| 2024-08-23 | 4.85 | 4.93 | 4.80 | 4.90 | 4.88 | qfq | 4,493,000 | 21,818,747 | 0.00% |
| 2024-08-22 | 4.96 | 5.01 | 4.90 | 4.90 | 4.88 | qfq | 4,019,100 | 19,869,494 | -1.80% |
| 2024-08-21 | 4.93 | 5.03 | 4.92 | 4.99 | 4.97 | qfq | 3,138,500 | 15,652,269 | 0.81% |
| 2024-08-20 | 5.06 | 5.06 | 4.92 | 4.95 | 4.93 | qfq | 5,813,800 | 28,910,251 | -1.98% |
| 2024-08-19 | 5.10 | 5.10 | 5.02 | 5.05 | 5.03 | qfq | 5,283,800 | 26,711,175 | -0.39% |
| 2024-08-16 | 5.10 | 5.11 | 5.06 | 5.07 | 5.05 | qfq | 5,687,500 | 28,897,242 | -0.20% |
| 2024-08-15 | 5.05 | 5.14 | 5.05 | 5.08 | 5.06 | qfq | 6,550,300 | 33,355,121 | 0.00% |
| 2024-08-14 | 5.10 | 5.14 | 5.06 | 5.08 | 5.06 | qfq | 5,371,200 | 27,415,078 | -0.39% |
| 2024-08-13 | 5.06 | 5.10 | 5.03 | 5.10 | 5.08 | qfq | 4,937,500 | 25,036,598 | 0.79% |
| 2024-08-12 | 5.09 | 5.13 | 5.04 | 5.06 | 5.04 | qfq | 5,248,400 | 26,644,636 | -0.59% |
| 2024-08-09 | 5.07 | 5.18 | 5.07 | 5.09 | 5.07 | qfq | 6,825,500 | 34,956,289 | 0.79% |
| 2024-08-08 | 5.10 | 5.10 | 5.01 | 5.05 | 5.03 | qfq | 4,694,600 | 23,732,927 | -0.39% |
| 2024-08-07 | 5.10 | 5.15 | 5.07 | 5.07 | 5.05 | qfq | 4,314,900 | 22,019,271 | -0.78% |
| 2024-08-06 | 5.02 | 5.12 | 5.02 | 5.11 | 5.09 | qfq | 5,939,036 | 30,129,963 | 2.40% |
| 2024-08-05 | 5.12 | 5.19 | 4.99 | 4.99 | 4.97 | qfq | 10,085,500 | 51,335,757 | -3.85% |
| 2024-08-02 | 5.25 | 5.31 | 5.18 | 5.19 | 5.17 | qfq | 8,748,900 | 45,807,553 | -1.70% |
| 2024-08-01 | 5.26 | 5.31 | 5.23 | 5.28 | 5.26 | qfq | 8,149,136 | 42,966,744 | 0.19% |
| 2024-07-31 | 5.13 | 5.27 | 5.09 | 5.27 | 5.25 | qfq | 9,919,936 | 51,785,073 | 2.73% |
| 2024-07-30 | 5.05 | 5.14 | 5.02 | 5.13 | 5.11 | qfq | 6,386,200 | 32,584,911 | 0.79% |
| 2024-07-29 | 5.12 | 5.17 | 5.07 | 5.09 | 5.07 | qfq | 7,130,500 | 36,512,226 | -0.59% |
| 2024-07-26 | 5.09 | 5.12 | 5.06 | 5.12 | 5.10 | qfq | 6,368,100 | 32,455,447 | 0.99% |
| 2024-07-25 | 4.94 | 5.12 | 4.93 | 5.07 | 5.05 | qfq | 7,473,100 | 37,602,658 | 1.40% |
| 2024-07-24 | 5.07 | 5.11 | 4.97 | 5.00 | 4.98 | qfq | 8,109,000 | 40,700,595 | -0.79% |
| 2024-07-23 | 5.18 | 5.21 | 5.04 | 5.04 | 5.02 | qfq | 9,070,477 | 46,436,605 | -2.89% |
| 2024-07-22 | 5.28 | 5.36 | 5.18 | 5.19 | 5.17 | qfq | 10,929,600 | 57,060,437 | -1.52% |
| 2024-07-19 | 5.17 | 5.36 | 5.12 | 5.27 | 5.25 | qfq | 15,492,535 | 81,647,450 | 1.74% |
| 2024-07-18 | 5.20 | 5.20 | 5.01 | 5.18 | 5.16 | qfq | 15,257,960 | 78,081,201 | -1.33% |
| 2024-07-17 | 5.42 | 5.42 | 5.17 | 5.25 | 5.23 | qfq | 17,332,900 | 91,103,416 | -3.14% |
| 2024-07-16 | 5.52 | 5.54 | 5.36 | 5.42 | 5.39 | qfq | 18,209,751 | 98,440,041 | -1.81% |
| 2024-07-15 | 5.65 | 5.71 | 5.48 | 5.52 | 5.49 | qfq | 16,719,100 | 93,235,862 | -1.60% |
| 2024-07-12 | 5.76 | 5.78 | 5.60 | 5.61 | 5.58 | qfq | 22,440,498 | 127,132,703 | -4.10% |
| 2024-07-11 | 5.83 | 5.89 | 5.64 | 5.85 | 5.82 | qfq | 35,816,198 | 206,378,012 | 0.00% |
| 2024-07-10 | 5.56 | 6.12 | 5.40 | 5.85 | 5.82 | qfq | 44,635,617 | 257,872,063 | 6.56% |
| 2024-07-09 | 5.24 | 5.80 | 5.05 | 5.49 | 5.46 | qfq | 33,444,210 | 177,467,059 | 10.91% |
| 2024-07-08 | 4.88 | 5.09 | 4.77 | 4.95 | 4.93 | qfq | 10,416,800 | 51,214,221 | 1.23% |
| 2024-07-05 | 4.88 | 4.91 | 4.78 | 4.89 | 4.87 | qfq | 4,597,800 | 22,328,890 | 1.03% |
| 2024-07-04 | 4.96 | 4.99 | 4.81 | 4.84 | 4.82 | qfq | 6,782,004 | 32,997,194 | -2.22% |
| 2024-07-03 | 5.02 | 5.13 | 4.95 | 4.95 | 4.93 | qfq | 5,546,000 | 27,844,889 | -1.00% |
| 2024-07-02 | 4.92 | 5.09 | 4.91 | 5.00 | 4.98 | qfq | 6,794,424 | 34,170,271 | 0.60% |
| 2024-07-01 | 4.93 | 4.99 | 4.85 | 4.97 | 4.95 | qfq | 5,339,900 | 26,339,752 | 1.22% |
| 2024-06-28 | 4.99 | 5.04 | 4.90 | 4.91 | 4.89 | qfq | 10,021,200 | 49,789,873 | -1.80% |
| 2024-06-27 | 5.12 | 5.29 | 4.99 | 5.00 | 4.98 | qfq | 9,759,100 | 49,947,467 | -3.47% |
| 2024-06-26 | 5.18 | 5.28 | 5.01 | 5.18 | 5.16 | qfq | 13,727,400 | 70,303,986 | -0.77% |
| 2024-06-25 | 4.92 | 5.31 | 4.81 | 5.22 | 5.20 | qfq | 19,411,000 | 100,008,673 | 7.63% |
| 2024-06-24 | 4.99 | 4.99 | 4.80 | 4.85 | 4.83 | qfq | 7,659,000 | 37,322,499 | -3.58% |
| 2024-06-21 | 5.13 | 5.18 | 5.00 | 5.03 | 5.01 | qfq | 6,170,700 | 31,336,442 | -1.37% |
| 2024-06-20 | 5.35 | 5.36 | 5.09 | 5.10 | 5.08 | qfq | 11,234,311 | 58,061,930 | -4.67% |
| 2024-06-19 | 5.21 | 5.43 | 5.15 | 5.35 | 5.33 | qfq | 14,913,000 | 79,270,174 | 2.88% |
| 2024-06-18 | 4.88 | 5.34 | 4.87 | 5.20 | 5.18 | qfq | 14,070,000 | 72,210,812 | 6.56% |
| 2024-06-17 | 5.01 | 5.01 | 4.87 | 4.88 | 4.86 | qfq | 5,977,900 | 29,378,617 | -1.81% |
| 2024-06-14 | 5.03 | 5.05 | 4.94 | 4.97 | 4.95 | qfq | 4,605,300 | 22,945,259 | -1.00% |
| 2024-06-13 | 5.13 | 5.23 | 5.01 | 5.02 | 5.00 | qfq | 5,993,700 | 30,465,154 | -1.95% |
| 2024-06-12 | 5.05 | 5.15 | 5.04 | 5.12 | 5.10 | qfq | 5,787,300 | 29,574,271 | 0.99% |
| 2024-06-11 | 5.04 | 5.08 | 4.92 | 5.07 | 5.05 | qfq | 6,095,800 | 30,557,252 | 0.20% |
| 2024-06-07 | 4.95 | 5.07 | 4.94 | 5.06 | 5.04 | qfq | 6,487,700 | 32,609,220 | 3.05% |
| 2024-06-06 | 5.07 | 5.12 | 4.81 | 4.91 | 4.89 | qfq | 12,850,000 | 63,223,145 | -2.96% |
| 2024-06-05 | 5.10 | 5.17 | 5.04 | 5.06 | 5.04 | qfq | 7,084,000 | 36,110,737 | -1.56% |
| 2024-06-04 | 5.18 | 5.19 | 5.02 | 5.14 | 5.12 | qfq | 8,134,600 | 41,424,923 | -0.96% |
| 2024-06-03 | 5.38 | 5.43 | 5.14 | 5.19 | 5.17 | qfq | 12,133,060 | 63,252,797 | -4.42% |
| 2024-05-31 | 5.29 | 5.55 | 5.28 | 5.43 | 5.40 | qfq | 11,711,600 | 64,089,273 | 1.88% |
| 2024-05-30 | 5.35 | 5.43 | 5.28 | 5.33 | 5.31 | qfq | 4,261,400 | 22,779,367 | -0.19% |
| 2024-05-29 | 5.39 | 5.40 | 5.29 | 5.34 | 5.32 | qfq | 4,830,500 | 25,809,887 | 0.00% |
| 2024-05-28 | 5.39 | 5.59 | 5.33 | 5.34 | 5.32 | qfq | 8,826,800 | 48,066,945 | -1.84% |
| 2024-05-27 | 5.33 | 5.51 | 5.26 | 5.44 | 5.41 | qfq | 6,903,000 | 37,145,900 | 2.06% |
| 2024-05-24 | 5.46 | 5.47 | 5.29 | 5.33 | 5.31 | qfq | 5,120,000 | 27,532,395 | -2.38% |
| 2024-05-23 | 5.56 | 5.57 | 5.43 | 5.46 | 5.43 | qfq | 6,142,500 | 33,638,170 | -1.44% |
| 2024-05-22 | 5.49 | 5.63 | 5.46 | 5.54 | 5.51 | qfq | 6,638,800 | 36,707,805 | 0.91% |
| 2024-05-21 | 5.67 | 5.67 | 5.45 | 5.49 | 5.46 | qfq | 10,071,700 | 55,322,889 | -2.31% |
| 2024-05-20 | 5.78 | 5.80 | 5.56 | 5.62 | 5.59 | qfq | 10,334,260 | 58,409,107 | -2.09% |
| 2024-05-17 | 5.83 | 5.87 | 5.66 | 5.74 | 5.71 | qfq | 9,160,900 | 52,531,361 | -1.20% |
| 2024-05-16 | 5.83 | 5.93 | 5.80 | 5.81 | 5.78 | qfq | 6,291,400 | 36,892,168 | 0.17% |
| 2024-05-15 | 5.84 | 5.91 | 5.78 | 5.80 | 5.77 | qfq | 6,217,000 | 36,355,639 | -0.17% |
| 2024-05-14 | 5.77 | 5.91 | 5.75 | 5.81 | 5.78 | qfq | 6,465,600 | 37,847,019 | 0.52% |
| 2024-05-13 | 5.86 | 5.87 | 5.62 | 5.78 | 5.75 | qfq | 8,458,300 | 48,883,972 | -1.70% |
| 2024-05-10 | 5.99 | 6.03 | 5.84 | 5.88 | 5.85 | qfq | 9,337,400 | 55,083,602 | -1.84% |
| 2024-05-09 | 6.15 | 6.18 | 5.97 | 5.99 | 5.96 | qfq | 12,673,400 | 76,770,833 | -2.44% |
| 2024-05-08 | 6.22 | 6.35 | 6.09 | 6.14 | 6.11 | qfq | 11,452,400 | 70,970,317 | -0.49% |
| 2024-05-07 | 6.16 | 6.28 | 6.03 | 6.17 | 6.14 | qfq | 12,921,500 | 79,438,079 | 0.98% |
| 2024-05-06 | 5.89 | 6.13 | 5.87 | 6.11 | 6.08 | qfq | 14,085,300 | 84,407,651 | 4.62% |
| 2024-04-30 | 5.96 | 6.03 | 5.77 | 5.84 | 5.81 | qfq | 11,588,000 | 67,868,486 | -1.85% |
| 2024-04-29 | 5.58 | 5.96 | 5.58 | 5.95 | 5.92 | qfq | 10,090,801 | 59,070,569 | 6.06% |
| 2024-04-26 | 5.55 | 5.62 | 5.44 | 5.61 | 5.58 | qfq | 6,943,001 | 38,544,047 | 1.26% |
| 2024-04-25 | 5.57 | 5.74 | 5.52 | 5.54 | 5.51 | qfq | 9,016,800 | 50,590,380 | 0.73% |
| 2024-04-24 | 5.43 | 5.52 | 5.37 | 5.50 | 5.47 | qfq | 6,621,500 | 36,103,245 | 2.80% |
| 2024-04-23 | 5.21 | 5.42 | 5.16 | 5.35 | 5.33 | qfq | 8,927,300 | 47,496,272 | 3.48% |
| 2024-04-22 | 5.18 | 5.25 | 4.92 | 5.17 | 5.15 | qfq | 9,377,726 | 48,171,881 | -0.58% |
| 2024-04-19 | 5.29 | 5.30 | 5.10 | 5.20 | 5.18 | qfq | 8,620,100 | 44,870,921 | -0.57% |
| 2024-04-18 | 5.45 | 5.45 | 5.22 | 5.23 | 5.21 | qfq | 11,006,300 | 58,460,067 | -4.04% |
| 2024-04-17 | 4.92 | 5.45 | 4.92 | 5.45 | 5.42 | qfq | 13,133,803 | 69,443,592 | 13.54% |
| 2024-04-16 | 5.42 | 5.42 | 4.80 | 4.80 | 4.78 | qfq | 17,472,000 | 87,287,394 | -11.93% |
| 2024-04-15 | 5.87 | 5.92 | 5.19 | 5.45 | 5.42 | qfq | 18,435,100 | 101,225,948 | -8.25% |
| 2024-04-12 | 5.92 | 6.05 | 5.89 | 5.94 | 5.91 | qfq | 8,110,877 | 48,295,983 | 0.85% |
| 2024-04-11 | 5.96 | 6.03 | 5.77 | 5.89 | 5.86 | qfq | 6,297,800 | 37,378,972 | -0.84% |
| 2024-04-10 | 6.17 | 6.17 | 5.87 | 5.94 | 5.91 | qfq | 8,167,177 | 48,656,631 | -3.26% |
| 2024-04-09 | 5.98 | 6.14 | 5.95 | 6.14 | 6.11 | qfq | 7,212,226 | 43,877,682 | 2.50% |
| 2024-04-08 | 6.19 | 6.20 | 5.97 | 5.99 | 5.96 | qfq | 10,264,026 | 62,048,010 | -3.70% |
| 2024-04-03 | 6.37 | 6.40 | 6.12 | 6.22 | 6.19 | qfq | 9,877,700 | 61,447,882 | -2.51% |
| 2024-04-02 | 6.30 | 6.47 | 6.30 | 6.38 | 6.35 | qfq | 11,585,000 | 73,955,124 | 1.59% |
| 2024-04-01 | 6.13 | 6.29 | 6.07 | 6.28 | 6.25 | qfq | 9,492,300 | 59,027,794 | 3.12% |
| 2024-03-29 | 6.05 | 6.14 | 5.95 | 6.09 | 6.06 | qfq | 7,508,000 | 45,415,502 | 0.66% |
| 2024-03-28 | 5.84 | 6.14 | 5.78 | 6.05 | 6.02 | qfq | 10,055,200 | 60,561,261 | 3.77% |
| 2024-03-27 | 6.05 | 6.15 | 5.83 | 5.83 | 5.80 | qfq | 10,698,300 | 63,684,237 | -4.11% |
| 2024-03-26 | 6.14 | 6.20 | 5.96 | 6.08 | 6.05 | qfq | 10,065,300 | 61,177,578 | -0.65% |
| 2024-03-25 | 6.34 | 6.39 | 6.10 | 6.12 | 6.09 | qfq | 11,468,400 | 71,610,489 | -4.23% |
| 2024-03-22 | 6.50 | 6.56 | 6.30 | 6.39 | 6.36 | qfq | 11,760,687 | 75,362,440 | -2.59% |
| 2024-03-21 | 6.54 | 6.63 | 6.38 | 6.56 | 6.53 | qfq | 13,745,300 | 89,581,693 | 0.61% |
| 2024-03-20 | 6.32 | 6.52 | 6.31 | 6.52 | 6.49 | qfq | 11,849,900 | 76,325,236 | 3.00% |
| 2024-03-19 | 6.33 | 6.43 | 6.30 | 6.33 | 6.30 | qfq | 12,084,628 | 76,809,970 | 0.48% |
| 2024-03-18 | 6.17 | 6.33 | 6.17 | 6.30 | 6.27 | qfq | 11,640,100 | 72,783,659 | 2.11% |
| 2024-03-15 | 6.08 | 6.18 | 6.05 | 6.17 | 6.14 | qfq | 8,602,000 | 52,654,784 | 0.98% |
| 2024-03-14 | 6.15 | 6.21 | 5.98 | 6.11 | 6.08 | qfq | 11,351,300 | 69,376,193 | -0.81% |
| 2024-03-13 | 6.25 | 6.25 | 6.07 | 6.16 | 6.13 | qfq | 10,910,700 | 67,069,696 | -1.12% |
| 2024-03-12 | 6.12 | 6.26 | 5.99 | 6.23 | 6.20 | qfq | 15,324,433 | 93,771,613 | 2.64% |
| 2024-03-11 | 5.90 | 6.09 | 5.85 | 6.07 | 6.04 | qfq | 12,577,133 | 74,966,359 | 3.06% |
| 2024-03-08 | 5.92 | 5.97 | 5.84 | 5.89 | 5.86 | qfq | 7,350,900 | 43,390,249 | 0.51% |
| 2024-03-07 | 6.00 | 6.09 | 5.85 | 5.86 | 5.83 | qfq | 10,677,200 | 63,625,558 | -1.84% |
| 2024-03-06 | 5.88 | 6.00 | 5.82 | 5.97 | 5.94 | qfq | 11,228,110 | 66,531,419 | 2.75% |
| 2024-03-05 | 5.97 | 6.01 | 5.81 | 5.81 | 5.78 | qfq | 12,963,700 | 76,432,679 | -3.49% |
| 2024-03-04 | 6.16 | 6.17 | 5.88 | 6.02 | 5.99 | qfq | 12,747,300 | 76,565,478 | -1.15% |
| 2024-03-01 | 6.18 | 6.24 | 5.98 | 6.09 | 6.06 | qfq | 12,178,400 | 74,101,002 | 0.00% |
| 2024-02-29 | 5.76 | 6.09 | 5.55 | 6.09 | 6.06 | qfq | 16,475,377 | 98,039,183 | 5.91% |
| 2024-02-28 | 6.34 | 6.47 | 5.72 | 5.75 | 5.72 | qfq | 26,476,100 | 162,023,199 | -9.16% |
| 2024-02-27 | 6.11 | 6.34 | 5.98 | 6.33 | 6.30 | qfq | 12,492,600 | 77,701,959 | 2.59% |
| 2024-02-26 | 6.05 | 6.50 | 5.92 | 6.17 | 6.14 | qfq | 23,908,800 | 147,712,980 | 1.82% |
| 2024-02-23 | 5.74 | 6.10 | 5.73 | 6.06 | 6.03 | qfq | 16,366,700 | 97,036,558 | 6.32% |
| 2024-02-22 | 5.53 | 5.77 | 5.49 | 5.70 | 5.67 | qfq | 13,372,800 | 75,731,446 | 3.07% |
| 2024-02-21 | 5.32 | 5.70 | 5.25 | 5.53 | 5.50 | qfq | 15,284,500 | 84,862,194 | 2.98% |
| 2024-02-20 | 5.41 | 5.41 | 5.12 | 5.37 | 5.34 | qfq | 13,084,528 | 69,166,692 | 3.07% |
| 2024-02-19 | 5.13 | 5.38 | 5.07 | 5.21 | 5.19 | qfq | 19,055,846 | 99,736,943 | 4.41% |
| 2024-02-08 | 4.37 | 5.00 | 4.21 | 4.99 | 4.97 | qfq | 23,792,567 | 108,316,822 | 16.05% |
| 2024-02-07 | 4.65 | 4.73 | 4.24 | 4.30 | 4.28 | qfq | 20,370,012 | 90,319,655 | -7.73% |
| 2024-02-06 | 4.60 | 4.87 | 4.13 | 4.66 | 4.64 | qfq | 24,046,503 | 106,468,784 | -0.64% |
| 2024-02-05 | 5.36 | 5.39 | 4.60 | 4.69 | 4.67 | qfq | 23,132,898 | 112,438,124 | -13.47% |
| 2024-02-02 | 5.66 | 5.79 | 5.22 | 5.42 | 5.39 | qfq | 14,417,020 | 79,324,875 | -4.24% |
| 2024-02-01 | 5.71 | 5.80 | 5.50 | 5.66 | 5.63 | qfq | 11,001,100 | 62,346,468 | -0.70% |
| 2024-01-31 | 6.05 | 6.11 | 5.65 | 5.70 | 5.67 | qfq | 13,364,200 | 77,897,405 | -5.79% |
| 2024-01-30 | 6.20 | 6.35 | 6.01 | 6.05 | 6.02 | qfq | 11,176,128 | 69,123,853 | -2.42% |
| 2024-01-29 | 6.47 | 6.50 | 6.19 | 6.20 | 6.17 | qfq | 10,519,900 | 66,269,079 | -4.02% |
| 2024-01-26 | 6.49 | 6.61 | 6.40 | 6.46 | 6.43 | qfq | 11,472,500 | 74,596,381 | -0.62% |
| 2024-01-25 | 6.35 | 6.53 | 6.26 | 6.50 | 6.47 | qfq | 14,983,300 | 96,115,398 | 2.52% |
| 2024-01-24 | 6.33 | 6.42 | 6.10 | 6.34 | 6.31 | qfq | 18,146,331 | 113,796,503 | 0.16% |
| 2024-01-23 | 6.30 | 6.38 | 6.13 | 6.33 | 6.30 | qfq | 18,877,248 | 118,211,862 | 0.32% |
| 2024-01-22 | 6.58 | 6.65 | 6.20 | 6.31 | 6.28 | qfq | 29,368,840 | 189,398,199 | -4.39% |
| 2024-01-19 | 7.19 | 7.19 | 6.45 | 6.60 | 6.57 | qfq | 45,267,328 | 302,879,283 | -12.00% |
| 2024-01-18 | 7.99 | 8.17 | 6.70 | 7.50 | 7.47 | qfq | 56,736,840 | 409,446,706 | -7.64% |
| 2024-01-17 | 8.23 | 8.38 | 8.12 | 8.12 | 8.08 | qfq | 10,573,700 | 87,248,828 | -0.85% |
| 2024-01-16 | 8.38 | 8.39 | 8.02 | 8.19 | 8.15 | qfq | 12,605,800 | 103,016,287 | -0.73% |
| 2024-01-15 | 7.99 | 8.30 | 7.92 | 8.25 | 8.21 | qfq | 14,031,330 | 114,336,780 | 3.00% |
| 2024-01-12 | 8.18 | 8.23 | 7.77 | 8.01 | 7.97 | qfq | 19,158,530 | 153,983,849 | -0.87% |
| 2024-01-11 | 7.69 | 8.25 | 7.52 | 8.08 | 8.04 | qfq | 31,066,050 | 245,077,405 | 6.32% |
| 2024-01-10 | 9.30 | 9.30 | 7.44 | 7.60 | 7.56 | qfq | 54,134,090 | 417,759,197 | -18.28% |
| 2024-01-09 | 9.49 | 9.79 | 9.20 | 9.30 | 9.26 | qfq | 8,992,820 | 85,074,698 | -2.00% |
| 2024-01-08 | 9.72 | 9.73 | 9.47 | 9.49 | 9.45 | qfq | 6,775,300 | 64,757,246 | -1.96% |
| 2024-01-05 | 9.97 | 10.06 | 9.62 | 9.68 | 9.63 | qfq | 10,410,400 | 102,167,612 | -2.91% |
| 2024-01-04 | 9.97 | 9.98 | 9.70 | 9.97 | 9.92 | qfq | 9,343,400 | 91,991,302 | 0.71% |
| 2024-01-03 | 10.03 | 10.12 | 9.80 | 9.90 | 9.85 | qfq | 10,620,100 | 105,742,379 | -1.30% |
| 2024-01-02 | 9.82 | 10.11 | 9.80 | 10.03 | 9.98 | qfq | 9,823,178 | 98,032,749 | 2.56% |
| 2023-12-29 | 9.66 | 9.97 | 9.66 | 9.78 | 9.73 | qfq | 9,935,300 | 97,628,227 | 1.35% |
| 2023-12-28 | 9.86 | 9.88 | 9.60 | 9.65 | 9.61 | qfq | 10,962,900 | 106,357,922 | -2.23% |
| 2023-12-27 | 9.29 | 10.03 | 9.19 | 9.87 | 9.82 | qfq | 19,389,320 | 186,866,349 | 7.40% |
| 2023-12-26 | 9.35 | 9.44 | 9.14 | 9.19 | 9.15 | qfq | 6,521,310 | 60,329,357 | -1.50% |
| 2023-12-25 | 9.66 | 9.76 | 9.13 | 9.33 | 9.29 | qfq | 14,923,222 | 139,613,669 | -1.37% |
| 2023-12-22 | 9.39 | 9.62 | 9.32 | 9.46 | 9.42 | qfq | 13,832,828 | 130,859,158 | 0.75% |
| 2023-12-21 | 9.38 | 9.48 | 9.23 | 9.39 | 9.35 | qfq | 13,553,809 | 126,576,735 | -0.42% |
| 2023-12-20 | 9.36 | 9.54 | 9.22 | 9.43 | 9.39 | qfq | 10,524,349 | 99,073,490 | 0.86% |
| 2023-12-19 | 9.08 | 9.44 | 9.03 | 9.35 | 9.31 | qfq | 12,858,812 | 119,250,816 | 2.97% |
| 2023-12-18 | 8.94 | 9.24 | 8.92 | 9.08 | 9.04 | qfq | 10,321,420 | 93,620,435 | 1.45% |
| 2023-12-15 | 8.81 | 8.99 | 8.74 | 8.95 | 8.91 | qfq | 8,766,910 | 77,551,154 | 1.59% |
| 2023-12-14 | 8.81 | 9.00 | 8.60 | 8.81 | 8.77 | qfq | 20,822,100 | 182,906,826 | -0.11% |
| 2023-12-13 | 9.49 | 9.66 | 8.58 | 8.82 | 8.78 | qfq | 39,224,296 | 353,160,830 | -6.67% |
| 2023-12-12 | 9.42 | 9.53 | 9.20 | 9.45 | 9.41 | qfq | 13,378,980 | 126,064,025 | 1.29% |
| 2023-12-11 | 9.25 | 9.86 | 9.17 | 9.33 | 9.29 | qfq | 25,177,945 | 238,046,968 | 0.65% |
| 2023-12-08 | 8.88 | 9.49 | 8.68 | 9.27 | 9.23 | qfq | 36,539,619 | 330,719,271 | 0.11% |
| 2023-12-07 | 11.50 | 11.58 | 9.26 | 9.26 | 9.22 | qfq | 48,981,995 | 481,658,253 | -19.97% |
| 2023-12-06 | 11.68 | 11.89 | 11.52 | 11.57 | 11.52 | qfq | 8,894,000 | 103,823,769 | -1.28% |
| 2023-12-05 | 11.93 | 11.97 | 11.67 | 11.72 | 11.67 | qfq | 8,498,034 | 100,121,797 | -2.09% |
| 2023-12-04 | 11.70 | 12.09 | 11.68 | 11.97 | 11.91 | qfq | 10,873,300 | 129,872,628 | 2.57% |
| 2023-12-01 | 11.85 | 11.95 | 11.66 | 11.67 | 11.62 | qfq | 8,490,300 | 99,957,744 | -1.68% |
| 2023-11-30 | 11.79 | 12.07 | 11.75 | 11.87 | 11.81 | qfq | 8,861,000 | 105,368,060 | -0.34% |
| 2023-11-29 | 11.82 | 12.01 | 11.80 | 11.91 | 11.85 | qfq | 7,171,700 | 85,267,790 | 0.42% |
| 2023-11-28 | 11.95 | 12.05 | 11.63 | 11.86 | 11.80 | qfq | 11,772,100 | 139,077,043 | -0.59% |
| 2023-11-27 | 11.58 | 12.10 | 11.40 | 11.93 | 11.87 | qfq | 14,909,820 | 174,889,589 | 3.02% |
| 2023-11-24 | 12.01 | 12.18 | 11.46 | 11.58 | 11.53 | qfq | 16,737,800 | 198,160,290 | -3.66% |
| 2023-11-23 | 11.84 | 12.33 | 11.76 | 12.02 | 11.96 | qfq | 20,925,200 | 252,179,406 | 1.43% |
| 2023-11-22 | 11.81 | 11.99 | 11.68 | 11.85 | 11.79 | qfq | 13,606,400 | 160,830,750 | 0.34% |
| 2023-11-21 | 11.91 | 12.21 | 11.76 | 11.81 | 11.75 | qfq | 28,007,000 | 334,557,293 | -0.08% |
| 2023-11-20 | 10.99 | 12.02 | 10.85 | 11.82 | 11.76 | qfq | 33,469,126 | 386,337,131 | 8.14% |
| 2023-11-17 | 10.61 | 11.10 | 10.61 | 10.93 | 10.88 | qfq | 11,352,775 | 123,636,285 | 2.34% |
| 2023-11-16 | 10.64 | 10.80 | 10.57 | 10.68 | 10.63 | qfq | 5,002,400 | 53,581,312 | 0.00% |
| 2023-11-15 | 10.72 | 10.80 | 10.52 | 10.68 | 10.63 | qfq | 8,445,800 | 89,959,991 | -0.65% |
| 2023-11-14 | 10.67 | 10.95 | 10.62 | 10.75 | 10.70 | qfq | 7,911,506 | 85,388,855 | 0.37% |
| 2023-11-13 | 11.18 | 11.18 | 10.51 | 10.71 | 10.66 | qfq | 19,025,617 | 204,261,050 | -2.90% |
| 2023-11-10 | 10.86 | 11.05 | 10.77 | 11.03 | 10.98 | qfq | 7,812,500 | 85,218,580 | 0.73% |
| 2023-11-09 | 11.02 | 11.04 | 10.85 | 10.95 | 10.90 | qfq | 6,044,124 | 66,076,637 | 0.00% |
| 2023-11-08 | 11.15 | 11.16 | 10.84 | 10.95 | 10.90 | qfq | 10,556,369 | 115,606,880 | -1.44% |
| 2023-11-07 | 10.88 | 11.19 | 10.74 | 11.11 | 11.06 | qfq | 8,801,152 | 96,782,548 | 2.11% |
| 2023-11-06 | 10.47 | 10.97 | 10.45 | 10.88 | 10.83 | qfq | 10,847,518 | 117,126,193 | 3.92% |
| 2023-11-03 | 10.40 | 10.54 | 10.38 | 10.47 | 10.42 | qfq | 4,820,536 | 50,474,481 | 0.19% |
| 2023-11-02 | 10.63 | 10.86 | 10.36 | 10.45 | 10.40 | qfq | 8,530,800 | 89,952,817 | -1.79% |
| 2023-11-01 | 10.35 | 10.66 | 10.00 | 10.64 | 10.59 | qfq | 16,457,290 | 172,077,273 | 2.70% |
| 2023-10-31 | 10.54 | 10.54 | 10.34 | 10.36 | 10.31 | qfq | 10,010,914 | 104,380,299 | -0.58% |
| 2023-10-30 | 10.40 | 10.72 | 10.40 | 10.42 | 10.37 | qfq | 9,357,694 | 98,629,217 | -0.19% |
| 2023-10-27 | 10.58 | 10.60 | 10.34 | 10.44 | 10.39 | qfq | 8,430,920 | 88,124,030 | -0.76% |
| 2023-10-26 | 10.86 | 10.86 | 10.40 | 10.52 | 10.47 | qfq | 11,860,520 | 124,953,941 | -2.50% |
| 2023-10-25 | 10.73 | 11.08 | 10.69 | 10.79 | 10.74 | qfq | 12,747,240 | 138,170,632 | 0.47% |
| 2023-10-24 | 10.50 | 11.16 | 10.50 | 10.74 | 10.69 | qfq | 15,819,100 | 170,245,687 | 2.09% |
| 2023-10-23 | 10.70 | 10.96 | 10.41 | 10.52 | 10.47 | qfq | 15,218,500 | 161,991,352 | -1.68% |
| 2023-10-20 | 10.99 | 11.20 | 10.62 | 10.70 | 10.65 | qfq | 17,174,782 | 185,413,812 | -2.37% |
| 2023-10-19 | 11.09 | 11.39 | 10.84 | 10.96 | 10.91 | qfq | 19,270,100 | 213,272,738 | -2.58% |
| 2023-10-18 | 11.14 | 11.58 | 11.03 | 11.25 | 11.20 | qfq | 27,761,845 | 312,258,105 | 0.45% |
| 2023-10-17 | 10.13 | 11.69 | 10.08 | 11.20 | 11.15 | qfq | 36,372,537 | 397,926,832 | 9.80% |
| 2023-10-16 | 9.83 | 10.33 | 9.80 | 10.20 | 10.15 | qfq | 20,044,300 | 202,272,145 | 3.76% |
| 2023-10-13 | 9.90 | 9.93 | 9.72 | 9.83 | 9.78 | qfq | 9,732,400 | 95,436,331 | -0.61% |
| 2023-10-12 | 9.70 | 9.99 | 9.66 | 9.89 | 9.84 | qfq | 13,288,240 | 130,818,517 | 2.06% |
| 2023-10-11 | 9.70 | 9.78 | 9.53 | 9.69 | 9.64 | qfq | 12,904,220 | 124,592,094 | 0.10% |
| 2023-10-10 | 9.19 | 9.88 | 9.19 | 9.68 | 9.63 | qfq | 23,297,933 | 222,227,657 | 5.22% |
| 2023-10-09 | 8.99 | 9.21 | 8.98 | 9.20 | 9.16 | qfq | 14,317,103 | 131,046,613 | 2.34% |
| 2023-09-28 | 8.94 | 9.02 | 8.83 | 8.99 | 8.95 | qfq | 8,359,800 | 74,695,313 | 0.78% |
| 2023-09-27 | 8.94 | 9.08 | 8.89 | 8.92 | 8.88 | qfq | 12,953,020 | 116,122,354 | -0.34% |
| 2023-09-26 | 8.96 | 8.99 | 8.85 | 8.95 | 8.91 | qfq | 7,497,600 | 66,842,931 | 0.00% |
| 2023-09-25 | 8.95 | 9.05 | 8.91 | 8.95 | 8.91 | qfq | 5,648,800 | 50,594,823 | -0.33% |
| 2023-09-22 | 8.96 | 9.01 | 8.91 | 8.98 | 8.94 | qfq | 6,621,200 | 59,357,387 | 0.11% |
| 2023-09-21 | 8.92 | 9.03 | 8.83 | 8.97 | 8.93 | qfq | 7,499,600 | 66,922,637 | 0.67% |
| 2023-09-20 | 9.17 | 9.18 | 8.90 | 8.91 | 8.87 | qfq | 11,171,800 | 100,129,519 | -2.52% |
| 2023-09-19 | 9.18 | 9.43 | 8.97 | 9.14 | 9.10 | qfq | 25,960,100 | 237,366,199 | -0.33% |
| 2023-09-18 | 8.97 | 9.26 | 8.96 | 9.17 | 9.13 | qfq | 16,834,126 | 154,181,973 | 1.89% |
| 2023-09-15 | 9.01 | 9.08 | 8.95 | 9.00 | 8.96 | qfq | 9,769,600 | 87,898,942 | 0.11% |
| 2023-09-14 | 9.07 | 9.07 | 8.86 | 8.99 | 8.95 | qfq | 10,713,820 | 95,890,414 | -0.66% |
| 2023-09-13 | 9.00 | 9.08 | 8.89 | 9.05 | 9.01 | qfq | 9,500,120 | 85,437,659 | 0.67% |
| 2023-09-12 | 9.17 | 9.17 | 8.93 | 8.99 | 8.95 | qfq | 13,016,600 | 117,485,206 | 0.00% |
| 2023-09-11 | 9.06 | 9.12 | 8.93 | 8.99 | 8.95 | qfq | 9,965,200 | 89,631,946 | -1.21% |
| 2023-09-08 | 8.93 | 9.25 | 8.90 | 9.10 | 9.06 | qfq | 17,003,600 | 154,753,178 | 2.13% |
| 2023-09-07 | 9.25 | 9.30 | 8.91 | 8.91 | 8.87 | qfq | 16,394,300 | 147,943,061 | -4.19% |
| 2023-09-06 | 9.10 | 9.48 | 8.95 | 9.30 | 9.26 | qfq | 19,941,700 | 184,293,470 | 2.65% |
| 2023-09-05 | 9.10 | 9.13 | 8.91 | 9.06 | 9.02 | qfq | 8,574,400 | 77,310,921 | -0.33% |
| 2023-09-04 | 9.29 | 9.35 | 8.91 | 9.09 | 9.05 | qfq | 12,756,180 | 116,114,397 | -1.09% |
| 2023-09-01 | 9.27 | 9.28 | 9.09 | 9.19 | 9.15 | qfq | 6,911,380 | 63,541,262 | 0.66% |
| 2023-08-31 | 9.18 | 9.27 | 9.09 | 9.13 | 9.09 | qfq | 5,527,800 | 50,570,737 | -1.08% |
| 2023-08-30 | 9.06 | 9.38 | 9.06 | 9.23 | 9.19 | qfq | 12,540,700 | 115,823,892 | 1.99% |
| 2023-08-29 | 8.85 | 9.19 | 8.85 | 9.05 | 9.01 | qfq | 10,987,300 | 99,196,631 | 1.91% |
| 2023-08-28 | 9.28 | 9.50 | 8.77 | 8.88 | 8.84 | qfq | 11,906,400 | 107,131,800 | 0.11% |
| 2023-08-25 | 8.92 | 9.03 | 8.76 | 8.87 | 8.83 | qfq | 6,153,600 | 54,678,983 | -0.22% |
| 2023-08-24 | 8.91 | 9.06 | 8.65 | 8.89 | 8.85 | qfq | 10,307,500 | 91,380,333 | -0.34% |
| 2023-08-23 | 9.05 | 9.13 | 8.91 | 8.92 | 8.88 | qfq | 6,549,800 | 58,995,538 | -1.44% |
| 2023-08-22 | 9.16 | 9.16 | 8.77 | 9.05 | 9.01 | qfq | 10,980,900 | 97,587,684 | 1.57% |
| 2023-08-21 | 9.50 | 9.68 | 8.89 | 8.91 | 8.87 | qfq | 12,920,252 | 118,467,219 | -1.55% |
| 2023-08-18 | 9.30 | 9.39 | 9.04 | 9.05 | 9.01 | qfq | 8,611,600 | 79,500,860 | -2.37% |
| 2023-08-17 | 8.93 | 9.30 | 8.88 | 9.27 | 9.23 | qfq | 10,505,010 | 95,851,337 | 4.27% |
| 2023-08-16 | 9.07 | 9.07 | 8.77 | 8.89 | 8.85 | qfq | 8,508,800 | 75,499,482 | -1.98% |
| 2023-08-15 | 9.10 | 9.19 | 8.90 | 9.07 | 9.03 | qfq | 5,845,101 | 52,763,448 | 0.33% |
| 2023-08-14 | 9.08 | 9.16 | 8.92 | 9.04 | 9.00 | qfq | 7,113,600 | 64,122,046 | -1.63% |
| 2023-08-11 | 9.38 | 9.45 | 9.07 | 9.19 | 9.15 | qfq | 13,048,400 | 119,467,571 | -2.03% |
| 2023-08-10 | 9.01 | 9.59 | 8.98 | 9.38 | 9.34 | qfq | 19,018,300 | 177,100,182 | 4.92% |
| 2023-08-09 | 9.03 | 9.15 | 8.84 | 8.94 | 8.90 | qfq | 11,242,000 | 101,082,086 | -0.78% |
| 2023-08-08 | 9.00 | 9.30 | 8.93 | 9.01 | 8.97 | qfq | 9,186,200 | 83,670,805 | 0.22% |
| 2023-08-07 | 9.12 | 9.24 | 8.85 | 8.99 | 8.95 | qfq | 15,069,212 | 135,717,166 | -0.99% |
| 2023-08-04 | 8.95 | 9.17 | 8.95 | 9.08 | 9.04 | qfq | 8,661,600 | 78,471,642 | 1.57% |
| 2023-08-03 | 8.97 | 9.17 | 8.90 | 8.94 | 8.90 | qfq | 7,420,700 | 66,760,343 | -1.54% |
| 2023-08-02 | 9.05 | 9.25 | 8.93 | 9.08 | 9.04 | qfq | 10,794,404 | 97,439,386 | -0.87% |
| 2023-08-01 | 9.07 | 9.54 | 9.02 | 9.16 | 9.12 | qfq | 22,235,093 | 205,533,012 | 1.55% |
| 2023-07-31 | 8.80 | 9.18 | 8.75 | 9.02 | 8.98 | qfq | 14,057,700 | 126,804,005 | 2.50% |
| 2023-07-28 | 9.08 | 9.15 | 8.65 | 8.80 | 8.76 | qfq | 22,975,501 | 202,951,276 | -3.08% |
| 2023-07-27 | 9.11 | 9.30 | 8.98 | 9.08 | 9.04 | qfq | 18,053,120 | 164,576,281 | -0.33% |
| 2023-07-26 | 9.75 | 9.82 | 9.05 | 9.11 | 9.07 | qfq | 33,048,042 | 307,427,542 | -8.26% |
| 2023-07-25 | 10.12 | 10.12 | 9.55 | 9.93 | 9.88 | qfq | 31,132,017 | 303,851,724 | 0.00% |
| 2023-07-24 | 9.04 | 10.04 | 8.88 | 9.93 | 9.88 | qfq | 44,349,112 | 424,977,537 | 8.88% |
| 2023-07-21 | 9.23 | 9.61 | 8.99 | 9.12 | 9.08 | qfq | 35,056,983 | 322,299,861 | -2.15% |
| 2023-07-20 | 8.30 | 9.70 | 8.23 | 9.32 | 9.28 | qfq | 54,455,131 | 490,690,095 | 11.88% |
| 2023-07-19 | 8.06 | 8.46 | 8.04 | 8.33 | 8.29 | qfq | 20,936,919 | 172,692,322 | 2.84% |
| 2023-07-18 | 8.31 | 8.34 | 8.01 | 8.10 | 8.06 | qfq | 22,591,148 | 183,933,844 | -4.03% |