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
富瑞特装300228.SZ
最近收盘价6.922026-07-17
最近交易日2026-07-17
成交量（股）19,387,600
成交额（元）137,206,233
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.04 | — | — | — | 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 | 7.25 | 7.34 | 6.87 | 6.92 | 6.92 | qfq | 19,387,600 | 137,206,233 | -4.42% |
| 2026-07-16 | 7.30 | 7.41 | 7.20 | 7.24 | 7.24 | qfq | 14,108,700 | 102,926,965 | -2.16% |
| 2026-07-15 | 7.38 | 7.51 | 7.26 | 7.40 | 7.40 | qfq | 15,401,900 | 113,771,973 | -0.80% |
| 2026-07-14 | 7.38 | 7.48 | 7.18 | 7.46 | 7.46 | qfq | 17,739,880 | 130,362,022 | 0.81% |
| 2026-07-13 | 7.99 | 8.12 | 7.38 | 7.40 | 7.40 | qfq | 26,112,400 | 199,465,891 | -4.02% |
| 2026-07-10 | 7.50 | 7.95 | 7.37 | 7.71 | 7.71 | qfq | 28,541,260 | 219,856,427 | 1.98% |
| 2026-07-09 | 7.64 | 7.82 | 7.34 | 7.56 | 7.56 | qfq | 26,944,237 | 203,222,611 | -2.33% |
| 2026-07-08 | 7.94 | 8.11 | 7.72 | 7.74 | 7.74 | qfq | 26,603,400 | 208,432,547 | -4.44% |
| 2026-07-07 | 7.47 | 8.27 | 7.31 | 8.10 | 8.10 | qfq | 45,949,960 | 363,363,753 | 8.00% |
| 2026-07-06 | 7.73 | 7.79 | 7.48 | 7.50 | 7.50 | qfq | 14,322,418 | 108,646,275 | -2.98% |
| 2026-07-03 | 7.59 | 7.80 | 7.54 | 7.73 | 7.73 | qfq | 16,728,702 | 128,850,792 | 2.38% |
| 2026-07-02 | 7.60 | 7.76 | 7.52 | 7.55 | 7.55 | qfq | 18,501,560 | 141,742,570 | -1.31% |
| 2026-07-01 | 7.38 | 7.85 | 7.33 | 7.65 | 7.65 | qfq | 24,771,782 | 189,400,800 | 3.38% |
| 2026-06-30 | 7.16 | 7.40 | 7.07 | 7.40 | 7.40 | qfq | 15,582,146 | 113,551,452 | 2.92% |
| 2026-06-29 | 7.20 | 7.36 | 6.95 | 7.19 | 7.19 | qfq | 16,790,392 | 120,025,178 | -0.28% |
| 2026-06-26 | 7.28 | 7.50 | 7.20 | 7.21 | 7.21 | qfq | 18,134,470 | 133,352,642 | -1.77% |
| 2026-06-25 | 7.67 | 7.76 | 7.34 | 7.34 | 7.34 | qfq | 21,758,466 | 162,228,599 | -4.55% |
| 2026-06-24 | 7.65 | 7.75 | 7.44 | 7.69 | 7.69 | qfq | 19,044,160 | 144,078,958 | -0.39% |
| 2026-06-23 | 7.66 | 7.88 | 7.61 | 7.72 | 7.72 | qfq | 14,948,400 | 116,153,809 | 0.65% |
| 2026-06-22 | 7.79 | 7.80 | 7.42 | 7.67 | 7.67 | qfq | 20,876,420 | 157,746,906 | -1.54% |
| 2026-06-18 | 7.83 | 7.94 | 7.68 | 7.79 | 7.79 | qfq | 14,815,320 | 115,545,865 | -1.14% |
| 2026-06-17 | 8.00 | 8.01 | 7.80 | 7.88 | 7.88 | qfq | 18,581,400 | 146,339,117 | -2.72% |
| 2026-06-16 | 7.97 | 8.30 | 7.95 | 8.10 | 8.10 | qfq | 26,145,055 | 212,863,057 | 1.50% |
| 2026-06-15 | 7.70 | 7.98 | 7.70 | 7.98 | 7.98 | qfq | 21,191,200 | 166,797,931 | 3.91% |
| 2026-06-12 | 7.56 | 7.73 | 7.45 | 7.68 | 7.68 | qfq | 17,355,478 | 132,630,969 | 1.99% |
| 2026-06-11 | 7.47 | 7.66 | 7.42 | 7.53 | 7.53 | qfq | 12,989,100 | 97,673,252 | -0.40% |
| 2026-06-10 | 7.73 | 7.74 | 7.45 | 7.56 | 7.56 | qfq | 17,926,965 | 135,512,650 | -2.70% |
| 2026-06-09 | 7.86 | 7.88 | 7.65 | 7.77 | 7.77 | qfq | 14,807,277 | 114,662,772 | -0.26% |
| 2026-06-08 | 7.80 | 8.05 | 7.71 | 7.79 | 7.79 | qfq | 19,958,700 | 157,385,130 | -2.26% |
| 2026-06-05 | 7.85 | 8.05 | 7.68 | 7.97 | 7.97 | qfq | 22,424,900 | 176,869,498 | 1.27% |
| 2026-06-04 | 8.28 | 8.34 | 7.82 | 7.87 | 7.87 | qfq | 28,682,700 | 229,319,295 | -5.75% |
| 2026-06-03 | 8.34 | 8.58 | 8.27 | 8.35 | 8.35 | qfq | 18,233,680 | 153,835,313 | -0.83% |
| 2026-06-02 | 8.43 | 8.62 | 8.21 | 8.42 | 8.42 | qfq | 19,467,010 | 164,071,991 | -0.94% |
| 2026-06-01 | 8.23 | 8.69 | 8.21 | 8.50 | 8.50 | qfq | 18,084,960 | 152,919,729 | 2.53% |
| 2026-05-29 | 8.66 | 8.66 | 8.27 | 8.29 | 8.29 | qfq | 23,684,445 | 198,703,142 | -5.37% |
| 2026-05-28 | 8.47 | 8.83 | 8.37 | 8.76 | 8.76 | qfq | 26,330,699 | 228,628,455 | 4.16% |
| 2026-05-27 | 8.37 | 8.56 | 8.37 | 8.41 | 8.41 | qfq | 25,765,498 | 217,840,709 | 0.96% |
| 2026-05-26 | 8.63 | 8.63 | 8.18 | 8.33 | 8.33 | qfq | 30,887,098 | 257,251,359 | -4.69% |
| 2026-05-25 | 9.23 | 9.23 | 8.63 | 8.74 | 8.74 | qfq | 41,033,790 | 363,214,952 | -5.41% |
| 2026-05-22 | 9.20 | 9.32 | 9.07 | 9.24 | 9.24 | qfq | 21,880,372 | 201,496,176 | 2.10% |
| 2026-05-21 | 9.50 | 9.64 | 9.05 | 9.05 | 9.05 | qfq | 33,928,232 | 318,632,176 | -4.54% |
| 2026-05-20 | 9.83 | 9.88 | 9.46 | 9.48 | 9.48 | qfq | 31,631,660 | 302,531,699 | -4.53% |
| 2026-05-19 | 10.20 | 10.23 | 9.76 | 9.93 | 9.93 | qfq | 37,627,527 | 372,014,741 | -3.31% |
| 2026-05-18 | 10.28 | 10.38 | 10.11 | 10.27 | 10.15 | qfq | 39,868,497 | 408,029,854 | -1.06% |
| 2026-05-15 | 9.92 | 10.39 | 9.87 | 10.38 | 10.26 | qfq | 60,547,735 | 619,162,336 | 5.17% |
| 2026-05-14 | 10.10 | 10.35 | 9.87 | 9.87 | 9.75 | qfq | 43,047,460 | 434,079,716 | -3.24% |
| 2026-05-13 | 9.81 | 10.23 | 9.70 | 10.20 | 10.08 | qfq | 55,074,834 | 553,761,498 | 2.72% |
| 2026-05-12 | 9.68 | 10.20 | 9.68 | 9.93 | 9.81 | qfq | 68,439,028 | 682,940,248 | 3.98% |
| 2026-05-11 | 9.34 | 9.56 | 9.32 | 9.55 | 9.44 | qfq | 41,544,670 | 392,602,037 | 2.47% |
| 2026-05-08 | 9.36 | 9.36 | 9.24 | 9.32 | 9.21 | qfq | 24,435,800 | 227,175,929 | -0.96% |
| 2026-05-07 | 9.45 | 9.46 | 9.35 | 9.41 | 9.30 | qfq | 27,480,947 | 258,095,553 | -0.84% |
| 2026-05-06 | 9.31 | 9.51 | 9.28 | 9.49 | 9.38 | qfq | 36,428,760 | 344,271,196 | 1.93% |
| 2026-04-30 | 9.40 | 9.44 | 9.12 | 9.31 | 9.20 | qfq | 29,088,620 | 269,940,426 | -0.53% |
| 2026-04-29 | 9.33 | 9.43 | 9.32 | 9.36 | 9.25 | qfq | 27,602,326 | 258,482,293 | -1.06% |
| 2026-04-28 | 9.06 | 9.50 | 9.06 | 9.46 | 9.35 | qfq | 47,069,142 | 438,741,528 | 3.84% |
| 2026-04-27 | 8.95 | 9.11 | 8.84 | 9.11 | 9.00 | qfq | 19,367,660 | 174,122,107 | 0.89% |
| 2026-04-24 | 8.94 | 9.12 | 8.94 | 9.03 | 8.92 | qfq | 18,110,300 | 163,320,097 | -0.22% |
| 2026-04-23 | 9.00 | 9.13 | 8.92 | 9.05 | 8.94 | qfq | 23,307,963 | 210,773,463 | 0.33% |
| 2026-04-22 | 8.94 | 9.04 | 8.78 | 9.02 | 8.91 | qfq | 28,084,720 | 250,372,380 | -0.22% |
| 2026-04-21 | 9.31 | 9.31 | 8.90 | 9.04 | 8.93 | qfq | 46,828,400 | 423,806,349 | -4.74% |
| 2026-04-20 | 9.18 | 9.52 | 9.17 | 9.49 | 9.38 | qfq | 33,297,420 | 313,381,347 | 2.93% |
| 2026-04-17 | 9.32 | 9.33 | 9.17 | 9.22 | 9.11 | qfq | 23,890,200 | 220,342,120 | -1.39% |
| 2026-04-16 | 9.38 | 9.39 | 9.23 | 9.35 | 9.24 | qfq | 21,873,012 | 203,391,372 | 0.00% |
| 2026-04-15 | 9.61 | 9.62 | 9.33 | 9.35 | 9.24 | qfq | 27,292,187 | 256,976,963 | -1.99% |
| 2026-04-14 | 9.49 | 9.58 | 9.35 | 9.54 | 9.43 | qfq | 35,103,240 | 331,006,819 | 1.17% |
| 2026-04-13 | 9.50 | 9.56 | 9.32 | 9.43 | 9.32 | qfq | 33,756,700 | 317,465,657 | -0.53% |
| 2026-04-10 | 9.34 | 9.56 | 9.32 | 9.48 | 9.37 | qfq | 25,092,880 | 237,460,342 | 2.38% |
| 2026-04-09 | 9.34 | 9.37 | 9.23 | 9.26 | 9.15 | qfq | 17,243,600 | 159,982,171 | -1.70% |
| 2026-04-08 | 9.29 | 9.45 | 9.25 | 9.42 | 9.31 | qfq | 23,151,851 | 216,549,658 | 3.29% |
| 2026-04-07 | 8.91 | 9.14 | 8.90 | 9.12 | 9.01 | qfq | 20,951,387 | 190,059,496 | 2.59% |
| 2026-04-03 | 9.36 | 9.36 | 8.89 | 8.89 | 8.79 | qfq | 27,605,672 | 248,852,174 | -4.31% |
| 2026-04-02 | 9.42 | 9.57 | 9.21 | 9.29 | 9.18 | qfq | 25,444,600 | 238,208,470 | -2.31% |
| 2026-04-01 | 9.40 | 9.52 | 9.29 | 9.51 | 9.40 | qfq | 32,203,592 | 303,686,740 | 2.48% |
| 2026-03-31 | 9.23 | 9.41 | 9.18 | 9.28 | 9.17 | qfq | 27,986,920 | 260,429,859 | 0.65% |
| 2026-03-30 | 9.07 | 9.28 | 9.01 | 9.22 | 9.11 | qfq | 21,735,651 | 199,038,982 | 0.11% |
| 2026-03-27 | 8.99 | 9.28 | 8.95 | 9.21 | 9.10 | qfq | 20,359,051 | 186,268,423 | 1.43% |
| 2026-03-26 | 9.27 | 9.39 | 9.05 | 9.08 | 8.97 | qfq | 23,367,880 | 214,631,165 | -2.37% |
| 2026-03-25 | 9.22 | 9.39 | 9.18 | 9.30 | 9.19 | qfq | 25,632,400 | 238,185,090 | 0.98% |
| 2026-03-24 | 9.18 | 9.25 | 8.94 | 9.21 | 9.10 | qfq | 26,479,240 | 240,345,507 | 2.45% |
| 2026-03-23 | 9.24 | 9.45 | 8.92 | 8.99 | 8.88 | qfq | 37,566,620 | 345,197,674 | -5.17% |
| 2026-03-20 | 9.95 | 10.04 | 9.47 | 9.48 | 9.37 | qfq | 45,342,782 | 439,654,257 | -4.72% |
| 2026-03-19 | 10.08 | 10.33 | 9.90 | 9.95 | 9.83 | qfq | 37,752,972 | 382,037,637 | -1.87% |
| 2026-03-18 | 10.02 | 10.17 | 9.86 | 10.14 | 10.02 | qfq | 31,958,052 | 320,501,718 | 1.40% |
| 2026-03-17 | 10.69 | 10.79 | 10.00 | 10.00 | 9.88 | qfq | 49,000,575 | 507,415,781 | -4.76% |
| 2026-03-16 | 10.85 | 10.90 | 10.21 | 10.50 | 10.38 | qfq | 50,292,726 | 525,876,068 | -2.33% |
| 2026-03-13 | 10.93 | 11.27 | 10.71 | 10.75 | 10.62 | qfq | 48,207,964 | 531,857,583 | -1.65% |
| 2026-03-12 | 11.27 | 11.33 | 10.80 | 10.93 | 10.80 | qfq | 49,113,070 | 537,701,442 | -2.24% |
| 2026-03-11 | 11.15 | 11.24 | 10.93 | 11.18 | 11.05 | qfq | 53,694,080 | 593,691,305 | 0.27% |
| 2026-03-10 | 10.82 | 11.30 | 10.62 | 11.15 | 11.02 | qfq | 61,067,006 | 674,154,029 | 1.46% |
| 2026-03-09 | 11.71 | 11.93 | 10.93 | 10.99 | 10.86 | qfq | 89,573,596 | 1,020,532,572 | -1.96% |
| 2026-03-06 | 11.57 | 11.69 | 11.03 | 11.21 | 11.08 | qfq | 81,804,707 | 920,229,839 | -5.40% |
| 2026-03-05 | 11.54 | 12.12 | 11.33 | 11.85 | 11.71 | qfq | 109,795,257 | 1,285,344,561 | 2.60% |
| 2026-03-04 | 12.00 | 12.10 | 11.20 | 11.55 | 11.42 | qfq | 130,551,252 | 1,510,617,795 | -9.84% |
| 2026-03-03 | 11.42 | 13.08 | 11.14 | 12.81 | 12.66 | qfq | 202,424,696 | 2,447,155,880 | 15.82% |
| 2026-03-02 | 11.23 | 11.65 | 11.05 | 11.06 | 10.93 | qfq | 71,413,539 | 801,692,029 | -0.63% |
| 2026-02-27 | 10.88 | 11.25 | 10.86 | 11.13 | 11.00 | qfq | 50,084,892 | 555,677,549 | 1.37% |
| 2026-02-26 | 10.75 | 11.00 | 10.61 | 10.98 | 10.85 | qfq | 45,265,000 | 493,082,671 | 1.76% |
| 2026-02-25 | 10.78 | 10.85 | 10.67 | 10.79 | 10.66 | qfq | 38,677,080 | 416,542,470 | 0.56% |
| 2026-02-24 | 10.28 | 10.99 | 10.28 | 10.73 | 10.60 | qfq | 76,512,511 | 822,509,026 | 6.24% |
| 2026-02-13 | 10.20 | 10.35 | 10.10 | 10.10 | 9.98 | qfq | 23,817,663 | 242,859,066 | -1.37% |
| 2026-02-12 | 10.05 | 10.49 | 9.96 | 10.24 | 10.12 | qfq | 43,536,400 | 446,941,553 | 2.20% |
| 2026-02-11 | 10.33 | 10.36 | 9.99 | 10.02 | 9.90 | qfq | 43,967,700 | 445,462,883 | -2.81% |
| 2026-02-10 | 10.49 | 10.59 | 10.19 | 10.31 | 10.19 | qfq | 35,983,360 | 372,710,248 | -2.00% |
| 2026-02-09 | 10.64 | 10.90 | 10.47 | 10.52 | 10.40 | qfq | 42,082,960 | 448,265,870 | 1.06% |
| 2026-02-06 | 10.45 | 10.72 | 10.30 | 10.41 | 10.29 | qfq | 37,596,200 | 396,473,008 | -1.23% |
| 2026-02-05 | 10.83 | 10.94 | 10.48 | 10.54 | 10.42 | qfq | 51,681,627 | 548,932,596 | -4.36% |
| 2026-02-04 | 10.42 | 11.40 | 10.40 | 11.02 | 10.89 | qfq | 87,807,486 | 968,132,559 | 4.36% |
| 2026-02-03 | 10.28 | 10.62 | 10.20 | 10.56 | 10.44 | qfq | 39,155,100 | 407,430,740 | 3.53% |
| 2026-02-02 | 10.37 | 10.49 | 10.18 | 10.20 | 10.08 | qfq | 31,503,860 | 325,118,489 | -2.49% |
| 2026-01-30 | 10.42 | 10.65 | 10.05 | 10.46 | 10.34 | qfq | 49,279,060 | 510,558,288 | 0.29% |
| 2026-01-29 | 10.75 | 10.84 | 10.43 | 10.43 | 10.31 | qfq | 52,106,780 | 552,065,998 | -1.88% |
| 2026-01-28 | 11.28 | 11.32 | 10.58 | 10.63 | 10.51 | qfq | 70,058,180 | 752,692,665 | -5.00% |
| 2026-01-27 | 10.71 | 11.21 | 10.63 | 11.19 | 11.06 | qfq | 70,119,360 | 767,088,931 | 2.47% |
| 2026-01-26 | 10.78 | 11.09 | 10.63 | 10.92 | 10.79 | qfq | 73,581,103 | 800,911,376 | 1.49% |
| 2026-01-23 | 10.67 | 10.79 | 10.58 | 10.76 | 10.63 | qfq | 75,067,283 | 802,850,925 | 0.47% |
| 2026-01-22 | 9.99 | 11.16 | 9.95 | 10.71 | 10.58 | qfq | 93,334,880 | 990,607,498 | 7.64% |
| 2026-01-21 | 9.82 | 10.05 | 9.68 | 9.95 | 9.83 | qfq | 33,176,440 | 327,709,377 | 0.81% |
| 2026-01-20 | 10.11 | 10.29 | 9.76 | 9.87 | 9.75 | qfq | 39,276,080 | 389,122,875 | -2.28% |
| 2026-01-19 | 9.80 | 10.12 | 9.73 | 10.10 | 9.98 | qfq | 39,986,863 | 400,003,758 | 2.96% |
| 2026-01-16 | 10.13 | 10.17 | 9.81 | 9.81 | 9.70 | qfq | 39,867,220 | 395,433,754 | -1.90% |
| 2026-01-15 | 10.06 | 10.40 | 9.84 | 10.00 | 9.88 | qfq | 61,035,040 | 612,149,782 | -2.15% |
| 2026-01-14 | 10.18 | 10.53 | 10.02 | 10.22 | 10.10 | qfq | 73,531,500 | 755,696,874 | 0.79% |
| 2026-01-13 | 10.95 | 10.95 | 10.08 | 10.14 | 10.02 | qfq | 90,226,945 | 928,704,770 | -7.82% |
| 2026-01-12 | 10.56 | 11.30 | 10.55 | 11.00 | 10.87 | qfq | 102,878,750 | 1,120,878,482 | 5.57% |
| 2026-01-09 | 10.75 | 10.90 | 10.36 | 10.42 | 10.30 | qfq | 90,669,435 | 960,386,414 | -1.04% |
| 2026-01-08 | 10.20 | 10.58 | 10.15 | 10.53 | 10.41 | qfq | 94,077,720 | 976,539,117 | 1.94% |
| 2026-01-07 | 10.01 | 10.39 | 9.83 | 10.33 | 10.21 | qfq | 92,951,108 | 942,523,144 | 1.97% |
| 2026-01-06 | 9.86 | 10.20 | 9.77 | 10.13 | 10.01 | qfq | 84,008,330 | 841,123,841 | 2.43% |
| 2026-01-05 | 10.12 | 10.16 | 9.84 | 9.89 | 9.77 | qfq | 69,090,870 | 686,810,272 | 0.00% |
| 2025-12-31 | 10.02 | 10.14 | 9.84 | 9.89 | 9.77 | qfq | 60,290,420 | 601,947,265 | -1.20% |
| 2025-12-30 | 10.21 | 10.35 | 9.92 | 10.01 | 9.89 | qfq | 75,166,034 | 760,723,739 | -2.53% |
| 2025-12-29 | 10.54 | 10.63 | 10.24 | 10.27 | 10.15 | qfq | 90,301,520 | 935,890,343 | -3.39% |
| 2025-12-26 | 10.41 | 10.81 | 10.35 | 10.63 | 10.51 | qfq | 145,761,247 | 1,536,683,991 | 2.11% |
| 2025-12-25 | 9.56 | 11.20 | 9.46 | 10.41 | 10.29 | qfq | 167,094,412 | 1,727,231,096 | 9.46% |
| 2025-12-24 | 9.01 | 9.70 | 8.77 | 9.51 | 9.40 | qfq | 85,257,976 | 790,191,660 | 4.05% |
| 2025-12-23 | 8.99 | 9.49 | 8.99 | 9.14 | 9.03 | qfq | 80,590,946 | 744,355,601 | 2.24% |
| 2025-12-22 | 9.16 | 9.21 | 8.91 | 8.94 | 8.84 | qfq | 47,107,226 | 423,590,314 | -2.93% |
| 2025-12-19 | 8.91 | 9.31 | 8.86 | 9.21 | 9.10 | qfq | 51,038,976 | 468,092,832 | 3.72% |
| 2025-12-18 | 8.83 | 9.17 | 8.73 | 8.88 | 8.78 | qfq | 49,216,700 | 442,422,285 | -0.22% |
| 2025-12-17 | 9.18 | 9.23 | 8.61 | 8.90 | 8.80 | qfq | 66,783,023 | 589,308,667 | -2.63% |
| 2025-12-16 | 9.43 | 9.48 | 8.93 | 9.14 | 9.03 | qfq | 95,150,160 | 869,817,744 | -6.06% |
| 2025-12-15 | 9.58 | 10.16 | 9.41 | 9.73 | 9.62 | qfq | 122,925,460 | 1,207,325,518 | 1.88% |
| 2025-12-12 | 9.32 | 9.75 | 9.15 | 9.55 | 9.44 | qfq | 102,533,613 | 971,243,272 | 4.37% |
| 2025-12-11 | 8.94 | 9.58 | 8.91 | 9.15 | 9.04 | qfq | 84,248,873 | 777,071,008 | 2.81% |
| 2025-12-10 | 8.87 | 9.21 | 8.77 | 8.90 | 8.80 | qfq | 45,255,059 | 405,647,265 | 0.45% |
| 2025-12-09 | 9.03 | 9.07 | 8.79 | 8.86 | 8.76 | qfq | 42,471,000 | 377,293,308 | -2.21% |
| 2025-12-08 | 9.02 | 9.30 | 8.98 | 9.06 | 8.95 | qfq | 65,647,729 | 599,389,686 | 0.44% |
| 2025-12-05 | 8.75 | 9.07 | 8.66 | 9.02 | 8.91 | qfq | 57,875,680 | 518,866,665 | 2.62% |
| 2025-12-04 | 8.77 | 8.90 | 8.63 | 8.79 | 8.69 | qfq | 39,555,012 | 346,142,440 | -0.11% |
| 2025-12-03 | 8.95 | 9.00 | 8.71 | 8.80 | 8.70 | qfq | 53,929,235 | 475,048,914 | -2.44% |
| 2025-12-02 | 8.91 | 9.19 | 8.56 | 9.02 | 8.91 | qfq | 82,112,254 | 732,019,376 | 3.20% |
| 2025-12-01 | 8.73 | 9.03 | 8.71 | 8.74 | 8.64 | qfq | 69,815,320 | 617,948,552 | 2.10% |
| 2025-11-28 | 8.22 | 8.79 | 8.22 | 8.56 | 8.46 | qfq | 69,804,607 | 598,854,927 | 4.39% |
| 2025-11-27 | 8.16 | 8.35 | 8.13 | 8.20 | 8.10 | qfq | 21,022,700 | 173,089,938 | 0.61% |
| 2025-11-26 | 8.27 | 8.43 | 8.14 | 8.15 | 8.05 | qfq | 24,233,552 | 200,295,970 | -1.81% |
| 2025-11-25 | 8.35 | 8.37 | 8.22 | 8.30 | 8.20 | qfq | 28,473,600 | 235,914,699 | 1.22% |
| 2025-11-24 | 8.15 | 8.28 | 8.04 | 8.20 | 8.10 | qfq | 31,941,960 | 260,661,254 | 1.61% |
| 2025-11-21 | 8.36 | 8.60 | 8.06 | 8.07 | 7.98 | qfq | 52,366,332 | 431,679,731 | -5.61% |
| 2025-11-20 | 8.56 | 8.80 | 8.52 | 8.55 | 8.45 | qfq | 63,164,740 | 546,380,022 | -1.16% |
| 2025-11-19 | 8.28 | 9.23 | 8.27 | 8.65 | 8.55 | qfq | 90,309,220 | 792,504,101 | 4.22% |
| 2025-11-18 | 8.50 | 8.51 | 8.20 | 8.30 | 8.20 | qfq | 29,226,402 | 242,279,580 | -3.04% |
| 2025-11-17 | 8.51 | 8.64 | 8.35 | 8.56 | 8.46 | qfq | 35,567,080 | 301,423,130 | 0.82% |
| 2025-11-14 | 8.21 | 8.65 | 8.20 | 8.49 | 8.39 | qfq | 40,407,820 | 342,511,397 | 3.03% |
| 2025-11-13 | 8.19 | 8.27 | 8.11 | 8.24 | 8.14 | qfq | 19,055,986 | 156,316,235 | 0.49% |
| 2025-11-12 | 8.28 | 8.33 | 8.16 | 8.20 | 8.10 | qfq | 25,325,420 | 208,096,462 | -1.44% |
| 2025-11-11 | 8.28 | 8.45 | 8.27 | 8.32 | 8.22 | qfq | 23,282,472 | 193,859,700 | 0.60% |
| 2025-11-10 | 8.40 | 8.43 | 8.24 | 8.27 | 8.17 | qfq | 25,959,252 | 215,294,364 | -2.13% |
| 2025-11-07 | 8.38 | 8.57 | 8.35 | 8.45 | 8.35 | qfq | 34,152,500 | 288,250,309 | 0.24% |
| 2025-11-06 | 8.36 | 8.53 | 8.30 | 8.43 | 8.33 | qfq | 33,916,260 | 286,129,138 | 0.72% |
| 2025-11-05 | 8.15 | 8.43 | 8.11 | 8.37 | 8.27 | qfq | 35,604,020 | 296,746,039 | 1.58% |
| 2025-11-04 | 8.20 | 8.32 | 8.17 | 8.24 | 8.14 | qfq | 31,492,800 | 259,729,921 | -0.12% |
| 2025-11-03 | 8.06 | 8.26 | 8.05 | 8.25 | 8.15 | qfq | 35,443,580 | 290,493,042 | 1.98% |
| 2025-10-31 | 8.02 | 8.25 | 7.97 | 8.09 | 8.00 | qfq | 38,674,890 | 314,554,169 | 0.50% |
| 2025-10-30 | 8.06 | 8.19 | 7.97 | 8.05 | 7.96 | qfq | 50,234,714 | 407,770,086 | 1.26% |
| 2025-10-29 | 7.88 | 8.09 | 7.78 | 7.95 | 7.86 | qfq | 43,865,679 | 346,366,535 | -0.25% |
| 2025-10-28 | 8.18 | 8.38 | 7.93 | 7.97 | 7.88 | qfq | 85,489,544 | 687,963,401 | 5.42% |
| 2025-10-27 | 7.53 | 7.58 | 7.42 | 7.56 | 7.47 | qfq | 18,731,220 | 140,570,225 | 0.53% |
| 2025-10-24 | 7.59 | 7.60 | 7.51 | 7.52 | 7.43 | qfq | 13,279,000 | 100,275,780 | -0.66% |
| 2025-10-23 | 7.58 | 7.58 | 7.47 | 7.57 | 7.48 | qfq | 12,603,900 | 94,701,870 | 0.00% |
| 2025-10-22 | 7.59 | 7.67 | 7.54 | 7.57 | 7.48 | qfq | 20,207,194 | 153,471,565 | -0.66% |
| 2025-10-21 | 7.36 | 7.62 | 7.35 | 7.62 | 7.53 | qfq | 27,615,180 | 208,705,501 | 3.67% |
| 2025-10-20 | 7.25 | 7.35 | 7.24 | 7.35 | 7.26 | qfq | 7,474,340 | 54,459,103 | 2.08% |
| 2025-10-17 | 7.42 | 7.46 | 7.20 | 7.20 | 7.12 | qfq | 10,457,873 | 76,494,497 | -3.10% |
| 2025-10-16 | 7.53 | 7.53 | 7.41 | 7.43 | 7.34 | qfq | 9,981,788 | 74,495,300 | -1.59% |
| 2025-10-15 | 7.50 | 7.56 | 7.43 | 7.55 | 7.46 | qfq | 10,812,300 | 81,049,722 | 0.53% |
| 2025-10-14 | 7.47 | 7.58 | 7.45 | 7.51 | 7.42 | qfq | 14,216,186 | 106,939,702 | 0.81% |
| 2025-10-13 | 7.35 | 7.46 | 7.27 | 7.45 | 7.36 | qfq | 10,338,989 | 76,269,265 | -1.19% |
| 2025-10-10 | 7.50 | 7.60 | 7.48 | 7.54 | 7.45 | qfq | 13,573,685 | 102,403,639 | 0.13% |
| 2025-10-09 | 7.44 | 7.55 | 7.37 | 7.53 | 7.44 | qfq | 15,003,800 | 111,851,291 | 1.48% |
| 2025-09-30 | 7.45 | 7.48 | 7.42 | 7.42 | 7.33 | qfq | 9,176,900 | 68,262,453 | -0.67% |
| 2025-09-29 | 7.41 | 7.47 | 7.30 | 7.47 | 7.38 | qfq | 12,464,797 | 92,519,576 | 0.81% |
| 2025-09-26 | 7.30 | 7.48 | 7.26 | 7.41 | 7.32 | qfq | 13,728,019 | 101,364,012 | 1.37% |
| 2025-09-25 | 7.44 | 7.47 | 7.30 | 7.31 | 7.22 | qfq | 10,799,316 | 79,783,026 | -1.75% |
| 2025-09-24 | 7.39 | 7.45 | 7.34 | 7.44 | 7.35 | qfq | 10,270,420 | 75,987,645 | 0.81% |
| 2025-09-23 | 7.52 | 7.52 | 7.26 | 7.38 | 7.29 | qfq | 14,818,024 | 108,938,460 | -1.47% |
| 2025-09-22 | 7.50 | 7.53 | 7.44 | 7.49 | 7.40 | qfq | 8,284,844 | 61,938,231 | 0.13% |
| 2025-09-19 | 7.62 | 7.69 | 7.45 | 7.48 | 7.39 | qfq | 17,544,844 | 132,135,608 | -2.60% |
| 2025-09-18 | 7.62 | 7.79 | 7.55 | 7.68 | 7.59 | qfq | 26,570,070 | 203,813,913 | 1.19% |
| 2025-09-17 | 7.53 | 7.66 | 7.50 | 7.59 | 7.50 | qfq | 16,382,221 | 124,497,427 | 0.80% |
| 2025-09-16 | 7.48 | 7.54 | 7.39 | 7.53 | 7.44 | qfq | 12,495,553 | 93,457,313 | 0.80% |
| 2025-09-15 | 7.52 | 7.52 | 7.46 | 7.47 | 7.38 | qfq | 8,321,680 | 62,269,475 | -0.13% |
| 2025-09-12 | 7.60 | 7.60 | 7.47 | 7.48 | 7.39 | qfq | 11,704,540 | 88,022,242 | -1.19% |
| 2025-09-11 | 7.55 | 7.57 | 7.41 | 7.57 | 7.48 | qfq | 14,253,108 | 106,838,238 | 0.66% |
| 2025-09-10 | 7.58 | 7.59 | 7.49 | 7.52 | 7.43 | qfq | 10,863,699 | 81,915,743 | -0.92% |
| 2025-09-09 | 7.57 | 7.66 | 7.43 | 7.59 | 7.50 | qfq | 19,107,940 | 143,965,169 | 0.26% |
| 2025-09-08 | 7.59 | 7.62 | 7.54 | 7.57 | 7.48 | qfq | 12,709,243 | 96,339,572 | 0.26% |
| 2025-09-05 | 7.42 | 7.58 | 7.39 | 7.55 | 7.46 | qfq | 13,953,900 | 104,552,643 | 1.75% |
| 2025-09-04 | 7.37 | 7.47 | 7.28 | 7.42 | 7.33 | qfq | 14,423,603 | 106,813,968 | 0.54% |
| 2025-09-03 | 7.63 | 7.67 | 7.34 | 7.38 | 7.29 | qfq | 16,998,580 | 127,165,025 | -2.77% |
| 2025-09-02 | 7.69 | 7.71 | 7.47 | 7.59 | 7.50 | qfq | 21,922,644 | 165,835,062 | -1.56% |
| 2025-09-01 | 7.62 | 7.75 | 7.57 | 7.71 | 7.62 | qfq | 19,491,720 | 149,799,793 | 1.31% |
| 2025-08-29 | 7.63 | 7.72 | 7.57 | 7.61 | 7.52 | qfq | 21,840,419 | 166,522,091 | -0.91% |
| 2025-08-28 | 7.81 | 7.86 | 7.42 | 7.68 | 7.59 | qfq | 46,161,284 | 352,948,392 | -1.66% |
| 2025-08-27 | 8.23 | 8.23 | 7.81 | 7.81 | 7.72 | qfq | 73,818,845 | 591,932,772 | -7.02% |
| 2025-08-26 | 8.25 | 8.40 | 8.18 | 8.40 | 8.30 | qfq | 28,435,890 | 237,243,557 | 1.82% |
| 2025-08-25 | 8.29 | 8.31 | 8.16 | 8.25 | 8.15 | qfq | 23,958,219 | 197,435,730 | -0.12% |
| 2025-08-22 | 8.29 | 8.34 | 8.17 | 8.26 | 8.16 | qfq | 20,247,221 | 166,723,454 | -0.36% |
| 2025-08-21 | 8.32 | 8.32 | 8.21 | 8.29 | 8.19 | qfq | 22,491,900 | 186,021,395 | -0.12% |
| 2025-08-20 | 8.24 | 8.32 | 8.20 | 8.30 | 8.20 | qfq | 21,828,800 | 180,119,394 | 0.24% |
| 2025-08-19 | 8.24 | 8.44 | 8.18 | 8.28 | 8.18 | qfq | 34,349,545 | 285,242,661 | 1.10% |
| 2025-08-18 | 8.13 | 8.22 | 8.10 | 8.19 | 8.09 | qfq | 28,356,903 | 231,817,894 | 0.86% |
| 2025-08-15 | 7.98 | 8.15 | 7.95 | 8.12 | 8.03 | qfq | 19,983,060 | 161,518,279 | 2.14% |
| 2025-08-14 | 8.15 | 8.17 | 7.95 | 7.95 | 7.86 | qfq | 23,301,100 | 187,107,842 | -2.57% |
| 2025-08-13 | 8.08 | 8.19 | 8.06 | 8.16 | 8.06 | qfq | 22,881,703 | 186,363,600 | 0.99% |
| 2025-08-12 | 8.11 | 8.16 | 8.04 | 8.08 | 7.99 | qfq | 17,612,340 | 142,315,495 | -0.37% |
| 2025-08-11 | 8.08 | 8.12 | 8.03 | 8.11 | 8.02 | qfq | 20,381,581 | 164,941,420 | 0.37% |
| 2025-08-08 | 8.00 | 8.10 | 7.98 | 8.08 | 7.99 | qfq | 24,728,900 | 199,430,892 | 0.75% |
| 2025-08-07 | 8.01 | 8.04 | 7.95 | 8.02 | 7.93 | qfq | 16,306,919 | 130,417,990 | -0.25% |
| 2025-08-06 | 7.92 | 8.07 | 7.90 | 8.04 | 7.95 | qfq | 23,935,029 | 191,829,160 | 1.52% |
| 2025-08-05 | 7.90 | 7.94 | 7.85 | 7.92 | 7.83 | qfq | 13,352,600 | 105,492,982 | 0.38% |
| 2025-08-04 | 7.76 | 7.93 | 7.74 | 7.89 | 7.80 | qfq | 16,054,700 | 126,278,486 | 0.90% |
| 2025-08-01 | 7.76 | 7.89 | 7.71 | 7.82 | 7.73 | qfq | 15,682,200 | 122,462,895 | 1.03% |
| 2025-07-31 | 7.83 | 7.91 | 7.72 | 7.74 | 7.65 | qfq | 16,763,100 | 130,604,255 | -1.40% |
| 2025-07-30 | 7.93 | 7.95 | 7.81 | 7.85 | 7.76 | qfq | 16,260,160 | 127,889,257 | -1.26% |
| 2025-07-29 | 8.03 | 8.11 | 7.85 | 7.95 | 7.86 | qfq | 22,271,100 | 176,542,170 | -1.36% |
| 2025-07-28 | 7.94 | 8.09 | 7.91 | 8.06 | 7.97 | qfq | 20,483,500 | 164,482,815 | 1.51% |
| 2025-07-25 | 8.02 | 8.03 | 7.91 | 7.94 | 7.85 | qfq | 14,907,903 | 118,559,781 | -1.12% |
| 2025-07-24 | 7.98 | 8.03 | 7.93 | 8.03 | 7.94 | qfq | 17,240,423 | 137,746,128 | 1.13% |
| 2025-07-23 | 8.22 | 8.24 | 7.93 | 7.94 | 7.85 | qfq | 28,936,076 | 232,523,990 | -2.22% |
| 2025-07-22 | 8.00 | 8.12 | 7.96 | 8.12 | 8.03 | qfq | 27,486,420 | 221,022,780 | 1.37% |
| 2025-07-21 | 7.80 | 8.02 | 7.79 | 8.01 | 7.92 | qfq | 24,243,422 | 192,300,976 | 2.69% |
| 2025-07-18 | 7.93 | 7.97 | 7.78 | 7.80 | 7.71 | qfq | 25,834,900 | 202,835,966 | -1.76% |
| 2025-07-17 | 7.96 | 7.97 | 7.87 | 7.94 | 7.85 | qfq | 18,547,813 | 146,718,014 | -0.38% |
| 2025-07-16 | 7.95 | 8.02 | 7.90 | 7.97 | 7.88 | qfq | 16,927,600 | 134,865,389 | 0.38% |
| 2025-07-15 | 8.09 | 8.09 | 7.88 | 7.94 | 7.85 | qfq | 26,919,100 | 214,233,922 | -1.85% |
| 2025-07-14 | 8.11 | 8.21 | 8.03 | 8.09 | 8.00 | qfq | 31,424,020 | 254,500,720 | -0.61% |
| 2025-07-11 | 8.21 | 8.25 | 8.08 | 8.14 | 8.04 | qfq | 31,358,500 | 255,426,523 | -0.73% |
| 2025-07-10 | 7.97 | 8.36 | 7.95 | 8.20 | 8.10 | qfq | 51,406,539 | 422,728,850 | 2.89% |
| 2025-07-09 | 7.91 | 8.08 | 7.87 | 7.97 | 7.88 | qfq | 29,109,100 | 233,212,441 | 0.89% |
| 2025-07-08 | 7.81 | 7.92 | 7.75 | 7.90 | 7.81 | qfq | 18,422,420 | 144,921,405 | 1.15% |
| 2025-07-07 | 7.73 | 7.83 | 7.66 | 7.81 | 7.72 | qfq | 18,264,620 | 141,459,009 | 0.26% |
| 2025-07-04 | 8.01 | 8.03 | 7.78 | 7.79 | 7.70 | qfq | 27,949,240 | 220,176,489 | -2.99% |
| 2025-07-03 | 8.02 | 8.09 | 7.95 | 8.03 | 7.94 | qfq | 31,566,521 | 252,699,225 | -0.86% |
| 2025-07-02 | 7.80 | 8.13 | 7.80 | 8.10 | 8.01 | qfq | 60,157,289 | 482,064,631 | 4.25% |
| 2025-07-01 | 7.79 | 7.83 | 7.70 | 7.77 | 7.68 | qfq | 19,609,720 | 152,064,420 | -0.26% |
| 2025-06-30 | 7.63 | 7.80 | 7.60 | 7.79 | 7.70 | qfq | 27,442,032 | 212,267,313 | 1.83% |
| 2025-06-27 | 7.73 | 7.74 | 7.65 | 7.65 | 7.56 | qfq | 21,200,600 | 163,041,397 | -1.42% |
| 2025-06-26 | 7.70 | 7.82 | 7.66 | 7.76 | 7.67 | qfq | 30,093,892 | 232,929,776 | 0.00% |
| 2025-06-25 | 7.64 | 7.83 | 7.57 | 7.76 | 7.67 | qfq | 39,990,624 | 306,937,340 | 1.31% |
| 2025-06-24 | 7.80 | 7.80 | 7.57 | 7.66 | 7.57 | qfq | 52,969,264 | 406,309,044 | -5.08% |
| 2025-06-23 | 8.00 | 8.17 | 7.80 | 8.07 | 7.98 | qfq | 45,863,880 | 367,604,143 | 1.25% |
| 2025-06-20 | 8.12 | 8.19 | 7.94 | 7.97 | 7.88 | qfq | 47,173,655 | 378,691,708 | -3.63% |
| 2025-06-19 | 7.85 | 8.55 | 7.66 | 8.27 | 8.17 | qfq | 77,874,582 | 628,117,988 | 4.03% |
| 2025-06-18 | 7.88 | 8.19 | 7.80 | 7.95 | 7.86 | qfq | 55,552,262 | 444,656,406 | 1.53% |
| 2025-06-17 | 7.64 | 7.85 | 7.57 | 7.83 | 7.74 | qfq | 44,619,096 | 344,564,954 | 1.82% |
| 2025-06-16 | 7.84 | 7.97 | 7.66 | 7.69 | 7.60 | qfq | 46,640,750 | 363,474,080 | -0.90% |
| 2025-06-13 | 7.54 | 7.94 | 7.54 | 7.76 | 7.67 | qfq | 66,128,268 | 516,120,859 | 2.92% |
| 2025-06-12 | 7.48 | 7.55 | 7.42 | 7.54 | 7.45 | qfq | 16,456,600 | 123,361,098 | 0.67% |
| 2025-06-11 | 7.43 | 7.53 | 7.42 | 7.49 | 7.40 | qfq | 15,946,978 | 119,429,340 | 0.94% |
| 2025-06-10 | 7.50 | 7.56 | 7.33 | 7.42 | 7.33 | qfq | 18,158,418 | 135,136,683 | -1.46% |
| 2025-06-09 | 7.45 | 7.57 | 7.42 | 7.53 | 7.44 | qfq | 19,857,027 | 148,988,142 | 1.89% |
| 2025-06-06 | 7.45 | 7.50 | 7.36 | 7.39 | 7.30 | qfq | 13,936,997 | 103,298,382 | -1.73% |
| 2025-06-05 | 7.50 | 7.61 | 7.45 | 7.52 | 7.35 | qfq | 18,044,280 | 135,779,223 | 0.13% |
| 2025-06-04 | 7.45 | 7.61 | 7.45 | 7.51 | 7.34 | qfq | 20,539,200 | 154,805,784 | 0.81% |
| 2025-06-03 | 7.37 | 7.50 | 7.34 | 7.45 | 7.28 | qfq | 18,138,991 | 134,744,837 | 0.13% |
| 2025-05-30 | 7.49 | 7.60 | 7.36 | 7.44 | 7.27 | qfq | 32,599,889 | 243,557,888 | -0.67% |
| 2025-05-29 | 7.28 | 7.50 | 7.25 | 7.49 | 7.32 | qfq | 23,367,847 | 173,576,824 | 2.74% |
| 2025-05-28 | 7.24 | 7.37 | 7.22 | 7.29 | 7.13 | qfq | 16,078,440 | 117,177,580 | 0.97% |
| 2025-05-27 | 7.28 | 7.33 | 7.18 | 7.22 | 7.06 | qfq | 16,947,800 | 122,502,513 | -1.23% |
| 2025-05-26 | 7.23 | 7.39 | 7.22 | 7.31 | 7.15 | qfq | 14,065,200 | 102,819,466 | 1.11% |
| 2025-05-23 | 7.26 | 7.42 | 7.22 | 7.23 | 7.07 | qfq | 17,812,557 | 130,467,169 | -0.55% |
| 2025-05-22 | 7.41 | 7.46 | 7.25 | 7.27 | 7.11 | qfq | 18,238,600 | 133,763,311 | -2.42% |
| 2025-05-21 | 7.55 | 7.58 | 7.40 | 7.45 | 7.28 | qfq | 18,755,700 | 140,027,362 | -1.84% |
| 2025-05-20 | 7.59 | 7.71 | 7.49 | 7.59 | 7.42 | qfq | 20,613,900 | 156,495,153 | -0.26% |
| 2025-05-19 | 7.62 | 7.67 | 7.39 | 7.61 | 7.44 | qfq | 24,842,073 | 186,498,937 | -0.13% |
| 2025-05-16 | 7.60 | 7.78 | 7.58 | 7.62 | 7.45 | qfq | 30,261,120 | 231,775,424 | -1.80% |
| 2025-05-15 | 7.50 | 7.97 | 7.50 | 7.76 | 7.59 | qfq | 54,448,511 | 422,885,592 | 3.88% |
| 2025-05-14 | 7.41 | 7.50 | 7.33 | 7.47 | 7.30 | qfq | 21,276,636 | 157,605,032 | 0.54% |
| 2025-05-13 | 7.51 | 7.57 | 7.36 | 7.43 | 7.27 | qfq | 22,608,776 | 168,668,437 | -0.13% |
| 2025-05-12 | 7.38 | 7.47 | 7.37 | 7.44 | 7.27 | qfq | 16,978,093 | 126,062,494 | 1.36% |
| 2025-05-09 | 7.53 | 7.54 | 7.31 | 7.34 | 7.18 | qfq | 18,406,193 | 136,026,402 | -2.00% |
| 2025-05-08 | 7.45 | 7.53 | 7.41 | 7.49 | 7.32 | qfq | 25,695,500 | 192,244,269 | -0.40% |
| 2025-05-07 | 7.31 | 7.56 | 7.20 | 7.52 | 7.35 | qfq | 42,327,367 | 312,821,892 | 4.16% |
| 2025-05-06 | 7.05 | 7.22 | 7.04 | 7.22 | 7.06 | qfq | 21,679,340 | 155,151,178 | 2.70% |
| 2025-04-30 | 7.06 | 7.12 | 7.00 | 7.03 | 6.87 | qfq | 17,309,300 | 122,177,401 | -0.42% |
| 2025-04-29 | 6.97 | 7.13 | 6.96 | 7.06 | 6.90 | qfq | 15,444,380 | 109,177,945 | 1.00% |
| 2025-04-28 | 7.14 | 7.21 | 6.98 | 6.99 | 6.83 | qfq | 22,347,703 | 157,397,172 | 0.29% |
| 2025-04-25 | 6.89 | 7.00 | 6.86 | 6.97 | 6.82 | qfq | 14,808,660 | 102,731,960 | 1.31% |
| 2025-04-24 | 6.97 | 7.01 | 6.84 | 6.88 | 6.73 | qfq | 16,842,780 | 116,542,019 | -1.57% |
| 2025-04-23 | 6.97 | 7.05 | 6.93 | 6.99 | 6.83 | qfq | 20,956,400 | 146,690,719 | 1.60% |
| 2025-04-22 | 6.90 | 6.97 | 6.82 | 6.88 | 6.73 | qfq | 20,225,700 | 139,330,835 | -0.72% |
| 2025-04-21 | 6.73 | 6.96 | 6.65 | 6.93 | 6.78 | qfq | 26,748,293 | 183,428,428 | 3.13% |
| 2025-04-18 | 6.65 | 6.76 | 6.60 | 6.72 | 6.57 | qfq | 16,980,907 | 113,485,776 | 0.75% |
| 2025-04-17 | 6.52 | 6.77 | 6.51 | 6.67 | 6.52 | qfq | 18,388,260 | 122,641,029 | 1.21% |
| 2025-04-16 | 6.69 | 6.73 | 6.45 | 6.59 | 6.44 | qfq | 19,411,280 | 127,819,669 | -2.08% |
| 2025-04-15 | 6.75 | 6.78 | 6.63 | 6.73 | 6.58 | qfq | 18,471,000 | 123,697,234 | 0.00% |
| 2025-04-14 | 6.80 | 6.93 | 6.70 | 6.73 | 6.58 | qfq | 27,027,800 | 183,577,745 | 0.45% |
| 2025-04-11 | 6.49 | 6.72 | 6.40 | 6.70 | 6.55 | qfq | 28,830,660 | 191,081,076 | 2.13% |
| 2025-04-10 | 6.56 | 6.74 | 6.55 | 6.56 | 6.41 | qfq | 38,299,100 | 253,976,409 | 1.86% |
| 2025-04-09 | 6.10 | 6.49 | 5.78 | 6.44 | 6.30 | qfq | 38,869,489 | 241,013,855 | 2.71% |
| 2025-04-08 | 6.24 | 6.43 | 6.05 | 6.27 | 6.13 | qfq | 40,109,817 | 251,518,728 | 4.33% |
| 2025-04-07 | 6.83 | 6.88 | 5.88 | 6.01 | 5.88 | qfq | 50,729,476 | 320,774,602 | -18.12% |
| 2025-04-03 | 7.41 | 7.56 | 7.28 | 7.34 | 7.18 | qfq | 28,448,348 | 210,460,299 | -2.52% |
| 2025-04-02 | 7.58 | 7.65 | 7.46 | 7.53 | 7.36 | qfq | 23,382,850 | 176,615,316 | -0.26% |
| 2025-04-01 | 7.61 | 7.70 | 7.54 | 7.55 | 7.38 | qfq | 31,054,260 | 236,231,718 | 0.00% |
| 2025-03-31 | 7.70 | 7.71 | 7.36 | 7.55 | 7.38 | qfq | 47,239,350 | 353,597,281 | -3.08% |
| 2025-03-28 | 7.95 | 8.30 | 7.78 | 7.79 | 7.62 | qfq | 47,667,870 | 380,511,366 | -2.99% |
| 2025-03-27 | 8.56 | 8.58 | 8.02 | 8.03 | 7.85 | qfq | 68,587,114 | 560,324,535 | -8.75% |
| 2025-03-26 | 8.49 | 9.20 | 8.49 | 8.80 | 8.60 | qfq | 63,492,377 | 553,926,327 | 3.53% |
| 2025-03-25 | 8.83 | 9.06 | 8.42 | 8.50 | 8.31 | qfq | 76,108,005 | 666,948,402 | -6.39% |
| 2025-03-24 | 8.73 | 9.18 | 8.43 | 9.08 | 8.88 | qfq | 107,224,385 | 949,102,763 | 4.01% |
| 2025-03-21 | 8.27 | 9.45 | 8.23 | 8.73 | 8.54 | qfq | 122,454,328 | 1,081,444,521 | 3.56% |
| 2025-03-20 | 7.99 | 8.45 | 7.88 | 8.43 | 8.24 | qfq | 87,639,746 | 721,618,221 | 4.85% |
| 2025-03-19 | 7.78 | 8.57 | 7.73 | 8.04 | 7.86 | qfq | 76,643,473 | 621,043,419 | 4.42% |
| 2025-03-18 | 7.62 | 7.76 | 7.60 | 7.70 | 7.53 | qfq | 18,445,000 | 141,541,461 | 0.65% |
| 2025-03-17 | 7.70 | 7.79 | 7.64 | 7.65 | 7.48 | qfq | 23,210,699 | 178,925,629 | -0.13% |
| 2025-03-14 | 7.57 | 7.66 | 7.48 | 7.66 | 7.49 | qfq | 20,418,693 | 155,012,758 | 0.79% |
| 2025-03-13 | 7.64 | 7.73 | 7.47 | 7.60 | 7.43 | qfq | 19,287,620 | 145,767,991 | -0.65% |
| 2025-03-12 | 7.66 | 7.71 | 7.59 | 7.65 | 7.48 | qfq | 23,632,280 | 180,944,868 | 0.26% |
| 2025-03-11 | 7.45 | 7.64 | 7.40 | 7.63 | 7.46 | qfq | 20,828,100 | 157,398,494 | 0.93% |
| 2025-03-10 | 7.54 | 7.68 | 7.50 | 7.56 | 7.39 | qfq | 26,923,586 | 204,099,403 | 0.27% |
| 2025-03-07 | 7.38 | 7.68 | 7.36 | 7.54 | 7.37 | qfq | 36,889,262 | 277,491,422 | 1.62% |
| 2025-03-06 | 7.44 | 7.47 | 7.38 | 7.42 | 7.26 | qfq | 23,639,660 | 175,438,424 | 0.27% |
| 2025-03-05 | 7.32 | 7.48 | 7.27 | 7.40 | 7.24 | qfq | 22,628,900 | 166,943,005 | 1.51% |
| 2025-03-04 | 7.15 | 7.34 | 7.15 | 7.29 | 7.13 | qfq | 13,083,606 | 95,120,295 | 1.39% |
| 2025-03-03 | 7.16 | 7.36 | 7.15 | 7.19 | 7.03 | qfq | 15,593,228 | 113,323,255 | 0.42% |
| 2025-02-28 | 7.44 | 7.46 | 7.15 | 7.16 | 7.00 | qfq | 21,025,840 | 152,853,954 | -4.15% |
| 2025-02-27 | 7.39 | 7.48 | 7.28 | 7.47 | 7.30 | qfq | 26,244,280 | 193,837,117 | 1.08% |
| 2025-02-26 | 7.38 | 7.45 | 7.36 | 7.39 | 7.23 | qfq | 15,150,048 | 112,198,505 | 0.41% |
| 2025-02-25 | 7.34 | 7.44 | 7.30 | 7.36 | 7.20 | qfq | 14,252,934 | 105,107,613 | -0.67% |
| 2025-02-24 | 7.34 | 7.46 | 7.26 | 7.41 | 7.25 | qfq | 21,000,069 | 154,799,163 | 0.95% |
| 2025-02-21 | 7.31 | 7.35 | 7.24 | 7.34 | 7.18 | qfq | 17,624,460 | 128,926,631 | 0.14% |
| 2025-02-20 | 7.27 | 7.34 | 7.22 | 7.33 | 7.17 | qfq | 15,382,945 | 112,243,151 | 0.83% |
| 2025-02-19 | 7.07 | 7.28 | 7.05 | 7.27 | 7.11 | qfq | 17,343,513 | 125,049,852 | 3.12% |
| 2025-02-18 | 7.23 | 7.33 | 7.04 | 7.05 | 6.89 | qfq | 16,513,649 | 118,846,790 | -2.49% |
| 2025-02-17 | 7.18 | 7.26 | 7.17 | 7.23 | 7.07 | qfq | 13,937,674 | 100,564,822 | 0.84% |
| 2025-02-14 | 7.22 | 7.27 | 7.15 | 7.17 | 7.01 | qfq | 13,531,163 | 97,409,710 | -1.10% |
| 2025-02-13 | 7.41 | 7.43 | 7.24 | 7.25 | 7.09 | qfq | 17,268,700 | 126,376,939 | -2.29% |
| 2025-02-12 | 7.35 | 7.50 | 7.32 | 7.42 | 7.26 | qfq | 22,644,481 | 167,489,709 | 0.68% |
| 2025-02-11 | 7.33 | 7.39 | 7.22 | 7.37 | 7.21 | qfq | 15,635,269 | 114,145,609 | 0.41% |
| 2025-02-10 | 7.28 | 7.36 | 7.28 | 7.34 | 7.18 | qfq | 13,871,570 | 101,484,584 | 0.27% |
| 2025-02-07 | 7.28 | 7.37 | 7.23 | 7.32 | 7.16 | qfq | 19,930,380 | 145,609,210 | 0.41% |
| 2025-02-06 | 7.17 | 7.29 | 7.15 | 7.29 | 7.13 | qfq | 18,820,520 | 136,119,025 | 1.82% |
| 2025-02-05 | 7.16 | 7.22 | 7.05 | 7.16 | 7.00 | qfq | 11,238,637 | 80,310,027 | 0.56% |
| 2025-01-27 | 7.25 | 7.30 | 7.12 | 7.12 | 6.96 | qfq | 10,884,640 | 78,386,118 | -1.52% |
| 2025-01-24 | 7.13 | 7.25 | 7.09 | 7.23 | 7.07 | qfq | 12,776,624 | 91,742,264 | 1.26% |
| 2025-01-23 | 7.28 | 7.33 | 7.14 | 7.14 | 6.98 | qfq | 15,880,560 | 115,142,560 | -0.56% |
| 2025-01-22 | 7.22 | 7.35 | 7.17 | 7.18 | 7.02 | qfq | 17,521,800 | 126,891,592 | 0.00% |
| 2025-01-21 | 7.16 | 7.19 | 7.03 | 7.18 | 7.02 | qfq | 11,831,940 | 84,248,381 | 0.56% |
| 2025-01-20 | 7.08 | 7.18 | 7.03 | 7.14 | 6.98 | qfq | 13,047,680 | 92,804,946 | 2.00% |
| 2025-01-17 | 6.93 | 7.02 | 6.91 | 7.00 | 6.84 | qfq | 9,058,600 | 63,159,695 | 0.57% |
| 2025-01-16 | 6.95 | 7.06 | 6.89 | 6.96 | 6.81 | qfq | 10,982,760 | 76,650,058 | 0.72% |
| 2025-01-15 | 7.00 | 7.01 | 6.89 | 6.91 | 6.76 | qfq | 11,549,160 | 80,226,674 | -1.29% |
| 2025-01-14 | 6.72 | 7.00 | 6.70 | 7.00 | 6.84 | qfq | 14,561,700 | 100,449,546 | 4.48% |
| 2025-01-13 | 6.65 | 6.75 | 6.50 | 6.70 | 6.55 | qfq | 12,155,100 | 80,606,633 | -0.89% |
| 2025-01-10 | 7.12 | 7.15 | 6.75 | 6.76 | 6.61 | qfq | 18,383,807 | 127,586,051 | -5.19% |
| 2025-01-09 | 7.19 | 7.23 | 7.07 | 7.13 | 6.97 | qfq | 16,286,100 | 116,101,235 | -1.79% |
| 2025-01-08 | 7.13 | 7.29 | 7.01 | 7.26 | 7.10 | qfq | 24,787,439 | 177,888,015 | 1.26% |
| 2025-01-07 | 6.94 | 7.24 | 6.94 | 7.17 | 7.01 | qfq | 21,993,866 | 156,633,632 | 3.61% |
| 2025-01-06 | 6.85 | 6.99 | 6.56 | 6.92 | 6.77 | qfq | 16,558,029 | 112,986,879 | 0.87% |
| 2025-01-03 | 6.95 | 7.16 | 6.74 | 6.86 | 6.71 | qfq | 18,834,586 | 130,473,159 | -1.01% |
| 2025-01-02 | 7.09 | 7.18 | 6.85 | 6.93 | 6.78 | qfq | 16,610,140 | 116,879,734 | -1.70% |
| 2024-12-31 | 7.22 | 7.38 | 7.05 | 7.05 | 6.89 | qfq | 17,247,999 | 124,520,502 | -1.54% |
| 2024-12-30 | 7.21 | 7.22 | 7.01 | 7.16 | 7.00 | qfq | 9,034,409 | 64,363,027 | -0.42% |
| 2024-12-27 | 7.09 | 7.29 | 7.09 | 7.19 | 7.03 | qfq | 12,058,300 | 87,069,588 | 1.41% |
| 2024-12-26 | 6.95 | 7.18 | 6.91 | 7.09 | 6.93 | qfq | 12,017,239 | 85,009,913 | 2.46% |
| 2024-12-25 | 7.10 | 7.11 | 6.86 | 6.92 | 6.77 | qfq | 12,308,354 | 85,533,631 | -2.81% |
| 2024-12-24 | 7.02 | 7.13 | 6.98 | 7.12 | 6.96 | qfq | 11,565,100 | 81,749,693 | 2.15% |
| 2024-12-23 | 7.30 | 7.33 | 6.94 | 6.97 | 6.82 | qfq | 17,208,023 | 121,955,451 | -4.65% |
| 2024-12-20 | 7.30 | 7.38 | 7.26 | 7.31 | 7.15 | qfq | 14,209,600 | 104,048,321 | 0.27% |
| 2024-12-19 | 7.16 | 7.31 | 7.08 | 7.29 | 7.13 | qfq | 13,971,520 | 100,598,377 | 0.97% |
| 2024-12-18 | 7.25 | 7.35 | 7.18 | 7.22 | 7.06 | qfq | 11,263,050 | 81,864,211 | -0.28% |
| 2024-12-17 | 7.53 | 7.54 | 7.21 | 7.24 | 7.08 | qfq | 17,347,640 | 127,169,085 | -3.98% |
| 2024-12-16 | 7.56 | 7.67 | 7.46 | 7.54 | 7.37 | qfq | 15,082,464 | 113,950,775 | -0.53% |
| 2024-12-13 | 7.76 | 7.79 | 7.55 | 7.58 | 7.41 | qfq | 20,298,145 | 154,976,979 | -2.45% |
| 2024-12-12 | 7.72 | 7.78 | 7.57 | 7.77 | 7.60 | qfq | 27,089,092 | 208,646,366 | 0.65% |
| 2024-12-11 | 7.69 | 7.75 | 7.64 | 7.72 | 7.55 | qfq | 20,129,782 | 154,875,491 | 0.13% |
| 2024-12-10 | 7.98 | 7.98 | 7.69 | 7.71 | 7.54 | qfq | 31,043,433 | 242,737,973 | -0.26% |
| 2024-12-09 | 7.83 | 7.90 | 7.62 | 7.73 | 7.56 | qfq | 26,008,421 | 201,674,424 | -0.90% |
| 2024-12-06 | 7.74 | 7.86 | 7.63 | 7.80 | 7.63 | qfq | 30,308,956 | 235,225,900 | 0.00% |
| 2024-12-05 | 7.71 | 7.94 | 7.67 | 7.80 | 7.63 | qfq | 36,651,676 | 286,236,644 | 1.83% |
| 2024-12-04 | 7.60 | 7.80 | 7.54 | 7.66 | 7.49 | qfq | 31,288,320 | 240,540,256 | 0.00% |
| 2024-12-03 | 7.73 | 7.81 | 7.58 | 7.66 | 7.49 | qfq | 23,948,280 | 183,860,814 | -0.91% |
| 2024-12-02 | 7.70 | 7.76 | 7.63 | 7.73 | 7.56 | qfq | 31,973,420 | 246,581,921 | 1.05% |
| 2024-11-29 | 7.45 | 7.68 | 7.39 | 7.65 | 7.48 | qfq | 33,005,720 | 250,220,968 | 2.14% |
| 2024-11-28 | 7.44 | 7.58 | 7.41 | 7.49 | 7.32 | qfq | 29,888,720 | 224,849,216 | 0.27% |
| 2024-11-27 | 7.30 | 7.47 | 7.11 | 7.47 | 7.30 | qfq | 22,120,620 | 160,751,284 | 1.22% |
| 2024-11-26 | 7.51 | 7.59 | 7.35 | 7.38 | 7.22 | qfq | 23,114,780 | 172,432,772 | -1.34% |
| 2024-11-25 | 7.19 | 7.54 | 7.07 | 7.48 | 7.31 | qfq | 28,297,600 | 206,888,978 | 4.03% |
| 2024-11-22 | 7.59 | 7.64 | 7.18 | 7.19 | 7.03 | qfq | 34,345,200 | 255,327,181 | -5.64% |
| 2024-11-21 | 7.63 | 7.80 | 7.52 | 7.62 | 7.45 | qfq | 41,335,300 | 317,010,519 | -0.52% |
| 2024-11-20 | 7.04 | 7.68 | 7.00 | 7.66 | 7.49 | qfq | 49,672,860 | 368,650,803 | 8.35% |
| 2024-11-19 | 6.97 | 7.08 | 6.81 | 7.07 | 6.91 | qfq | 18,254,440 | 126,740,085 | 2.17% |
| 2024-11-18 | 7.10 | 7.16 | 6.82 | 6.92 | 6.77 | qfq | 19,855,299 | 138,083,690 | -2.12% |
| 2024-11-15 | 7.28 | 7.37 | 7.06 | 7.07 | 6.91 | qfq | 19,263,280 | 138,965,321 | -2.48% |
| 2024-11-14 | 7.51 | 7.56 | 7.24 | 7.25 | 7.09 | qfq | 20,999,260 | 155,023,291 | -4.23% |
| 2024-11-13 | 7.50 | 7.60 | 7.30 | 7.57 | 7.40 | qfq | 28,931,558 | 215,810,812 | -0.92% |
| 2024-11-12 | 7.71 | 7.82 | 7.53 | 7.64 | 7.47 | qfq | 31,383,620 | 241,658,472 | -1.04% |
| 2024-11-11 | 7.66 | 7.77 | 7.55 | 7.72 | 7.55 | qfq | 31,855,360 | 244,012,362 | 1.58% |
| 2024-11-08 | 7.78 | 7.86 | 7.54 | 7.60 | 7.43 | qfq | 42,262,080 | 323,617,460 | -2.19% |
| 2024-11-07 | 7.50 | 7.86 | 7.45 | 7.77 | 7.60 | qfq | 56,708,043 | 434,507,438 | 5.71% |
| 2024-11-06 | 7.24 | 7.51 | 7.21 | 7.35 | 7.19 | qfq | 34,929,900 | 257,579,044 | 1.10% |
| 2024-11-05 | 7.08 | 7.27 | 7.08 | 7.27 | 7.11 | qfq | 24,036,225 | 173,007,927 | 2.68% |
| 2024-11-04 | 6.79 | 7.10 | 6.78 | 7.08 | 6.92 | qfq | 18,640,400 | 130,610,985 | 3.66% |
| 2024-11-01 | 7.19 | 7.20 | 6.80 | 6.83 | 6.68 | qfq | 26,309,157 | 182,979,092 | -5.27% |
| 2024-10-31 | 7.16 | 7.29 | 7.15 | 7.21 | 7.05 | qfq | 24,968,640 | 180,055,979 | 0.70% |
| 2024-10-30 | 7.16 | 7.28 | 7.07 | 7.16 | 7.00 | qfq | 22,730,796 | 162,671,035 | -0.56% |
| 2024-10-29 | 7.50 | 7.51 | 7.18 | 7.20 | 7.04 | qfq | 31,140,327 | 227,887,040 | -4.00% |
| 2024-10-28 | 7.35 | 7.55 | 7.31 | 7.50 | 7.33 | qfq | 26,780,236 | 199,590,317 | 1.49% |
| 2024-10-25 | 7.30 | 7.47 | 7.28 | 7.39 | 7.23 | qfq | 33,434,013 | 246,583,786 | 1.37% |
| 2024-10-24 | 7.35 | 7.37 | 7.18 | 7.29 | 7.13 | qfq | 24,801,312 | 179,678,098 | -1.49% |
| 2024-10-23 | 7.21 | 7.46 | 7.15 | 7.40 | 7.24 | qfq | 45,900,945 | 334,732,897 | 3.35% |
| 2024-10-22 | 7.13 | 7.19 | 7.06 | 7.16 | 7.00 | qfq | 25,254,390 | 180,024,011 | 0.28% |
| 2024-10-21 | 7.06 | 7.27 | 6.98 | 7.14 | 6.98 | qfq | 33,496,181 | 238,257,401 | 1.42% |
| 2024-10-18 | 6.75 | 7.15 | 6.75 | 7.04 | 6.88 | qfq | 31,091,688 | 216,671,312 | 2.77% |
| 2024-10-17 | 6.80 | 6.98 | 6.80 | 6.85 | 6.70 | qfq | 21,526,550 | 147,805,529 | 1.18% |
| 2024-10-16 | 6.72 | 6.91 | 6.71 | 6.77 | 6.62 | qfq | 17,260,930 | 117,370,205 | -1.02% |
| 2024-10-15 | 6.82 | 6.95 | 6.77 | 6.84 | 6.69 | qfq | 19,704,015 | 135,156,896 | -1.01% |
| 2024-10-14 | 6.68 | 6.91 | 6.62 | 6.91 | 6.76 | qfq | 21,732,770 | 147,720,521 | 2.67% |
| 2024-10-11 | 6.92 | 7.08 | 6.65 | 6.73 | 6.58 | qfq | 28,524,780 | 194,432,494 | -3.30% |
| 2024-10-10 | 6.99 | 7.22 | 6.86 | 6.96 | 6.81 | qfq | 28,255,870 | 199,257,995 | 0.29% |
| 2024-10-09 | 7.68 | 7.71 | 6.90 | 6.94 | 6.79 | qfq | 52,993,118 | 388,047,767 | -13.47% |
| 2024-10-08 | 8.48 | 8.48 | 7.31 | 8.02 | 7.84 | qfq | 73,699,259 | 577,704,845 | 12.80% |
| 2024-09-30 | 6.50 | 7.15 | 6.31 | 7.11 | 6.95 | qfq | 62,042,600 | 418,936,980 | 14.68% |
| 2024-09-27 | 5.96 | 6.29 | 5.95 | 6.20 | 6.06 | qfq | 31,479,738 | 192,658,353 | 4.91% |
| 2024-09-26 | 5.74 | 5.91 | 5.71 | 5.91 | 5.78 | qfq | 16,864,500 | 98,313,200 | 2.96% |
| 2024-09-25 | 5.77 | 5.89 | 5.72 | 5.74 | 5.61 | qfq | 16,849,220 | 97,782,783 | 0.53% |
| 2024-09-24 | 5.55 | 5.72 | 5.54 | 5.71 | 5.58 | qfq | 12,589,479 | 71,169,937 | 3.07% |
| 2024-09-23 | 5.55 | 5.61 | 5.49 | 5.54 | 5.42 | qfq | 6,677,836 | 37,159,042 | -0.36% |
| 2024-09-20 | 5.63 | 5.65 | 5.52 | 5.56 | 5.44 | qfq | 7,590,136 | 42,401,502 | -1.24% |
| 2024-09-19 | 5.53 | 5.66 | 5.52 | 5.63 | 5.51 | qfq | 9,371,600 | 52,601,429 | 1.81% |
| 2024-09-18 | 5.51 | 5.56 | 5.41 | 5.53 | 5.41 | qfq | 8,966,231 | 49,146,142 | 0.36% |
| 2024-09-13 | 5.66 | 5.67 | 5.49 | 5.51 | 5.39 | qfq | 7,856,831 | 43,841,111 | -2.30% |
| 2024-09-12 | 5.69 | 5.74 | 5.64 | 5.64 | 5.51 | qfq | 6,768,200 | 38,513,260 | -0.35% |
| 2024-09-11 | 5.62 | 5.73 | 5.61 | 5.66 | 5.53 | qfq | 7,592,231 | 43,028,633 | -0.35% |
| 2024-09-10 | 5.58 | 5.68 | 5.57 | 5.68 | 5.55 | qfq | 9,211,309 | 51,852,861 | 1.79% |
| 2024-09-09 | 5.63 | 5.69 | 5.54 | 5.58 | 5.46 | qfq | 11,140,300 | 62,423,746 | -1.93% |
| 2024-09-06 | 5.84 | 5.87 | 5.66 | 5.69 | 5.56 | qfq | 15,053,400 | 86,564,613 | -2.90% |
| 2024-09-05 | 5.88 | 5.94 | 5.77 | 5.86 | 5.73 | qfq | 14,336,631 | 83,930,098 | 0.17% |
| 2024-09-04 | 5.79 | 6.00 | 5.73 | 5.85 | 5.72 | qfq | 19,743,000 | 115,886,897 | 0.17% |
| 2024-09-03 | 5.98 | 6.07 | 5.82 | 5.84 | 5.71 | qfq | 24,651,900 | 146,111,647 | -2.67% |
| 2024-09-02 | 6.20 | 6.26 | 5.98 | 6.00 | 5.87 | qfq | 24,614,200 | 150,232,353 | -4.00% |
| 2024-08-30 | 6.02 | 6.30 | 6.01 | 6.25 | 6.11 | qfq | 31,244,300 | 193,388,935 | 3.48% |
| 2024-08-29 | 6.00 | 6.15 | 5.97 | 6.04 | 5.91 | qfq | 20,208,188 | 122,634,360 | 0.00% |
| 2024-08-28 | 6.03 | 6.20 | 5.96 | 6.04 | 5.91 | qfq | 22,776,964 | 138,461,684 | -1.15% |
| 2024-08-27 | 6.25 | 6.38 | 6.10 | 6.11 | 5.97 | qfq | 26,177,976 | 162,481,800 | -3.48% |
| 2024-08-26 | 6.13 | 6.36 | 6.05 | 6.33 | 6.19 | qfq | 32,574,872 | 203,655,623 | 2.59% |
| 2024-08-23 | 6.06 | 6.25 | 5.95 | 6.17 | 6.03 | qfq | 30,932,004 | 188,833,502 | 1.15% |
| 2024-08-22 | 6.18 | 6.29 | 6.07 | 6.10 | 5.96 | qfq | 35,048,928 | 216,312,453 | -1.29% |
| 2024-08-21 | 5.95 | 6.26 | 5.95 | 6.18 | 6.04 | qfq | 39,540,271 | 242,500,386 | 2.15% |
| 2024-08-20 | 5.85 | 6.19 | 5.75 | 6.05 | 5.92 | qfq | 36,579,488 | 218,067,555 | 2.02% |
| 2024-08-19 | 5.92 | 6.05 | 5.90 | 5.93 | 5.80 | qfq | 21,667,864 | 129,298,342 | 0.51% |
| 2024-08-16 | 5.98 | 6.05 | 5.87 | 5.90 | 5.77 | qfq | 23,142,516 | 137,528,468 | 0.68% |
| 2024-08-15 | 5.77 | 5.91 | 5.73 | 5.86 | 5.73 | qfq | 17,837,760 | 103,935,899 | 0.51% |
| 2024-08-14 | 5.88 | 5.94 | 5.81 | 5.83 | 5.70 | qfq | 14,090,490 | 82,534,259 | -1.19% |
| 2024-08-13 | 5.79 | 5.97 | 5.77 | 5.90 | 5.77 | qfq | 24,086,620 | 141,301,923 | 0.17% |
| 2024-08-12 | 5.60 | 6.04 | 5.56 | 5.89 | 5.76 | qfq | 35,361,380 | 206,038,660 | 4.43% |
| 2024-08-09 | 5.72 | 5.77 | 5.63 | 5.64 | 5.51 | qfq | 10,608,400 | 60,372,499 | -1.05% |
| 2024-08-08 | 5.76 | 5.77 | 5.65 | 5.70 | 5.57 | qfq | 13,022,600 | 74,281,672 | -1.38% |
| 2024-08-07 | 5.67 | 5.87 | 5.67 | 5.78 | 5.65 | qfq | 16,248,417 | 93,747,011 | 1.58% |
| 2024-08-06 | 5.65 | 5.75 | 5.61 | 5.69 | 5.56 | qfq | 12,651,500 | 71,721,329 | 1.79% |
| 2024-08-05 | 5.69 | 5.83 | 5.59 | 5.59 | 5.47 | qfq | 15,428,583 | 88,169,075 | -2.44% |
| 2024-08-02 | 5.88 | 5.92 | 5.72 | 5.73 | 5.60 | qfq | 19,256,500 | 112,137,627 | -3.86% |
| 2024-08-01 | 5.85 | 6.06 | 5.83 | 5.96 | 5.83 | qfq | 23,937,667 | 143,030,669 | 1.36% |
| 2024-07-31 | 5.74 | 5.90 | 5.71 | 5.88 | 5.75 | qfq | 19,031,867 | 110,913,108 | 2.80% |
| 2024-07-30 | 5.68 | 5.73 | 5.61 | 5.72 | 5.59 | qfq | 12,107,284 | 68,683,201 | 0.35% |
| 2024-07-29 | 5.68 | 5.77 | 5.60 | 5.70 | 5.57 | qfq | 17,440,697 | 99,302,378 | 1.42% |
| 2024-07-26 | 5.41 | 5.64 | 5.38 | 5.62 | 5.50 | qfq | 18,844,794 | 104,307,556 | 4.85% |
| 2024-07-25 | 5.30 | 5.46 | 5.28 | 5.36 | 5.24 | qfq | 10,708,140 | 57,635,128 | 0.37% |
| 2024-07-24 | 5.54 | 5.57 | 5.32 | 5.34 | 5.22 | qfq | 18,775,031 | 101,850,711 | -4.47% |
| 2024-07-23 | 5.63 | 5.76 | 5.58 | 5.59 | 5.47 | qfq | 19,638,952 | 111,578,351 | -0.71% |
| 2024-07-22 | 5.62 | 5.65 | 5.54 | 5.63 | 5.51 | qfq | 11,243,215 | 62,820,359 | 0.18% |
| 2024-07-19 | 5.63 | 5.67 | 5.56 | 5.62 | 5.50 | qfq | 12,517,700 | 70,285,098 | -0.88% |
| 2024-07-18 | 5.54 | 5.68 | 5.48 | 5.67 | 5.54 | qfq | 15,035,331 | 83,862,988 | 0.89% |
| 2024-07-17 | 5.67 | 5.79 | 5.53 | 5.62 | 5.50 | qfq | 18,041,434 | 101,606,436 | -1.40% |
| 2024-07-16 | 5.70 | 5.74 | 5.61 | 5.70 | 5.57 | qfq | 13,585,943 | 77,005,144 | 0.18% |
| 2024-07-15 | 5.77 | 5.84 | 5.65 | 5.69 | 5.56 | qfq | 15,391,300 | 88,038,343 | -2.74% |
| 2024-07-12 | 5.88 | 5.90 | 5.79 | 5.85 | 5.72 | qfq | 17,699,803 | 103,361,980 | -1.18% |
| 2024-07-11 | 5.90 | 5.98 | 5.83 | 5.92 | 5.79 | qfq | 28,420,607 | 168,075,739 | 2.07% |
| 2024-07-10 | 5.84 | 6.08 | 5.75 | 5.80 | 5.67 | qfq | 46,455,281 | 275,643,041 | -0.51% |
| 2024-07-09 | 5.70 | 5.95 | 5.49 | 5.83 | 5.70 | qfq | 54,044,371 | 307,057,379 | 10.63% |
| 2024-07-08 | 5.41 | 5.41 | 5.24 | 5.27 | 5.15 | qfq | 9,923,300 | 52,496,521 | -2.95% |
| 2024-07-05 | 5.23 | 5.45 | 5.21 | 5.43 | 5.31 | qfq | 13,760,680 | 73,403,073 | 2.84% |
| 2024-07-04 | 5.44 | 5.50 | 5.26 | 5.28 | 5.16 | qfq | 13,471,600 | 72,117,662 | -3.83% |
| 2024-07-03 | 5.55 | 5.58 | 5.44 | 5.49 | 5.37 | qfq | 11,534,960 | 63,386,839 | -1.79% |
| 2024-07-02 | 5.54 | 5.65 | 5.51 | 5.59 | 5.47 | qfq | 14,746,099 | 82,370,890 | 0.90% |
| 2024-07-01 | 5.48 | 5.55 | 5.46 | 5.54 | 5.42 | qfq | 13,199,599 | 72,752,088 | 1.47% |
| 2024-06-28 | 5.35 | 5.54 | 5.33 | 5.46 | 5.34 | qfq | 13,585,139 | 74,482,312 | 1.68% |
| 2024-06-27 | 5.52 | 5.57 | 5.36 | 5.37 | 5.25 | qfq | 13,022,200 | 70,969,886 | -2.89% |
| 2024-06-26 | 5.28 | 5.55 | 5.17 | 5.53 | 5.41 | qfq | 18,628,100 | 100,223,621 | 4.34% |
| 2024-06-25 | 5.39 | 5.46 | 5.25 | 5.30 | 5.18 | qfq | 19,030,500 | 102,022,228 | -3.99% |
| 2024-06-24 | 5.39 | 5.79 | 5.31 | 5.52 | 5.36 | qfq | 23,416,820 | 129,632,143 | 1.28% |
| 2024-06-21 | 5.40 | 5.48 | 5.34 | 5.45 | 5.29 | qfq | 10,437,800 | 56,709,070 | 0.74% |
| 2024-06-20 | 5.61 | 5.67 | 5.41 | 5.41 | 5.25 | qfq | 17,032,600 | 93,734,390 | -4.25% |
| 2024-06-19 | 5.70 | 5.74 | 5.62 | 5.65 | 5.48 | qfq | 13,033,600 | 73,953,187 | -0.70% |
| 2024-06-18 | 5.51 | 5.69 | 5.45 | 5.69 | 5.52 | qfq | 16,593,090 | 92,814,554 | 3.64% |
| 2024-06-17 | 5.56 | 5.60 | 5.46 | 5.49 | 5.33 | qfq | 13,992,800 | 77,260,023 | -2.14% |
| 2024-06-14 | 5.56 | 5.63 | 5.49 | 5.61 | 5.45 | qfq | 10,363,800 | 57,734,405 | 0.72% |
| 2024-06-13 | 5.69 | 5.72 | 5.56 | 5.57 | 5.41 | qfq | 14,011,673 | 78,540,930 | -2.11% |
| 2024-06-12 | 5.61 | 5.70 | 5.58 | 5.69 | 5.52 | qfq | 12,971,633 | 73,341,164 | 1.25% |
| 2024-06-11 | 5.57 | 5.65 | 5.51 | 5.62 | 5.46 | qfq | 13,898,360 | 77,651,526 | -0.35% |
| 2024-06-07 | 5.61 | 5.69 | 5.51 | 5.64 | 5.47 | qfq | 17,333,403 | 97,384,478 | 2.17% |
| 2024-06-06 | 5.71 | 5.79 | 5.46 | 5.52 | 5.36 | qfq | 24,193,856 | 134,663,306 | -3.16% |
| 2024-06-05 | 5.90 | 5.90 | 5.69 | 5.70 | 5.53 | qfq | 26,612,873 | 153,722,616 | -4.68% |
| 2024-06-04 | 5.80 | 6.03 | 5.50 | 5.98 | 5.80 | qfq | 33,203,724 | 193,746,306 | 0.00% |
| 2024-06-03 | 6.40 | 6.53 | 5.90 | 5.98 | 5.80 | qfq | 47,810,176 | 297,040,241 | -7.57% |
| 2024-05-31 | 6.38 | 6.52 | 6.31 | 6.47 | 6.28 | qfq | 35,748,765 | 229,610,358 | 1.57% |
| 2024-05-30 | 6.23 | 6.50 | 6.19 | 6.37 | 6.18 | qfq | 36,384,597 | 231,228,998 | 2.25% |
| 2024-05-29 | 6.11 | 6.28 | 6.11 | 6.23 | 6.05 | qfq | 13,809,700 | 85,798,898 | 1.14% |
| 2024-05-28 | 6.20 | 6.22 | 6.12 | 6.16 | 5.98 | qfq | 13,093,200 | 80,649,175 | -0.81% |
| 2024-05-27 | 6.16 | 6.22 | 6.00 | 6.21 | 6.03 | qfq | 15,107,800 | 91,974,691 | 1.80% |
| 2024-05-24 | 6.08 | 6.18 | 6.05 | 6.10 | 5.92 | qfq | 12,046,300 | 73,820,889 | -0.16% |
| 2024-05-23 | 6.19 | 6.26 | 6.10 | 6.11 | 5.93 | qfq | 15,128,600 | 93,191,406 | -1.77% |
| 2024-05-22 | 6.19 | 6.26 | 6.13 | 6.22 | 6.04 | qfq | 14,172,000 | 87,726,497 | 0.16% |
| 2024-05-21 | 6.32 | 6.33 | 6.17 | 6.21 | 6.03 | qfq | 17,567,743 | 109,042,159 | -1.90% |
| 2024-05-20 | 6.39 | 6.42 | 6.31 | 6.33 | 6.14 | qfq | 17,097,500 | 108,779,346 | -0.94% |
| 2024-05-17 | 6.33 | 6.42 | 6.28 | 6.39 | 6.20 | qfq | 12,780,000 | 81,176,012 | 0.47% |
| 2024-05-16 | 6.42 | 6.45 | 6.35 | 6.36 | 6.17 | qfq | 12,620,943 | 80,790,903 | -0.31% |
| 2024-05-15 | 6.45 | 6.51 | 6.36 | 6.38 | 6.19 | qfq | 14,578,523 | 93,618,001 | -0.93% |
| 2024-05-14 | 6.40 | 6.49 | 6.35 | 6.44 | 6.25 | qfq | 16,590,700 | 106,381,959 | 0.31% |
| 2024-05-13 | 6.62 | 6.63 | 6.37 | 6.42 | 6.23 | qfq | 25,277,000 | 163,315,099 | -3.17% |
| 2024-05-10 | 6.95 | 6.98 | 6.58 | 6.63 | 6.44 | qfq | 43,311,300 | 289,948,507 | -5.96% |
| 2024-05-09 | 6.87 | 7.22 | 6.87 | 7.05 | 6.84 | qfq | 24,711,400 | 174,665,774 | 2.32% |
| 2024-05-08 | 7.05 | 7.07 | 6.88 | 6.89 | 6.69 | qfq | 21,765,943 | 150,996,950 | -2.13% |
| 2024-05-07 | 6.91 | 7.09 | 6.85 | 7.04 | 6.83 | qfq | 25,911,660 | 180,549,854 | 1.88% |
| 2024-05-06 | 6.88 | 6.96 | 6.83 | 6.91 | 6.71 | qfq | 27,864,047 | 192,205,569 | 2.07% |
| 2024-04-30 | 7.05 | 7.17 | 6.73 | 6.77 | 6.57 | qfq | 39,318,491 | 272,196,052 | -3.42% |
| 2024-04-29 | 7.11 | 7.15 | 6.99 | 7.01 | 6.80 | qfq | 42,803,367 | 302,553,226 | -1.41% |
| 2024-04-26 | 7.27 | 7.36 | 6.92 | 7.11 | 6.90 | qfq | 55,865,565 | 397,457,489 | -7.30% |
| 2024-04-25 | 7.57 | 7.75 | 7.45 | 7.67 | 7.45 | qfq | 19,789,530 | 150,279,064 | 1.19% |
| 2024-04-24 | 7.49 | 7.64 | 7.38 | 7.58 | 7.36 | qfq | 15,812,200 | 119,041,259 | 1.74% |
| 2024-04-23 | 7.54 | 7.66 | 7.32 | 7.45 | 7.23 | qfq | 19,033,780 | 142,145,973 | -1.97% |
| 2024-04-22 | 7.79 | 7.90 | 7.35 | 7.60 | 7.38 | qfq | 25,365,510 | 192,968,442 | -3.18% |
| 2024-04-19 | 7.67 | 8.08 | 7.65 | 7.85 | 7.62 | qfq | 26,038,100 | 205,268,452 | 2.08% |
| 2024-04-18 | 7.82 | 8.00 | 7.69 | 7.69 | 7.46 | qfq | 25,289,100 | 198,356,976 | -3.75% |
| 2024-04-17 | 7.43 | 8.04 | 7.43 | 7.99 | 7.76 | qfq | 39,231,023 | 307,617,102 | 8.71% |
| 2024-04-16 | 8.22 | 8.22 | 7.28 | 7.35 | 7.13 | qfq | 44,010,610 | 338,337,172 | -9.59% |
| 2024-04-15 | 8.50 | 8.55 | 7.76 | 8.13 | 7.89 | qfq | 36,722,544 | 296,662,718 | -2.52% |
| 2024-04-12 | 8.20 | 8.49 | 8.20 | 8.34 | 8.10 | qfq | 25,848,683 | 215,906,051 | 1.09% |
| 2024-04-11 | 7.77 | 8.52 | 7.65 | 8.25 | 8.01 | qfq | 33,927,560 | 278,299,471 | 6.18% |
| 2024-04-10 | 7.94 | 8.05 | 7.63 | 7.77 | 7.54 | qfq | 11,892,840 | 92,384,532 | -2.26% |
| 2024-04-09 | 8.02 | 8.06 | 7.85 | 7.95 | 7.72 | qfq | 12,435,084 | 98,822,673 | -0.75% |
| 2024-04-08 | 8.35 | 8.37 | 7.98 | 8.01 | 7.78 | qfq | 15,069,084 | 122,624,464 | -2.91% |
| 2024-04-03 | 8.15 | 8.33 | 8.07 | 8.25 | 8.01 | qfq | 18,025,784 | 147,411,511 | 1.23% |
| 2024-04-02 | 8.14 | 8.31 | 8.11 | 8.15 | 7.91 | qfq | 15,338,024 | 125,601,789 | -0.37% |
| 2024-04-01 | 8.03 | 8.23 | 7.95 | 8.18 | 7.94 | qfq | 13,865,558 | 112,778,053 | 1.87% |
| 2024-03-29 | 7.82 | 8.03 | 7.77 | 8.03 | 7.79 | qfq | 17,684,640 | 140,173,140 | 3.61% |
| 2024-03-28 | 7.56 | 7.89 | 7.51 | 7.75 | 7.52 | qfq | 12,752,260 | 98,822,673 | 1.84% |
| 2024-03-27 | 7.90 | 7.92 | 7.60 | 7.61 | 7.39 | qfq | 13,001,360 | 100,855,618 | -3.67% |
| 2024-03-26 | 7.94 | 7.98 | 7.73 | 7.90 | 7.67 | qfq | 12,948,652 | 101,781,057 | 0.13% |
| 2024-03-25 | 8.09 | 8.21 | 7.87 | 7.89 | 7.66 | qfq | 18,262,120 | 146,934,968 | -3.66% |
| 2024-03-22 | 8.35 | 8.37 | 8.07 | 8.19 | 7.95 | qfq | 22,031,860 | 180,586,283 | -3.08% |
| 2024-03-21 | 8.19 | 8.52 | 8.10 | 8.45 | 8.20 | qfq | 28,077,900 | 233,682,137 | 3.43% |
| 2024-03-20 | 8.27 | 8.55 | 8.07 | 8.17 | 7.93 | qfq | 23,062,798 | 189,813,750 | -1.33% |
| 2024-03-19 | 8.23 | 8.42 | 8.18 | 8.28 | 8.04 | qfq | 21,065,560 | 174,670,479 | -0.48% |
| 2024-03-18 | 8.06 | 8.32 | 7.94 | 8.32 | 8.08 | qfq | 27,446,452 | 223,238,335 | 3.74% |
| 2024-03-15 | 7.70 | 8.04 | 7.67 | 8.02 | 7.79 | qfq | 32,475,016 | 256,945,061 | 4.16% |
| 2024-03-14 | 7.61 | 7.95 | 7.59 | 7.70 | 7.47 | qfq | 19,011,898 | 147,311,322 | 0.65% |
| 2024-03-13 | 7.82 | 7.82 | 7.60 | 7.65 | 7.43 | qfq | 22,716,141 | 174,903,456 | -2.55% |
| 2024-03-12 | 7.87 | 8.02 | 7.76 | 7.85 | 7.62 | qfq | 17,861,622 | 140,321,746 | -0.63% |
| 2024-03-11 | 7.76 | 7.99 | 7.69 | 7.90 | 7.67 | qfq | 18,324,420 | 144,046,500 | 1.02% |
| 2024-03-08 | 7.77 | 7.95 | 7.69 | 7.82 | 7.59 | qfq | 20,289,291 | 158,333,980 | -0.89% |
| 2024-03-07 | 7.67 | 8.08 | 7.67 | 7.89 | 7.66 | qfq | 31,384,351 | 246,793,808 | 2.73% |
| 2024-03-06 | 7.44 | 7.79 | 7.43 | 7.68 | 7.46 | qfq | 23,849,560 | 181,493,591 | 3.23% |
| 2024-03-05 | 7.57 | 7.74 | 7.37 | 7.44 | 7.22 | qfq | 25,366,987 | 191,314,648 | -3.13% |
| 2024-03-04 | 7.68 | 7.77 | 7.42 | 7.68 | 7.46 | qfq | 42,282,400 | 321,691,408 | -2.78% |
| 2024-03-01 | 8.74 | 8.83 | 7.74 | 7.90 | 7.67 | qfq | 71,941,120 | 583,890,464 | -5.05% |
| 2024-02-29 | 7.27 | 8.48 | 7.27 | 8.32 | 8.08 | qfq | 47,638,460 | 381,751,329 | 14.44% |
| 2024-02-28 | 7.60 | 7.97 | 7.26 | 7.27 | 7.06 | qfq | 29,412,760 | 226,257,695 | -3.84% |
| 2024-02-27 | 7.67 | 7.73 | 7.45 | 7.56 | 7.34 | qfq | 22,449,041 | 169,970,623 | -0.92% |
| 2024-02-26 | 7.65 | 7.99 | 7.52 | 7.63 | 7.41 | qfq | 22,473,960 | 174,701,674 | 1.73% |
| 2024-02-23 | 7.50 | 7.55 | 7.34 | 7.50 | 7.28 | qfq | 17,065,660 | 127,073,485 | 0.54% |
| 2024-02-22 | 7.21 | 7.48 | 7.18 | 7.46 | 7.24 | qfq | 21,371,792 | 156,923,343 | 1.36% |
| 2024-02-21 | 6.99 | 7.70 | 6.91 | 7.36 | 7.14 | qfq | 36,031,894 | 267,443,882 | 5.14% |
| 2024-02-20 | 6.40 | 7.09 | 6.40 | 7.00 | 6.80 | qfq | 27,848,869 | 192,185,919 | 8.53% |
| 2024-02-19 | 6.26 | 6.61 | 6.18 | 6.45 | 6.26 | qfq | 20,937,206 | 135,141,916 | 0.78% |
| 2024-02-08 | 5.54 | 6.41 | 5.37 | 6.40 | 6.21 | qfq | 30,103,241 | 177,671,023 | 16.36% |
| 2024-02-07 | 5.77 | 5.87 | 5.38 | 5.50 | 5.34 | qfq | 25,668,541 | 143,499,169 | -5.17% |
| 2024-02-06 | 5.59 | 6.10 | 5.35 | 5.80 | 5.63 | qfq | 23,855,882 | 135,760,626 | 1.75% |
| 2024-02-05 | 6.00 | 6.10 | 5.31 | 5.70 | 5.53 | qfq | 29,927,383 | 169,196,910 | -7.47% |
| 2024-02-02 | 6.46 | 6.65 | 5.94 | 6.16 | 5.98 | qfq | 19,249,527 | 119,855,429 | -4.64% |
| 2024-02-01 | 6.53 | 6.61 | 6.21 | 6.46 | 6.27 | qfq | 21,583,708 | 139,114,204 | -1.07% |
| 2024-01-31 | 6.61 | 6.86 | 6.53 | 6.53 | 6.34 | qfq | 20,091,960 | 134,424,810 | -2.10% |
| 2024-01-30 | 6.64 | 6.95 | 6.60 | 6.67 | 6.47 | qfq | 24,337,460 | 165,716,561 | -1.77% |
| 2024-01-29 | 7.34 | 7.34 | 6.61 | 6.79 | 6.59 | qfq | 51,061,524 | 348,640,487 | -7.24% |
| 2024-01-26 | 6.84 | 7.44 | 6.75 | 7.32 | 7.11 | qfq | 30,782,998 | 219,673,435 | 7.02% |
| 2024-01-25 | 6.52 | 6.86 | 6.41 | 6.84 | 6.64 | qfq | 18,171,860 | 121,081,638 | 4.75% |
| 2024-01-24 | 6.13 | 6.63 | 6.09 | 6.53 | 6.34 | qfq | 25,172,012 | 161,810,701 | 7.22% |
| 2024-01-23 | 6.25 | 6.25 | 6.00 | 6.09 | 5.91 | qfq | 18,976,279 | 115,607,203 | -2.56% |
| 2024-01-22 | 6.56 | 6.74 | 6.19 | 6.25 | 6.07 | qfq | 18,146,708 | 117,230,827 | -3.85% |
| 2024-01-19 | 6.66 | 6.66 | 6.47 | 6.50 | 6.31 | qfq | 8,277,000 | 54,414,756 | -1.52% |
| 2024-01-18 | 6.75 | 6.75 | 6.39 | 6.60 | 6.41 | qfq | 12,607,300 | 82,373,517 | -1.20% |
| 2024-01-17 | 6.86 | 6.93 | 6.67 | 6.68 | 6.48 | qfq | 7,797,700 | 52,915,520 | -3.33% |
| 2024-01-16 | 6.93 | 7.05 | 6.80 | 6.91 | 6.71 | qfq | 11,410,500 | 78,624,814 | -0.43% |
| 2024-01-15 | 6.93 | 7.10 | 6.82 | 6.94 | 6.74 | qfq | 11,485,400 | 79,711,979 | -0.14% |
| 2024-01-12 | 6.86 | 7.11 | 6.84 | 6.95 | 6.75 | qfq | 16,322,260 | 113,766,219 | 0.58% |
| 2024-01-11 | 6.84 | 6.95 | 6.82 | 6.91 | 6.71 | qfq | 7,665,600 | 52,772,384 | 0.73% |
| 2024-01-10 | 6.94 | 6.98 | 6.77 | 6.86 | 6.66 | qfq | 7,591,700 | 52,250,465 | -1.15% |
| 2024-01-09 | 6.91 | 7.00 | 6.83 | 6.94 | 6.74 | qfq | 8,945,200 | 61,946,812 | 1.02% |
| 2024-01-08 | 7.08 | 7.10 | 6.86 | 6.87 | 6.67 | qfq | 9,020,100 | 62,827,497 | -2.69% |
| 2024-01-05 | 7.20 | 7.32 | 7.01 | 7.06 | 6.85 | qfq | 10,780,600 | 77,187,673 | -1.94% |
| 2024-01-04 | 7.21 | 7.33 | 7.15 | 7.20 | 6.99 | qfq | 9,226,000 | 66,383,528 | 0.28% |
| 2024-01-03 | 7.30 | 7.42 | 7.16 | 7.18 | 6.97 | qfq | 13,984,500 | 101,277,283 | -2.05% |
| 2024-01-02 | 7.16 | 7.43 | 7.13 | 7.33 | 7.12 | qfq | 21,381,000 | 156,512,040 | 3.24% |
| 2023-12-29 | 6.99 | 7.16 | 6.95 | 7.10 | 6.89 | qfq | 13,673,900 | 96,662,143 | 2.01% |
| 2023-12-28 | 6.81 | 7.01 | 6.70 | 6.96 | 6.76 | qfq | 13,909,820 | 96,005,873 | 2.05% |
| 2023-12-27 | 6.72 | 6.88 | 6.70 | 6.82 | 6.62 | qfq | 8,551,900 | 57,971,178 | 1.49% |
| 2023-12-26 | 6.88 | 6.88 | 6.70 | 6.72 | 6.52 | qfq | 6,553,260 | 44,249,387 | -1.03% |
| 2023-12-25 | 6.84 | 6.90 | 6.75 | 6.79 | 6.59 | qfq | 8,097,500 | 55,051,448 | -0.44% |
| 2023-12-22 | 6.95 | 6.98 | 6.79 | 6.82 | 6.62 | qfq | 7,051,900 | 48,404,001 | -1.73% |
| 2023-12-21 | 6.91 | 6.98 | 6.77 | 6.94 | 6.74 | qfq | 10,567,789 | 72,607,329 | 0.00% |
| 2023-12-20 | 6.97 | 7.10 | 6.92 | 6.94 | 6.74 | qfq | 7,385,200 | 51,741,431 | -0.29% |
| 2023-12-19 | 6.93 | 7.00 | 6.88 | 6.96 | 6.76 | qfq | 7,054,300 | 48,898,763 | 0.58% |
| 2023-12-18 | 6.97 | 7.07 | 6.90 | 6.92 | 6.72 | qfq | 7,765,320 | 54,040,883 | -1.70% |
| 2023-12-15 | 7.11 | 7.15 | 6.99 | 7.04 | 6.83 | qfq | 8,133,500 | 57,244,073 | -0.85% |
| 2023-12-14 | 7.13 | 7.16 | 7.02 | 7.10 | 6.89 | qfq | 10,946,300 | 77,681,847 | 0.42% |
| 2023-12-13 | 7.07 | 7.16 | 6.98 | 7.07 | 6.86 | qfq | 11,668,260 | 82,656,305 | 0.71% |
| 2023-12-12 | 7.18 | 7.20 | 6.99 | 7.02 | 6.81 | qfq | 12,565,680 | 88,544,948 | -1.13% |
| 2023-12-11 | 7.02 | 7.16 | 6.99 | 7.10 | 6.89 | qfq | 11,548,800 | 82,009,143 | 0.57% |
| 2023-12-08 | 7.10 | 7.18 | 7.05 | 7.06 | 6.85 | qfq | 10,371,000 | 73,699,573 | -0.70% |
| 2023-12-07 | 7.23 | 7.32 | 7.11 | 7.11 | 6.90 | qfq | 13,083,720 | 94,091,848 | -1.66% |
| 2023-12-06 | 7.29 | 7.41 | 7.20 | 7.23 | 7.02 | qfq | 11,601,100 | 84,484,644 | 0.00% |
| 2023-12-05 | 7.43 | 7.50 | 7.22 | 7.23 | 7.02 | qfq | 15,830,820 | 115,977,459 | -2.43% |
| 2023-12-04 | 7.62 | 7.68 | 7.33 | 7.41 | 7.19 | qfq | 28,408,382 | 211,346,951 | -2.50% |
| 2023-12-01 | 7.77 | 7.87 | 7.57 | 7.60 | 7.38 | qfq | 18,049,419 | 138,806,669 | -2.44% |
| 2023-11-30 | 7.75 | 7.98 | 7.60 | 7.79 | 7.56 | qfq | 20,295,840 | 156,923,868 | -0.76% |
| 2023-11-29 | 8.00 | 8.05 | 7.75 | 7.85 | 7.62 | qfq | 20,020,920 | 157,147,913 | -2.61% |
| 2023-11-28 | 7.95 | 8.18 | 7.88 | 8.06 | 7.82 | qfq | 20,147,094 | 162,424,307 | 1.64% |
| 2023-11-27 | 7.82 | 8.07 | 7.82 | 7.93 | 7.70 | qfq | 13,981,264 | 111,066,233 | 0.76% |
| 2023-11-24 | 8.00 | 8.03 | 7.80 | 7.87 | 7.64 | qfq | 14,339,400 | 113,086,980 | -2.24% |
| 2023-11-23 | 7.95 | 8.10 | 7.85 | 8.05 | 7.81 | qfq | 16,426,410 | 131,331,019 | 2.29% |
| 2023-11-22 | 7.92 | 8.07 | 7.87 | 7.87 | 7.64 | qfq | 18,333,060 | 145,675,495 | -2.11% |
| 2023-11-21 | 8.03 | 8.18 | 8.00 | 8.04 | 7.80 | qfq | 18,021,673 | 145,735,979 | -0.62% |
| 2023-11-20 | 8.12 | 8.24 | 7.99 | 8.09 | 7.85 | qfq | 21,927,760 | 177,785,058 | 0.87% |
| 2023-11-17 | 7.88 | 8.11 | 7.83 | 8.02 | 7.79 | qfq | 21,457,400 | 171,711,204 | 2.17% |
| 2023-11-16 | 8.04 | 8.05 | 7.84 | 7.85 | 7.62 | qfq | 19,866,800 | 157,367,140 | -1.63% |
| 2023-11-15 | 7.88 | 8.00 | 7.72 | 7.98 | 7.75 | qfq | 30,981,000 | 244,442,066 | 3.37% |
| 2023-11-14 | 7.72 | 7.79 | 7.47 | 7.72 | 7.49 | qfq | 23,792,200 | 181,771,572 | -0.77% |
| 2023-11-13 | 7.77 | 7.94 | 7.70 | 7.78 | 7.55 | qfq | 17,070,523 | 132,666,788 | 0.39% |
| 2023-11-10 | 7.66 | 7.84 | 7.60 | 7.75 | 7.52 | qfq | 15,850,924 | 122,776,800 | 0.78% |
| 2023-11-09 | 7.85 | 7.88 | 7.67 | 7.69 | 7.46 | qfq | 19,748,158 | 152,936,442 | -2.29% |
| 2023-11-08 | 7.98 | 8.01 | 7.76 | 7.87 | 7.64 | qfq | 22,406,018 | 176,262,404 | -1.25% |
| 2023-11-07 | 7.87 | 8.10 | 7.80 | 7.97 | 7.74 | qfq | 27,993,933 | 222,998,621 | 1.01% |
| 2023-11-06 | 7.67 | 7.97 | 7.58 | 7.89 | 7.66 | qfq | 29,139,691 | 227,655,474 | 2.60% |
| 2023-11-03 | 7.78 | 7.95 | 7.66 | 7.69 | 7.46 | qfq | 27,788,840 | 215,563,982 | -0.90% |
| 2023-11-02 | 7.98 | 8.01 | 7.73 | 7.76 | 7.53 | qfq | 42,728,819 | 334,760,556 | -4.32% |
| 2023-11-01 | 7.72 | 8.40 | 7.66 | 8.11 | 7.87 | qfq | 53,426,120 | 426,869,627 | 5.19% |
| 2023-10-31 | 7.45 | 7.85 | 7.44 | 7.71 | 7.48 | qfq | 46,973,797 | 361,083,766 | 2.12% |
| 2023-10-30 | 7.39 | 7.83 | 7.37 | 7.55 | 7.33 | qfq | 41,428,300 | 314,874,901 | -0.26% |
| 2023-10-27 | 7.20 | 7.60 | 7.20 | 7.57 | 7.35 | qfq | 63,361,223 | 470,276,768 | 0.66% |
| 2023-10-26 | 8.03 | 8.04 | 7.33 | 7.52 | 7.30 | qfq | 109,009,020 | 838,789,262 | -14.84% |
| 2023-10-25 | 8.08 | 8.87 | 8.02 | 8.83 | 8.57 | qfq | 96,133,950 | 821,054,513 | 14.68% |
| 2023-10-24 | 7.52 | 7.86 | 7.30 | 7.70 | 7.47 | qfq | 56,424,811 | 429,986,935 | 3.36% |
| 2023-10-23 | 8.20 | 8.39 | 7.39 | 7.45 | 7.23 | qfq | 71,793,076 | 560,958,626 | -4.36% |
| 2023-10-20 | 7.49 | 7.95 | 7.48 | 7.79 | 7.56 | qfq | 53,287,964 | 411,610,112 | 4.01% |
| 2023-10-19 | 7.38 | 7.79 | 7.23 | 7.49 | 7.27 | qfq | 48,519,140 | 364,464,584 | 3.31% |
| 2023-10-18 | 7.20 | 7.35 | 7.06 | 7.25 | 7.04 | qfq | 30,213,480 | 218,876,992 | -2.03% |
| 2023-10-17 | 7.17 | 7.88 | 7.06 | 7.40 | 7.18 | qfq | 54,844,167 | 409,694,012 | 3.21% |
| 2023-10-16 | 6.77 | 7.24 | 6.77 | 7.17 | 6.96 | qfq | 40,947,963 | 290,803,170 | 5.60% |
| 2023-10-13 | 6.75 | 6.84 | 6.72 | 6.79 | 6.59 | qfq | 15,068,923 | 102,284,012 | 0.30% |
| 2023-10-12 | 6.70 | 6.79 | 6.62 | 6.77 | 6.57 | qfq | 15,295,900 | 102,718,421 | 0.59% |
| 2023-10-11 | 6.78 | 6.79 | 6.64 | 6.73 | 6.53 | qfq | 22,803,184 | 153,230,762 | -0.59% |
| 2023-10-10 | 6.43 | 6.86 | 6.43 | 6.77 | 6.57 | qfq | 38,324,226 | 258,548,846 | 5.29% |
| 2023-10-09 | 6.34 | 6.47 | 6.31 | 6.43 | 6.24 | qfq | 17,761,787 | 113,579,356 | 1.26% |
| 2023-09-28 | 6.22 | 6.37 | 6.22 | 6.35 | 6.16 | qfq | 12,332,465 | 77,907,469 | 1.60% |
| 2023-09-27 | 6.24 | 6.32 | 6.22 | 6.25 | 6.07 | qfq | 16,642,820 | 104,158,516 | -1.11% |
| 2023-09-26 | 6.15 | 6.39 | 6.12 | 6.32 | 6.13 | qfq | 29,590,920 | 186,475,818 | 2.10% |
| 2023-09-25 | 5.89 | 6.21 | 5.87 | 6.19 | 6.01 | qfq | 23,200,660 | 141,219,382 | 5.09% |
| 2023-09-22 | 5.73 | 5.90 | 5.69 | 5.89 | 5.72 | qfq | 9,594,100 | 55,878,296 | 2.26% |
| 2023-09-21 | 5.78 | 5.83 | 5.70 | 5.76 | 5.59 | qfq | 5,160,160 | 29,774,263 | 0.35% |
| 2023-09-20 | 5.79 | 5.85 | 5.73 | 5.74 | 5.57 | qfq | 5,224,860 | 30,162,111 | -0.86% |
| 2023-09-19 | 5.87 | 5.92 | 5.77 | 5.79 | 5.62 | qfq | 5,344,985 | 31,052,494 | -1.70% |
| 2023-09-18 | 5.79 | 5.93 | 5.76 | 5.89 | 5.72 | qfq | 6,435,380 | 37,761,268 | 1.38% |
| 2023-09-15 | 5.86 | 5.91 | 5.78 | 5.81 | 5.64 | qfq | 8,129,900 | 47,398,113 | 0.17% |
| 2023-09-14 | 5.83 | 5.89 | 5.76 | 5.80 | 5.63 | qfq | 6,433,760 | 37,415,072 | -1.36% |
| 2023-09-13 | 5.92 | 5.99 | 5.83 | 5.88 | 5.71 | qfq | 8,443,600 | 49,830,535 | -1.18% |
| 2023-09-12 | 5.98 | 6.04 | 5.92 | 5.95 | 5.78 | qfq | 7,024,600 | 41,930,488 | -0.17% |
| 2023-09-11 | 5.96 | 5.99 | 5.87 | 5.96 | 5.79 | qfq | 7,387,560 | 43,945,100 | 0.85% |
| 2023-09-08 | 5.92 | 5.94 | 5.85 | 5.91 | 5.74 | qfq | 5,320,700 | 31,415,550 | 0.34% |
| 2023-09-07 | 5.99 | 5.99 | 5.89 | 5.89 | 5.72 | qfq | 7,879,580 | 46,771,940 | -1.17% |
| 2023-09-06 | 5.87 | 5.98 | 5.84 | 5.96 | 5.79 | qfq | 8,330,239 | 49,366,422 | 1.02% |
| 2023-09-05 | 5.89 | 5.92 | 5.84 | 5.90 | 5.73 | qfq | 6,114,340 | 35,896,261 | -0.17% |
| 2023-09-04 | 5.79 | 5.91 | 5.76 | 5.91 | 5.74 | qfq | 8,861,500 | 51,958,599 | 2.43% |
| 2023-09-01 | 5.77 | 5.81 | 5.71 | 5.77 | 5.60 | qfq | 6,248,580 | 35,991,062 | 0.00% |
| 2023-08-31 | 5.84 | 5.93 | 5.75 | 5.77 | 5.60 | qfq | 8,168,140 | 47,323,303 | -1.37% |
| 2023-08-30 | 5.78 | 5.95 | 5.78 | 5.85 | 5.68 | qfq | 11,736,407 | 69,010,346 | 1.21% |
| 2023-08-29 | 5.59 | 5.82 | 5.59 | 5.78 | 5.61 | qfq | 13,913,400 | 79,938,109 | 3.40% |
| 2023-08-28 | 5.77 | 5.77 | 5.57 | 5.59 | 5.43 | qfq | 11,345,792 | 64,330,931 | 2.57% |
| 2023-08-25 | 5.51 | 5.62 | 5.43 | 5.45 | 5.29 | qfq | 5,916,200 | 32,614,152 | -1.80% |
| 2023-08-24 | 5.60 | 5.64 | 5.48 | 5.55 | 5.39 | qfq | 6,831,600 | 37,850,233 | -0.54% |
| 2023-08-23 | 5.62 | 5.67 | 5.57 | 5.58 | 5.42 | qfq | 6,315,200 | 35,505,046 | -1.24% |
| 2023-08-22 | 5.70 | 5.77 | 5.55 | 5.65 | 5.48 | qfq | 6,769,800 | 38,116,153 | -0.70% |
| 2023-08-21 | 5.73 | 5.79 | 5.68 | 5.69 | 5.52 | qfq | 6,339,100 | 36,312,489 | -0.70% |
| 2023-08-18 | 5.73 | 5.86 | 5.73 | 5.73 | 5.56 | qfq | 8,379,600 | 48,563,970 | -0.35% |
| 2023-08-17 | 5.61 | 5.75 | 5.56 | 5.75 | 5.58 | qfq | 7,141,960 | 40,525,057 | 2.50% |
| 2023-08-16 | 5.68 | 5.69 | 5.60 | 5.61 | 5.45 | qfq | 7,446,642 | 42,042,392 | -1.41% |
| 2023-08-15 | 5.77 | 5.81 | 5.66 | 5.69 | 5.52 | qfq | 6,894,471 | 39,329,865 | -1.90% |
| 2023-08-14 | 5.72 | 5.83 | 5.67 | 5.80 | 5.63 | qfq | 7,369,239 | 42,479,885 | 0.35% |
| 2023-08-11 | 5.99 | 6.05 | 5.78 | 5.78 | 5.61 | qfq | 14,707,860 | 86,085,271 | -3.99% |
| 2023-08-10 | 5.92 | 6.09 | 5.90 | 6.02 | 5.84 | qfq | 17,347,840 | 104,299,727 | 1.69% |
| 2023-08-09 | 6.19 | 6.29 | 5.89 | 5.92 | 5.75 | qfq | 33,698,919 | 203,728,275 | -4.82% |
| 2023-08-08 | 6.01 | 6.28 | 5.95 | 6.22 | 6.04 | qfq | 19,707,788 | 120,781,056 | 3.67% |
| 2023-08-07 | 6.10 | 6.12 | 5.96 | 6.00 | 5.82 | qfq | 8,627,600 | 51,890,452 | -1.64% |
| 2023-08-04 | 6.14 | 6.18 | 6.09 | 6.10 | 5.92 | qfq | 6,421,919 | 39,338,388 | 0.00% |
| 2023-08-03 | 6.13 | 6.18 | 6.05 | 6.10 | 5.92 | qfq | 7,755,900 | 47,311,904 | -0.97% |
| 2023-08-02 | 6.15 | 6.21 | 6.12 | 6.16 | 5.98 | qfq | 5,818,100 | 35,844,877 | -0.16% |
| 2023-08-01 | 6.19 | 6.20 | 6.08 | 6.17 | 5.99 | qfq | 7,181,342 | 44,114,982 | -0.32% |
| 2023-07-31 | 6.12 | 6.24 | 6.11 | 6.19 | 6.01 | qfq | 8,483,451 | 52,411,648 | 0.00% |
| 2023-07-28 | 6.09 | 6.23 | 6.05 | 6.19 | 6.01 | qfq | 11,865,680 | 73,087,400 | 1.98% |
| 2023-07-27 | 6.15 | 6.20 | 6.07 | 6.07 | 5.89 | qfq | 5,973,000 | 36,608,600 | -0.49% |
| 2023-07-26 | 6.22 | 6.24 | 6.04 | 6.10 | 5.92 | qfq | 7,826,500 | 47,913,190 | -2.09% |
| 2023-07-25 | 6.12 | 6.25 | 6.12 | 6.23 | 6.05 | qfq | 6,631,259 | 41,155,395 | 1.80% |
| 2023-07-24 | 6.11 | 6.15 | 6.03 | 6.12 | 5.94 | qfq | 6,570,240 | 40,173,939 | 0.49% |
| 2023-07-21 | 6.24 | 6.25 | 6.06 | 6.09 | 5.91 | qfq | 13,781,459 | 84,537,988 | -2.25% |
| 2023-07-20 | 6.31 | 6.38 | 6.21 | 6.23 | 6.05 | qfq | 10,981,760 | 68,963,393 | -1.42% |
| 2023-07-19 | 6.43 | 6.43 | 6.25 | 6.32 | 6.13 | qfq | 14,012,440 | 88,490,918 | -1.86% |
| 2023-07-18 | 6.25 | 6.52 | 6.19 | 6.44 | 6.25 | qfq | 23,570,200 | 150,922,159 | 3.37% |